diff --git a/black_litterman/README.md b/black_litterman/README.md
index 42a02f5..055cedc 100644
--- a/black_litterman/README.md
+++ b/black_litterman/README.md
@@ -1,6 +1,5 @@
-### Portfolio Optimization II : Black-Litterman model
+### Black-Litterman model
 
-Please refer to the corresponding articles on 
+This directory has been permanently moved to:
 
-http://www.quantandfinancial.com/2013/07/mean-variance-portfolio-optimization.html
-http://www.quantandfinancial.com/2013/08/black-litterman.html
+https://github.com/omartinsky/BlackLitterman
\ No newline at end of file
diff --git a/black_litterman/black_litterman.ipynb b/black_litterman/black_litterman.ipynb
deleted file mode 100644
index dc37b66..0000000
--- a/black_litterman/black_litterman.ipynb
+++ /dev/null
@@ -1,3118 +0,0 @@
-{
- "cells": [
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "Copyright © 2013 Ondrej Martinsky, All rights reserved\n",
-    "\n",
-    "[www.quantandfinancial.com](http://www.quantandfinancial.com)\n",
-    "# Portfolio Optimization and Black-Litterman"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "#### Mathematical symbols used in this notebook\n",
-    "\n",
-    "| Python symbol | Math Symbol | Comment\n",
-    "| -- | -- | --\n",
-    "| rf | $r$ | risk free rate\n",
-    "| lmb | $\\lambda$ | risk aversion coefficient\n",
-    "| C | $C$ | Assets covariance matrix\n",
-    "| V | $V$ | Assets variances (diagonal in covariance matrix)\n",
-    "| W | $W$ | Assets weights\n",
-    "| R | $R$ | Assets returns\n",
-    "| mean | $\\mu$ | Portfolio historical return\n",
-    "| var | $\\sigma$ | Portfolio historical variance\n",
-    "| Pi | $\\Pi$ | Portfolio equilibrium excess returns\n",
-    "| tau | $\\tau$ | Scaling factor for Black-litterman"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 1,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:14.837254Z",
-     "start_time": "2020-06-15T09:34:13.948179Z"
-    }
-   },
-   "outputs": [
-    {
-     "name": "stdout",
-     "output_type": "stream",
-     "text": [
-      "Using matplotlib backend: TkAgg\n",
-      "Populating the interactive namespace from numpy and matplotlib\n"
-     ]
-    }
-   ],
-   "source": [
-    "%pylab\n",
-    "%matplotlib inline\n",
-    "pylab.rcParams['figure.figsize'] = (10, 6)\n",
-    "import scipy.optimize\n",
-    "from pandas import *"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "## Few helper functions"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 2,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:14.845219Z",
-     "start_time": "2020-06-15T09:34:14.840185Z"
-    }
-   },
-   "outputs": [],
-   "source": [
-    "# Calculates portfolio mean return\n",
-    "def port_mean(W, R):\n",
-    "    return sum(R * W)\n",
-    "\n",
-    "# Calculates portfolio variance of returns\n",
-    "def port_var(W, C):\n",
-    "    return dot(dot(W, C), W)\n",
-    "\n",
-    "# Combination of the two functions above - mean and variance of returns calculation\n",
-    "def port_mean_var(W, R, C):\n",
-    "    return port_mean(W, R), port_var(W, C)"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 3,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:14.860304Z",
-     "start_time": "2020-06-15T09:34:14.847177Z"
-    }
-   },
-   "outputs": [],
-   "source": [
-    "# Given risk-free rate, assets returns and covariances, this function calculates\n",
-    "# mean-variance frontier and returns its [x,y] points in two arrays\n",
-    "def solve_frontier(R, C, rf):\n",
-    "    def fitness(W, R, C, r):\n",
-    "        # For given level of return r, find weights which minimizes portfolio variance.\n",
-    "        mean, var = port_mean_var(W, R, C)\n",
-    "        penalty = 100 * abs(\n",
-    "            mean - r)  # Big penalty for not meeting stated portfolio return effectively serves as optimization constraint\n",
-    "        return var + penalty\n",
-    "\n",
-    "    frontier_mean, frontier_var, frontier_weights = [], [], []\n",
-    "    n = len(R)  # Number of assets in the portfolio\n",
-    "    for r in linspace(min(R), max(R), num=20):  # Iterate through the range of returns on Y axis\n",
-    "        W = ones([n]) / n  # start optimization with equal weights\n",
-    "        b_ = [(0, 1) for i in range(n)]\n",
-    "        c_ = ({'type': 'eq', 'fun': lambda W: sum(W) - 1.})\n",
-    "        optimized = scipy.optimize.minimize(fitness, W, (R, C, r), method='SLSQP', constraints=c_, bounds=b_)\n",
-    "        if not optimized.success:\n",
-    "            raise BaseException(optimized.message)\n",
-    "        # add point to the efficient frontier [x,y] = [optimized.x, r]\n",
-    "        frontier_mean.append(r)\n",
-    "        frontier_var.append(port_var(optimized.x, C))\n",
-    "        frontier_weights.append(optimized.x)\n",
-    "    return array(frontier_mean), array(frontier_var), frontier_weights"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 4,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:14.869180Z",
-     "start_time": "2020-06-15T09:34:14.862176Z"
-    }
-   },
-   "outputs": [],
-   "source": [
-    "# Given risk-free rate, assets returns and covariances, this function calculates\n",
-    "# weights of tangency portfolio with respect to sharpe ratio maximization\n",
-    "def solve_weights(R, C, rf):\n",
-    "    def fitness(W, R, C, rf):\n",
-    "        mean, var = port_mean_var(W, R, C)  # calculate mean/variance of the portfolio\n",
-    "        util = (mean - rf) / sqrt(var)  # utility = Sharpe ratio\n",
-    "        return 1 / util  # maximize the utility, minimize its inverse value\n",
-    "    n = len(R)\n",
-    "    W = ones([n]) / n  # start optimization with equal weights\n",
-    "    b_ = [(0., 1.) for i in range(n)]  # weights for boundaries between 0%..100%. No leverage, no shorting\n",
-    "    c_ = ({'type': 'eq', 'fun': lambda W: sum(W) - 1.})  # Sum of weights must be 100%\n",
-    "    optimized = scipy.optimize.minimize(fitness, W, (R, C, rf), method='SLSQP', constraints=c_, bounds=b_)\n",
-    "    if not optimized.success: raise BaseException(optimized.message)\n",
-    "    return optimized.x"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 5,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:14.886178Z",
-     "start_time": "2020-06-15T09:34:14.870180Z"
-    }
-   },
-   "outputs": [],
-   "source": [
-    "class Result:\n",
-    "    def __init__(self, W, tan_mean, tan_var, front_mean, front_var, front_weights):\n",
-    "        self.W=W\n",
-    "        self.tan_mean=tan_mean\n",
-    "        self.tan_var=tan_var\n",
-    "        self.front_mean=front_mean\n",
-    "        self.front_var=front_var\n",
-    "        self.front_weights=front_weights\n",
-    "        \n",
-    "def optimize_frontier(R, C, rf):\n",
-    "    W = solve_weights(R, C, rf)\n",
-    "    tan_mean, tan_var = port_mean_var(W, R, C)  # calculate tangency portfolio\n",
-    "    front_mean, front_var, front_weights = solve_frontier(R, C, rf)  # calculate efficient frontier\n",
-    "    # Weights, Tangency portfolio asset means and variances, Efficient frontier means and variances\n",
-    "    return Result(W, tan_mean, tan_var, front_mean, front_var, front_weights)\n",
-    "\n",
-    "def display_assets(names, R, C, color='black'):\n",
-    "    scatter([C[i, i] ** .5 for i in range(n)], R, marker='x', color=color), grid(True)  # draw assets\n",
-    "    for i in range(n): \n",
-    "        text(C[i, i] ** .5, R[i], '  %s' % names[i], verticalalignment='center', color=color) # draw labels\n",
-    "\n",
-    "def display_frontier(result: Result, label=None, color='black'):\n",
-    "    from collections import defaultdict\n",
-    "    from IPython.core.display import HTML\n",
-    "    text(result.tan_var ** .5, result.tan_mean, '   tangent', verticalalignment='center', color=color)\n",
-    "    scatter(result.tan_var ** .5, result.tan_mean, marker='o', color=color), grid(True)\n",
-    "    plot(list(result.front_var ** .5), list(result.front_mean), label=label, color=color), grid(True)  # draw efficient frontier\n",
-    "    \n",
-    "    table = defaultdict(list)\n",
-    "    for mean, var, weights in zip(result.front_mean, result.front_var, result.front_weights):\n",
-    "        table['Mean'].append(mean)\n",
-    "        table['Variance'].append(var)\n",
-    "        for name, weight in zip(names, weights):\n",
-    "            table[name].append(weight)\n",
-    "    display(HTML(f'<b>Efficient frontier portfolios ({label})</b>'), DataFrame(table))"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "## Load historical prices"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 6,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:15.080363Z",
-     "start_time": "2020-06-15T09:34:14.889177Z"
-    }
-   },
-   "outputs": [],
-   "source": [
-    "# Function loads historical stock prices of nine major S&P companies and returns them together\n",
-    "# with their market capitalizations, as of 2013-07-01\n",
-    "def load_data():\n",
-    "    symbols = ['XOM', 'AAPL', 'MSFT', 'JNJ', 'GE', 'GOOG', 'CVX', 'PG', 'WFC']\n",
-    "    cap = {'XOM': 403.02e9, 'AAPL': 392.90e9, 'MSFT': 283.60e9, 'JNJ': 243.17e9, 'GE': 236.79e9,\n",
-    "           'GOOG': 292.72e9, 'CVX': 231.03e9, 'PG': 214.99e9, 'WFC': 218.79e9}\n",
-    "    n = len(symbols)\n",
-    "    prices_out, caps_out = [], []\n",
-    "    for s in symbols:\n",
-    "        dataframe = pandas.read_csv('data/%s.csv' % s, index_col=None, parse_dates=['date'])\n",
-    "        prices = list(dataframe['close'])[-500:] # trailing window 500 days\n",
-    "        prices_out.append(prices)\n",
-    "        caps_out.append(cap[s])\n",
-    "    return symbols, prices_out, caps_out\n",
-    "\n",
-    "names, prices, caps = load_data()\n",
-    "n = len(names)"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "## Estimate assets historical return and covariances"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 7,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:15.103192Z",
-     "start_time": "2020-06-15T09:34:15.083207Z"
-    }
-   },
-   "outputs": [],
-   "source": [
-    "# Function takes historical stock prices together with market capitalizations and\n",
-    "# calculates weights, historical returns and historical covariances\n",
-    "def assets_historical_returns_and_covariances(prices):\n",
-    "    prices = matrix(prices)  # create numpy matrix from prices\n",
-    "    # create matrix of historical returns\n",
-    "    rows, cols = prices.shape\n",
-    "    returns = empty([rows, cols - 1])\n",
-    "    for r in range(rows):\n",
-    "        for c in range(cols - 1):\n",
-    "            p0, p1 = prices[r, c], prices[r, c + 1]\n",
-    "            returns[r, c] = (p1 / p0) - 1\n",
-    "    # calculate returns\n",
-    "    expreturns = array([])\n",
-    "    for r in range(rows):\n",
-    "        expreturns = append(expreturns, numpy.mean(returns[r]))\n",
-    "    # calculate covariances\n",
-    "    covars = cov(returns)\n",
-    "    expreturns = (1 + expreturns) ** 250 - 1  # Annualize returns\n",
-    "    covars = covars * 250  # Annualize covariances\n",
-    "    return expreturns, covars\n",
-    "\n",
-    "W = array(caps) / sum(caps) # calculate market weights from capitalizations\n",
-    "R, C = assets_historical_returns_and_covariances(prices)\n",
-    "rf = .015  # Risk-free rate"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "##### Asset returns and weights"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 8,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:15.126202Z",
-     "start_time": "2020-06-15T09:34:15.105179Z"
-    }
-   },
-   "outputs": [
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>Return</th>\n",
-       "      <td>0.072993</td>\n",
-       "      <td>0.129536</td>\n",
-       "      <td>0.172047</td>\n",
-       "      <td>0.143764</td>\n",
-       "      <td>0.140385</td>\n",
-       "      <td>0.331958</td>\n",
-       "      <td>0.092131</td>\n",
-       "      <td>0.112222</td>\n",
-       "      <td>0.268935</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>Weight (based on market cap)</th>\n",
-       "      <td>0.160119</td>\n",
-       "      <td>0.156098</td>\n",
-       "      <td>0.112673</td>\n",
-       "      <td>0.096611</td>\n",
-       "      <td>0.094076</td>\n",
-       "      <td>0.116297</td>\n",
-       "      <td>0.091787</td>\n",
-       "      <td>0.085415</td>\n",
-       "      <td>0.086925</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "                                   XOM      AAPL      MSFT       JNJ  \\\n",
-       "Return                        0.072993  0.129536  0.172047  0.143764   \n",
-       "Weight (based on market cap)  0.160119  0.156098  0.112673  0.096611   \n",
-       "\n",
-       "                                    GE      GOOG       CVX        PG       WFC  \n",
-       "Return                        0.140385  0.331958  0.092131  0.112222  0.268935  \n",
-       "Weight (based on market cap)  0.094076  0.116297  0.091787  0.085415  0.086925  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "display(pandas.DataFrame({'Return': R, 'Weight (based on market cap)': W}, index=names).T)"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "##### Asset covariances"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 9,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:15.145178Z",
-     "start_time": "2020-06-15T09:34:15.127176Z"
-    }
-   },
-   "outputs": [
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>XOM</th>\n",
-       "      <td>0.039015</td>\n",
-       "      <td>0.022296</td>\n",
-       "      <td>0.027982</td>\n",
-       "      <td>0.019595</td>\n",
-       "      <td>0.036647</td>\n",
-       "      <td>0.026728</td>\n",
-       "      <td>0.038245</td>\n",
-       "      <td>0.018216</td>\n",
-       "      <td>0.042972</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>AAPL</th>\n",
-       "      <td>0.022296</td>\n",
-       "      <td>0.091844</td>\n",
-       "      <td>0.024599</td>\n",
-       "      <td>0.011578</td>\n",
-       "      <td>0.027814</td>\n",
-       "      <td>0.033249</td>\n",
-       "      <td>0.028240</td>\n",
-       "      <td>0.011532</td>\n",
-       "      <td>0.036756</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>MSFT</th>\n",
-       "      <td>0.027982</td>\n",
-       "      <td>0.024599</td>\n",
-       "      <td>0.051014</td>\n",
-       "      <td>0.016842</td>\n",
-       "      <td>0.032649</td>\n",
-       "      <td>0.026231</td>\n",
-       "      <td>0.030815</td>\n",
-       "      <td>0.013724</td>\n",
-       "      <td>0.040321</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>JNJ</th>\n",
-       "      <td>0.019595</td>\n",
-       "      <td>0.011578</td>\n",
-       "      <td>0.016842</td>\n",
-       "      <td>0.019456</td>\n",
-       "      <td>0.021048</td>\n",
-       "      <td>0.015547</td>\n",
-       "      <td>0.021005</td>\n",
-       "      <td>0.013196</td>\n",
-       "      <td>0.026861</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>GE</th>\n",
-       "      <td>0.036647</td>\n",
-       "      <td>0.027814</td>\n",
-       "      <td>0.032649</td>\n",
-       "      <td>0.021048</td>\n",
-       "      <td>0.059233</td>\n",
-       "      <td>0.031083</td>\n",
-       "      <td>0.040677</td>\n",
-       "      <td>0.019377</td>\n",
-       "      <td>0.053928</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>GOOG</th>\n",
-       "      <td>0.026728</td>\n",
-       "      <td>0.033249</td>\n",
-       "      <td>0.026231</td>\n",
-       "      <td>0.015547</td>\n",
-       "      <td>0.031083</td>\n",
-       "      <td>0.066899</td>\n",
-       "      <td>0.030258</td>\n",
-       "      <td>0.015123</td>\n",
-       "      <td>0.039019</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>CVX</th>\n",
-       "      <td>0.038245</td>\n",
-       "      <td>0.028240</td>\n",
-       "      <td>0.030815</td>\n",
-       "      <td>0.021005</td>\n",
-       "      <td>0.040677</td>\n",
-       "      <td>0.030258</td>\n",
-       "      <td>0.050857</td>\n",
-       "      <td>0.019587</td>\n",
-       "      <td>0.048326</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>PG</th>\n",
-       "      <td>0.018216</td>\n",
-       "      <td>0.011532</td>\n",
-       "      <td>0.013724</td>\n",
-       "      <td>0.013196</td>\n",
-       "      <td>0.019377</td>\n",
-       "      <td>0.015123</td>\n",
-       "      <td>0.019587</td>\n",
-       "      <td>0.025152</td>\n",
-       "      <td>0.022479</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>WFC</th>\n",
-       "      <td>0.042972</td>\n",
-       "      <td>0.036756</td>\n",
-       "      <td>0.040321</td>\n",
-       "      <td>0.026861</td>\n",
-       "      <td>0.053928</td>\n",
-       "      <td>0.039019</td>\n",
-       "      <td>0.048326</td>\n",
-       "      <td>0.022479</td>\n",
-       "      <td>0.089826</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "           XOM      AAPL      MSFT       JNJ        GE      GOOG       CVX  \\\n",
-       "XOM   0.039015  0.022296  0.027982  0.019595  0.036647  0.026728  0.038245   \n",
-       "AAPL  0.022296  0.091844  0.024599  0.011578  0.027814  0.033249  0.028240   \n",
-       "MSFT  0.027982  0.024599  0.051014  0.016842  0.032649  0.026231  0.030815   \n",
-       "JNJ   0.019595  0.011578  0.016842  0.019456  0.021048  0.015547  0.021005   \n",
-       "GE    0.036647  0.027814  0.032649  0.021048  0.059233  0.031083  0.040677   \n",
-       "GOOG  0.026728  0.033249  0.026231  0.015547  0.031083  0.066899  0.030258   \n",
-       "CVX   0.038245  0.028240  0.030815  0.021005  0.040677  0.030258  0.050857   \n",
-       "PG    0.018216  0.011532  0.013724  0.013196  0.019377  0.015123  0.019587   \n",
-       "WFC   0.042972  0.036756  0.040321  0.026861  0.053928  0.039019  0.048326   \n",
-       "\n",
-       "            PG       WFC  \n",
-       "XOM   0.018216  0.042972  \n",
-       "AAPL  0.011532  0.036756  \n",
-       "MSFT  0.013724  0.040321  \n",
-       "JNJ   0.013196  0.026861  \n",
-       "GE    0.019377  0.053928  \n",
-       "GOOG  0.015123  0.039019  \n",
-       "CVX   0.019587  0.048326  \n",
-       "PG    0.025152  0.022479  \n",
-       "WFC   0.022479  0.089826  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "display(pandas.DataFrame(C, columns=names, index=names))"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "## Mean-Variance Optimization (based on historical returns)"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 10,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:15.682178Z",
-     "start_time": "2020-06-15T09:34:15.146176Z"
-    }
-   },
-   "outputs": [
-    {
-     "data": {
-      "text/html": [
-       "<b>Efficient frontier portfolios (None)</b>"
-      ],
-      "text/plain": [
-       "<IPython.core.display.HTML object>"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>Mean</th>\n",
-       "      <th>Variance</th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.072993</td>\n",
-       "      <td>0.039015</td>\n",
-       "      <td>1.000000e+00</td>\n",
-       "      <td>6.605827e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.141376e-13</td>\n",
-       "      <td>3.582690e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.133815e-12</td>\n",
-       "      <td>8.088530e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.086623</td>\n",
-       "      <td>0.027910</td>\n",
-       "      <td>6.525565e-01</td>\n",
-       "      <td>2.363184e-17</td>\n",
-       "      <td>3.405714e-18</td>\n",
-       "      <td>1.841766e-17</td>\n",
-       "      <td>1.901316e-18</td>\n",
-       "      <td>1.167118e-17</td>\n",
-       "      <td>2.654257e-18</td>\n",
-       "      <td>3.474435e-01</td>\n",
-       "      <td>4.806893e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>2</th>\n",
-       "      <td>0.100252</td>\n",
-       "      <td>0.022646</td>\n",
-       "      <td>3.905888e-01</td>\n",
-       "      <td>3.103508e-02</td>\n",
-       "      <td>4.978460e-18</td>\n",
-       "      <td>8.926890e-02</td>\n",
-       "      <td>3.042872e-20</td>\n",
-       "      <td>1.098676e-17</td>\n",
-       "      <td>1.901795e-20</td>\n",
-       "      <td>4.891072e-01</td>\n",
-       "      <td>8.118196e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>3</th>\n",
-       "      <td>0.113882</td>\n",
-       "      <td>0.019316</td>\n",
-       "      <td>2.308191e-01</td>\n",
-       "      <td>4.236332e-02</td>\n",
-       "      <td>2.346708e-19</td>\n",
-       "      <td>3.164565e-01</td>\n",
-       "      <td>1.737696e-18</td>\n",
-       "      <td>9.872993e-18</td>\n",
-       "      <td>1.464824e-19</td>\n",
-       "      <td>4.103611e-01</td>\n",
-       "      <td>9.792957e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>4</th>\n",
-       "      <td>0.127512</td>\n",
-       "      <td>0.017275</td>\n",
-       "      <td>3.965620e-02</td>\n",
-       "      <td>6.477813e-02</td>\n",
-       "      <td>1.108916e-17</td>\n",
-       "      <td>4.985158e-01</td>\n",
-       "      <td>1.896963e-18</td>\n",
-       "      <td>2.120003e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.970499e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>5</th>\n",
-       "      <td>0.141142</td>\n",
-       "      <td>0.016978</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>5.848682e-02</td>\n",
-       "      <td>4.503920e-03</td>\n",
-       "      <td>5.812926e-01</td>\n",
-       "      <td>8.145282e-18</td>\n",
-       "      <td>4.233513e-02</td>\n",
-       "      <td>3.130890e-18</td>\n",
-       "      <td>3.133816e-01</td>\n",
-       "      <td>2.138625e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>6</th>\n",
-       "      <td>0.154772</td>\n",
-       "      <td>0.017387</td>\n",
-       "      <td>2.371734e-18</td>\n",
-       "      <td>3.475954e-02</td>\n",
-       "      <td>1.679852e-02</td>\n",
-       "      <td>5.931626e-01</td>\n",
-       "      <td>1.335224e-18</td>\n",
-       "      <td>1.011812e-01</td>\n",
-       "      <td>7.225629e-18</td>\n",
-       "      <td>2.540982e-01</td>\n",
-       "      <td>4.503802e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>7</th>\n",
-       "      <td>0.168401</td>\n",
-       "      <td>0.018219</td>\n",
-       "      <td>5.978518e-18</td>\n",
-       "      <td>1.770513e-02</td>\n",
-       "      <td>1.377093e-02</td>\n",
-       "      <td>5.849041e-01</td>\n",
-       "      <td>5.882937e-18</td>\n",
-       "      <td>1.665624e-01</td>\n",
-       "      <td>5.935921e-19</td>\n",
-       "      <td>2.170574e-01</td>\n",
-       "      <td>3.941488e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>8</th>\n",
-       "      <td>0.182031</td>\n",
-       "      <td>0.019465</td>\n",
-       "      <td>3.927876e-18</td>\n",
-       "      <td>1.896766e-18</td>\n",
-       "      <td>1.245047e-02</td>\n",
-       "      <td>5.866994e-01</td>\n",
-       "      <td>1.131373e-17</td>\n",
-       "      <td>2.300870e-01</td>\n",
-       "      <td>3.392016e-18</td>\n",
-       "      <td>1.707632e-01</td>\n",
-       "      <td>2.925335e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>9</th>\n",
-       "      <td>0.195661</td>\n",
-       "      <td>0.021152</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.439495e-23</td>\n",
-       "      <td>7.590878e-03</td>\n",
-       "      <td>5.726037e-01</td>\n",
-       "      <td>7.594778e-24</td>\n",
-       "      <td>2.954611e-01</td>\n",
-       "      <td>6.247377e-24</td>\n",
-       "      <td>1.243443e-01</td>\n",
-       "      <td>2.499182e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>10</th>\n",
-       "      <td>0.209291</td>\n",
-       "      <td>0.023308</td>\n",
-       "      <td>3.079765e-17</td>\n",
-       "      <td>6.099945e-18</td>\n",
-       "      <td>1.367477e-05</td>\n",
-       "      <td>5.527880e-01</td>\n",
-       "      <td>3.878935e-17</td>\n",
-       "      <td>3.623962e-01</td>\n",
-       "      <td>1.406374e-17</td>\n",
-       "      <td>8.480212e-02</td>\n",
-       "      <td>7.699413e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>11</th>\n",
-       "      <td>0.222920</td>\n",
-       "      <td>0.025929</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>4.226308e-05</td>\n",
-       "      <td>5.490308e-01</td>\n",
-       "      <td>4.499492e-22</td>\n",
-       "      <td>4.249554e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>2.597150e-02</td>\n",
-       "      <td>8.422707e-19</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>12</th>\n",
-       "      <td>0.236550</td>\n",
-       "      <td>0.029762</td>\n",
-       "      <td>1.439719e-18</td>\n",
-       "      <td>1.482016e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.083295e-01</td>\n",
-       "      <td>8.482538e-18</td>\n",
-       "      <td>5.018505e-01</td>\n",
-       "      <td>4.700375e-18</td>\n",
-       "      <td>1.622029e-01</td>\n",
-       "      <td>2.761709e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>13</th>\n",
-       "      <td>0.250180</td>\n",
-       "      <td>0.032655</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.017315e-17</td>\n",
-       "      <td>3.987843e-17</td>\n",
-       "      <td>4.247483e-01</td>\n",
-       "      <td>1.664928e-17</td>\n",
-       "      <td>5.460028e-01</td>\n",
-       "      <td>2.387088e-18</td>\n",
-       "      <td>7.550715e-17</td>\n",
-       "      <td>2.924890e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>14</th>\n",
-       "      <td>0.263810</td>\n",
-       "      <td>0.036782</td>\n",
-       "      <td>1.565586e-17</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.194882e-17</td>\n",
-       "      <td>3.422647e-01</td>\n",
-       "      <td>1.290206e-21</td>\n",
-       "      <td>5.984472e-01</td>\n",
-       "      <td>2.540037e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>5.928809e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>15</th>\n",
-       "      <td>0.277439</td>\n",
-       "      <td>0.041408</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.291318e-23</td>\n",
-       "      <td>5.418230e-18</td>\n",
-       "      <td>2.628227e-01</td>\n",
-       "      <td>2.829988e-18</td>\n",
-       "      <td>6.569326e-01</td>\n",
-       "      <td>1.026260e-17</td>\n",
-       "      <td>3.211074e-23</td>\n",
-       "      <td>8.024470e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>16</th>\n",
-       "      <td>0.291069</td>\n",
-       "      <td>0.046540</td>\n",
-       "      <td>2.871716e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.819857e-01</td>\n",
-       "      <td>2.664665e-17</td>\n",
-       "      <td>7.126474e-01</td>\n",
-       "      <td>1.012874e-17</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.053669e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>17</th>\n",
-       "      <td>0.304699</td>\n",
-       "      <td>0.052174</td>\n",
-       "      <td>1.283681e-17</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>4.854352e-18</td>\n",
-       "      <td>1.004125e-01</td>\n",
-       "      <td>1.137038e-18</td>\n",
-       "      <td>7.668999e-01</td>\n",
-       "      <td>2.928380e-18</td>\n",
-       "      <td>3.814548e-19</td>\n",
-       "      <td>1.326876e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>18</th>\n",
-       "      <td>0.318329</td>\n",
-       "      <td>0.058312</td>\n",
-       "      <td>1.015719e-17</td>\n",
-       "      <td>7.070833e-15</td>\n",
-       "      <td>3.775496e-14</td>\n",
-       "      <td>1.946389e-02</td>\n",
-       "      <td>1.508271e-18</td>\n",
-       "      <td>8.223928e-01</td>\n",
-       "      <td>6.611768e-18</td>\n",
-       "      <td>2.871746e-15</td>\n",
-       "      <td>1.581433e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>19</th>\n",
-       "      <td>0.331958</td>\n",
-       "      <td>0.066899</td>\n",
-       "      <td>4.251417e-08</td>\n",
-       "      <td>4.635107e-08</td>\n",
-       "      <td>6.506771e-08</td>\n",
-       "      <td>8.061016e-08</td>\n",
-       "      <td>4.699746e-08</td>\n",
-       "      <td>9.999995e-01</td>\n",
-       "      <td>3.907994e-08</td>\n",
-       "      <td>7.501951e-08</td>\n",
-       "      <td>5.800526e-08</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "        Mean  Variance           XOM          AAPL          MSFT  \\\n",
-       "0   0.072993  0.039015  1.000000e+00  6.605827e-13  0.000000e+00   \n",
-       "1   0.086623  0.027910  6.525565e-01  2.363184e-17  3.405714e-18   \n",
-       "2   0.100252  0.022646  3.905888e-01  3.103508e-02  4.978460e-18   \n",
-       "3   0.113882  0.019316  2.308191e-01  4.236332e-02  2.346708e-19   \n",
-       "4   0.127512  0.017275  3.965620e-02  6.477813e-02  1.108916e-17   \n",
-       "5   0.141142  0.016978  0.000000e+00  5.848682e-02  4.503920e-03   \n",
-       "6   0.154772  0.017387  2.371734e-18  3.475954e-02  1.679852e-02   \n",
-       "7   0.168401  0.018219  5.978518e-18  1.770513e-02  1.377093e-02   \n",
-       "8   0.182031  0.019465  3.927876e-18  1.896766e-18  1.245047e-02   \n",
-       "9   0.195661  0.021152  0.000000e+00  1.439495e-23  7.590878e-03   \n",
-       "10  0.209291  0.023308  3.079765e-17  6.099945e-18  1.367477e-05   \n",
-       "11  0.222920  0.025929  0.000000e+00  0.000000e+00  4.226308e-05   \n",
-       "12  0.236550  0.029762  1.439719e-18  1.482016e-18  0.000000e+00   \n",
-       "13  0.250180  0.032655  0.000000e+00  8.017315e-17  3.987843e-17   \n",
-       "14  0.263810  0.036782  1.565586e-17  0.000000e+00  1.194882e-17   \n",
-       "15  0.277439  0.041408  0.000000e+00  3.291318e-23  5.418230e-18   \n",
-       "16  0.291069  0.046540  2.871716e-18  0.000000e+00  0.000000e+00   \n",
-       "17  0.304699  0.052174  1.283681e-17  0.000000e+00  4.854352e-18   \n",
-       "18  0.318329  0.058312  1.015719e-17  7.070833e-15  3.775496e-14   \n",
-       "19  0.331958  0.066899  4.251417e-08  4.635107e-08  6.506771e-08   \n",
-       "\n",
-       "             JNJ            GE          GOOG           CVX            PG  \\\n",
-       "0   3.141376e-13  3.582690e-13  0.000000e+00  1.133815e-12  8.088530e-13   \n",
-       "1   1.841766e-17  1.901316e-18  1.167118e-17  2.654257e-18  3.474435e-01   \n",
-       "2   8.926890e-02  3.042872e-20  1.098676e-17  1.901795e-20  4.891072e-01   \n",
-       "3   3.164565e-01  1.737696e-18  9.872993e-18  1.464824e-19  4.103611e-01   \n",
-       "4   4.985158e-01  1.896963e-18  2.120003e-18  0.000000e+00  3.970499e-01   \n",
-       "5   5.812926e-01  8.145282e-18  4.233513e-02  3.130890e-18  3.133816e-01   \n",
-       "6   5.931626e-01  1.335224e-18  1.011812e-01  7.225629e-18  2.540982e-01   \n",
-       "7   5.849041e-01  5.882937e-18  1.665624e-01  5.935921e-19  2.170574e-01   \n",
-       "8   5.866994e-01  1.131373e-17  2.300870e-01  3.392016e-18  1.707632e-01   \n",
-       "9   5.726037e-01  7.594778e-24  2.954611e-01  6.247377e-24  1.243443e-01   \n",
-       "10  5.527880e-01  3.878935e-17  3.623962e-01  1.406374e-17  8.480212e-02   \n",
-       "11  5.490308e-01  4.499492e-22  4.249554e-01  0.000000e+00  2.597150e-02   \n",
-       "12  3.083295e-01  8.482538e-18  5.018505e-01  4.700375e-18  1.622029e-01   \n",
-       "13  4.247483e-01  1.664928e-17  5.460028e-01  2.387088e-18  7.550715e-17   \n",
-       "14  3.422647e-01  1.290206e-21  5.984472e-01  2.540037e-18  0.000000e+00   \n",
-       "15  2.628227e-01  2.829988e-18  6.569326e-01  1.026260e-17  3.211074e-23   \n",
-       "16  1.819857e-01  2.664665e-17  7.126474e-01  1.012874e-17  0.000000e+00   \n",
-       "17  1.004125e-01  1.137038e-18  7.668999e-01  2.928380e-18  3.814548e-19   \n",
-       "18  1.946389e-02  1.508271e-18  8.223928e-01  6.611768e-18  2.871746e-15   \n",
-       "19  8.061016e-08  4.699746e-08  9.999995e-01  3.907994e-08  7.501951e-08   \n",
-       "\n",
-       "             WFC  \n",
-       "0   0.000000e+00  \n",
-       "1   4.806893e-18  \n",
-       "2   8.118196e-18  \n",
-       "3   9.792957e-18  \n",
-       "4   0.000000e+00  \n",
-       "5   2.138625e-18  \n",
-       "6   4.503802e-18  \n",
-       "7   3.941488e-18  \n",
-       "8   2.925335e-18  \n",
-       "9   2.499182e-18  \n",
-       "10  7.699413e-18  \n",
-       "11  8.422707e-19  \n",
-       "12  2.761709e-02  \n",
-       "13  2.924890e-02  \n",
-       "14  5.928809e-02  \n",
-       "15  8.024470e-02  \n",
-       "16  1.053669e-01  \n",
-       "17  1.326876e-01  \n",
-       "18  1.581433e-01  \n",
-       "19  5.800526e-08  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "image/png": "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\n",
-      "text/plain": [
-       "<Figure size 720x432 with 1 Axes>"
-      ]
-     },
-     "metadata": {
-      "needs_background": "light"
-     },
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>Weight</th>\n",
-       "      <td>2.558717e-17</td>\n",
-       "      <td>1.867040e-16</td>\n",
-       "      <td>6.653880e-18</td>\n",
-       "      <td>0.450921</td>\n",
-       "      <td>6.162285e-17</td>\n",
-       "      <td>0.528356</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.020723</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "                 XOM          AAPL          MSFT       JNJ            GE  \\\n",
-       "Weight  2.558717e-17  1.867040e-16  6.653880e-18  0.450921  6.162285e-17   \n",
-       "\n",
-       "            GOOG  CVX   PG       WFC  \n",
-       "Weight  0.528356  0.0  0.0  0.020723  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "res1 = optimize_frontier(R, C, rf)\n",
-    "\n",
-    "display_assets(names, R, C, color='blue')\n",
-    "display_frontier(res1, color='blue')\n",
-    "xlabel('variance $\\sigma$'), ylabel('mean $\\mu$'), show()\n",
-    "display(pandas.DataFrame({'Weight': res1.W}, index=names).T)"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "## Black-litterman reverse optimization"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 11,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:15.691176Z",
-     "start_time": "2020-06-15T09:34:15.685178Z"
-    },
-    "code_folding": []
-   },
-   "outputs": [],
-   "source": [
-    "# Calculate portfolio historical return and variance\n",
-    "mean, var = port_mean_var(W, R, C)\n",
-    "\n",
-    "lmb = (mean - rf) / var  # Calculate risk aversion\n",
-    "Pi = dot(dot(lmb, C), W)  # Calculate equilibrium excess returns"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "##### Mean-variance Optimization (based on equilibrium returns)"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 12,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:16.107112Z",
-     "start_time": "2020-06-15T09:34:15.692716Z"
-    }
-   },
-   "outputs": [
-    {
-     "data": {
-      "text/html": [
-       "<b>Efficient frontier portfolios (Historical returns)</b>"
-      ],
-      "text/plain": [
-       "<IPython.core.display.HTML object>"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>Mean</th>\n",
-       "      <th>Variance</th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.072993</td>\n",
-       "      <td>0.039015</td>\n",
-       "      <td>1.000000e+00</td>\n",
-       "      <td>6.605827e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.141376e-13</td>\n",
-       "      <td>3.582690e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.133815e-12</td>\n",
-       "      <td>8.088530e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.086623</td>\n",
-       "      <td>0.027910</td>\n",
-       "      <td>6.525565e-01</td>\n",
-       "      <td>2.363184e-17</td>\n",
-       "      <td>3.405714e-18</td>\n",
-       "      <td>1.841766e-17</td>\n",
-       "      <td>1.901316e-18</td>\n",
-       "      <td>1.167118e-17</td>\n",
-       "      <td>2.654257e-18</td>\n",
-       "      <td>3.474435e-01</td>\n",
-       "      <td>4.806893e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>2</th>\n",
-       "      <td>0.100252</td>\n",
-       "      <td>0.022646</td>\n",
-       "      <td>3.905888e-01</td>\n",
-       "      <td>3.103508e-02</td>\n",
-       "      <td>4.978460e-18</td>\n",
-       "      <td>8.926890e-02</td>\n",
-       "      <td>3.042872e-20</td>\n",
-       "      <td>1.098676e-17</td>\n",
-       "      <td>1.901795e-20</td>\n",
-       "      <td>4.891072e-01</td>\n",
-       "      <td>8.118196e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>3</th>\n",
-       "      <td>0.113882</td>\n",
-       "      <td>0.019316</td>\n",
-       "      <td>2.308191e-01</td>\n",
-       "      <td>4.236332e-02</td>\n",
-       "      <td>2.346708e-19</td>\n",
-       "      <td>3.164565e-01</td>\n",
-       "      <td>1.737696e-18</td>\n",
-       "      <td>9.872993e-18</td>\n",
-       "      <td>1.464824e-19</td>\n",
-       "      <td>4.103611e-01</td>\n",
-       "      <td>9.792957e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>4</th>\n",
-       "      <td>0.127512</td>\n",
-       "      <td>0.017275</td>\n",
-       "      <td>3.965620e-02</td>\n",
-       "      <td>6.477813e-02</td>\n",
-       "      <td>1.108916e-17</td>\n",
-       "      <td>4.985158e-01</td>\n",
-       "      <td>1.896963e-18</td>\n",
-       "      <td>2.120003e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.970499e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>5</th>\n",
-       "      <td>0.141142</td>\n",
-       "      <td>0.016978</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>5.848682e-02</td>\n",
-       "      <td>4.503920e-03</td>\n",
-       "      <td>5.812926e-01</td>\n",
-       "      <td>8.145282e-18</td>\n",
-       "      <td>4.233513e-02</td>\n",
-       "      <td>3.130890e-18</td>\n",
-       "      <td>3.133816e-01</td>\n",
-       "      <td>2.138625e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>6</th>\n",
-       "      <td>0.154772</td>\n",
-       "      <td>0.017387</td>\n",
-       "      <td>2.371734e-18</td>\n",
-       "      <td>3.475954e-02</td>\n",
-       "      <td>1.679852e-02</td>\n",
-       "      <td>5.931626e-01</td>\n",
-       "      <td>1.335224e-18</td>\n",
-       "      <td>1.011812e-01</td>\n",
-       "      <td>7.225629e-18</td>\n",
-       "      <td>2.540982e-01</td>\n",
-       "      <td>4.503802e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>7</th>\n",
-       "      <td>0.168401</td>\n",
-       "      <td>0.018219</td>\n",
-       "      <td>5.978518e-18</td>\n",
-       "      <td>1.770513e-02</td>\n",
-       "      <td>1.377093e-02</td>\n",
-       "      <td>5.849041e-01</td>\n",
-       "      <td>5.882937e-18</td>\n",
-       "      <td>1.665624e-01</td>\n",
-       "      <td>5.935921e-19</td>\n",
-       "      <td>2.170574e-01</td>\n",
-       "      <td>3.941488e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>8</th>\n",
-       "      <td>0.182031</td>\n",
-       "      <td>0.019465</td>\n",
-       "      <td>3.927876e-18</td>\n",
-       "      <td>1.896766e-18</td>\n",
-       "      <td>1.245047e-02</td>\n",
-       "      <td>5.866994e-01</td>\n",
-       "      <td>1.131373e-17</td>\n",
-       "      <td>2.300870e-01</td>\n",
-       "      <td>3.392016e-18</td>\n",
-       "      <td>1.707632e-01</td>\n",
-       "      <td>2.925335e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>9</th>\n",
-       "      <td>0.195661</td>\n",
-       "      <td>0.021152</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.439495e-23</td>\n",
-       "      <td>7.590878e-03</td>\n",
-       "      <td>5.726037e-01</td>\n",
-       "      <td>7.594778e-24</td>\n",
-       "      <td>2.954611e-01</td>\n",
-       "      <td>6.247377e-24</td>\n",
-       "      <td>1.243443e-01</td>\n",
-       "      <td>2.499182e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>10</th>\n",
-       "      <td>0.209291</td>\n",
-       "      <td>0.023308</td>\n",
-       "      <td>3.079765e-17</td>\n",
-       "      <td>6.099945e-18</td>\n",
-       "      <td>1.367477e-05</td>\n",
-       "      <td>5.527880e-01</td>\n",
-       "      <td>3.878935e-17</td>\n",
-       "      <td>3.623962e-01</td>\n",
-       "      <td>1.406374e-17</td>\n",
-       "      <td>8.480212e-02</td>\n",
-       "      <td>7.699413e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>11</th>\n",
-       "      <td>0.222920</td>\n",
-       "      <td>0.025929</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>4.226308e-05</td>\n",
-       "      <td>5.490308e-01</td>\n",
-       "      <td>4.499492e-22</td>\n",
-       "      <td>4.249554e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>2.597150e-02</td>\n",
-       "      <td>8.422707e-19</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>12</th>\n",
-       "      <td>0.236550</td>\n",
-       "      <td>0.029762</td>\n",
-       "      <td>1.439719e-18</td>\n",
-       "      <td>1.482016e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.083295e-01</td>\n",
-       "      <td>8.482538e-18</td>\n",
-       "      <td>5.018505e-01</td>\n",
-       "      <td>4.700375e-18</td>\n",
-       "      <td>1.622029e-01</td>\n",
-       "      <td>2.761709e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>13</th>\n",
-       "      <td>0.250180</td>\n",
-       "      <td>0.032655</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.017315e-17</td>\n",
-       "      <td>3.987843e-17</td>\n",
-       "      <td>4.247483e-01</td>\n",
-       "      <td>1.664928e-17</td>\n",
-       "      <td>5.460028e-01</td>\n",
-       "      <td>2.387088e-18</td>\n",
-       "      <td>7.550715e-17</td>\n",
-       "      <td>2.924890e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>14</th>\n",
-       "      <td>0.263810</td>\n",
-       "      <td>0.036782</td>\n",
-       "      <td>1.565586e-17</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.194882e-17</td>\n",
-       "      <td>3.422647e-01</td>\n",
-       "      <td>1.290206e-21</td>\n",
-       "      <td>5.984472e-01</td>\n",
-       "      <td>2.540037e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>5.928809e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>15</th>\n",
-       "      <td>0.277439</td>\n",
-       "      <td>0.041408</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.291318e-23</td>\n",
-       "      <td>5.418230e-18</td>\n",
-       "      <td>2.628227e-01</td>\n",
-       "      <td>2.829988e-18</td>\n",
-       "      <td>6.569326e-01</td>\n",
-       "      <td>1.026260e-17</td>\n",
-       "      <td>3.211074e-23</td>\n",
-       "      <td>8.024470e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>16</th>\n",
-       "      <td>0.291069</td>\n",
-       "      <td>0.046540</td>\n",
-       "      <td>2.871716e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.819857e-01</td>\n",
-       "      <td>2.664665e-17</td>\n",
-       "      <td>7.126474e-01</td>\n",
-       "      <td>1.012874e-17</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.053669e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>17</th>\n",
-       "      <td>0.304699</td>\n",
-       "      <td>0.052174</td>\n",
-       "      <td>1.283681e-17</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>4.854352e-18</td>\n",
-       "      <td>1.004125e-01</td>\n",
-       "      <td>1.137038e-18</td>\n",
-       "      <td>7.668999e-01</td>\n",
-       "      <td>2.928380e-18</td>\n",
-       "      <td>3.814548e-19</td>\n",
-       "      <td>1.326876e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>18</th>\n",
-       "      <td>0.318329</td>\n",
-       "      <td>0.058312</td>\n",
-       "      <td>1.015719e-17</td>\n",
-       "      <td>7.070833e-15</td>\n",
-       "      <td>3.775496e-14</td>\n",
-       "      <td>1.946389e-02</td>\n",
-       "      <td>1.508271e-18</td>\n",
-       "      <td>8.223928e-01</td>\n",
-       "      <td>6.611768e-18</td>\n",
-       "      <td>2.871746e-15</td>\n",
-       "      <td>1.581433e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>19</th>\n",
-       "      <td>0.331958</td>\n",
-       "      <td>0.066899</td>\n",
-       "      <td>4.251417e-08</td>\n",
-       "      <td>4.635107e-08</td>\n",
-       "      <td>6.506771e-08</td>\n",
-       "      <td>8.061016e-08</td>\n",
-       "      <td>4.699746e-08</td>\n",
-       "      <td>9.999995e-01</td>\n",
-       "      <td>3.907994e-08</td>\n",
-       "      <td>7.501951e-08</td>\n",
-       "      <td>5.800526e-08</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "        Mean  Variance           XOM          AAPL          MSFT  \\\n",
-       "0   0.072993  0.039015  1.000000e+00  6.605827e-13  0.000000e+00   \n",
-       "1   0.086623  0.027910  6.525565e-01  2.363184e-17  3.405714e-18   \n",
-       "2   0.100252  0.022646  3.905888e-01  3.103508e-02  4.978460e-18   \n",
-       "3   0.113882  0.019316  2.308191e-01  4.236332e-02  2.346708e-19   \n",
-       "4   0.127512  0.017275  3.965620e-02  6.477813e-02  1.108916e-17   \n",
-       "5   0.141142  0.016978  0.000000e+00  5.848682e-02  4.503920e-03   \n",
-       "6   0.154772  0.017387  2.371734e-18  3.475954e-02  1.679852e-02   \n",
-       "7   0.168401  0.018219  5.978518e-18  1.770513e-02  1.377093e-02   \n",
-       "8   0.182031  0.019465  3.927876e-18  1.896766e-18  1.245047e-02   \n",
-       "9   0.195661  0.021152  0.000000e+00  1.439495e-23  7.590878e-03   \n",
-       "10  0.209291  0.023308  3.079765e-17  6.099945e-18  1.367477e-05   \n",
-       "11  0.222920  0.025929  0.000000e+00  0.000000e+00  4.226308e-05   \n",
-       "12  0.236550  0.029762  1.439719e-18  1.482016e-18  0.000000e+00   \n",
-       "13  0.250180  0.032655  0.000000e+00  8.017315e-17  3.987843e-17   \n",
-       "14  0.263810  0.036782  1.565586e-17  0.000000e+00  1.194882e-17   \n",
-       "15  0.277439  0.041408  0.000000e+00  3.291318e-23  5.418230e-18   \n",
-       "16  0.291069  0.046540  2.871716e-18  0.000000e+00  0.000000e+00   \n",
-       "17  0.304699  0.052174  1.283681e-17  0.000000e+00  4.854352e-18   \n",
-       "18  0.318329  0.058312  1.015719e-17  7.070833e-15  3.775496e-14   \n",
-       "19  0.331958  0.066899  4.251417e-08  4.635107e-08  6.506771e-08   \n",
-       "\n",
-       "             JNJ            GE          GOOG           CVX            PG  \\\n",
-       "0   3.141376e-13  3.582690e-13  0.000000e+00  1.133815e-12  8.088530e-13   \n",
-       "1   1.841766e-17  1.901316e-18  1.167118e-17  2.654257e-18  3.474435e-01   \n",
-       "2   8.926890e-02  3.042872e-20  1.098676e-17  1.901795e-20  4.891072e-01   \n",
-       "3   3.164565e-01  1.737696e-18  9.872993e-18  1.464824e-19  4.103611e-01   \n",
-       "4   4.985158e-01  1.896963e-18  2.120003e-18  0.000000e+00  3.970499e-01   \n",
-       "5   5.812926e-01  8.145282e-18  4.233513e-02  3.130890e-18  3.133816e-01   \n",
-       "6   5.931626e-01  1.335224e-18  1.011812e-01  7.225629e-18  2.540982e-01   \n",
-       "7   5.849041e-01  5.882937e-18  1.665624e-01  5.935921e-19  2.170574e-01   \n",
-       "8   5.866994e-01  1.131373e-17  2.300870e-01  3.392016e-18  1.707632e-01   \n",
-       "9   5.726037e-01  7.594778e-24  2.954611e-01  6.247377e-24  1.243443e-01   \n",
-       "10  5.527880e-01  3.878935e-17  3.623962e-01  1.406374e-17  8.480212e-02   \n",
-       "11  5.490308e-01  4.499492e-22  4.249554e-01  0.000000e+00  2.597150e-02   \n",
-       "12  3.083295e-01  8.482538e-18  5.018505e-01  4.700375e-18  1.622029e-01   \n",
-       "13  4.247483e-01  1.664928e-17  5.460028e-01  2.387088e-18  7.550715e-17   \n",
-       "14  3.422647e-01  1.290206e-21  5.984472e-01  2.540037e-18  0.000000e+00   \n",
-       "15  2.628227e-01  2.829988e-18  6.569326e-01  1.026260e-17  3.211074e-23   \n",
-       "16  1.819857e-01  2.664665e-17  7.126474e-01  1.012874e-17  0.000000e+00   \n",
-       "17  1.004125e-01  1.137038e-18  7.668999e-01  2.928380e-18  3.814548e-19   \n",
-       "18  1.946389e-02  1.508271e-18  8.223928e-01  6.611768e-18  2.871746e-15   \n",
-       "19  8.061016e-08  4.699746e-08  9.999995e-01  3.907994e-08  7.501951e-08   \n",
-       "\n",
-       "             WFC  \n",
-       "0   0.000000e+00  \n",
-       "1   4.806893e-18  \n",
-       "2   8.118196e-18  \n",
-       "3   9.792957e-18  \n",
-       "4   0.000000e+00  \n",
-       "5   2.138625e-18  \n",
-       "6   4.503802e-18  \n",
-       "7   3.941488e-18  \n",
-       "8   2.925335e-18  \n",
-       "9   2.499182e-18  \n",
-       "10  7.699413e-18  \n",
-       "11  8.422707e-19  \n",
-       "12  2.761709e-02  \n",
-       "13  2.924890e-02  \n",
-       "14  5.928809e-02  \n",
-       "15  8.024470e-02  \n",
-       "16  1.053669e-01  \n",
-       "17  1.326876e-01  \n",
-       "18  1.581433e-01  \n",
-       "19  5.800526e-08  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<b>Efficient frontier portfolios (Implied returns)</b>"
-      ],
-      "text/plain": [
-       "<IPython.core.display.HTML object>"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>Mean</th>\n",
-       "      <th>Variance</th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.094449</td>\n",
-       "      <td>0.025152</td>\n",
-       "      <td>2.688679e-13</td>\n",
-       "      <td>3.684896e-13</td>\n",
-       "      <td>2.354618e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.612019e-13</td>\n",
-       "      <td>2.932892e-13</td>\n",
-       "      <td>3.474916e-13</td>\n",
-       "      <td>1.000000e+00</td>\n",
-       "      <td>5.184776e-13</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.100962</td>\n",
-       "      <td>0.016955</td>\n",
-       "      <td>5.232301e-18</td>\n",
-       "      <td>4.707560e-02</td>\n",
-       "      <td>8.690901e-19</td>\n",
-       "      <td>6.207429e-01</td>\n",
-       "      <td>4.466003e-19</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.600506e-18</td>\n",
-       "      <td>3.321815e-01</td>\n",
-       "      <td>3.247302e-21</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>2</th>\n",
-       "      <td>0.107475</td>\n",
-       "      <td>0.017038</td>\n",
-       "      <td>2.446140e-22</td>\n",
-       "      <td>6.831925e-02</td>\n",
-       "      <td>6.285302e-02</td>\n",
-       "      <td>5.477418e-01</td>\n",
-       "      <td>3.326860e-18</td>\n",
-       "      <td>2.011851e-02</td>\n",
-       "      <td>1.168735e-17</td>\n",
-       "      <td>3.009674e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>3</th>\n",
-       "      <td>0.113988</td>\n",
-       "      <td>0.017640</td>\n",
-       "      <td>4.577372e-18</td>\n",
-       "      <td>1.003800e-01</td>\n",
-       "      <td>8.553522e-02</td>\n",
-       "      <td>4.903010e-01</td>\n",
-       "      <td>2.255694e-18</td>\n",
-       "      <td>5.917637e-02</td>\n",
-       "      <td>2.140373e-18</td>\n",
-       "      <td>2.646074e-01</td>\n",
-       "      <td>3.120910e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>4</th>\n",
-       "      <td>0.120502</td>\n",
-       "      <td>0.018727</td>\n",
-       "      <td>5.054064e-02</td>\n",
-       "      <td>1.140052e-01</td>\n",
-       "      <td>9.717350e-02</td>\n",
-       "      <td>4.273017e-01</td>\n",
-       "      <td>8.930760e-03</td>\n",
-       "      <td>7.490239e-02</td>\n",
-       "      <td>9.545540e-19</td>\n",
-       "      <td>2.271458e-01</td>\n",
-       "      <td>1.227673e-14</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>5</th>\n",
-       "      <td>0.127015</td>\n",
-       "      <td>0.020136</td>\n",
-       "      <td>9.595944e-02</td>\n",
-       "      <td>1.242327e-01</td>\n",
-       "      <td>1.050817e-01</td>\n",
-       "      <td>3.620156e-01</td>\n",
-       "      <td>3.346186e-02</td>\n",
-       "      <td>8.220754e-02</td>\n",
-       "      <td>1.175174e-03</td>\n",
-       "      <td>1.958660e-01</td>\n",
-       "      <td>9.457389e-19</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>6</th>\n",
-       "      <td>0.133528</td>\n",
-       "      <td>0.021847</td>\n",
-       "      <td>1.101281e-01</td>\n",
-       "      <td>1.328644e-01</td>\n",
-       "      <td>1.106079e-01</td>\n",
-       "      <td>3.009300e-01</td>\n",
-       "      <td>5.354068e-02</td>\n",
-       "      <td>9.163221e-02</td>\n",
-       "      <td>2.599307e-02</td>\n",
-       "      <td>1.700240e-01</td>\n",
-       "      <td>4.279642e-03</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>7</th>\n",
-       "      <td>0.140042</td>\n",
-       "      <td>0.023824</td>\n",
-       "      <td>1.231823e-01</td>\n",
-       "      <td>1.397345e-01</td>\n",
-       "      <td>1.108296e-01</td>\n",
-       "      <td>2.488715e-01</td>\n",
-       "      <td>6.945712e-02</td>\n",
-       "      <td>9.589058e-02</td>\n",
-       "      <td>4.862578e-02</td>\n",
-       "      <td>1.437559e-01</td>\n",
-       "      <td>1.965272e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>8</th>\n",
-       "      <td>0.146555</td>\n",
-       "      <td>0.026086</td>\n",
-       "      <td>1.037317e-01</td>\n",
-       "      <td>1.473956e-01</td>\n",
-       "      <td>1.141107e-01</td>\n",
-       "      <td>1.599514e-01</td>\n",
-       "      <td>7.743907e-02</td>\n",
-       "      <td>1.079419e-01</td>\n",
-       "      <td>8.077350e-02</td>\n",
-       "      <td>1.633485e-01</td>\n",
-       "      <td>4.530764e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>9</th>\n",
-       "      <td>0.153068</td>\n",
-       "      <td>0.028537</td>\n",
-       "      <td>1.097743e-01</td>\n",
-       "      <td>1.518745e-01</td>\n",
-       "      <td>1.123424e-01</td>\n",
-       "      <td>1.269891e-01</td>\n",
-       "      <td>9.027073e-02</td>\n",
-       "      <td>1.138526e-01</td>\n",
-       "      <td>9.616011e-02</td>\n",
-       "      <td>1.268782e-01</td>\n",
-       "      <td>7.185799e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>10</th>\n",
-       "      <td>0.159582</td>\n",
-       "      <td>0.031551</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.458941e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>11</th>\n",
-       "      <td>0.166095</td>\n",
-       "      <td>0.034199</td>\n",
-       "      <td>1.374664e-01</td>\n",
-       "      <td>1.591048e-01</td>\n",
-       "      <td>1.169407e-01</td>\n",
-       "      <td>4.609925e-02</td>\n",
-       "      <td>1.176756e-01</td>\n",
-       "      <td>1.240747e-01</td>\n",
-       "      <td>1.339557e-01</td>\n",
-       "      <td>5.430678e-02</td>\n",
-       "      <td>1.103761e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>12</th>\n",
-       "      <td>0.172608</td>\n",
-       "      <td>0.037404</td>\n",
-       "      <td>1.460909e-01</td>\n",
-       "      <td>1.716512e-01</td>\n",
-       "      <td>1.162922e-01</td>\n",
-       "      <td>1.262296e-12</td>\n",
-       "      <td>1.267793e-01</td>\n",
-       "      <td>1.323194e-01</td>\n",
-       "      <td>1.503665e-01</td>\n",
-       "      <td>2.584738e-02</td>\n",
-       "      <td>1.306531e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>13</th>\n",
-       "      <td>0.179122</td>\n",
-       "      <td>0.040993</td>\n",
-       "      <td>1.165405e-01</td>\n",
-       "      <td>1.787688e-01</td>\n",
-       "      <td>8.584953e-02</td>\n",
-       "      <td>4.007141e-14</td>\n",
-       "      <td>1.310855e-01</td>\n",
-       "      <td>1.269985e-01</td>\n",
-       "      <td>1.590046e-01</td>\n",
-       "      <td>4.200999e-14</td>\n",
-       "      <td>2.017526e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>14</th>\n",
-       "      <td>0.185635</td>\n",
-       "      <td>0.045509</td>\n",
-       "      <td>7.792838e-02</td>\n",
-       "      <td>1.779973e-01</td>\n",
-       "      <td>7.137264e-02</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.089662e-01</td>\n",
-       "      <td>1.198822e-01</td>\n",
-       "      <td>1.174162e-01</td>\n",
-       "      <td>2.865935e-18</td>\n",
-       "      <td>3.264371e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>15</th>\n",
-       "      <td>0.192148</td>\n",
-       "      <td>0.050605</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.904286e-01</td>\n",
-       "      <td>2.678544e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.341001e-01</td>\n",
-       "      <td>1.077932e-01</td>\n",
-       "      <td>1.679997e-01</td>\n",
-       "      <td>1.678742e-17</td>\n",
-       "      <td>3.996784e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>16</th>\n",
-       "      <td>0.198662</td>\n",
-       "      <td>0.057259</td>\n",
-       "      <td>8.624974e-18</td>\n",
-       "      <td>2.017179e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.796806e-02</td>\n",
-       "      <td>6.263007e-02</td>\n",
-       "      <td>1.066675e-01</td>\n",
-       "      <td>6.099970e-18</td>\n",
-       "      <td>5.410165e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>17</th>\n",
-       "      <td>0.205175</td>\n",
-       "      <td>0.065441</td>\n",
-       "      <td>1.233155e-18</td>\n",
-       "      <td>2.006686e-01</td>\n",
-       "      <td>9.356339e-20</td>\n",
-       "      <td>1.625784e-18</td>\n",
-       "      <td>3.669004e-02</td>\n",
-       "      <td>3.410645e-02</td>\n",
-       "      <td>4.088447e-02</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>6.876505e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>18</th>\n",
-       "      <td>0.211688</td>\n",
-       "      <td>0.075288</td>\n",
-       "      <td>1.829508e-17</td>\n",
-       "      <td>1.645697e-01</td>\n",
-       "      <td>1.308653e-17</td>\n",
-       "      <td>4.714145e-18</td>\n",
-       "      <td>9.901813e-19</td>\n",
-       "      <td>3.575762e-19</td>\n",
-       "      <td>2.814627e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.354303e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>19</th>\n",
-       "      <td>0.218202</td>\n",
-       "      <td>0.089826</td>\n",
-       "      <td>7.144935e-08</td>\n",
-       "      <td>1.012045e-07</td>\n",
-       "      <td>7.124048e-08</td>\n",
-       "      <td>4.077819e-08</td>\n",
-       "      <td>7.852001e-08</td>\n",
-       "      <td>8.419174e-08</td>\n",
-       "      <td>8.013892e-08</td>\n",
-       "      <td>4.202357e-08</td>\n",
-       "      <td>9.999994e-01</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "        Mean  Variance           XOM          AAPL          MSFT  \\\n",
-       "0   0.094449  0.025152  2.688679e-13  3.684896e-13  2.354618e-13   \n",
-       "1   0.100962  0.016955  5.232301e-18  4.707560e-02  8.690901e-19   \n",
-       "2   0.107475  0.017038  2.446140e-22  6.831925e-02  6.285302e-02   \n",
-       "3   0.113988  0.017640  4.577372e-18  1.003800e-01  8.553522e-02   \n",
-       "4   0.120502  0.018727  5.054064e-02  1.140052e-01  9.717350e-02   \n",
-       "5   0.127015  0.020136  9.595944e-02  1.242327e-01  1.050817e-01   \n",
-       "6   0.133528  0.021847  1.101281e-01  1.328644e-01  1.106079e-01   \n",
-       "7   0.140042  0.023824  1.231823e-01  1.397345e-01  1.108296e-01   \n",
-       "8   0.146555  0.026086  1.037317e-01  1.473956e-01  1.141107e-01   \n",
-       "9   0.153068  0.028537  1.097743e-01  1.518745e-01  1.123424e-01   \n",
-       "10  0.159582  0.031551  1.067632e-01  1.067632e-01  1.067632e-01   \n",
-       "11  0.166095  0.034199  1.374664e-01  1.591048e-01  1.169407e-01   \n",
-       "12  0.172608  0.037404  1.460909e-01  1.716512e-01  1.162922e-01   \n",
-       "13  0.179122  0.040993  1.165405e-01  1.787688e-01  8.584953e-02   \n",
-       "14  0.185635  0.045509  7.792838e-02  1.779973e-01  7.137264e-02   \n",
-       "15  0.192148  0.050605  0.000000e+00  1.904286e-01  2.678544e-18   \n",
-       "16  0.198662  0.057259  8.624974e-18  2.017179e-01  0.000000e+00   \n",
-       "17  0.205175  0.065441  1.233155e-18  2.006686e-01  9.356339e-20   \n",
-       "18  0.211688  0.075288  1.829508e-17  1.645697e-01  1.308653e-17   \n",
-       "19  0.218202  0.089826  7.144935e-08  1.012045e-07  7.124048e-08   \n",
-       "\n",
-       "             JNJ            GE          GOOG           CVX            PG  \\\n",
-       "0   0.000000e+00  3.612019e-13  2.932892e-13  3.474916e-13  1.000000e+00   \n",
-       "1   6.207429e-01  4.466003e-19  0.000000e+00  8.600506e-18  3.321815e-01   \n",
-       "2   5.477418e-01  3.326860e-18  2.011851e-02  1.168735e-17  3.009674e-01   \n",
-       "3   4.903010e-01  2.255694e-18  5.917637e-02  2.140373e-18  2.646074e-01   \n",
-       "4   4.273017e-01  8.930760e-03  7.490239e-02  9.545540e-19  2.271458e-01   \n",
-       "5   3.620156e-01  3.346186e-02  8.220754e-02  1.175174e-03  1.958660e-01   \n",
-       "6   3.009300e-01  5.354068e-02  9.163221e-02  2.599307e-02  1.700240e-01   \n",
-       "7   2.488715e-01  6.945712e-02  9.589058e-02  4.862578e-02  1.437559e-01   \n",
-       "8   1.599514e-01  7.743907e-02  1.079419e-01  8.077350e-02  1.633485e-01   \n",
-       "9   1.269891e-01  9.027073e-02  1.138526e-01  9.616011e-02  1.268782e-01   \n",
-       "10  1.067632e-01  1.067632e-01  1.067632e-01  1.067632e-01  1.067632e-01   \n",
-       "11  4.609925e-02  1.176756e-01  1.240747e-01  1.339557e-01  5.430678e-02   \n",
-       "12  1.262296e-12  1.267793e-01  1.323194e-01  1.503665e-01  2.584738e-02   \n",
-       "13  4.007141e-14  1.310855e-01  1.269985e-01  1.590046e-01  4.200999e-14   \n",
-       "14  0.000000e+00  1.089662e-01  1.198822e-01  1.174162e-01  2.865935e-18   \n",
-       "15  0.000000e+00  1.341001e-01  1.077932e-01  1.679997e-01  1.678742e-17   \n",
-       "16  0.000000e+00  8.796806e-02  6.263007e-02  1.066675e-01  6.099970e-18   \n",
-       "17  1.625784e-18  3.669004e-02  3.410645e-02  4.088447e-02  0.000000e+00   \n",
-       "18  4.714145e-18  9.901813e-19  3.575762e-19  2.814627e-18  0.000000e+00   \n",
-       "19  4.077819e-08  7.852001e-08  8.419174e-08  8.013892e-08  4.202357e-08   \n",
-       "\n",
-       "             WFC  \n",
-       "0   5.184776e-13  \n",
-       "1   3.247302e-21  \n",
-       "2   0.000000e+00  \n",
-       "3   3.120910e-18  \n",
-       "4   1.227673e-14  \n",
-       "5   9.457389e-19  \n",
-       "6   4.279642e-03  \n",
-       "7   1.965272e-02  \n",
-       "8   4.530764e-02  \n",
-       "9   7.185799e-02  \n",
-       "10  1.458941e-01  \n",
-       "11  1.103761e-01  \n",
-       "12  1.306531e-01  \n",
-       "13  2.017526e-01  \n",
-       "14  3.264371e-01  \n",
-       "15  3.996784e-01  \n",
-       "16  5.410165e-01  \n",
-       "17  6.876505e-01  \n",
-       "18  8.354303e-01  \n",
-       "19  9.999994e-01  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "image/png": "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\n",
-      "text/plain": [
-       "<Figure size 720x432 with 1 Axes>"
-      ]
-     },
-     "metadata": {
-      "needs_background": "light"
-     },
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>Weight</th>\n",
-       "      <td>0.160429</td>\n",
-       "      <td>0.15617</td>\n",
-       "      <td>0.112453</td>\n",
-       "      <td>0.097424</td>\n",
-       "      <td>0.093807</td>\n",
-       "      <td>0.116209</td>\n",
-       "      <td>0.091813</td>\n",
-       "      <td>0.084692</td>\n",
-       "      <td>0.087002</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "             XOM     AAPL      MSFT       JNJ        GE      GOOG       CVX  \\\n",
-       "Weight  0.160429  0.15617  0.112453  0.097424  0.093807  0.116209  0.091813   \n",
-       "\n",
-       "              PG       WFC  \n",
-       "Weight  0.084692  0.087002  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "res2 = optimize_frontier(Pi+rf, C, rf)\n",
-    "\n",
-    "display_assets(names, R, C, color='red')\n",
-    "display_frontier(res1, label='Historical returns', color='red')\n",
-    "display_assets(names, Pi+rf, C, color='green')\n",
-    "display_frontier(res2, label='Implied returns', color='green')\n",
-    "xlabel('variance $\\sigma$'), ylabel('mean $\\mu$'), legend(), show()\n",
-    "display(pandas.DataFrame({'Weight': res2.W}, index=names).T)"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "##### Determine views to the equilibrium returns and prepare views (Q) and link (P) matrices"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 13,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:16.137112Z",
-     "start_time": "2020-06-15T09:34:16.109083Z"
-    }
-   },
-   "outputs": [
-    {
-     "name": "stdout",
-     "output_type": "stream",
-     "text": [
-      "Views Matrix\n"
-     ]
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>Views</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.02</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "   Views\n",
-       "0   0.02\n",
-       "1   0.02"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "name": "stdout",
-     "output_type": "stream",
-     "text": [
-      "Link Matrix\n"
-     ]
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>0</th>\n",
-       "      <th>1</th>\n",
-       "      <th>2</th>\n",
-       "      <th>3</th>\n",
-       "      <th>4</th>\n",
-       "      <th>5</th>\n",
-       "      <th>6</th>\n",
-       "      <th>7</th>\n",
-       "      <th>8</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>1.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>-1.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.0</td>\n",
-       "      <td>-1.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>1.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "      <td>0.0</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "     0    1    2    3    4    5    6    7    8\n",
-       "0  0.0  0.0  1.0  0.0 -1.0  0.0  0.0  0.0  0.0\n",
-       "1  0.0 -1.0  0.0  1.0  0.0  0.0  0.0  0.0  0.0"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "def create_views_and_link_matrix(names, views):\n",
-    "    r, c = len(views), len(names)\n",
-    "    Q = [views[i][3] for i in range(r)]  # view matrix\n",
-    "    P = zeros([r, c])\n",
-    "    nameToIndex = dict()\n",
-    "    for i, n in enumerate(names):\n",
-    "        nameToIndex[n] = i\n",
-    "    for i, v in enumerate(views):\n",
-    "        name1, name2 = views[i][0], views[i][2]\n",
-    "        P[i, nameToIndex[name1]] = +1 if views[i][1] == '>' else -1\n",
-    "        P[i, nameToIndex[name2]] = -1 if views[i][1] == '>' else +1\n",
-    "    return array(Q), P\n",
-    "\n",
-    "views = [('MSFT', '>', 'GE', 0.02),\n",
-    "         ('AAPL', '<', 'JNJ', 0.02)]\n",
-    "\n",
-    "Q, P = create_views_and_link_matrix(names, views)\n",
-    "print('Views Matrix')\n",
-    "display(DataFrame({'Views':Q}))\n",
-    "print('Link Matrix')\n",
-    "display(DataFrame(P))"
-   ]
-  },
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "##### Optimization based on Equilibrium returns with adjusted views"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 14,
-   "metadata": {
-    "ExecuteTime": {
-     "end_time": "2020-06-15T09:34:16.568637Z",
-     "start_time": "2020-06-15T09:34:16.139091Z"
-    },
-    "scrolled": false
-   },
-   "outputs": [
-    {
-     "data": {
-      "text/html": [
-       "<b>Efficient frontier portfolios (Implied returns)</b>"
-      ],
-      "text/plain": [
-       "<IPython.core.display.HTML object>"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>Mean</th>\n",
-       "      <th>Variance</th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.094449</td>\n",
-       "      <td>0.025152</td>\n",
-       "      <td>2.688679e-13</td>\n",
-       "      <td>3.684896e-13</td>\n",
-       "      <td>2.354618e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.612019e-13</td>\n",
-       "      <td>2.932892e-13</td>\n",
-       "      <td>3.474916e-13</td>\n",
-       "      <td>1.000000e+00</td>\n",
-       "      <td>5.184776e-13</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.100962</td>\n",
-       "      <td>0.016955</td>\n",
-       "      <td>5.232301e-18</td>\n",
-       "      <td>4.707560e-02</td>\n",
-       "      <td>8.690901e-19</td>\n",
-       "      <td>6.207429e-01</td>\n",
-       "      <td>4.466003e-19</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.600506e-18</td>\n",
-       "      <td>3.321815e-01</td>\n",
-       "      <td>3.247302e-21</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>2</th>\n",
-       "      <td>0.107475</td>\n",
-       "      <td>0.017038</td>\n",
-       "      <td>2.446140e-22</td>\n",
-       "      <td>6.831925e-02</td>\n",
-       "      <td>6.285302e-02</td>\n",
-       "      <td>5.477418e-01</td>\n",
-       "      <td>3.326860e-18</td>\n",
-       "      <td>2.011851e-02</td>\n",
-       "      <td>1.168735e-17</td>\n",
-       "      <td>3.009674e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>3</th>\n",
-       "      <td>0.113988</td>\n",
-       "      <td>0.017640</td>\n",
-       "      <td>4.577372e-18</td>\n",
-       "      <td>1.003800e-01</td>\n",
-       "      <td>8.553522e-02</td>\n",
-       "      <td>4.903010e-01</td>\n",
-       "      <td>2.255694e-18</td>\n",
-       "      <td>5.917637e-02</td>\n",
-       "      <td>2.140373e-18</td>\n",
-       "      <td>2.646074e-01</td>\n",
-       "      <td>3.120910e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>4</th>\n",
-       "      <td>0.120502</td>\n",
-       "      <td>0.018727</td>\n",
-       "      <td>5.054064e-02</td>\n",
-       "      <td>1.140052e-01</td>\n",
-       "      <td>9.717350e-02</td>\n",
-       "      <td>4.273017e-01</td>\n",
-       "      <td>8.930760e-03</td>\n",
-       "      <td>7.490239e-02</td>\n",
-       "      <td>9.545540e-19</td>\n",
-       "      <td>2.271458e-01</td>\n",
-       "      <td>1.227673e-14</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>5</th>\n",
-       "      <td>0.127015</td>\n",
-       "      <td>0.020136</td>\n",
-       "      <td>9.595944e-02</td>\n",
-       "      <td>1.242327e-01</td>\n",
-       "      <td>1.050817e-01</td>\n",
-       "      <td>3.620156e-01</td>\n",
-       "      <td>3.346186e-02</td>\n",
-       "      <td>8.220754e-02</td>\n",
-       "      <td>1.175174e-03</td>\n",
-       "      <td>1.958660e-01</td>\n",
-       "      <td>9.457389e-19</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>6</th>\n",
-       "      <td>0.133528</td>\n",
-       "      <td>0.021847</td>\n",
-       "      <td>1.101281e-01</td>\n",
-       "      <td>1.328644e-01</td>\n",
-       "      <td>1.106079e-01</td>\n",
-       "      <td>3.009300e-01</td>\n",
-       "      <td>5.354068e-02</td>\n",
-       "      <td>9.163221e-02</td>\n",
-       "      <td>2.599307e-02</td>\n",
-       "      <td>1.700240e-01</td>\n",
-       "      <td>4.279642e-03</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>7</th>\n",
-       "      <td>0.140042</td>\n",
-       "      <td>0.023824</td>\n",
-       "      <td>1.231823e-01</td>\n",
-       "      <td>1.397345e-01</td>\n",
-       "      <td>1.108296e-01</td>\n",
-       "      <td>2.488715e-01</td>\n",
-       "      <td>6.945712e-02</td>\n",
-       "      <td>9.589058e-02</td>\n",
-       "      <td>4.862578e-02</td>\n",
-       "      <td>1.437559e-01</td>\n",
-       "      <td>1.965272e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>8</th>\n",
-       "      <td>0.146555</td>\n",
-       "      <td>0.026086</td>\n",
-       "      <td>1.037317e-01</td>\n",
-       "      <td>1.473956e-01</td>\n",
-       "      <td>1.141107e-01</td>\n",
-       "      <td>1.599514e-01</td>\n",
-       "      <td>7.743907e-02</td>\n",
-       "      <td>1.079419e-01</td>\n",
-       "      <td>8.077350e-02</td>\n",
-       "      <td>1.633485e-01</td>\n",
-       "      <td>4.530764e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>9</th>\n",
-       "      <td>0.153068</td>\n",
-       "      <td>0.028537</td>\n",
-       "      <td>1.097743e-01</td>\n",
-       "      <td>1.518745e-01</td>\n",
-       "      <td>1.123424e-01</td>\n",
-       "      <td>1.269891e-01</td>\n",
-       "      <td>9.027073e-02</td>\n",
-       "      <td>1.138526e-01</td>\n",
-       "      <td>9.616011e-02</td>\n",
-       "      <td>1.268782e-01</td>\n",
-       "      <td>7.185799e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>10</th>\n",
-       "      <td>0.159582</td>\n",
-       "      <td>0.031551</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.458941e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>11</th>\n",
-       "      <td>0.166095</td>\n",
-       "      <td>0.034199</td>\n",
-       "      <td>1.374664e-01</td>\n",
-       "      <td>1.591048e-01</td>\n",
-       "      <td>1.169407e-01</td>\n",
-       "      <td>4.609925e-02</td>\n",
-       "      <td>1.176756e-01</td>\n",
-       "      <td>1.240747e-01</td>\n",
-       "      <td>1.339557e-01</td>\n",
-       "      <td>5.430678e-02</td>\n",
-       "      <td>1.103761e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>12</th>\n",
-       "      <td>0.172608</td>\n",
-       "      <td>0.037404</td>\n",
-       "      <td>1.460909e-01</td>\n",
-       "      <td>1.716512e-01</td>\n",
-       "      <td>1.162922e-01</td>\n",
-       "      <td>1.262296e-12</td>\n",
-       "      <td>1.267793e-01</td>\n",
-       "      <td>1.323194e-01</td>\n",
-       "      <td>1.503665e-01</td>\n",
-       "      <td>2.584738e-02</td>\n",
-       "      <td>1.306531e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>13</th>\n",
-       "      <td>0.179122</td>\n",
-       "      <td>0.040993</td>\n",
-       "      <td>1.165405e-01</td>\n",
-       "      <td>1.787688e-01</td>\n",
-       "      <td>8.584953e-02</td>\n",
-       "      <td>4.007141e-14</td>\n",
-       "      <td>1.310855e-01</td>\n",
-       "      <td>1.269985e-01</td>\n",
-       "      <td>1.590046e-01</td>\n",
-       "      <td>4.200999e-14</td>\n",
-       "      <td>2.017526e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>14</th>\n",
-       "      <td>0.185635</td>\n",
-       "      <td>0.045509</td>\n",
-       "      <td>7.792838e-02</td>\n",
-       "      <td>1.779973e-01</td>\n",
-       "      <td>7.137264e-02</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.089662e-01</td>\n",
-       "      <td>1.198822e-01</td>\n",
-       "      <td>1.174162e-01</td>\n",
-       "      <td>2.865935e-18</td>\n",
-       "      <td>3.264371e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>15</th>\n",
-       "      <td>0.192148</td>\n",
-       "      <td>0.050605</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.904286e-01</td>\n",
-       "      <td>2.678544e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.341001e-01</td>\n",
-       "      <td>1.077932e-01</td>\n",
-       "      <td>1.679997e-01</td>\n",
-       "      <td>1.678742e-17</td>\n",
-       "      <td>3.996784e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>16</th>\n",
-       "      <td>0.198662</td>\n",
-       "      <td>0.057259</td>\n",
-       "      <td>8.624974e-18</td>\n",
-       "      <td>2.017179e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.796806e-02</td>\n",
-       "      <td>6.263007e-02</td>\n",
-       "      <td>1.066675e-01</td>\n",
-       "      <td>6.099970e-18</td>\n",
-       "      <td>5.410165e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>17</th>\n",
-       "      <td>0.205175</td>\n",
-       "      <td>0.065441</td>\n",
-       "      <td>1.233155e-18</td>\n",
-       "      <td>2.006686e-01</td>\n",
-       "      <td>9.356339e-20</td>\n",
-       "      <td>1.625784e-18</td>\n",
-       "      <td>3.669004e-02</td>\n",
-       "      <td>3.410645e-02</td>\n",
-       "      <td>4.088447e-02</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>6.876505e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>18</th>\n",
-       "      <td>0.211688</td>\n",
-       "      <td>0.075288</td>\n",
-       "      <td>1.829508e-17</td>\n",
-       "      <td>1.645697e-01</td>\n",
-       "      <td>1.308653e-17</td>\n",
-       "      <td>4.714145e-18</td>\n",
-       "      <td>9.901813e-19</td>\n",
-       "      <td>3.575762e-19</td>\n",
-       "      <td>2.814627e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.354303e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>19</th>\n",
-       "      <td>0.218202</td>\n",
-       "      <td>0.089826</td>\n",
-       "      <td>7.144935e-08</td>\n",
-       "      <td>1.012045e-07</td>\n",
-       "      <td>7.124048e-08</td>\n",
-       "      <td>4.077819e-08</td>\n",
-       "      <td>7.852001e-08</td>\n",
-       "      <td>8.419174e-08</td>\n",
-       "      <td>8.013892e-08</td>\n",
-       "      <td>4.202357e-08</td>\n",
-       "      <td>9.999994e-01</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "        Mean  Variance           XOM          AAPL          MSFT  \\\n",
-       "0   0.094449  0.025152  2.688679e-13  3.684896e-13  2.354618e-13   \n",
-       "1   0.100962  0.016955  5.232301e-18  4.707560e-02  8.690901e-19   \n",
-       "2   0.107475  0.017038  2.446140e-22  6.831925e-02  6.285302e-02   \n",
-       "3   0.113988  0.017640  4.577372e-18  1.003800e-01  8.553522e-02   \n",
-       "4   0.120502  0.018727  5.054064e-02  1.140052e-01  9.717350e-02   \n",
-       "5   0.127015  0.020136  9.595944e-02  1.242327e-01  1.050817e-01   \n",
-       "6   0.133528  0.021847  1.101281e-01  1.328644e-01  1.106079e-01   \n",
-       "7   0.140042  0.023824  1.231823e-01  1.397345e-01  1.108296e-01   \n",
-       "8   0.146555  0.026086  1.037317e-01  1.473956e-01  1.141107e-01   \n",
-       "9   0.153068  0.028537  1.097743e-01  1.518745e-01  1.123424e-01   \n",
-       "10  0.159582  0.031551  1.067632e-01  1.067632e-01  1.067632e-01   \n",
-       "11  0.166095  0.034199  1.374664e-01  1.591048e-01  1.169407e-01   \n",
-       "12  0.172608  0.037404  1.460909e-01  1.716512e-01  1.162922e-01   \n",
-       "13  0.179122  0.040993  1.165405e-01  1.787688e-01  8.584953e-02   \n",
-       "14  0.185635  0.045509  7.792838e-02  1.779973e-01  7.137264e-02   \n",
-       "15  0.192148  0.050605  0.000000e+00  1.904286e-01  2.678544e-18   \n",
-       "16  0.198662  0.057259  8.624974e-18  2.017179e-01  0.000000e+00   \n",
-       "17  0.205175  0.065441  1.233155e-18  2.006686e-01  9.356339e-20   \n",
-       "18  0.211688  0.075288  1.829508e-17  1.645697e-01  1.308653e-17   \n",
-       "19  0.218202  0.089826  7.144935e-08  1.012045e-07  7.124048e-08   \n",
-       "\n",
-       "             JNJ            GE          GOOG           CVX            PG  \\\n",
-       "0   0.000000e+00  3.612019e-13  2.932892e-13  3.474916e-13  1.000000e+00   \n",
-       "1   6.207429e-01  4.466003e-19  0.000000e+00  8.600506e-18  3.321815e-01   \n",
-       "2   5.477418e-01  3.326860e-18  2.011851e-02  1.168735e-17  3.009674e-01   \n",
-       "3   4.903010e-01  2.255694e-18  5.917637e-02  2.140373e-18  2.646074e-01   \n",
-       "4   4.273017e-01  8.930760e-03  7.490239e-02  9.545540e-19  2.271458e-01   \n",
-       "5   3.620156e-01  3.346186e-02  8.220754e-02  1.175174e-03  1.958660e-01   \n",
-       "6   3.009300e-01  5.354068e-02  9.163221e-02  2.599307e-02  1.700240e-01   \n",
-       "7   2.488715e-01  6.945712e-02  9.589058e-02  4.862578e-02  1.437559e-01   \n",
-       "8   1.599514e-01  7.743907e-02  1.079419e-01  8.077350e-02  1.633485e-01   \n",
-       "9   1.269891e-01  9.027073e-02  1.138526e-01  9.616011e-02  1.268782e-01   \n",
-       "10  1.067632e-01  1.067632e-01  1.067632e-01  1.067632e-01  1.067632e-01   \n",
-       "11  4.609925e-02  1.176756e-01  1.240747e-01  1.339557e-01  5.430678e-02   \n",
-       "12  1.262296e-12  1.267793e-01  1.323194e-01  1.503665e-01  2.584738e-02   \n",
-       "13  4.007141e-14  1.310855e-01  1.269985e-01  1.590046e-01  4.200999e-14   \n",
-       "14  0.000000e+00  1.089662e-01  1.198822e-01  1.174162e-01  2.865935e-18   \n",
-       "15  0.000000e+00  1.341001e-01  1.077932e-01  1.679997e-01  1.678742e-17   \n",
-       "16  0.000000e+00  8.796806e-02  6.263007e-02  1.066675e-01  6.099970e-18   \n",
-       "17  1.625784e-18  3.669004e-02  3.410645e-02  4.088447e-02  0.000000e+00   \n",
-       "18  4.714145e-18  9.901813e-19  3.575762e-19  2.814627e-18  0.000000e+00   \n",
-       "19  4.077819e-08  7.852001e-08  8.419174e-08  8.013892e-08  4.202357e-08   \n",
-       "\n",
-       "             WFC  \n",
-       "0   5.184776e-13  \n",
-       "1   3.247302e-21  \n",
-       "2   0.000000e+00  \n",
-       "3   3.120910e-18  \n",
-       "4   1.227673e-14  \n",
-       "5   9.457389e-19  \n",
-       "6   4.279642e-03  \n",
-       "7   1.965272e-02  \n",
-       "8   4.530764e-02  \n",
-       "9   7.185799e-02  \n",
-       "10  1.458941e-01  \n",
-       "11  1.103761e-01  \n",
-       "12  1.306531e-01  \n",
-       "13  2.017526e-01  \n",
-       "14  3.264371e-01  \n",
-       "15  3.996784e-01  \n",
-       "16  5.410165e-01  \n",
-       "17  6.876505e-01  \n",
-       "18  8.354303e-01  \n",
-       "19  9.999994e-01  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<b>Efficient frontier portfolios (Implied returns (adjusted views))</b>"
-      ],
-      "text/plain": [
-       "<IPython.core.display.HTML object>"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>Mean</th>\n",
-       "      <th>Variance</th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>0</th>\n",
-       "      <td>0.094449</td>\n",
-       "      <td>0.025152</td>\n",
-       "      <td>2.688679e-13</td>\n",
-       "      <td>3.684896e-13</td>\n",
-       "      <td>2.354618e-13</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>3.612019e-13</td>\n",
-       "      <td>2.932892e-13</td>\n",
-       "      <td>3.474916e-13</td>\n",
-       "      <td>1.000000e+00</td>\n",
-       "      <td>5.184776e-13</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>1</th>\n",
-       "      <td>0.100962</td>\n",
-       "      <td>0.016955</td>\n",
-       "      <td>5.232301e-18</td>\n",
-       "      <td>4.707560e-02</td>\n",
-       "      <td>8.690901e-19</td>\n",
-       "      <td>6.207429e-01</td>\n",
-       "      <td>4.466003e-19</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.600506e-18</td>\n",
-       "      <td>3.321815e-01</td>\n",
-       "      <td>3.247302e-21</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>2</th>\n",
-       "      <td>0.107475</td>\n",
-       "      <td>0.017038</td>\n",
-       "      <td>2.446140e-22</td>\n",
-       "      <td>6.831925e-02</td>\n",
-       "      <td>6.285302e-02</td>\n",
-       "      <td>5.477418e-01</td>\n",
-       "      <td>3.326860e-18</td>\n",
-       "      <td>2.011851e-02</td>\n",
-       "      <td>1.168735e-17</td>\n",
-       "      <td>3.009674e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>3</th>\n",
-       "      <td>0.113988</td>\n",
-       "      <td>0.017640</td>\n",
-       "      <td>4.577372e-18</td>\n",
-       "      <td>1.003800e-01</td>\n",
-       "      <td>8.553522e-02</td>\n",
-       "      <td>4.903010e-01</td>\n",
-       "      <td>2.255694e-18</td>\n",
-       "      <td>5.917637e-02</td>\n",
-       "      <td>2.140373e-18</td>\n",
-       "      <td>2.646074e-01</td>\n",
-       "      <td>3.120910e-18</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>4</th>\n",
-       "      <td>0.120502</td>\n",
-       "      <td>0.018727</td>\n",
-       "      <td>5.054064e-02</td>\n",
-       "      <td>1.140052e-01</td>\n",
-       "      <td>9.717350e-02</td>\n",
-       "      <td>4.273017e-01</td>\n",
-       "      <td>8.930760e-03</td>\n",
-       "      <td>7.490239e-02</td>\n",
-       "      <td>9.545540e-19</td>\n",
-       "      <td>2.271458e-01</td>\n",
-       "      <td>1.227673e-14</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>5</th>\n",
-       "      <td>0.127015</td>\n",
-       "      <td>0.020136</td>\n",
-       "      <td>9.595944e-02</td>\n",
-       "      <td>1.242327e-01</td>\n",
-       "      <td>1.050817e-01</td>\n",
-       "      <td>3.620156e-01</td>\n",
-       "      <td>3.346186e-02</td>\n",
-       "      <td>8.220754e-02</td>\n",
-       "      <td>1.175174e-03</td>\n",
-       "      <td>1.958660e-01</td>\n",
-       "      <td>9.457389e-19</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>6</th>\n",
-       "      <td>0.133528</td>\n",
-       "      <td>0.021847</td>\n",
-       "      <td>1.101281e-01</td>\n",
-       "      <td>1.328644e-01</td>\n",
-       "      <td>1.106079e-01</td>\n",
-       "      <td>3.009300e-01</td>\n",
-       "      <td>5.354068e-02</td>\n",
-       "      <td>9.163221e-02</td>\n",
-       "      <td>2.599307e-02</td>\n",
-       "      <td>1.700240e-01</td>\n",
-       "      <td>4.279642e-03</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>7</th>\n",
-       "      <td>0.140042</td>\n",
-       "      <td>0.023824</td>\n",
-       "      <td>1.231823e-01</td>\n",
-       "      <td>1.397345e-01</td>\n",
-       "      <td>1.108296e-01</td>\n",
-       "      <td>2.488715e-01</td>\n",
-       "      <td>6.945712e-02</td>\n",
-       "      <td>9.589058e-02</td>\n",
-       "      <td>4.862578e-02</td>\n",
-       "      <td>1.437559e-01</td>\n",
-       "      <td>1.965272e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>8</th>\n",
-       "      <td>0.146555</td>\n",
-       "      <td>0.026086</td>\n",
-       "      <td>1.037317e-01</td>\n",
-       "      <td>1.473956e-01</td>\n",
-       "      <td>1.141107e-01</td>\n",
-       "      <td>1.599514e-01</td>\n",
-       "      <td>7.743907e-02</td>\n",
-       "      <td>1.079419e-01</td>\n",
-       "      <td>8.077350e-02</td>\n",
-       "      <td>1.633485e-01</td>\n",
-       "      <td>4.530764e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>9</th>\n",
-       "      <td>0.153068</td>\n",
-       "      <td>0.028537</td>\n",
-       "      <td>1.097743e-01</td>\n",
-       "      <td>1.518745e-01</td>\n",
-       "      <td>1.123424e-01</td>\n",
-       "      <td>1.269891e-01</td>\n",
-       "      <td>9.027073e-02</td>\n",
-       "      <td>1.138526e-01</td>\n",
-       "      <td>9.616011e-02</td>\n",
-       "      <td>1.268782e-01</td>\n",
-       "      <td>7.185799e-02</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>10</th>\n",
-       "      <td>0.159582</td>\n",
-       "      <td>0.031551</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.067632e-01</td>\n",
-       "      <td>1.458941e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>11</th>\n",
-       "      <td>0.166095</td>\n",
-       "      <td>0.034199</td>\n",
-       "      <td>1.374664e-01</td>\n",
-       "      <td>1.591048e-01</td>\n",
-       "      <td>1.169407e-01</td>\n",
-       "      <td>4.609925e-02</td>\n",
-       "      <td>1.176756e-01</td>\n",
-       "      <td>1.240747e-01</td>\n",
-       "      <td>1.339557e-01</td>\n",
-       "      <td>5.430678e-02</td>\n",
-       "      <td>1.103761e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>12</th>\n",
-       "      <td>0.172608</td>\n",
-       "      <td>0.037404</td>\n",
-       "      <td>1.460909e-01</td>\n",
-       "      <td>1.716512e-01</td>\n",
-       "      <td>1.162922e-01</td>\n",
-       "      <td>1.262296e-12</td>\n",
-       "      <td>1.267793e-01</td>\n",
-       "      <td>1.323194e-01</td>\n",
-       "      <td>1.503665e-01</td>\n",
-       "      <td>2.584738e-02</td>\n",
-       "      <td>1.306531e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>13</th>\n",
-       "      <td>0.179122</td>\n",
-       "      <td>0.040993</td>\n",
-       "      <td>1.165405e-01</td>\n",
-       "      <td>1.787688e-01</td>\n",
-       "      <td>8.584953e-02</td>\n",
-       "      <td>4.007141e-14</td>\n",
-       "      <td>1.310855e-01</td>\n",
-       "      <td>1.269985e-01</td>\n",
-       "      <td>1.590046e-01</td>\n",
-       "      <td>4.200999e-14</td>\n",
-       "      <td>2.017526e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>14</th>\n",
-       "      <td>0.185635</td>\n",
-       "      <td>0.045509</td>\n",
-       "      <td>7.792838e-02</td>\n",
-       "      <td>1.779973e-01</td>\n",
-       "      <td>7.137264e-02</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.089662e-01</td>\n",
-       "      <td>1.198822e-01</td>\n",
-       "      <td>1.174162e-01</td>\n",
-       "      <td>2.865935e-18</td>\n",
-       "      <td>3.264371e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>15</th>\n",
-       "      <td>0.192148</td>\n",
-       "      <td>0.050605</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.904286e-01</td>\n",
-       "      <td>2.678544e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>1.341001e-01</td>\n",
-       "      <td>1.077932e-01</td>\n",
-       "      <td>1.679997e-01</td>\n",
-       "      <td>1.678742e-17</td>\n",
-       "      <td>3.996784e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>16</th>\n",
-       "      <td>0.198662</td>\n",
-       "      <td>0.057259</td>\n",
-       "      <td>8.624974e-18</td>\n",
-       "      <td>2.017179e-01</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.796806e-02</td>\n",
-       "      <td>6.263007e-02</td>\n",
-       "      <td>1.066675e-01</td>\n",
-       "      <td>6.099970e-18</td>\n",
-       "      <td>5.410165e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>17</th>\n",
-       "      <td>0.205175</td>\n",
-       "      <td>0.065441</td>\n",
-       "      <td>1.233155e-18</td>\n",
-       "      <td>2.006686e-01</td>\n",
-       "      <td>9.356339e-20</td>\n",
-       "      <td>1.625784e-18</td>\n",
-       "      <td>3.669004e-02</td>\n",
-       "      <td>3.410645e-02</td>\n",
-       "      <td>4.088447e-02</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>6.876505e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>18</th>\n",
-       "      <td>0.211688</td>\n",
-       "      <td>0.075288</td>\n",
-       "      <td>1.829508e-17</td>\n",
-       "      <td>1.645697e-01</td>\n",
-       "      <td>1.308653e-17</td>\n",
-       "      <td>4.714145e-18</td>\n",
-       "      <td>9.901813e-19</td>\n",
-       "      <td>3.575762e-19</td>\n",
-       "      <td>2.814627e-18</td>\n",
-       "      <td>0.000000e+00</td>\n",
-       "      <td>8.354303e-01</td>\n",
-       "    </tr>\n",
-       "    <tr>\n",
-       "      <th>19</th>\n",
-       "      <td>0.218202</td>\n",
-       "      <td>0.089826</td>\n",
-       "      <td>7.144935e-08</td>\n",
-       "      <td>1.012045e-07</td>\n",
-       "      <td>7.124048e-08</td>\n",
-       "      <td>4.077819e-08</td>\n",
-       "      <td>7.852001e-08</td>\n",
-       "      <td>8.419174e-08</td>\n",
-       "      <td>8.013892e-08</td>\n",
-       "      <td>4.202357e-08</td>\n",
-       "      <td>9.999994e-01</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "        Mean  Variance           XOM          AAPL          MSFT  \\\n",
-       "0   0.094449  0.025152  2.688679e-13  3.684896e-13  2.354618e-13   \n",
-       "1   0.100962  0.016955  5.232301e-18  4.707560e-02  8.690901e-19   \n",
-       "2   0.107475  0.017038  2.446140e-22  6.831925e-02  6.285302e-02   \n",
-       "3   0.113988  0.017640  4.577372e-18  1.003800e-01  8.553522e-02   \n",
-       "4   0.120502  0.018727  5.054064e-02  1.140052e-01  9.717350e-02   \n",
-       "5   0.127015  0.020136  9.595944e-02  1.242327e-01  1.050817e-01   \n",
-       "6   0.133528  0.021847  1.101281e-01  1.328644e-01  1.106079e-01   \n",
-       "7   0.140042  0.023824  1.231823e-01  1.397345e-01  1.108296e-01   \n",
-       "8   0.146555  0.026086  1.037317e-01  1.473956e-01  1.141107e-01   \n",
-       "9   0.153068  0.028537  1.097743e-01  1.518745e-01  1.123424e-01   \n",
-       "10  0.159582  0.031551  1.067632e-01  1.067632e-01  1.067632e-01   \n",
-       "11  0.166095  0.034199  1.374664e-01  1.591048e-01  1.169407e-01   \n",
-       "12  0.172608  0.037404  1.460909e-01  1.716512e-01  1.162922e-01   \n",
-       "13  0.179122  0.040993  1.165405e-01  1.787688e-01  8.584953e-02   \n",
-       "14  0.185635  0.045509  7.792838e-02  1.779973e-01  7.137264e-02   \n",
-       "15  0.192148  0.050605  0.000000e+00  1.904286e-01  2.678544e-18   \n",
-       "16  0.198662  0.057259  8.624974e-18  2.017179e-01  0.000000e+00   \n",
-       "17  0.205175  0.065441  1.233155e-18  2.006686e-01  9.356339e-20   \n",
-       "18  0.211688  0.075288  1.829508e-17  1.645697e-01  1.308653e-17   \n",
-       "19  0.218202  0.089826  7.144935e-08  1.012045e-07  7.124048e-08   \n",
-       "\n",
-       "             JNJ            GE          GOOG           CVX            PG  \\\n",
-       "0   0.000000e+00  3.612019e-13  2.932892e-13  3.474916e-13  1.000000e+00   \n",
-       "1   6.207429e-01  4.466003e-19  0.000000e+00  8.600506e-18  3.321815e-01   \n",
-       "2   5.477418e-01  3.326860e-18  2.011851e-02  1.168735e-17  3.009674e-01   \n",
-       "3   4.903010e-01  2.255694e-18  5.917637e-02  2.140373e-18  2.646074e-01   \n",
-       "4   4.273017e-01  8.930760e-03  7.490239e-02  9.545540e-19  2.271458e-01   \n",
-       "5   3.620156e-01  3.346186e-02  8.220754e-02  1.175174e-03  1.958660e-01   \n",
-       "6   3.009300e-01  5.354068e-02  9.163221e-02  2.599307e-02  1.700240e-01   \n",
-       "7   2.488715e-01  6.945712e-02  9.589058e-02  4.862578e-02  1.437559e-01   \n",
-       "8   1.599514e-01  7.743907e-02  1.079419e-01  8.077350e-02  1.633485e-01   \n",
-       "9   1.269891e-01  9.027073e-02  1.138526e-01  9.616011e-02  1.268782e-01   \n",
-       "10  1.067632e-01  1.067632e-01  1.067632e-01  1.067632e-01  1.067632e-01   \n",
-       "11  4.609925e-02  1.176756e-01  1.240747e-01  1.339557e-01  5.430678e-02   \n",
-       "12  1.262296e-12  1.267793e-01  1.323194e-01  1.503665e-01  2.584738e-02   \n",
-       "13  4.007141e-14  1.310855e-01  1.269985e-01  1.590046e-01  4.200999e-14   \n",
-       "14  0.000000e+00  1.089662e-01  1.198822e-01  1.174162e-01  2.865935e-18   \n",
-       "15  0.000000e+00  1.341001e-01  1.077932e-01  1.679997e-01  1.678742e-17   \n",
-       "16  0.000000e+00  8.796806e-02  6.263007e-02  1.066675e-01  6.099970e-18   \n",
-       "17  1.625784e-18  3.669004e-02  3.410645e-02  4.088447e-02  0.000000e+00   \n",
-       "18  4.714145e-18  9.901813e-19  3.575762e-19  2.814627e-18  0.000000e+00   \n",
-       "19  4.077819e-08  7.852001e-08  8.419174e-08  8.013892e-08  4.202357e-08   \n",
-       "\n",
-       "             WFC  \n",
-       "0   5.184776e-13  \n",
-       "1   3.247302e-21  \n",
-       "2   0.000000e+00  \n",
-       "3   3.120910e-18  \n",
-       "4   1.227673e-14  \n",
-       "5   9.457389e-19  \n",
-       "6   4.279642e-03  \n",
-       "7   1.965272e-02  \n",
-       "8   4.530764e-02  \n",
-       "9   7.185799e-02  \n",
-       "10  1.458941e-01  \n",
-       "11  1.103761e-01  \n",
-       "12  1.306531e-01  \n",
-       "13  2.017526e-01  \n",
-       "14  3.264371e-01  \n",
-       "15  3.996784e-01  \n",
-       "16  5.410165e-01  \n",
-       "17  6.876505e-01  \n",
-       "18  8.354303e-01  \n",
-       "19  9.999994e-01  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "image/png": "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\n",
-      "text/plain": [
-       "<Figure size 720x432 with 1 Axes>"
-      ]
-     },
-     "metadata": {
-      "needs_background": "light"
-     },
-     "output_type": "display_data"
-    },
-    {
-     "data": {
-      "text/html": [
-       "<div>\n",
-       "<style scoped>\n",
-       "    .dataframe tbody tr th:only-of-type {\n",
-       "        vertical-align: middle;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe tbody tr th {\n",
-       "        vertical-align: top;\n",
-       "    }\n",
-       "\n",
-       "    .dataframe thead th {\n",
-       "        text-align: right;\n",
-       "    }\n",
-       "</style>\n",
-       "<table border=\"1\" class=\"dataframe\">\n",
-       "  <thead>\n",
-       "    <tr style=\"text-align: right;\">\n",
-       "      <th></th>\n",
-       "      <th>XOM</th>\n",
-       "      <th>AAPL</th>\n",
-       "      <th>MSFT</th>\n",
-       "      <th>JNJ</th>\n",
-       "      <th>GE</th>\n",
-       "      <th>GOOG</th>\n",
-       "      <th>CVX</th>\n",
-       "      <th>PG</th>\n",
-       "      <th>WFC</th>\n",
-       "    </tr>\n",
-       "  </thead>\n",
-       "  <tbody>\n",
-       "    <tr>\n",
-       "      <th>Weight</th>\n",
-       "      <td>0.160429</td>\n",
-       "      <td>0.15617</td>\n",
-       "      <td>0.112453</td>\n",
-       "      <td>0.097424</td>\n",
-       "      <td>0.093807</td>\n",
-       "      <td>0.116209</td>\n",
-       "      <td>0.091813</td>\n",
-       "      <td>0.084692</td>\n",
-       "      <td>0.087002</td>\n",
-       "    </tr>\n",
-       "  </tbody>\n",
-       "</table>\n",
-       "</div>"
-      ],
-      "text/plain": [
-       "             XOM     AAPL      MSFT       JNJ        GE      GOOG       CVX  \\\n",
-       "Weight  0.160429  0.15617  0.112453  0.097424  0.093807  0.116209  0.091813   \n",
-       "\n",
-       "              PG       WFC  \n",
-       "Weight  0.084692  0.087002  "
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "tau = .025  # scaling factor\n",
-    "\n",
-    "# Calculate omega - uncertainty matrix about views\n",
-    "omega = dot(dot(dot(tau, P), C), transpose(P))  # 0.025 * P * C * transpose(P)\n",
-    "# Calculate equilibrium excess returns with views incorporated\n",
-    "sub_a = inv(dot(tau, C))\n",
-    "sub_b = dot(dot(transpose(P), inv(omega)), P)\n",
-    "sub_c = dot(inv(dot(tau, C)), Pi)\n",
-    "sub_d = dot(dot(transpose(P), inv(omega)), Q)\n",
-    "Pi_adj = dot(inv(sub_a + sub_b), (sub_c + sub_d))\n",
-    "\n",
-    "res3 = optimize_frontier(Pi + rf, C, rf)\n",
-    "\n",
-    "display_assets(names, Pi+rf, C, color='green')\n",
-    "display_frontier(res2, label='Implied returns', color='green')\n",
-    "display_assets(names, Pi_adj+rf, C, color='blue')\n",
-    "display_frontier(res3, label='Implied returns (adjusted views)', color='blue')\n",
-    "xlabel('variance $\\sigma$'), ylabel('mean $\\mu$'), legend(), show()\n",
-    "display(pandas.DataFrame({'Weight': res2.W}, index=names).T)"
-   ]
-  }
- ],
- "metadata": {
-  "anaconda-cloud": {},
-  "kernelspec": {
-   "display_name": "Python 3",
-   "language": "python",
-   "name": "python3"
-  },
-  "language_info": {
-   "codemirror_mode": {
-    "name": "ipython",
-    "version": 3
-   },
-   "file_extension": ".py",
-   "mimetype": "text/x-python",
-   "name": "python",
-   "nbconvert_exporter": "python",
-   "pygments_lexer": "ipython3",
-   "version": "3.8.0"
-  }
- },
- "nbformat": 4,
- "nbformat_minor": 1
-}
diff --git a/black_litterman/data/AAPL.csv b/black_litterman/data/AAPL.csv
deleted file mode 100644
index 2a860e0..0000000
--- a/black_litterman/data/AAPL.csv
+++ /dev/null
@@ -1,7267 +0,0 @@
-date,open,high,low,close,volume
-1984-09-07 00:00:00,26.5,26.87,26.25,26.5,2981600
-1984-09-10 00:00:00,26.5,26.62,25.87,26.37,2346400
-1984-09-11 00:00:00,26.62,27.37,26.62,26.87,5444000
-1984-09-12 00:00:00,26.87,27.0,26.12,26.12,4773600
-1984-09-13 00:00:00,27.5,27.62,27.5,27.5,7429600
-1984-09-14 00:00:00,27.62,28.5,27.62,27.87,8826400
-1984-09-17 00:00:00,28.62,29.0,28.62,28.62,6886400
-1984-09-18 00:00:00,28.62,28.87,27.62,27.62,3495200
-1984-09-19 00:00:00,27.62,27.87,27.0,27.0,3816000
-1984-09-20 00:00:00,27.12,27.37,27.12,27.12,2387200
-1984-09-21 00:00:00,27.12,27.87,26.5,26.87,3591200
-1984-09-24 00:00:00,26.87,27.0,26.62,26.62,2833600
-1984-09-25 00:00:00,26.5,26.5,26.12,26.12,5977600
-1984-09-26 00:00:00,26.12,27.25,25.75,25.75,3987200
-1984-09-27 00:00:00,25.75,25.87,25.75,25.75,3796000
-1984-09-28 00:00:00,25.75,25.75,24.62,25.12,8344800
-1984-10-01 00:00:00,25.0,25.0,24.5,24.5,3521600
-1984-10-02 00:00:00,24.75,25.62,24.75,24.75,4258400
-1984-10-03 00:00:00,25.12,25.5,25.12,25.12,4335200
-1984-10-04 00:00:00,25.37,25.62,25.37,25.37,4482400
-1984-10-05 00:00:00,25.37,25.37,24.75,24.87,3510400
-1984-10-08 00:00:00,24.87,25.0,24.87,24.87,1721600
-1984-10-09 00:00:00,24.87,25.0,24.62,24.62,4515200
-1984-10-10 00:00:00,24.62,24.62,23.87,23.87,13070400
-1984-10-11 00:00:00,23.87,24.5,23.75,23.75,6553600
-1984-10-12 00:00:00,23.75,23.87,22.5,22.75,9522400
-1984-10-15 00:00:00,24.0,24.25,24.0,24.0,8715200
-1984-10-16 00:00:00,24.0,24.12,23.87,23.87,4246400
-1984-10-17 00:00:00,24.87,25.0,24.87,24.87,5636000
-1984-10-18 00:00:00,25.62,25.75,25.62,25.62,8842400
-1984-10-19 00:00:00,25.62,27.37,25.5,25.62,11673600
-1984-10-22 00:00:00,25.62,26.0,25.37,25.37,4108800
-1984-10-23 00:00:00,26.0,26.25,26.0,26.0,6668800
-1984-10-24 00:00:00,26.25,26.5,26.25,26.25,5989600
-1984-10-25 00:00:00,26.25,26.25,25.25,25.25,5676000
-1984-10-26 00:00:00,25.25,25.25,24.5,24.62,4113600
-1984-10-29 00:00:00,24.75,24.87,24.75,24.75,1836000
-1984-10-30 00:00:00,25.0,25.25,25.0,25.0,2677600
-1984-10-31 00:00:00,25.0,25.25,24.87,24.87,2191200
-1984-11-01 00:00:00,25.0,25.25,25.0,25.0,1680000
-1984-11-02 00:00:00,25.0,25.12,24.75,24.87,1004800
-1984-11-05 00:00:00,24.87,25.37,24.75,24.75,3764800
-1984-11-06 00:00:00,26.25,26.37,26.25,26.25,8073600
-1984-11-07 00:00:00,26.25,26.37,25.75,25.75,8286400
-1984-11-08 00:00:00,25.75,25.75,24.75,24.75,3162400
-1984-11-09 00:00:00,24.75,24.87,23.0,23.25,10518400
-1984-11-12 00:00:00,24.12,24.25,24.12,24.12,4070400
-1984-11-13 00:00:00,24.12,24.62,23.5,23.5,4548800
-1984-11-14 00:00:00,23.75,24.0,23.75,23.75,3752800
-1984-11-15 00:00:00,23.75,24.0,23.75,23.75,3833600
-1984-11-16 00:00:00,23.75,24.12,23.12,23.25,5920000
-1984-11-19 00:00:00,23.25,23.37,21.87,21.87,8321600
-1984-11-20 00:00:00,22.62,22.75,22.62,22.62,9424800
-1984-11-21 00:00:00,23.12,23.25,23.12,23.12,6418400
-1984-11-23 00:00:00,23.37,24.12,23.37,23.75,4904800
-1984-11-26 00:00:00,24.0,24.0,24.0,24.0,3636000
-1984-11-27 00:00:00,24.62,24.87,24.62,24.62,4590400
-1984-11-28 00:00:00,25.87,26.5,25.87,25.87,14673600
-1984-11-29 00:00:00,25.87,25.87,25.37,25.37,6248800
-1984-11-30 00:00:00,25.37,25.62,24.62,24.75,3906400
-1984-12-03 00:00:00,24.75,24.87,24.37,24.37,3533600
-1984-12-04 00:00:00,24.87,25.37,24.87,24.87,4332800
-1984-12-05 00:00:00,26.12,26.12,26.12,26.12,9406400
-1984-12-06 00:00:00,27.37,27.5,27.37,27.37,11360000
-1984-12-07 00:00:00,27.37,28.37,27.12,27.25,17696000
-1984-12-10 00:00:00,27.25,27.25,26.75,26.75,4016000
-1984-12-11 00:00:00,26.75,27.12,26.37,26.37,4432800
-1984-12-12 00:00:00,26.37,26.37,25.5,25.5,3937600
-1984-12-13 00:00:00,25.75,26.25,25.75,25.75,2424800
-1984-12-14 00:00:00,25.75,26.62,25.75,26.37,3475200
-1984-12-17 00:00:00,27.0,27.25,27.0,27.0,4513600
-1984-12-18 00:00:00,28.62,28.75,28.62,28.62,12164800
-1984-12-19 00:00:00,28.62,28.75,27.5,27.5,11372800
-1984-12-20 00:00:00,27.5,28.0,27.37,27.37,5013600
-1984-12-21 00:00:00,27.37,27.5,26.75,27.0,4438400
-1984-12-24 00:00:00,27.5,27.62,27.5,27.5,2418400
-1984-12-26 00:00:00,27.62,27.87,27.62,27.62,2444000
-1984-12-27 00:00:00,27.75,27.87,27.75,27.75,3531200
-1984-12-28 00:00:00,27.75,28.87,27.62,28.75,5941600
-1984-12-31 00:00:00,29.12,29.25,29.12,29.12,7453600
-1985-01-02 00:00:00,29.12,29.12,27.87,27.87,6272800
-1985-01-03 00:00:00,28.37,29.12,28.37,28.37,5967200
-1985-01-04 00:00:00,28.37,28.5,28.0,28.37,4915200
-1985-01-07 00:00:00,28.37,28.5,28.25,28.25,6117600
-1985-01-08 00:00:00,28.25,28.5,28.0,28.0,5040000
-1985-01-09 00:00:00,28.75,29.12,28.75,28.75,5973600
-1985-01-10 00:00:00,30.0,30.12,30.0,30.0,9926400
-1985-01-11 00:00:00,30.0,30.25,29.5,29.75,7347200
-1985-01-14 00:00:00,30.62,30.87,30.62,30.62,9691200
-1985-01-15 00:00:00,30.62,31.12,30.0,30.0,9476000
-1985-01-16 00:00:00,30.25,30.75,30.25,30.25,6816000
-1985-01-17 00:00:00,30.25,30.75,28.12,28.12,19573600
-1985-01-18 00:00:00,28.12,29.25,28.0,28.62,12615200
-1985-01-21 00:00:00,29.25,29.5,29.25,29.25,11635200
-1985-01-22 00:00:00,30.12,30.25,30.12,30.12,15202400
-1985-01-23 00:00:00,30.12,30.25,29.62,29.62,15384000
-1985-01-24 00:00:00,29.62,29.62,29.0,29.0,14192800
-1985-01-25 00:00:00,29.0,29.62,28.37,29.62,11381600
-1985-01-28 00:00:00,30.25,30.62,30.25,30.25,14721600
-1985-01-29 00:00:00,30.25,30.5,29.87,29.87,8029600
-1985-01-30 00:00:00,29.87,30.5,29.87,29.87,17624800
-1985-01-31 00:00:00,29.87,30.0,29.0,29.0,9880000
-1985-02-01 00:00:00,29.0,29.12,28.37,28.62,4941600
-1985-02-04 00:00:00,29.25,29.37,29.25,29.25,7801600
-1985-02-05 00:00:00,29.5,30.0,29.5,29.5,6824800
-1985-02-06 00:00:00,30.0,30.0,30.0,30.0,6980000
-1985-02-07 00:00:00,30.0,30.37,29.87,29.87,8793600
-1985-02-08 00:00:00,29.87,30.0,29.5,29.87,4757600
-1985-02-11 00:00:00,30.5,30.75,30.5,30.5,12431200
-1985-02-12 00:00:00,30.5,30.62,29.75,29.75,8095200
-1985-02-13 00:00:00,29.75,29.75,28.37,28.37,18835200
-1985-02-14 00:00:00,28.37,28.62,27.62,27.62,15268800
-1985-02-15 00:00:00,27.62,28.12,27.37,28.0,6224000
-1985-02-19 00:00:00,27.87,27.87,27.62,27.62,5391200
-1985-02-20 00:00:00,27.62,27.75,26.37,26.37,7864800
-1985-02-21 00:00:00,26.87,27.0,26.87,26.87,11035200
-1985-02-22 00:00:00,26.87,27.87,26.87,27.62,8096000
-1985-02-25 00:00:00,27.62,27.75,27.25,27.25,3564000
-1985-02-26 00:00:00,27.25,27.37,26.75,26.75,6764800
-1985-02-27 00:00:00,26.75,26.75,25.12,25.12,14421600
-1985-02-28 00:00:00,25.12,25.12,24.75,24.75,11415200
-1985-03-01 00:00:00,24.75,24.87,24.0,24.87,8857600
-1985-03-04 00:00:00,25.25,26.0,25.25,25.25,5484000
-1985-03-05 00:00:00,25.87,25.87,25.87,25.87,4687200
-1985-03-06 00:00:00,25.87,25.87,24.62,24.62,6933600
-1985-03-07 00:00:00,24.62,24.75,22.12,22.12,26244000
-1985-03-08 00:00:00,22.12,22.12,20.75,21.5,16931200
-1985-03-11 00:00:00,22.25,22.37,22.25,22.25,10244800
-1985-03-12 00:00:00,23.0,23.25,23.0,23.0,7880000
-1985-03-13 00:00:00,23.0,23.0,21.75,21.75,8973600
-1985-03-14 00:00:00,21.75,21.87,21.75,21.75,8667200
-1985-03-15 00:00:00,21.75,23.12,21.62,22.62,6524000
-1985-03-18 00:00:00,22.87,23.12,22.87,22.87,4487200
-1985-03-19 00:00:00,22.87,23.12,22.0,22.0,6147200
-1985-03-20 00:00:00,22.25,22.62,22.25,22.25,14498400
-1985-03-21 00:00:00,22.62,23.0,22.62,22.62,5826400
-1985-03-22 00:00:00,22.62,23.0,22.25,22.25,2910400
-1985-03-25 00:00:00,22.25,22.25,21.62,21.62,3931200
-1985-03-26 00:00:00,22.5,22.5,22.5,22.5,4346400
-1985-03-27 00:00:00,22.5,22.75,21.87,21.87,4008800
-1985-03-28 00:00:00,21.87,22.25,21.87,21.87,4667200
-1985-03-29 00:00:00,21.87,22.25,21.87,22.12,3155200
-1985-04-01 00:00:00,22.12,22.62,21.62,21.62,4115200
-1985-04-02 00:00:00,21.62,21.75,21.0,21.0,8146400
-1985-04-03 00:00:00,21.0,21.12,21.0,21.0,8681600
-1985-04-04 00:00:00,21.0,21.12,20.62,20.87,5792800
-1985-04-08 00:00:00,20.87,21.0,19.62,19.62,7129600
-1985-04-09 00:00:00,19.62,19.75,19.62,19.62,9461600
-1985-04-10 00:00:00,21.0,21.25,21.0,21.0,8117600
-1985-04-11 00:00:00,21.37,22.0,21.37,21.37,5260000
-1985-04-12 00:00:00,21.37,21.37,20.75,20.87,2607200
-1985-04-15 00:00:00,21.37,21.62,21.37,21.37,2168800
-1985-04-16 00:00:00,21.62,21.75,21.62,21.62,2424800
-1985-04-17 00:00:00,22.62,22.87,22.62,22.62,4402400
-1985-04-18 00:00:00,22.87,23.0,22.87,22.87,7246400
-1985-04-19 00:00:00,22.87,22.87,22.37,22.5,3468800
-1985-04-22 00:00:00,22.5,22.5,21.62,21.62,3700000
-1985-04-23 00:00:00,22.12,22.25,22.12,22.12,4261600
-1985-04-24 00:00:00,22.12,22.5,22.0,22.0,2830400
-1985-04-25 00:00:00,22.0,22.12,22.0,22.0,3135200
-1985-04-26 00:00:00,22.0,22.62,21.87,21.87,4295200
-1985-04-29 00:00:00,21.87,22.0,21.12,21.12,2256000
-1985-04-30 00:00:00,21.25,21.37,21.25,21.25,3396000
-1985-05-01 00:00:00,21.25,21.37,20.87,20.87,2075200
-1985-05-02 00:00:00,20.62,20.62,19.25,19.25,11787200
-1985-05-03 00:00:00,19.25,20.12,19.25,20.0,5673600
-1985-05-06 00:00:00,20.0,20.25,19.75,19.75,2007200
-1985-05-07 00:00:00,20.0,20.0,20.0,20.0,3844800
-1985-05-08 00:00:00,19.87,19.87,19.87,19.87,5177600
-1985-05-09 00:00:00,20.0,20.12,20.0,20.0,4571200
-1985-05-10 00:00:00,20.0,20.5,20.0,20.25,4893600
-1985-05-13 00:00:00,20.25,20.37,20.0,20.0,3157600
-1985-05-14 00:00:00,20.0,20.12,19.75,19.75,4364000
-1985-05-15 00:00:00,20.0,20.37,20.0,20.0,4668800
-1985-05-16 00:00:00,21.37,22.0,21.37,21.37,8275200
-1985-05-17 00:00:00,21.37,22.12,21.25,21.75,7592800
-1985-05-20 00:00:00,21.75,22.25,21.37,21.37,7044000
-1985-05-21 00:00:00,21.25,21.25,20.75,20.75,5452800
-1985-05-22 00:00:00,20.75,20.87,20.62,20.62,4342400
-1985-05-23 00:00:00,20.5,20.5,19.75,19.75,8576000
-1985-05-24 00:00:00,19.75,19.75,18.12,18.12,21060000
-1985-05-28 00:00:00,17.87,17.87,16.87,16.87,18253600
-1985-05-29 00:00:00,17.12,17.25,17.12,17.12,8808800
-1985-05-30 00:00:00,17.62,17.87,17.62,17.62,11273600
-1985-05-31 00:00:00,17.62,18.0,17.37,17.37,13235200
-1985-06-03 00:00:00,17.0,17.0,16.0,16.0,20578400
-1985-06-04 00:00:00,17.25,17.37,17.25,17.25,14373600
-1985-06-05 00:00:00,17.25,17.75,16.87,16.87,10267200
-1985-06-06 00:00:00,17.0,17.0,17.0,17.0,9688800
-1985-06-07 00:00:00,17.0,17.0,16.37,16.37,16980000
-1985-06-10 00:00:00,16.37,16.5,16.12,16.12,11296000
-1985-06-11 00:00:00,16.12,16.5,16.12,16.12,10751200
-1985-06-12 00:00:00,16.12,16.25,15.75,15.75,8888800
-1985-06-13 00:00:00,15.75,15.88,14.88,14.88,13573600
-1985-06-14 00:00:00,14.88,15.75,14.75,14.75,20226400
-1985-06-17 00:00:00,14.88,15.0,14.88,14.88,8464000
-1985-06-18 00:00:00,15.25,15.5,15.25,15.25,9489600
-1985-06-19 00:00:00,15.63,15.88,15.63,15.63,6177600
-1985-06-20 00:00:00,15.75,15.75,15.75,15.75,6822400
-1985-06-21 00:00:00,16.12,16.5,16.12,16.12,5941600
-1985-06-24 00:00:00,17.25,17.5,17.25,17.25,7387200
-1985-06-25 00:00:00,17.5,17.87,17.5,17.5,10506400
-1985-06-26 00:00:00,18.12,18.12,18.12,18.12,4722400
-1985-06-27 00:00:00,18.37,18.5,18.37,18.37,6915200
-1985-06-28 00:00:00,18.37,18.5,18.0,18.0,4875200
-1985-07-01 00:00:00,18.12,18.25,18.12,18.12,3702400
-1985-07-02 00:00:00,18.12,18.25,17.25,17.25,2807200
-1985-07-03 00:00:00,17.5,17.5,17.5,17.5,2472800
-1985-07-05 00:00:00,17.62,17.75,17.62,17.62,1321600
-1985-07-08 00:00:00,17.62,17.75,17.62,17.62,3301600
-1985-07-09 00:00:00,17.62,17.75,17.62,17.62,5284000
-1985-07-10 00:00:00,18.0,18.0,18.0,18.0,3802400
-1985-07-11 00:00:00,18.0,18.12,18.0,18.0,2361600
-1985-07-12 00:00:00,18.0,18.0,17.87,17.87,1680000
-1985-07-15 00:00:00,17.87,18.25,17.75,17.75,2804800
-1985-07-16 00:00:00,17.75,17.87,17.5,17.5,5120000
-1985-07-17 00:00:00,17.62,17.87,17.62,17.62,4255200
-1985-07-18 00:00:00,17.62,17.62,17.25,17.25,6437600
-1985-07-19 00:00:00,17.37,17.37,17.37,17.37,4117600
-1985-07-22 00:00:00,17.37,17.37,16.87,16.87,6906400
-1985-07-23 00:00:00,16.87,17.12,16.5,16.5,6038400
-1985-07-24 00:00:00,16.5,16.75,16.25,16.25,6040000
-1985-07-25 00:00:00,16.62,16.75,16.62,16.62,11282400
-1985-07-26 00:00:00,16.62,16.75,16.62,16.62,4673600
-1985-07-29 00:00:00,16.62,16.62,16.0,16.0,2808800
-1985-07-30 00:00:00,16.25,16.37,16.25,16.25,3237600
-1985-07-31 00:00:00,16.25,16.37,15.88,15.88,2917600
-1985-08-01 00:00:00,15.88,16.12,15.88,15.88,1842400
-1985-08-02 00:00:00,15.88,15.88,15.75,15.75,3501600
-1985-08-05 00:00:00,15.75,15.88,15.38,15.38,3307200
-1985-08-06 00:00:00,15.38,15.75,15.25,15.25,2260000
-1985-08-07 00:00:00,15.25,16.0,14.88,14.88,5452800
-1985-08-08 00:00:00,15.13,15.25,15.13,15.13,5321600
-1985-08-09 00:00:00,15.25,15.25,15.25,15.25,2186400
-1985-08-12 00:00:00,15.25,15.25,15.0,15.0,1988800
-1985-08-13 00:00:00,15.25,15.5,15.25,15.25,1555200
-1985-08-14 00:00:00,15.25,15.25,14.63,14.63,10372800
-1985-08-15 00:00:00,14.63,14.75,14.5,14.5,3800000
-1985-08-16 00:00:00,14.63,14.88,14.63,14.63,3008800
-1985-08-19 00:00:00,15.0,15.25,15.0,15.0,1726400
-1985-08-20 00:00:00,15.25,15.25,15.25,15.25,2431200
-1985-08-21 00:00:00,15.25,15.25,15.25,15.25,2767200
-1985-08-22 00:00:00,15.25,15.25,14.88,14.88,4406400
-1985-08-23 00:00:00,14.88,15.0,14.75,14.75,1601600
-1985-08-26 00:00:00,15.13,15.13,15.13,15.13,1315200
-1985-08-27 00:00:00,15.25,15.25,15.25,15.25,1540000
-1985-08-28 00:00:00,15.25,15.38,15.25,15.25,1475200
-1985-08-29 00:00:00,15.25,15.25,14.88,14.88,2006400
-1985-08-30 00:00:00,15.0,15.0,15.0,15.0,1537600
-1985-09-03 00:00:00,15.0,15.0,14.75,14.75,1369600
-1985-09-04 00:00:00,14.88,15.13,14.88,14.88,1708800
-1985-09-05 00:00:00,14.88,15.0,14.88,14.88,1201600
-1985-09-06 00:00:00,15.0,15.0,15.0,15.0,3333600
-1985-09-09 00:00:00,15.25,15.38,15.25,15.25,4728800
-1985-09-10 00:00:00,15.38,15.63,15.38,15.38,4364800
-1985-09-11 00:00:00,15.5,15.63,15.5,15.5,3150400
-1985-09-12 00:00:00,16.12,16.12,16.12,16.12,3998400
-1985-09-13 00:00:00,16.12,16.12,15.75,15.75,2541600
-1985-09-16 00:00:00,15.75,15.75,15.25,15.25,1344000
-1985-09-17 00:00:00,15.25,15.25,15.25,15.25,6564000
-1985-09-18 00:00:00,16.25,16.25,16.25,16.25,4316000
-1985-09-19 00:00:00,17.0,17.0,17.0,17.0,6662400
-1985-09-20 00:00:00,17.0,17.12,16.75,16.75,4846400
-1985-09-23 00:00:00,16.87,17.12,16.87,16.87,4277600
-1985-09-24 00:00:00,16.87,17.25,16.5,16.5,3161600
-1985-09-25 00:00:00,16.5,16.5,15.88,15.88,3761600
-1985-09-26 00:00:00,15.88,16.0,15.88,15.88,1949600
-1985-09-27 00:00:00,15.88,16.0,15.88,15.88,250400
-1985-09-30 00:00:00,15.88,16.0,15.75,15.75,1324800
-1985-10-01 00:00:00,15.75,15.88,15.75,15.75,3175200
-1985-10-02 00:00:00,15.75,15.88,15.63,15.63,795200
-1985-10-03 00:00:00,15.63,15.63,15.5,15.5,1784800
-1985-10-04 00:00:00,15.5,15.5,15.0,15.0,2484800
-1985-10-07 00:00:00,15.0,15.25,15.0,15.0,3284800
-1985-10-08 00:00:00,15.13,15.13,15.13,15.13,3144000
-1985-10-09 00:00:00,15.13,15.25,15.0,15.0,3001600
-1985-10-10 00:00:00,15.88,16.0,15.88,15.88,9386400
-1985-10-11 00:00:00,16.0,16.25,16.0,16.0,4261600
-1985-10-14 00:00:00,16.62,16.62,16.62,16.62,5555200
-1985-10-15 00:00:00,17.0,17.12,17.0,17.0,10504800
-1985-10-16 00:00:00,18.0,18.12,18.0,18.0,10336000
-1985-10-17 00:00:00,18.25,19.12,18.25,18.25,12455200
-1985-10-18 00:00:00,18.25,18.37,17.75,17.75,8268800
-1985-10-21 00:00:00,17.75,17.75,17.25,17.25,4248800
-1985-10-22 00:00:00,18.0,18.25,18.0,18.0,15186400
-1985-10-23 00:00:00,18.0,18.5,18.0,18.0,5309600
-1985-10-24 00:00:00,18.37,18.87,18.37,18.37,9768800
-1985-10-25 00:00:00,18.37,18.37,18.0,18.0,2271200
-1985-10-28 00:00:00,18.0,18.12,18.0,18.0,2148800
-1985-10-29 00:00:00,18.0,18.0,17.87,17.87,4693600
-1985-10-30 00:00:00,19.0,19.0,19.0,19.0,8098400
-1985-10-31 00:00:00,19.0,19.25,18.62,18.62,5548800
-1985-11-01 00:00:00,18.62,19.0,18.62,18.62,3320000
-1985-11-04 00:00:00,18.75,19.12,18.75,18.75,5584800
-1985-11-05 00:00:00,18.75,19.12,18.62,18.62,3841600
-1985-11-06 00:00:00,19.25,19.37,19.25,19.25,7181600
-1985-11-07 00:00:00,19.62,19.87,19.62,19.62,11352800
-1985-11-08 00:00:00,20.5,20.75,20.5,20.5,10517600
-1985-11-11 00:00:00,20.5,20.75,20.0,20.0,6421600
-1985-11-12 00:00:00,20.0,20.25,19.87,19.87,6224800
-1985-11-13 00:00:00,19.87,19.87,19.37,19.37,3642400
-1985-11-14 00:00:00,20.0,20.12,20.0,20.0,4995200
-1985-11-15 00:00:00,20.0,20.25,19.87,19.87,2932800
-1985-11-18 00:00:00,19.87,20.0,19.87,19.87,2342400
-1985-11-19 00:00:00,19.87,20.0,19.25,19.25,3373600
-1985-11-20 00:00:00,19.25,19.37,19.0,19.0,3548800
-1985-11-21 00:00:00,19.0,19.25,19.0,19.0,3720000
-1985-11-22 00:00:00,19.0,19.25,18.87,19.0,4620000
-1985-11-25 00:00:00,19.0,19.25,19.0,19.12,3488800
-1985-11-26 00:00:00,19.12,19.5,19.0,19.37,5892800
-1985-11-27 00:00:00,19.37,20.12,19.25,20.0,6873600
-1985-11-29 00:00:00,20.0,20.12,19.87,20.12,3546400
-1985-12-02 00:00:00,20.12,20.25,20.0,20.25,3611200
-1985-12-03 00:00:00,20.25,20.37,20.0,20.12,5548800
-1985-12-04 00:00:00,20.12,20.62,20.12,20.5,5928800
-1985-12-05 00:00:00,20.5,20.75,20.0,20.12,4508800
-1985-12-06 00:00:00,20.12,20.12,19.62,19.75,2347200
-1985-12-09 00:00:00,19.75,20.0,19.25,19.37,5015200
-1985-12-10 00:00:00,19.37,19.62,19.25,19.5,7206400
-1985-12-11 00:00:00,19.5,20.12,19.5,19.75,8489600
-1985-12-12 00:00:00,19.87,20.25,19.87,20.0,4515200
-1985-12-13 00:00:00,20.0,20.25,19.75,20.0,8975200
-1985-12-16 00:00:00,20.0,21.25,20.0,20.87,10362400
-1985-12-17 00:00:00,20.87,21.0,20.37,20.62,3926400
-1985-12-18 00:00:00,21.37,22.87,21.37,22.25,20033600
-1985-12-19 00:00:00,22.25,22.75,22.12,22.5,9673600
-1985-12-20 00:00:00,22.5,22.75,22.25,22.37,7402400
-1985-12-23 00:00:00,22.37,22.5,21.62,21.87,5157600
-1985-12-24 00:00:00,21.87,22.0,21.62,21.75,2344800
-1985-12-26 00:00:00,21.75,22.0,21.62,21.75,1658400
-1985-12-27 00:00:00,21.75,22.62,21.75,22.37,4427200
-1985-12-30 00:00:00,22.37,22.62,22.12,22.25,3848800
-1985-12-31 00:00:00,22.25,22.37,22.0,22.0,3158400
-1986-01-02 00:00:00,22.0,22.25,21.75,22.25,4212800
-1986-01-03 00:00:00,22.25,22.37,22.12,22.37,8653600
-1986-01-06 00:00:00,22.37,22.37,21.87,22.25,6636000
-1986-01-07 00:00:00,22.25,23.0,22.12,23.0,16807200
-1986-01-08 00:00:00,23.0,23.5,22.75,22.87,21711200
-1986-01-09 00:00:00,22.87,23.0,21.87,22.62,16002400
-1986-01-10 00:00:00,22.62,23.12,22.62,22.75,5491200
-1986-01-13 00:00:00,22.75,23.12,22.5,23.0,7701600
-1986-01-14 00:00:00,23.0,23.75,22.5,23.25,9772800
-1986-01-15 00:00:00,23.25,24.0,23.12,23.87,15126400
-1986-01-16 00:00:00,23.87,24.75,23.87,24.5,19132800
-1986-01-17 00:00:00,24.5,24.75,23.87,24.0,12344000
-1986-01-20 00:00:00,24.0,24.0,23.37,23.87,4590400
-1986-01-21 00:00:00,23.87,24.12,23.75,24.0,5464800
-1986-01-22 00:00:00,24.0,24.12,22.37,23.37,5144800
-1986-01-23 00:00:00,23.37,23.5,22.75,23.0,5624000
-1986-01-24 00:00:00,23.0,23.37,22.62,22.62,4044000
-1986-01-27 00:00:00,22.62,22.75,22.0,22.12,13955200
-1986-01-28 00:00:00,22.12,22.37,22.0,22.25,7949600
-1986-01-29 00:00:00,22.25,24.37,22.0,23.62,21064800
-1986-01-30 00:00:00,23.5,23.5,22.87,23.0,8493600
-1986-01-31 00:00:00,23.0,23.25,22.87,23.12,5317600
-1986-02-03 00:00:00,23.12,24.0,22.87,23.87,12512800
-1986-02-04 00:00:00,23.87,24.37,23.75,23.75,9298400
-1986-02-05 00:00:00,23.75,23.87,23.5,23.75,7042400
-1986-02-06 00:00:00,23.75,24.25,23.62,24.12,4835200
-1986-02-07 00:00:00,24.12,24.12,23.5,24.0,4656000
-1986-02-10 00:00:00,24.0,24.5,23.75,23.87,4036000
-1986-02-11 00:00:00,23.87,24.0,23.5,23.87,5504000
-1986-02-12 00:00:00,23.87,24.0,23.75,24.0,4770400
-1986-02-13 00:00:00,24.0,24.0,23.75,23.87,3944000
-1986-02-14 00:00:00,23.87,24.12,23.75,23.75,4928800
-1986-02-18 00:00:00,23.75,24.0,23.25,23.87,5295200
-1986-02-19 00:00:00,23.87,25.5,23.87,25.0,12871200
-1986-02-20 00:00:00,25.0,25.37,24.87,25.12,4951200
-1986-02-21 00:00:00,25.12,25.75,25.12,25.25,6771200
-1986-02-24 00:00:00,25.25,25.75,25.0,25.75,8840000
-1986-02-25 00:00:00,25.75,26.37,25.12,26.37,8041600
-1986-02-26 00:00:00,26.37,26.75,26.0,26.0,5907200
-1986-02-27 00:00:00,26.0,26.12,25.5,25.62,3873600
-1986-02-28 00:00:00,25.62,25.87,24.87,25.0,4507200
-1986-03-03 00:00:00,25.0,25.12,24.5,24.62,3912800
-1986-03-04 00:00:00,24.62,25.0,24.5,24.62,3217600
-1986-03-05 00:00:00,24.62,25.5,24.25,25.25,6324000
-1986-03-06 00:00:00,25.25,25.75,25.12,25.37,3630400
-1986-03-07 00:00:00,25.37,25.37,24.75,24.75,3477600
-1986-03-10 00:00:00,24.75,24.87,24.62,24.62,2727200
-1986-03-11 00:00:00,24.62,24.87,24.5,24.87,3681600
-1986-03-12 00:00:00,24.87,25.12,24.75,24.75,3071200
-1986-03-13 00:00:00,24.75,25.0,24.37,24.75,4176000
-1986-03-14 00:00:00,24.75,26.25,24.75,26.12,13781600
-1986-03-17 00:00:00,26.0,26.0,25.37,26.0,4240000
-1986-03-18 00:00:00,26.0,27.25,25.87,26.87,8920000
-1986-03-19 00:00:00,26.87,27.25,26.37,26.5,6816000
-1986-03-20 00:00:00,28.0,29.62,28.0,28.25,32318400
-1986-03-21 00:00:00,28.25,28.75,27.5,27.62,9309600
-1986-03-24 00:00:00,27.62,27.62,26.37,26.75,10528800
-1986-03-25 00:00:00,26.75,27.87,26.75,27.87,10060000
-1986-03-26 00:00:00,27.87,28.75,27.87,28.25,7941600
-1986-03-27 00:00:00,28.25,29.0,28.25,28.25,7856000
-1986-03-31 00:00:00,28.25,28.5,28.0,28.25,6744800
-1986-04-01 00:00:00,28.25,28.25,27.0,27.25,7973600
-1986-04-02 00:00:00,27.25,27.37,26.25,27.25,11627200
-1986-04-03 00:00:00,27.25,27.62,26.87,27.0,7548800
-1986-04-04 00:00:00,27.0,27.0,26.62,26.75,4508800
-1986-04-07 00:00:00,26.75,27.5,26.25,27.25,4318400
-1986-04-08 00:00:00,27.25,27.75,27.25,27.62,6912800
-1986-04-09 00:00:00,27.62,27.75,26.87,27.12,4851200
-1986-04-10 00:00:00,27.12,27.37,26.87,27.25,3932800
-1986-04-11 00:00:00,27.25,27.5,27.0,27.0,2737600
-1986-04-14 00:00:00,27.0,27.25,26.75,26.87,3076000
-1986-04-15 00:00:00,26.87,27.5,26.87,27.37,4722400
-1986-04-16 00:00:00,27.37,28.5,27.37,28.25,7535200
-1986-04-17 00:00:00,28.25,29.12,28.0,29.0,9672800
-1986-04-18 00:00:00,29.0,29.87,28.75,29.75,8871200
-1986-04-21 00:00:00,29.87,30.75,29.87,30.37,9775200
-1986-04-22 00:00:00,30.37,31.25,29.62,29.87,11726400
-1986-04-23 00:00:00,29.87,30.37,29.37,29.62,9371200
-1986-04-24 00:00:00,29.62,31.5,29.5,31.37,16398400
-1986-04-25 00:00:00,31.37,32.63,31.37,32.25,9348800
-1986-04-28 00:00:00,32.25,32.75,31.75,32.0,5241600
-1986-04-29 00:00:00,32.0,32.25,26.87,31.25,4750400
-1986-04-30 00:00:00,31.25,31.62,30.25,30.25,4944000
-1986-05-01 00:00:00,30.25,30.25,29.75,30.25,9218400
-1986-05-02 00:00:00,30.25,31.0,30.12,30.5,3377600
-1986-05-05 00:00:00,30.5,32.5,30.5,32.13,5364000
-1986-05-06 00:00:00,32.25,33.25,32.25,32.63,7829600
-1986-05-07 00:00:00,32.63,32.88,31.25,31.5,7133600
-1986-05-08 00:00:00,31.5,33.13,31.5,33.0,8342400
-1986-05-09 00:00:00,33.0,33.63,32.75,33.38,7961600
-1986-05-12 00:00:00,33.38,36.63,33.25,36.38,14335200
-1986-05-13 00:00:00,36.38,36.5,35.25,36.0,16876000
-1986-05-14 00:00:00,36.0,37.38,36.0,36.88,17277600
-1986-05-15 00:00:00,36.88,37.0,35.63,36.0,7964000
-1986-05-16 00:00:00,36.0,36.25,35.13,36.0,11424800
-1986-05-19 00:00:00,36.0,36.5,35.5,35.63,7506400
-1986-05-20 00:00:00,35.63,35.63,34.25,35.38,8811200
-1986-05-21 00:00:00,35.38,37.25,35.0,37.0,12418400
-1986-05-22 00:00:00,37.0,37.5,35.75,36.75,7895200
-1986-05-23 00:00:00,36.75,37.13,36.38,37.0,5013600
-1986-05-27 00:00:00,37.0,37.0,36.38,36.88,3058400
-1986-05-28 00:00:00,36.88,37.5,36.75,37.25,7418400
-1986-05-29 00:00:00,37.25,37.25,36.5,37.0,3635200
-1986-05-30 00:00:00,37.0,37.25,36.5,37.0,4591200
-1986-06-02 00:00:00,37.0,37.38,36.75,37.13,7158400
-1986-06-03 00:00:00,37.13,38.13,37.13,37.88,11661600
-1986-06-04 00:00:00,37.88,38.88,37.75,38.75,10747200
-1986-06-05 00:00:00,38.75,39.13,38.5,38.88,5282400
-1986-06-06 00:00:00,38.88,38.88,37.5,37.75,6342400
-1986-06-09 00:00:00,37.75,37.88,35.88,36.0,8835200
-1986-06-10 00:00:00,36.0,36.0,35.13,36.0,8827200
-1986-06-11 00:00:00,36.0,36.25,35.5,36.13,6692800
-1986-06-12 00:00:00,36.13,36.38,36.0,36.0,4638400
-1986-06-13 00:00:00,36.0,36.38,35.25,36.38,5144800
-1986-06-16 00:00:00,36.38,36.88,35.63,35.88,6222400
-1986-06-17 00:00:00,35.88,36.0,34.0,34.25,7936000
-1986-06-18 00:00:00,34.25,34.75,32.5,34.25,15381600
-1986-06-19 00:00:00,34.25,35.75,33.88,35.0,12347200
-1986-06-20 00:00:00,35.0,36.13,35.0,36.0,5761600
-1986-06-23 00:00:00,36.0,36.25,34.63,34.75,4196000
-1986-06-24 00:00:00,34.75,35.13,34.38,34.88,5088800
-1986-06-25 00:00:00,35.0,36.0,35.0,35.88,4755200
-1986-06-26 00:00:00,35.88,36.38,35.5,36.25,4184800
-1986-06-27 00:00:00,36.25,36.75,35.5,35.88,1811200
-1986-06-30 00:00:00,35.88,36.25,35.75,35.88,2553600
-1986-07-01 00:00:00,35.88,36.13,34.75,35.38,3140000
-1986-07-02 00:00:00,35.38,36.25,35.38,36.13,5202400
-1986-07-03 00:00:00,36.13,37.75,35.63,37.63,6509600
-1986-07-07 00:00:00,37.63,37.75,35.38,35.63,6501600
-1986-07-08 00:00:00,35.25,35.25,34.13,34.25,9782400
-1986-07-09 00:00:00,34.25,34.75,34.0,34.63,13040000
-1986-07-10 00:00:00,34.75,35.38,34.63,35.38,7453600
-1986-07-11 00:00:00,35.38,37.75,35.25,37.13,8000000
-1986-07-14 00:00:00,37.13,37.38,36.25,36.25,8480000
-1986-07-15 00:00:00,35.0,35.0,34.25,34.88,10640000
-1986-07-16 00:00:00,35.5,35.63,32.75,33.5,19280000
-1986-07-17 00:00:00,33.5,33.75,32.13,32.25,8960000
-1986-07-18 00:00:00,32.25,32.5,31.25,31.75,11040000
-1986-07-21 00:00:00,33.0,33.75,32.75,33.5,8160000
-1986-07-22 00:00:00,33.5,34.63,33.25,34.63,8560000
-1986-07-23 00:00:00,34.63,34.63,34.13,34.13,6416000
-1986-07-24 00:00:00,34.25,34.38,33.0,33.13,5187200
-1986-07-25 00:00:00,33.13,34.0,33.0,34.0,7769600
-1986-07-28 00:00:00,33.88,34.0,32.25,32.38,8800000
-1986-07-29 00:00:00,32.25,32.25,30.75,31.25,21280000
-1986-07-30 00:00:00,31.25,31.5,30.0,30.5,9120000
-1986-07-31 00:00:00,30.5,31.5,30.5,31.25,10080000
-1986-08-01 00:00:00,31.12,31.75,31.12,31.37,5360000
-1986-08-04 00:00:00,31.37,31.5,30.62,31.5,4653600
-1986-08-05 00:00:00,31.62,32.38,31.5,32.13,4238400
-1986-08-06 00:00:00,32.13,32.13,31.0,31.12,6644800
-1986-08-07 00:00:00,31.12,32.63,31.12,31.75,6211200
-1986-08-08 00:00:00,31.87,32.38,31.62,31.62,3941600
-1986-08-11 00:00:00,31.87,33.5,31.75,33.5,6591200
-1986-08-12 00:00:00,33.38,34.38,33.38,34.25,8720000
-1986-08-13 00:00:00,34.25,36.25,34.25,36.0,16240000
-1986-08-14 00:00:00,36.0,37.0,36.0,36.0,8240000
-1986-08-15 00:00:00,36.13,36.5,35.63,35.75,4910400
-1986-08-18 00:00:00,35.75,35.88,35.0,35.38,5297600
-1986-08-19 00:00:00,35.13,35.5,34.63,35.38,4944000
-1986-08-20 00:00:00,35.25,36.5,35.25,36.25,6140000
-1986-08-21 00:00:00,36.13,36.38,35.75,35.75,6992800
-1986-08-22 00:00:00,35.88,36.63,35.88,36.25,4162400
-1986-08-25 00:00:00,36.5,36.88,36.38,36.38,4533600
-1986-08-26 00:00:00,36.38,36.88,36.38,36.63,4713600
-1986-08-27 00:00:00,36.63,37.0,36.25,37.0,5280000
-1986-08-28 00:00:00,37.0,38.0,36.88,37.75,7849600
-1986-08-29 00:00:00,37.63,38.0,36.88,37.0,4846400
-1986-09-02 00:00:00,37.13,37.13,34.75,34.75,8320000
-1986-09-03 00:00:00,34.75,34.88,34.13,34.75,4216000
-1986-09-04 00:00:00,35.0,35.5,34.75,35.5,7133600
-1986-09-05 00:00:00,35.63,35.88,35.0,35.13,3561600
-1986-09-08 00:00:00,35.0,35.0,33.63,34.75,4522400
-1986-09-09 00:00:00,34.63,36.0,34.63,35.75,5398400
-1986-09-10 00:00:00,35.63,35.88,34.75,35.0,2737600
-1986-09-11 00:00:00,34.63,34.75,32.5,32.63,4842400
-1986-09-12 00:00:00,32.5,32.75,31.75,31.75,8160000
-1986-09-15 00:00:00,32.25,33.13,32.0,33.13,7973600
-1986-09-16 00:00:00,33.13,35.13,32.5,34.88,8800000
-1986-09-17 00:00:00,34.88,35.0,34.25,34.25,4181600
-1986-09-18 00:00:00,34.25,34.5,33.75,34.0,3546400
-1986-09-19 00:00:00,33.75,33.88,33.25,33.63,4601600
-1986-09-22 00:00:00,33.5,35.38,33.5,35.25,8560000
-1986-09-23 00:00:00,35.25,36.25,35.13,36.13,12080000
-1986-09-24 00:00:00,36.13,36.38,34.0,35.13,6360000
-1986-09-25 00:00:00,35.13,35.25,33.63,34.5,6744800
-1986-09-26 00:00:00,34.13,34.38,33.88,34.25,2512800
-1986-09-29 00:00:00,33.63,33.88,31.62,32.5,7475200
-1986-09-30 00:00:00,32.88,33.88,32.63,33.5,6488800
-1986-10-01 00:00:00,33.38,34.5,33.38,34.13,4988800
-1986-10-02 00:00:00,33.75,34.38,33.5,34.13,3401600
-1986-10-03 00:00:00,34.38,34.75,33.38,33.75,4997600
-1986-10-06 00:00:00,33.75,34.25,33.63,34.13,3384000
-1986-10-07 00:00:00,34.0,34.13,32.88,33.0,4577600
-1986-10-08 00:00:00,32.88,33.0,32.25,32.75,4021600
-1986-10-09 00:00:00,32.75,33.25,32.63,33.0,2820000
-1986-10-10 00:00:00,32.88,33.38,32.38,33.25,2096000
-1986-10-13 00:00:00,33.13,34.63,33.0,34.63,3582400
-1986-10-14 00:00:00,34.63,35.25,33.75,34.0,7164000
-1986-10-15 00:00:00,33.5,33.5,32.75,33.38,7367200
-1986-10-16 00:00:00,33.38,33.88,33.25,33.63,4876000
-1986-10-17 00:00:00,33.75,34.0,33.38,33.63,5460000
-1986-10-20 00:00:00,33.5,33.63,32.88,32.88,5344000
-1986-10-21 00:00:00,33.0,33.0,32.63,32.75,4096000
-1986-10-22 00:00:00,32.75,32.88,32.25,32.5,3382400
-1986-10-23 00:00:00,32.5,33.13,32.5,33.13,4441600
-1986-10-24 00:00:00,33.13,33.25,32.75,33.0,2718400
-1986-10-27 00:00:00,33.5,34.0,33.25,34.0,5422400
-1986-10-28 00:00:00,34.0,34.13,33.0,33.38,5102400
-1986-10-29 00:00:00,33.5,33.5,33.13,33.38,3057600
-1986-10-30 00:00:00,33.5,34.75,33.38,34.25,10480000
-1986-10-31 00:00:00,34.25,34.88,34.25,34.63,4338400
-1986-11-03 00:00:00,34.75,35.13,34.63,35.0,5457600
-1986-11-04 00:00:00,34.88,35.88,33.88,35.75,8800000
-1986-11-05 00:00:00,35.75,37.13,35.5,37.0,22320000
-1986-11-06 00:00:00,36.63,36.88,35.75,36.13,11840000
-1986-11-07 00:00:00,36.0,36.13,34.88,35.75,5153600
-1986-11-10 00:00:00,35.88,35.88,35.13,35.38,3793600
-1986-11-11 00:00:00,35.5,35.75,35.25,35.5,1809600
-1986-11-12 00:00:00,35.75,36.63,35.63,36.63,4700000
-1986-11-13 00:00:00,36.5,36.5,35.5,35.5,4928800
-1986-11-14 00:00:00,35.5,35.5,34.88,35.25,4840000
-1986-11-17 00:00:00,35.25,37.0,35.0,36.38,5071200
-1986-11-18 00:00:00,36.38,36.75,35.13,35.38,6115200
-1986-11-19 00:00:00,35.13,35.25,34.5,35.0,10800000
-1986-11-20 00:00:00,34.88,35.38,34.88,35.25,10560000
-1986-11-21 00:00:00,35.25,36.25,35.13,36.0,10240000
-1986-11-24 00:00:00,36.25,38.13,36.0,38.0,13440000
-1986-11-25 00:00:00,38.0,40.38,38.0,40.25,30320000
-1986-11-26 00:00:00,40.13,41.25,40.0,40.5,18080000
-1986-11-28 00:00:00,40.5,40.63,39.63,40.0,7897600
-1986-12-01 00:00:00,40.0,40.13,39.13,40.13,12400000
-1986-12-02 00:00:00,40.5,41.75,40.0,41.5,13200000
-1986-12-03 00:00:00,41.63,43.0,41.5,42.75,12000000
-1986-12-04 00:00:00,42.63,42.75,42.0,42.5,9600000
-1986-12-05 00:00:00,42.63,43.75,42.5,43.75,9360000
-1986-12-08 00:00:00,43.63,43.88,42.38,42.5,12400000
-1986-12-09 00:00:00,42.38,42.63,41.13,42.38,10800000
-1986-12-10 00:00:00,42.38,43.75,42.0,43.5,8720000
-1986-12-11 00:00:00,43.63,43.88,42.63,42.88,8080000
-1986-12-12 00:00:00,42.88,43.0,41.25,41.25,6451200
-1986-12-15 00:00:00,41.0,41.75,40.38,41.75,7481600
-1986-12-16 00:00:00,41.63,42.5,41.63,42.5,5464000
-1986-12-17 00:00:00,42.38,42.5,40.88,41.25,5417600
-1986-12-18 00:00:00,41.13,41.88,40.75,41.38,6258400
-1986-12-19 00:00:00,41.38,42.5,41.38,42.13,7149600
-1986-12-22 00:00:00,42.0,42.5,41.75,42.13,5887200
-1986-12-23 00:00:00,42.25,42.38,41.88,42.13,8720000
-1986-12-24 00:00:00,42.0,42.13,41.63,41.88,3453600
-1986-12-26 00:00:00,41.88,41.88,41.0,41.0,3215200
-1986-12-29 00:00:00,41.0,41.13,40.25,40.5,4224800
-1986-12-30 00:00:00,40.5,41.5,40.38,41.0,5297600
-1986-12-31 00:00:00,41.0,41.38,40.38,40.5,4742400
-1987-01-02 00:00:00,40.38,41.13,40.13,40.88,4360000
-1987-01-05 00:00:00,41.25,43.25,41.0,43.0,8560000
-1987-01-06 00:00:00,43.13,44.0,42.63,43.75,11600000
-1987-01-07 00:00:00,43.88,44.88,43.63,44.75,15520000
-1987-01-08 00:00:00,44.75,45.13,44.5,44.75,10400000
-1987-01-09 00:00:00,44.75,45.75,44.38,45.38,8560000
-1987-01-12 00:00:00,45.5,45.75,44.75,45.5,8320000
-1987-01-13 00:00:00,45.13,45.38,44.63,44.63,7584800
-1987-01-14 00:00:00,44.63,48.25,44.5,48.13,18000000
-1987-01-15 00:00:00,48.25,51.38,48.0,49.88,19520000
-1987-01-16 00:00:00,50.0,50.0,47.75,48.75,14560000
-1987-01-19 00:00:00,48.75,53.13,47.88,53.13,12960000
-1987-01-20 00:00:00,55.0,55.75,51.5,51.63,27680000
-1987-01-21 00:00:00,50.88,51.13,49.0,49.0,19040000
-1987-01-22 00:00:00,48.88,52.63,48.5,52.5,16880000
-1987-01-23 00:00:00,52.5,53.0,50.25,50.25,16400000
-1987-01-26 00:00:00,50.0,50.5,49.5,49.75,12560000
-1987-01-27 00:00:00,50.0,53.13,49.88,52.75,13520000
-1987-01-28 00:00:00,53.0,55.75,52.13,55.38,14800000
-1987-01-29 00:00:00,55.88,57.25,53.38,54.13,19920000
-1987-01-30 00:00:00,54.0,55.88,52.63,55.5,14640000
-1987-02-02 00:00:00,55.5,56.0,54.25,55.88,8800000
-1987-02-03 00:00:00,56.0,56.13,54.75,55.5,6412800
-1987-02-04 00:00:00,55.5,55.5,54.38,55.0,7791200
-1987-02-05 00:00:00,55.0,55.13,53.13,53.88,12160000
-1987-02-06 00:00:00,54.0,54.0,52.88,54.0,10480000
-1987-02-09 00:00:00,52.88,53.38,52.25,52.63,5611200
-1987-02-10 00:00:00,52.5,52.75,51.63,52.75,5977600
-1987-02-11 00:00:00,53.0,56.75,52.75,56.5,12240000
-1987-02-12 00:00:00,57.0,59.88,57.0,58.63,25360000
-1987-02-13 00:00:00,58.63,62.5,58.0,62.13,18240000
-1987-02-17 00:00:00,62.13,66.5,61.88,66.37,14640000
-1987-02-18 00:00:00,66.62,67.37,63.38,63.5,16800000
-1987-02-19 00:00:00,63.5,63.5,61.75,62.38,11200000
-1987-02-20 00:00:00,62.38,62.5,60.63,61.25,6813600
-1987-02-23 00:00:00,60.88,64.25,59.63,63.13,12560000
-1987-02-24 00:00:00,63.25,66.0,63.13,65.5,12720000
-1987-02-25 00:00:00,65.5,69.5,64.62,69.12,16240000
-1987-02-26 00:00:00,69.5,71.37,68.0,69.12,17840000
-1987-02-27 00:00:00,69.12,71.0,67.75,70.0,14480000
-1987-03-02 00:00:00,70.25,70.5,67.0,67.5,14160000
-1987-03-03 00:00:00,67.5,68.12,64.75,65.0,15600000
-1987-03-04 00:00:00,65.75,68.25,65.37,67.62,16000000
-1987-03-05 00:00:00,67.5,69.0,67.25,68.5,12080000
-1987-03-06 00:00:00,67.25,68.37,66.75,67.25,6332800
-1987-03-09 00:00:00,66.5,66.75,64.5,64.62,9120000
-1987-03-10 00:00:00,64.5,66.87,64.5,66.75,8720000
-1987-03-11 00:00:00,67.25,68.0,66.25,66.25,7826400
-1987-03-12 00:00:00,66.0,66.25,63.63,65.25,10800000
-1987-03-13 00:00:00,65.25,66.0,63.5,63.5,7067200
-1987-03-16 00:00:00,63.5,65.25,62.5,65.25,8800000
-1987-03-17 00:00:00,65.5,68.0,65.0,67.0,8720000
-1987-03-18 00:00:00,67.25,67.5,64.75,66.0,10800000
-1987-03-19 00:00:00,65.75,68.5,65.5,68.37,7396000
-1987-03-20 00:00:00,68.25,69.75,68.25,68.25,12400000
-1987-03-23 00:00:00,68.0,68.25,66.25,67.5,8800000
-1987-03-24 00:00:00,67.75,68.5,66.25,66.25,9600000
-1987-03-25 00:00:00,66.5,67.0,65.25,66.75,9760000
-1987-03-26 00:00:00,66.75,67.75,66.5,67.25,5146400
-1987-03-27 00:00:00,67.25,67.5,64.75,65.0,4817600
-1987-03-30 00:00:00,63.5,64.25,62.25,62.5,9280000
-1987-03-31 00:00:00,62.25,64.75,62.25,64.5,9760000
-1987-04-01 00:00:00,63.0,67.0,62.38,66.75,7792800
-1987-04-02 00:00:00,68.25,71.75,67.0,71.75,27760000
-1987-04-03 00:00:00,71.5,71.87,70.25,71.75,19280000
-1987-04-06 00:00:00,71.5,72.75,69.25,70.0,10320000
-1987-04-07 00:00:00,69.75,70.25,67.75,67.75,9280000
-1987-04-08 00:00:00,67.75,70.25,67.5,69.0,8240000
-1987-04-09 00:00:00,68.75,71.5,67.75,71.0,8480000
-1987-04-10 00:00:00,71.25,71.5,69.75,70.25,7791200
-1987-04-13 00:00:00,70.0,70.25,67.5,67.5,5101600
-1987-04-14 00:00:00,66.75,69.75,66.5,68.0,14560000
-1987-04-15 00:00:00,69.5,71.0,68.75,71.0,12480000
-1987-04-16 00:00:00,71.25,73.25,71.0,71.5,12400000
-1987-04-20 00:00:00,71.5,72.75,70.75,71.12,5353600
-1987-04-21 00:00:00,70.25,75.0,69.5,74.75,15440000
-1987-04-22 00:00:00,76.62,77.0,74.0,74.25,14400000
-1987-04-23 00:00:00,74.25,77.25,74.25,76.0,10880000
-1987-04-24 00:00:00,75.75,76.5,74.5,74.75,9120000
-1987-04-27 00:00:00,74.25,75.25,73.25,75.0,13680000
-1987-04-28 00:00:00,75.75,77.87,75.5,77.0,11600000
-1987-04-29 00:00:00,77.25,79.75,77.0,77.75,10400000
-1987-04-30 00:00:00,78.0,80.0,77.75,79.25,9040000
-1987-05-01 00:00:00,79.5,80.0,78.75,80.0,4751200
-1987-05-04 00:00:00,79.5,80.25,79.0,79.75,5095200
-1987-05-05 00:00:00,80.0,80.75,78.0,80.25,8240000
-1987-05-06 00:00:00,80.5,82.25,79.25,80.0,10240000
-1987-05-07 00:00:00,79.75,81.0,79.75,80.25,6488800
-1987-05-08 00:00:00,80.5,81.0,79.0,79.0,6618400
-1987-05-11 00:00:00,77.0,79.5,76.75,77.0,7048800
-1987-05-12 00:00:00,76.0,76.5,75.0,75.5,9280000
-1987-05-13 00:00:00,75.75,78.62,75.5,78.5,11120000
-1987-05-14 00:00:00,78.25,79.5,78.25,79.25,5316000
-1987-05-15 00:00:00,79.25,79.25,78.0,78.25,5220000
-1987-05-18 00:00:00,78.25,78.5,75.5,75.75,8640000
-1987-05-19 00:00:00,75.75,75.75,72.62,73.25,8560000
-1987-05-20 00:00:00,73.0,75.0,72.5,74.5,10320000
-1987-05-21 00:00:00,74.75,75.75,74.5,74.5,6233600
-1987-05-22 00:00:00,75.0,75.5,73.75,74.12,3484000
-1987-05-26 00:00:00,74.5,78.0,74.0,78.0,5481600
-1987-05-27 00:00:00,78.0,80.25,77.5,79.5,6484000
-1987-05-28 00:00:00,79.5,80.25,78.5,80.0,5424000
-1987-05-29 00:00:00,80.25,80.5,79.0,79.0,3322400
-1987-06-01 00:00:00,79.5,79.5,77.5,77.75,2984000
-1987-06-02 00:00:00,77.5,78.0,77.0,77.25,4927200
-1987-06-03 00:00:00,77.25,79.5,77.25,77.75,6140000
-1987-06-04 00:00:00,78.0,78.75,77.0,78.5,5511200
-1987-06-05 00:00:00,78.75,78.75,77.75,77.75,4696000
-1987-06-08 00:00:00,77.75,78.0,76.75,77.75,7213600
-1987-06-09 00:00:00,77.5,79.5,77.5,78.5,4570400
-1987-06-10 00:00:00,78.75,80.25,78.0,78.5,5235200
-1987-06-11 00:00:00,78.5,80.0,78.0,79.0,4521600
-1987-06-12 00:00:00,79.0,79.75,78.75,79.0,3653600
-1987-06-15 00:00:00,79.0,79.5,77.5,78.5,9280000
-1987-06-16 00:00:00,41.5,41.75,38.0,41.5,12240000
-1987-06-17 00:00:00,41.5,42.5,40.0,40.5,10640000
-1987-06-18 00:00:00,40.25,41.75,39.5,41.5,8200000
-1987-06-19 00:00:00,41.5,41.75,40.38,41.0,4480000
-1987-06-22 00:00:00,41.25,42.25,40.88,42.0,6040000
-1987-06-23 00:00:00,42.0,42.13,40.75,41.25,2892000
-1987-06-24 00:00:00,41.5,43.25,40.5,42.0,4240000
-1987-06-25 00:00:00,42.0,42.5,40.5,40.5,4320000
-1987-06-26 00:00:00,40.75,41.5,40.0,40.5,4560000
-1987-06-29 00:00:00,40.5,40.75,40.0,40.75,3628000
-1987-06-30 00:00:00,40.5,41.0,39.75,40.5,5160000
-1987-07-01 00:00:00,40.75,40.75,39.75,40.0,3402000
-1987-07-02 00:00:00,40.0,41.0,39.75,40.63,2931200
-1987-07-06 00:00:00,40.75,41.75,40.5,40.75,3060800
-1987-07-07 00:00:00,40.5,41.0,38.75,39.25,7280000
-1987-07-08 00:00:00,39.25,39.25,36.5,37.25,12200000
-1987-07-09 00:00:00,37.25,38.75,37.25,37.75,8560000
-1987-07-10 00:00:00,38.0,39.25,37.75,38.0,5600000
-1987-07-13 00:00:00,39.0,40.75,38.75,40.5,9120000
-1987-07-14 00:00:00,41.0,43.0,41.0,43.0,9200000
-1987-07-15 00:00:00,43.0,44.75,42.25,44.0,9680000
-1987-07-16 00:00:00,44.0,44.0,43.25,44.0,3388000
-1987-07-17 00:00:00,44.25,44.75,42.75,43.25,3300000
-1987-07-20 00:00:00,43.0,43.25,41.5,41.75,4440000
-1987-07-21 00:00:00,42.0,42.5,41.25,41.38,3966400
-1987-07-22 00:00:00,41.5,42.75,41.25,42.5,2185200
-1987-07-23 00:00:00,43.0,43.5,40.5,41.75,2685600
-1987-07-24 00:00:00,41.5,42.75,41.5,42.5,4200000
-1987-07-27 00:00:00,42.5,43.0,42.0,42.25,2035600
-1987-07-28 00:00:00,42.5,42.75,41.75,41.88,2660800
-1987-07-29 00:00:00,42.0,42.0,40.5,41.0,3534800
-1987-07-30 00:00:00,41.0,41.5,40.75,41.5,3727600
-1987-07-31 00:00:00,41.25,42.0,41.25,41.25,2613600
-1987-08-03 00:00:00,41.0,41.5,40.25,40.25,2275600
-1987-08-04 00:00:00,40.5,42.25,40.0,42.25,4320000
-1987-08-05 00:00:00,42.25,43.5,42.0,43.25,4640000
-1987-08-06 00:00:00,43.25,46.75,42.75,46.25,9000000
-1987-08-07 00:00:00,46.25,47.25,46.0,46.5,5440000
-1987-08-10 00:00:00,48.25,48.25,45.75,48.25,2800000
-1987-08-11 00:00:00,49.5,50.25,48.75,49.5,9680000
-1987-08-12 00:00:00,49.5,49.75,48.25,48.75,5760000
-1987-08-13 00:00:00,48.75,50.25,48.5,49.0,7000000
-1987-08-14 00:00:00,48.5,50.0,48.0,49.0,3758800
-1987-08-17 00:00:00,49.5,50.0,48.75,49.5,5200000
-1987-08-18 00:00:00,49.25,49.5,48.25,48.75,8480000
-1987-08-19 00:00:00,49.5,50.0,49.0,50.0,2404400
-1987-08-20 00:00:00,50.25,52.5,49.75,51.75,6280000
-1987-08-21 00:00:00,51.75,53.75,51.5,53.0,5000000
-1987-08-24 00:00:00,53.0,53.5,52.25,52.25,4320000
-1987-08-25 00:00:00,52.75,53.25,52.0,52.0,4880000
-1987-08-26 00:00:00,53.0,53.5,52.0,52.0,7000000
-1987-08-27 00:00:00,52.25,52.75,51.5,52.0,4440000
-1987-08-28 00:00:00,52.0,52.5,51.5,52.0,3434400
-1987-08-31 00:00:00,52.25,54.25,51.75,54.0,5360000
-1987-09-01 00:00:00,54.75,55.25,52.5,52.5,4960000
-1987-09-02 00:00:00,52.0,53.25,50.75,52.0,8200000
-1987-09-03 00:00:00,52.5,52.75,50.25,51.25,6600000
-1987-09-04 00:00:00,51.25,51.75,50.0,50.5,3891200
-1987-09-08 00:00:00,50.25,50.5,48.5,49.88,6280000
-1987-09-09 00:00:00,50.25,53.0,49.5,52.75,5640000
-1987-09-10 00:00:00,53.25,54.5,53.13,53.75,5000000
-1987-09-11 00:00:00,54.0,55.5,52.75,54.5,4440000
-1987-09-14 00:00:00,54.75,55.25,52.75,53.0,2928000
-1987-09-15 00:00:00,53.0,53.0,51.5,51.75,3744800
-1987-09-16 00:00:00,51.75,52.63,51.25,51.75,6000000
-1987-09-17 00:00:00,52.0,52.25,51.0,52.0,2400000
-1987-09-18 00:00:00,52.0,52.25,51.38,51.75,2555600
-1987-09-21 00:00:00,51.75,52.75,50.25,50.25,4600000
-1987-09-22 00:00:00,50.5,54.25,50.25,54.13,5480000
-1987-09-23 00:00:00,54.13,56.0,53.75,55.25,9098800
-1987-09-24 00:00:00,55.25,57.88,55.25,56.5,6520000
-1987-09-25 00:00:00,56.75,58.0,56.5,57.5,3806800
-1987-09-28 00:00:00,57.5,58.75,55.5,55.75,7280000
-1987-09-29 00:00:00,56.0,56.0,54.25,54.5,6120000
-1987-09-30 00:00:00,54.25,57.0,54.25,56.5,4360000
-1987-10-01 00:00:00,56.75,58.75,56.5,58.25,4160000
-1987-10-02 00:00:00,58.25,58.75,57.5,58.5,3450000
-1987-10-05 00:00:00,58.5,59.75,57.75,59.25,4800000
-1987-10-06 00:00:00,59.5,59.5,55.5,55.75,7200000
-1987-10-07 00:00:00,55.5,55.75,54.25,55.5,8000000
-1987-10-08 00:00:00,55.5,56.0,53.25,54.25,5880000
-1987-10-09 00:00:00,54.25,55.5,54.0,54.13,5200000
-1987-10-12 00:00:00,54.25,54.38,51.75,53.25,7120000
-1987-10-13 00:00:00,54.5,54.75,53.25,54.5,5800000
-1987-10-14 00:00:00,53.75,54.0,52.0,53.25,9240000
-1987-10-15 00:00:00,53.25,54.5,51.75,52.0,12440000
-1987-10-16 00:00:00,52.25,53.0,47.5,48.25,15000000
-1987-10-19 00:00:00,48.25,48.25,35.5,36.5,17000000
-1987-10-20 00:00:00,38.5,42.0,32.63,34.5,20320000
-1987-10-21 00:00:00,38.5,42.0,38.0,40.5,19080000
-1987-10-22 00:00:00,39.25,40.5,36.0,36.75,13760000
-1987-10-23 00:00:00,35.75,36.5,34.25,35.5,7080000
-1987-10-26 00:00:00,34.5,35.0,27.62,28.0,11200000
-1987-10-27 00:00:00,29.5,32.25,29.0,30.25,16280000
-1987-10-28 00:00:00,30.75,33.75,29.25,33.5,14960000
-1987-10-29 00:00:00,34.25,40.0,32.25,39.5,11840000
-1987-10-30 00:00:00,40.0,43.0,38.5,38.63,15040000
-1987-11-02 00:00:00,38.75,39.5,37.5,38.75,6720000
-1987-11-03 00:00:00,38.0,38.5,34.25,36.25,11200000
-1987-11-04 00:00:00,35.5,37.25,34.75,36.0,8360000
-1987-11-05 00:00:00,36.25,38.75,36.25,38.0,9120000
-1987-11-06 00:00:00,38.25,39.5,37.0,37.75,6680000
-1987-11-09 00:00:00,37.0,37.5,36.25,37.25,7520000
-1987-11-10 00:00:00,36.5,37.5,36.0,36.25,8280000
-1987-11-11 00:00:00,37.25,38.25,36.75,37.25,6640000
-1987-11-12 00:00:00,38.5,40.0,38.38,38.75,8800000
-1987-11-13 00:00:00,39.25,39.5,37.0,37.25,5520000
-1987-11-16 00:00:00,37.75,38.5,36.5,36.75,6600000
-1987-11-17 00:00:00,36.75,37.0,35.0,35.0,9600000
-1987-11-18 00:00:00,35.75,36.5,34.5,36.25,9480000
-1987-11-19 00:00:00,36.5,36.5,34.0,34.5,6520000
-1987-11-20 00:00:00,34.0,36.0,33.25,35.5,8960000
-1987-11-23 00:00:00,35.5,36.25,34.75,36.25,3500000
-1987-11-24 00:00:00,36.75,37.75,36.13,37.0,7040000
-1987-11-25 00:00:00,37.0,37.0,36.0,36.5,3311200
-1987-11-27 00:00:00,36.25,36.5,34.75,35.0,2526800
-1987-11-30 00:00:00,33.75,34.5,30.5,33.0,14880000
-1987-12-01 00:00:00,33.5,34.0,32.75,33.25,6480000
-1987-12-02 00:00:00,33.25,33.5,32.5,32.5,5080000
-1987-12-03 00:00:00,33.0,33.38,29.75,30.5,11400000
-1987-12-04 00:00:00,30.25,31.25,29.75,30.75,8720000
-1987-12-07 00:00:00,31.0,33.25,31.0,33.0,7280000
-1987-12-08 00:00:00,33.5,34.88,33.25,34.5,9080000
-1987-12-09 00:00:00,34.5,36.25,33.88,35.0,6400000
-1987-12-10 00:00:00,33.75,36.0,33.25,34.75,9880000
-1987-12-11 00:00:00,34.75,34.75,33.5,34.0,4360000
-1987-12-14 00:00:00,34.5,37.5,34.25,37.25,12200000
-1987-12-15 00:00:00,37.75,38.25,37.0,37.5,10680000
-1987-12-16 00:00:00,37.75,39.75,37.25,39.25,11800000
-1987-12-17 00:00:00,40.5,40.75,39.25,39.25,11640000
-1987-12-18 00:00:00,39.5,41.25,39.25,40.5,10800000
-1987-12-21 00:00:00,40.5,41.75,40.25,41.75,6720000
-1987-12-22 00:00:00,41.75,41.75,40.5,41.5,4600000
-1987-12-23 00:00:00,41.75,42.75,41.25,42.25,6120000
-1987-12-24 00:00:00,42.0,43.0,41.75,42.63,2508000
-1987-12-28 00:00:00,42.25,42.5,39.5,40.25,8200000
-1987-12-29 00:00:00,40.5,42.25,40.25,42.13,4240000
-1987-12-30 00:00:00,42.5,43.75,42.5,43.38,5560000
-1987-12-31 00:00:00,42.5,43.0,41.88,42.0,4200000
-1988-01-04 00:00:00,42.75,44.75,42.25,44.75,11800000
-1988-01-05 00:00:00,46.0,46.25,44.25,44.63,11040000
-1988-01-06 00:00:00,45.0,45.0,43.75,43.75,9600000
-1988-01-07 00:00:00,43.5,44.75,42.5,44.5,7600000
-1988-01-08 00:00:00,44.5,45.25,39.5,40.0,17360000
-1988-01-11 00:00:00,40.0,42.75,39.75,42.5,14440000
-1988-01-12 00:00:00,43.0,43.5,39.75,42.0,14320000
-1988-01-13 00:00:00,42.0,43.25,41.13,42.25,7560000
-1988-01-14 00:00:00,42.75,42.88,42.0,42.25,4720000
-1988-01-15 00:00:00,43.5,45.0,42.5,42.88,12280000
-1988-01-18 00:00:00,43.0,43.0,42.0,42.75,4480000
-1988-01-19 00:00:00,42.25,43.25,41.38,42.75,9800000
-1988-01-20 00:00:00,43.0,43.0,38.25,39.75,24320000
-1988-01-21 00:00:00,40.5,40.75,39.38,40.13,17640000
-1988-01-22 00:00:00,40.5,40.75,38.25,39.25,15920000
-1988-01-25 00:00:00,39.5,41.5,39.5,40.88,7160000
-1988-01-26 00:00:00,40.75,41.0,39.25,39.75,5120000
-1988-01-27 00:00:00,40.25,40.5,38.75,39.75,9240000
-1988-01-28 00:00:00,40.0,41.5,39.75,41.25,8320000
-1988-01-29 00:00:00,41.5,41.75,40.25,41.5,9480000
-1988-02-01 00:00:00,41.75,42.5,41.38,41.75,7120000
-1988-02-02 00:00:00,41.5,41.88,40.5,41.25,6840000
-1988-02-03 00:00:00,41.0,41.25,39.25,39.5,8080000
-1988-02-04 00:00:00,39.5,40.13,39.0,39.75,7120000
-1988-02-05 00:00:00,40.0,40.38,38.5,38.63,4720000
-1988-02-08 00:00:00,38.5,39.25,37.75,38.75,7280000
-1988-02-09 00:00:00,39.0,39.88,38.75,39.75,4160000
-1988-02-10 00:00:00,39.75,41.5,39.75,41.0,8160000
-1988-02-11 00:00:00,41.0,41.25,40.25,40.63,5280000
-1988-02-12 00:00:00,40.63,41.5,40.5,41.0,4920000
-1988-02-16 00:00:00,41.0,41.25,40.0,41.25,5520000
-1988-02-17 00:00:00,41.25,42.5,41.25,41.88,9160000
-1988-02-18 00:00:00,41.63,42.75,41.5,41.75,5120000
-1988-02-19 00:00:00,41.75,42.0,41.5,41.75,3242400
-1988-02-22 00:00:00,41.5,43.63,41.5,43.25,7160000
-1988-02-23 00:00:00,43.25,43.75,42.25,42.75,7880000
-1988-02-24 00:00:00,42.75,43.0,42.0,42.25,5200000
-1988-02-25 00:00:00,42.0,43.0,41.75,41.75,6400000
-1988-02-26 00:00:00,42.0,42.25,41.25,41.75,2952400
-1988-02-29 00:00:00,41.75,43.25,41.5,43.0,4000000
-1988-03-01 00:00:00,43.25,43.5,42.5,43.25,6120000
-1988-03-02 00:00:00,43.75,45.0,43.5,44.75,10440000
-1988-03-03 00:00:00,44.5,47.0,44.5,46.5,16920000
-1988-03-04 00:00:00,46.0,47.0,45.5,46.88,7480000
-1988-03-07 00:00:00,46.75,47.75,46.5,46.88,7400000
-1988-03-08 00:00:00,46.75,47.0,46.0,46.25,5160000
-1988-03-09 00:00:00,46.25,47.25,46.25,46.75,4800000
-1988-03-10 00:00:00,47.0,47.25,45.25,45.25,6320000
-1988-03-11 00:00:00,45.5,45.75,44.5,45.75,5640000
-1988-03-14 00:00:00,45.75,46.5,45.5,46.25,3518000
-1988-03-15 00:00:00,46.0,46.25,44.75,45.0,6480000
-1988-03-16 00:00:00,44.88,46.38,44.5,46.13,4240000
-1988-03-17 00:00:00,46.25,46.5,44.75,45.0,9320000
-1988-03-18 00:00:00,45.0,45.5,44.25,44.75,9720000
-1988-03-21 00:00:00,44.38,44.63,43.0,43.88,8120000
-1988-03-22 00:00:00,44.0,44.5,43.25,44.0,4265600
-1988-03-23 00:00:00,44.0,44.0,41.88,42.5,7480000
-1988-03-24 00:00:00,41.75,42.5,40.0,40.88,11440000
-1988-03-25 00:00:00,40.75,41.25,40.0,40.13,4680000
-1988-03-28 00:00:00,40.0,41.75,39.5,41.5,6160000
-1988-03-29 00:00:00,41.5,42.0,40.63,41.0,7640000
-1988-03-30 00:00:00,40.75,41.25,38.75,39.5,13280000
-1988-03-31 00:00:00,39.75,40.5,39.25,40.0,7760000
-1988-04-04 00:00:00,39.75,40.5,38.5,38.75,6480000
-1988-04-05 00:00:00,39.25,39.5,38.5,39.25,5280000
-1988-04-06 00:00:00,39.5,41.75,39.0,41.75,6800000
-1988-04-07 00:00:00,41.75,42.38,40.75,40.75,5840000
-1988-04-08 00:00:00,40.75,41.75,39.75,41.0,7240000
-1988-04-11 00:00:00,41.75,42.0,41.0,41.5,5320000
-1988-04-12 00:00:00,41.75,42.25,41.25,41.75,6200000
-1988-04-13 00:00:00,41.75,42.0,41.0,41.25,5120000
-1988-04-14 00:00:00,40.5,41.5,39.0,39.5,6720000
-1988-04-15 00:00:00,39.75,40.0,38.5,39.5,8320000
-1988-04-18 00:00:00,39.75,40.75,39.25,40.0,6080000
-1988-04-19 00:00:00,40.13,41.5,40.13,40.25,7596400
-1988-04-20 00:00:00,40.25,40.5,39.25,39.75,7680000
-1988-04-21 00:00:00,40.38,40.5,39.0,39.5,6360000
-1988-04-22 00:00:00,39.75,40.25,39.5,40.13,3846800
-1988-04-25 00:00:00,40.25,41.0,40.0,40.88,5360000
-1988-04-26 00:00:00,41.0,41.75,40.75,41.5,6280000
-1988-04-27 00:00:00,41.75,42.0,41.5,41.75,4520000
-1988-04-28 00:00:00,41.75,42.0,41.25,41.38,3553600
-1988-04-29 00:00:00,41.25,41.5,40.5,41.0,3222000
-1988-05-02 00:00:00,40.75,41.25,40.5,41.0,2944400
-1988-05-03 00:00:00,41.0,42.25,40.75,41.75,4440000
-1988-05-04 00:00:00,41.88,43.13,41.75,42.0,8000000
-1988-05-05 00:00:00,42.0,42.25,41.5,41.75,2536800
-1988-05-06 00:00:00,41.63,41.75,41.25,41.25,3835600
-1988-05-09 00:00:00,41.25,41.25,40.5,40.75,2732000
-1988-05-10 00:00:00,40.5,41.0,40.25,40.88,3439200
-1988-05-11 00:00:00,40.25,40.75,39.5,39.5,6240000
-1988-05-12 00:00:00,39.5,40.25,39.5,39.75,2965600
-1988-05-13 00:00:00,40.25,40.5,40.0,40.5,2566800
-1988-05-16 00:00:00,40.5,41.38,40.0,41.25,2686800
-1988-05-17 00:00:00,41.5,42.0,40.25,40.5,6920000
-1988-05-18 00:00:00,40.5,40.75,39.5,39.75,6240000
-1988-05-19 00:00:00,39.5,39.75,38.5,39.0,8920000
-1988-05-20 00:00:00,39.25,39.5,38.75,38.75,2941200
-1988-05-23 00:00:00,38.5,38.88,37.38,38.0,6560000
-1988-05-24 00:00:00,38.0,39.0,37.75,38.88,5080000
-1988-05-25 00:00:00,39.0,39.75,38.5,38.5,4840000
-1988-05-26 00:00:00,38.5,39.5,38.5,39.38,3076800
-1988-05-27 00:00:00,39.25,40.0,39.0,39.75,3020000
-1988-05-31 00:00:00,40.0,41.5,39.75,41.5,4400000
-1988-06-01 00:00:00,41.5,42.5,41.25,42.5,8200000
-1988-06-02 00:00:00,42.0,42.5,41.5,41.75,4760000
-1988-06-03 00:00:00,41.75,43.25,41.75,43.0,6280000
-1988-06-06 00:00:00,42.75,44.0,42.75,44.0,5880000
-1988-06-07 00:00:00,43.75,45.25,43.5,44.0,11120000
-1988-06-08 00:00:00,44.25,45.5,44.0,45.0,9240000
-1988-06-09 00:00:00,45.0,45.25,43.25,43.5,9640000
-1988-06-10 00:00:00,43.5,44.75,43.0,44.5,6320000
-1988-06-13 00:00:00,45.0,45.25,44.25,45.0,5320000
-1988-06-14 00:00:00,45.25,46.0,45.0,45.25,10445600
-1988-06-15 00:00:00,45.25,45.75,45.0,45.75,4360000
-1988-06-16 00:00:00,45.0,45.25,44.25,44.5,3854400
-1988-06-17 00:00:00,44.75,44.75,44.25,44.75,3410800
-1988-06-20 00:00:00,44.38,44.75,44.0,44.13,2811200
-1988-06-21 00:00:00,44.0,45.0,43.88,44.88,4422000
-1988-06-22 00:00:00,45.5,45.88,45.0,45.63,6998000
-1988-06-23 00:00:00,45.75,45.75,45.0,45.0,2566400
-1988-06-24 00:00:00,45.0,45.5,44.5,45.0,2684400
-1988-06-27 00:00:00,44.5,45.38,44.5,44.5,3001200
-1988-06-28 00:00:00,44.75,46.25,44.5,46.25,5809200
-1988-06-29 00:00:00,46.0,46.75,45.75,46.38,5125200
-1988-06-30 00:00:00,46.25,46.75,46.0,46.25,4104800
-1988-07-01 00:00:00,46.5,46.88,46.25,46.5,3385600
-1988-07-05 00:00:00,46.5,47.25,46.13,47.25,3736400
-1988-07-06 00:00:00,47.13,47.5,46.13,46.5,5608800
-1988-07-07 00:00:00,46.5,46.5,45.25,45.88,3778000
-1988-07-08 00:00:00,45.5,46.0,45.0,45.25,3766400
-1988-07-11 00:00:00,45.5,45.5,44.88,45.13,2646400
-1988-07-12 00:00:00,45.0,45.25,44.5,44.75,3605600
-1988-07-13 00:00:00,44.75,45.0,44.25,44.75,4132000
-1988-07-14 00:00:00,44.75,45.25,44.5,45.0,2245200
-1988-07-15 00:00:00,45.0,45.5,44.75,45.0,2968000
-1988-07-18 00:00:00,45.38,46.0,45.25,45.5,4061200
-1988-07-19 00:00:00,45.0,45.5,43.88,44.75,4372400
-1988-07-20 00:00:00,44.75,45.0,44.0,44.25,4293600
-1988-07-21 00:00:00,43.75,44.0,42.75,43.0,5323600
-1988-07-22 00:00:00,43.0,43.25,42.5,42.5,3724800
-1988-07-25 00:00:00,42.75,43.25,42.25,42.75,3794400
-1988-07-26 00:00:00,42.75,43.25,42.25,42.75,3640800
-1988-07-27 00:00:00,42.75,43.25,42.5,42.75,4162400
-1988-07-28 00:00:00,42.5,43.0,42.25,42.63,3326800
-1988-07-29 00:00:00,43.25,44.5,43.0,44.38,5697600
-1988-08-01 00:00:00,44.5,45.75,44.25,45.0,3085600
-1988-08-02 00:00:00,45.0,45.5,44.5,44.63,4338000
-1988-08-03 00:00:00,44.75,44.75,44.0,44.75,3980800
-1988-08-04 00:00:00,44.75,45.25,44.5,44.63,2473200
-1988-08-05 00:00:00,44.5,45.0,44.25,44.25,1881200
-1988-08-08 00:00:00,44.5,44.75,44.0,44.0,1085600
-1988-08-09 00:00:00,44.0,44.25,43.0,43.5,6090800
-1988-08-10 00:00:00,43.75,43.75,41.75,41.88,5300800
-1988-08-11 00:00:00,42.25,43.25,42.0,43.25,3803200
-1988-08-12 00:00:00,43.0,43.0,42.25,42.5,2771200
-1988-08-15 00:00:00,42.25,42.25,40.5,41.25,5971200
-1988-08-16 00:00:00,41.0,43.25,40.75,42.5,4397600
-1988-08-17 00:00:00,42.5,42.75,41.75,42.0,4252400
-1988-08-18 00:00:00,42.0,43.0,41.75,42.5,2648000
-1988-08-19 00:00:00,42.5,42.75,40.5,40.75,8120000
-1988-08-22 00:00:00,40.25,40.75,39.5,39.75,6100000
-1988-08-23 00:00:00,39.75,40.25,39.25,39.5,5843200
-1988-08-24 00:00:00,39.75,40.75,39.5,40.75,4482000
-1988-08-25 00:00:00,40.25,40.5,39.25,40.13,4560000
-1988-08-26 00:00:00,40.0,40.75,40.0,40.25,1453200
-1988-08-29 00:00:00,40.75,41.0,40.5,40.88,2046400
-1988-08-30 00:00:00,40.75,41.0,40.0,40.88,1809200
-1988-08-31 00:00:00,41.0,41.13,39.5,39.88,8493600
-1988-09-01 00:00:00,39.75,39.75,38.5,38.88,8818800
-1988-09-02 00:00:00,39.5,40.0,39.0,39.75,6661200
-1988-09-06 00:00:00,40.0,40.0,38.75,38.88,5125200
-1988-09-07 00:00:00,39.0,39.5,37.75,38.25,6417600
-1988-09-08 00:00:00,38.25,39.5,37.75,38.75,7403200
-1988-09-09 00:00:00,38.75,41.0,37.75,40.5,8393200
-1988-09-12 00:00:00,41.0,41.75,40.13,41.0,5290800
-1988-09-13 00:00:00,40.25,41.25,40.0,41.0,4293600
-1988-09-14 00:00:00,41.75,42.38,41.5,42.0,8520800
-1988-09-15 00:00:00,42.0,42.75,41.5,41.63,5920000
-1988-09-16 00:00:00,41.5,42.75,41.38,42.25,4431200
-1988-09-19 00:00:00,42.0,42.25,41.25,41.75,3296400
-1988-09-20 00:00:00,41.75,42.25,41.38,41.5,3682400
-1988-09-21 00:00:00,41.75,43.0,41.5,42.75,3274800
-1988-09-22 00:00:00,43.0,44.0,42.75,44.0,5203600
-1988-09-23 00:00:00,43.5,44.25,43.5,43.75,3638000
-1988-09-26 00:00:00,43.75,44.0,42.5,42.75,3124400
-1988-09-27 00:00:00,42.5,43.5,42.5,43.38,5832400
-1988-09-28 00:00:00,43.5,44.13,43.25,43.5,3038800
-1988-09-29 00:00:00,43.75,44.25,43.5,44.0,3804400
-1988-09-30 00:00:00,44.0,44.0,43.25,43.25,3338800
-1988-10-03 00:00:00,43.0,43.25,42.0,42.5,3243200
-1988-10-04 00:00:00,42.25,42.75,41.13,41.5,1847600
-1988-10-05 00:00:00,41.25,41.75,40.5,40.88,4400000
-1988-10-06 00:00:00,40.5,40.88,39.25,39.75,6009200
-1988-10-07 00:00:00,39.0,39.75,38.38,39.75,16355200
-1988-10-10 00:00:00,39.5,39.75,37.5,38.5,11880000
-1988-10-11 00:00:00,38.25,39.5,38.25,39.0,6964400
-1988-10-12 00:00:00,38.5,39.0,38.0,38.75,4763600
-1988-10-13 00:00:00,38.5,39.75,38.5,39.0,5892400
-1988-10-14 00:00:00,39.5,39.5,38.13,38.75,5625200
-1988-10-17 00:00:00,38.5,39.0,38.25,38.5,3360800
-1988-10-18 00:00:00,39.0,39.5,38.25,39.38,5100000
-1988-10-19 00:00:00,39.75,40.75,39.5,40.0,9918000
-1988-10-20 00:00:00,40.0,41.63,40.0,41.5,6215200
-1988-10-21 00:00:00,41.25,41.75,40.75,41.0,4422400
-1988-10-24 00:00:00,41.25,41.25,39.63,40.0,4842400
-1988-10-25 00:00:00,40.25,40.25,39.75,39.88,3043600
-1988-10-26 00:00:00,40.0,40.0,38.5,39.25,6751200
-1988-10-27 00:00:00,38.75,39.25,38.25,39.0,5138000
-1988-10-28 00:00:00,39.0,39.5,38.5,38.5,3026800
-1988-10-31 00:00:00,38.75,38.75,37.5,38.63,8695200
-1988-11-01 00:00:00,38.5,38.75,37.75,38.0,5138800
-1988-11-02 00:00:00,38.25,38.25,36.75,37.25,7451200
-1988-11-03 00:00:00,37.25,37.5,36.75,37.13,8670000
-1988-11-04 00:00:00,36.75,38.0,36.75,37.75,5500000
-1988-11-07 00:00:00,37.25,37.75,37.0,37.5,6093600
-1988-11-08 00:00:00,37.5,38.75,37.38,38.5,5540800
-1988-11-09 00:00:00,38.25,39.38,38.0,39.25,7206800
-1988-11-10 00:00:00,39.5,39.75,39.0,39.5,3573200
-1988-11-11 00:00:00,39.0,39.63,38.5,38.5,3882400
-1988-11-14 00:00:00,38.75,39.0,38.25,38.88,3046400
-1988-11-15 00:00:00,39.0,39.25,38.75,39.0,2866800
-1988-11-16 00:00:00,39.0,39.25,37.75,38.0,5280000
-1988-11-17 00:00:00,38.0,38.5,38.0,38.25,2841200
-1988-11-18 00:00:00,38.5,38.5,38.0,38.0,2066400
-1988-11-21 00:00:00,37.5,37.75,36.25,36.63,7928000
-1988-11-22 00:00:00,36.5,36.88,36.0,36.13,5299200
-1988-11-23 00:00:00,35.75,37.0,35.5,36.88,6733200
-1988-11-25 00:00:00,36.25,36.75,36.0,36.5,1727600
-1988-11-28 00:00:00,36.5,36.75,36.0,36.5,4986800
-1988-11-29 00:00:00,36.5,36.75,36.0,36.75,3326400
-1988-11-30 00:00:00,36.75,38.0,36.75,37.63,6013600
-1988-12-01 00:00:00,37.75,39.0,37.5,38.75,7586800
-1988-12-02 00:00:00,38.25,39.88,38.0,39.25,11940000
-1988-12-05 00:00:00,39.5,40.0,38.75,39.5,5534400
-1988-12-06 00:00:00,39.25,39.75,39.0,39.5,3763200
-1988-12-07 00:00:00,39.0,39.5,38.75,39.38,3518800
-1988-12-08 00:00:00,39.25,39.25,38.75,39.13,2125600
-1988-12-09 00:00:00,39.25,39.5,38.75,39.13,1608800
-1988-12-12 00:00:00,39.25,39.5,38.5,38.5,4215600
-1988-12-13 00:00:00,38.5,38.75,38.25,38.75,4386400
-1988-12-14 00:00:00,38.5,40.0,38.5,39.75,6916800
-1988-12-15 00:00:00,40.0,40.5,39.25,39.5,4032000
-1988-12-16 00:00:00,39.5,40.5,39.25,40.13,6572000
-1988-12-19 00:00:00,40.25,41.0,40.0,40.75,8373600
-1988-12-20 00:00:00,41.0,41.5,40.63,41.0,9810800
-1988-12-21 00:00:00,41.0,42.0,41.0,41.75,8642400
-1988-12-22 00:00:00,41.75,42.0,40.75,41.0,3802000
-1988-12-23 00:00:00,41.0,41.38,41.0,41.13,1475600
-1988-12-27 00:00:00,41.0,41.5,40.5,40.5,2155200
-1988-12-28 00:00:00,40.5,40.75,39.75,40.25,1841200
-1988-12-29 00:00:00,40.25,40.75,40.25,40.5,4212000
-1988-12-30 00:00:00,40.5,41.25,40.25,40.25,2938800
-1989-01-03 00:00:00,40.25,40.5,40.0,40.38,3578800
-1989-01-04 00:00:00,40.75,42.13,40.5,42.0,8575200
-1989-01-05 00:00:00,42.0,43.25,41.25,42.25,10985200
-1989-01-06 00:00:00,42.25,43.5,42.25,42.63,7103600
-1989-01-09 00:00:00,43.0,43.13,42.25,43.0,2850800
-1989-01-10 00:00:00,42.5,42.88,41.5,42.63,3695600
-1989-01-11 00:00:00,42.25,42.5,41.25,42.13,5585200
-1989-01-12 00:00:00,42.25,43.0,42.0,42.75,5373200
-1989-01-13 00:00:00,42.75,43.5,42.38,43.25,6928000
-1989-01-16 00:00:00,43.25,44.0,43.0,43.75,6033200
-1989-01-17 00:00:00,43.25,43.5,40.0,40.38,27033600
-1989-01-18 00:00:00,40.75,41.13,39.5,39.75,17440800
-1989-01-19 00:00:00,40.5,41.0,40.0,40.5,9155200
-1989-01-20 00:00:00,40.5,41.5,40.25,41.0,6207600
-1989-01-23 00:00:00,40.75,41.25,40.75,41.0,6452000
-1989-01-24 00:00:00,41.0,41.75,40.75,41.63,7983200
-1989-01-25 00:00:00,41.75,42.0,41.0,41.5,3963200
-1989-01-26 00:00:00,40.75,42.13,40.63,41.75,10203600
-1989-01-27 00:00:00,38.25,39.25,36.25,37.63,75976400
-1989-01-30 00:00:00,37.63,38.0,37.25,37.38,20961200
-1989-01-31 00:00:00,37.25,37.75,36.75,37.75,16442000
-1989-02-01 00:00:00,37.75,39.63,37.38,39.25,17420000
-1989-02-02 00:00:00,39.5,40.25,39.25,39.75,16927600
-1989-02-03 00:00:00,40.0,40.25,39.0,39.25,6406400
-1989-02-06 00:00:00,39.5,39.5,38.25,38.5,4174400
-1989-02-07 00:00:00,38.25,39.25,38.25,39.0,5908800
-1989-02-08 00:00:00,39.0,39.5,38.0,38.25,5612000
-1989-02-09 00:00:00,38.25,39.0,38.0,38.25,5756400
-1989-02-10 00:00:00,38.25,38.25,37.0,37.25,12441200
-1989-02-13 00:00:00,36.75,37.25,36.75,37.0,8422000
-1989-02-14 00:00:00,36.88,37.0,35.25,35.75,31843200
-1989-02-15 00:00:00,35.75,36.25,35.5,36.25,11812400
-1989-02-16 00:00:00,36.25,37.25,36.0,36.38,9138800
-1989-02-17 00:00:00,36.25,37.0,36.25,36.75,4180800
-1989-02-21 00:00:00,36.88,37.75,36.75,37.5,6808800
-1989-02-22 00:00:00,37.25,37.5,36.5,36.75,8529200
-1989-02-23 00:00:00,36.5,37.0,36.25,36.75,3409200
-1989-02-24 00:00:00,37.0,37.0,36.0,36.0,5452000
-1989-02-27 00:00:00,36.0,36.5,35.75,36.5,4151200
-1989-02-28 00:00:00,36.5,36.75,36.0,36.25,6290000
-1989-03-01 00:00:00,36.25,36.5,35.5,36.0,6096400
-1989-03-02 00:00:00,35.75,36.25,34.75,35.0,13440800
-1989-03-03 00:00:00,35.25,35.25,34.0,34.75,13854400
-1989-03-06 00:00:00,35.0,35.88,34.5,35.5,6028800
-1989-03-07 00:00:00,35.5,36.0,35.0,35.75,9327600
-1989-03-08 00:00:00,35.63,36.25,35.25,35.25,7727600
-1989-03-09 00:00:00,35.25,35.75,34.5,34.5,4768800
-1989-03-10 00:00:00,34.5,35.0,34.25,35.0,3684400
-1989-03-13 00:00:00,35.0,35.5,34.75,35.0,4683600
-1989-03-14 00:00:00,35.0,35.5,34.88,35.25,5796800
-1989-03-15 00:00:00,35.25,35.5,34.75,35.0,3225600
-1989-03-16 00:00:00,35.0,35.5,34.5,35.25,6880000
-1989-03-17 00:00:00,34.5,35.75,34.0,34.88,8485200
-1989-03-20 00:00:00,35.0,35.25,34.5,34.88,6480800
-1989-03-21 00:00:00,35.5,35.5,34.75,34.88,4588800
-1989-03-22 00:00:00,34.25,34.75,33.75,33.88,5180800
-1989-03-23 00:00:00,34.0,34.5,33.75,34.38,4250800
-1989-03-27 00:00:00,34.25,34.5,33.5,33.75,5425600
-1989-03-28 00:00:00,34.0,34.5,34.0,34.0,5047600
-1989-03-29 00:00:00,34.0,34.5,34.0,34.25,2666800
-1989-03-30 00:00:00,34.25,35.0,34.0,34.75,3780800
-1989-03-31 00:00:00,35.0,35.75,34.75,35.63,6630800
-1989-04-03 00:00:00,35.5,36.25,34.75,35.0,5949200
-1989-04-04 00:00:00,34.5,34.88,33.88,34.5,4140800
-1989-04-05 00:00:00,34.5,35.25,34.25,35.0,4303200
-1989-04-06 00:00:00,34.75,36.13,34.5,36.0,5598800
-1989-04-07 00:00:00,36.0,37.5,36.0,37.38,12699200
-1989-04-10 00:00:00,37.25,38.0,36.75,37.0,4854400
-1989-04-11 00:00:00,37.5,38.0,37.0,37.75,5252400
-1989-04-12 00:00:00,38.25,39.25,37.88,38.5,13862000
-1989-04-13 00:00:00,38.75,39.5,38.25,38.5,6493200
-1989-04-14 00:00:00,39.0,39.25,38.25,38.75,4408800
-1989-04-17 00:00:00,38.5,39.25,38.0,39.25,5008000
-1989-04-18 00:00:00,39.5,40.5,39.25,40.13,20055200
-1989-04-19 00:00:00,40.0,41.63,39.75,40.88,15215600
-1989-04-20 00:00:00,40.75,41.5,40.25,40.75,6434400
-1989-04-21 00:00:00,40.5,40.88,39.75,40.13,4132000
-1989-04-24 00:00:00,40.0,40.25,39.5,40.13,3977600
-1989-04-25 00:00:00,40.0,40.5,39.75,40.0,4165600
-1989-04-26 00:00:00,40.0,40.25,39.13,39.75,6652000
-1989-04-27 00:00:00,39.5,40.0,39.0,39.38,4988000
-1989-04-28 00:00:00,39.25,39.5,38.5,39.0,3725600
-1989-05-01 00:00:00,38.5,39.25,38.5,39.0,2881200
-1989-05-02 00:00:00,39.0,40.25,39.0,39.88,7719200
-1989-05-03 00:00:00,39.75,40.75,39.75,40.25,7896800
-1989-05-04 00:00:00,40.25,41.25,40.0,41.0,6762000
-1989-05-05 00:00:00,42.5,42.75,41.5,41.5,16464400
-1989-05-08 00:00:00,41.5,42.25,41.5,42.25,7373600
-1989-05-09 00:00:00,42.0,43.0,42.0,42.5,12398800
-1989-05-10 00:00:00,43.0,43.5,42.5,43.25,8380000
-1989-05-11 00:00:00,43.25,44.25,43.0,43.88,10763600
-1989-05-12 00:00:00,44.5,45.0,44.0,45.0,16685600
-1989-05-15 00:00:00,44.75,46.25,44.75,46.0,11372400
-1989-05-16 00:00:00,46.0,46.25,45.0,45.38,8170800
-1989-05-17 00:00:00,45.25,45.5,45.0,45.25,8892400
-1989-05-18 00:00:00,45.25,45.5,44.75,44.75,7558800
-1989-05-19 00:00:00,44.75,46.25,44.75,45.75,11820800
-1989-05-22 00:00:00,45.75,46.25,45.25,46.0,6800000
-1989-05-23 00:00:00,46.0,46.0,45.25,45.5,4803600
-1989-05-24 00:00:00,45.25,47.75,45.25,47.75,10645200
-1989-05-25 00:00:00,47.25,49.0,47.25,48.25,8309200
-1989-05-26 00:00:00,48.25,49.0,48.0,48.5,4028800
-1989-05-30 00:00:00,48.25,49.0,47.38,47.5,4018000
-1989-05-31 00:00:00,47.5,48.13,47.0,47.75,4134400
-1989-06-01 00:00:00,47.75,49.25,47.5,48.75,6416800
-1989-06-02 00:00:00,48.5,49.5,48.5,49.0,4448800
-1989-06-05 00:00:00,48.75,49.0,46.5,47.0,4451200
-1989-06-06 00:00:00,46.75,47.0,46.25,46.75,5189200
-1989-06-07 00:00:00,46.75,48.5,46.75,48.25,6293200
-1989-06-08 00:00:00,48.5,49.0,47.25,47.63,6378800
-1989-06-09 00:00:00,47.25,47.75,46.5,47.0,3378800
-1989-06-12 00:00:00,46.75,47.75,46.25,47.5,2892400
-1989-06-13 00:00:00,47.5,48.75,47.0,48.5,8254400
-1989-06-14 00:00:00,49.0,50.25,48.25,49.63,8983600
-1989-06-15 00:00:00,49.5,49.75,47.5,47.5,5766800
-1989-06-16 00:00:00,44.75,45.5,43.5,44.5,19378000
-1989-06-19 00:00:00,44.5,44.75,43.5,44.0,6551200
-1989-06-20 00:00:00,44.0,44.0,42.25,43.0,4807600
-1989-06-21 00:00:00,43.0,43.5,42.25,42.5,4659200
-1989-06-22 00:00:00,42.5,43.75,42.0,43.25,4911200
-1989-06-23 00:00:00,43.25,44.25,43.25,43.88,4438800
-1989-06-26 00:00:00,44.0,44.0,43.25,43.5,6568800
-1989-06-27 00:00:00,43.75,44.25,42.5,42.63,3788000
-1989-06-28 00:00:00,42.25,42.25,41.0,41.75,9190800
-1989-06-29 00:00:00,41.0,41.25,40.0,40.63,8351200
-1989-06-30 00:00:00,40.5,41.75,39.5,41.25,5885600
-1989-07-03 00:00:00,41.75,41.75,40.75,40.75,1730800
-1989-07-05 00:00:00,40.5,40.75,40.0,40.5,4264400
-1989-07-06 00:00:00,40.75,41.75,40.25,41.25,6218000
-1989-07-07 00:00:00,41.25,42.0,40.5,41.25,3806400
-1989-07-10 00:00:00,41.0,41.25,40.0,40.5,7294400
-1989-07-11 00:00:00,40.75,41.0,39.75,39.75,8729200
-1989-07-12 00:00:00,39.75,40.25,39.5,40.0,4452000
-1989-07-13 00:00:00,40.0,41.0,39.5,40.63,8057600
-1989-07-14 00:00:00,40.75,41.0,39.75,40.75,9206800
-1989-07-17 00:00:00,40.75,41.25,39.75,40.75,4694400
-1989-07-18 00:00:00,40.75,40.75,38.75,39.25,17050800
-1989-07-19 00:00:00,39.5,40.75,39.0,40.5,8543200
-1989-07-20 00:00:00,40.75,41.25,39.75,40.0,8448800
-1989-07-21 00:00:00,39.75,40.0,39.0,40.0,4993600
-1989-07-24 00:00:00,39.75,39.75,39.25,39.25,4154800
-1989-07-25 00:00:00,39.25,39.75,38.0,38.75,7502400
-1989-07-26 00:00:00,38.25,38.5,37.75,38.25,8363600
-1989-07-27 00:00:00,38.25,39.5,38.0,39.25,6193200
-1989-07-28 00:00:00,39.25,39.75,39.0,39.38,4274400
-1989-07-31 00:00:00,39.25,40.0,39.0,39.75,4014800
-1989-08-01 00:00:00,39.75,40.25,39.25,39.88,4996800
-1989-08-02 00:00:00,39.75,40.5,39.5,40.5,3633600
-1989-08-03 00:00:00,40.5,41.5,40.5,41.25,6185600
-1989-08-04 00:00:00,41.25,42.75,41.13,42.75,6564400
-1989-08-07 00:00:00,43.0,44.0,42.63,43.75,6012000
-1989-08-08 00:00:00,43.5,44.75,43.5,44.13,7366400
-1989-08-09 00:00:00,44.0,45.75,43.88,44.0,6975600
-1989-08-10 00:00:00,44.0,44.0,42.75,43.25,5442400
-1989-08-11 00:00:00,44.0,44.0,41.25,41.88,8226800
-1989-08-14 00:00:00,41.5,42.0,40.5,40.75,3690800
-1989-08-15 00:00:00,40.75,41.5,40.75,41.38,5852000
-1989-08-16 00:00:00,41.5,41.75,40.0,40.38,4318800
-1989-08-17 00:00:00,40.25,41.25,40.0,41.0,5495600
-1989-08-18 00:00:00,41.75,42.5,41.5,42.25,3003600
-1989-08-21 00:00:00,42.25,43.25,42.0,42.25,4923600
-1989-08-22 00:00:00,42.0,43.0,42.0,42.88,4013200
-1989-08-23 00:00:00,43.0,44.25,42.5,43.75,6202400
-1989-08-24 00:00:00,43.75,44.5,43.5,44.13,5829200
-1989-08-25 00:00:00,44.0,45.0,44.0,44.75,5766400
-1989-08-28 00:00:00,44.5,45.0,44.0,44.75,2936800
-1989-08-29 00:00:00,44.75,45.0,43.75,44.13,6339200
-1989-08-30 00:00:00,44.0,44.75,44.0,44.5,4161200
-1989-08-31 00:00:00,44.5,45.0,44.25,44.5,2016400
-1989-09-01 00:00:00,44.5,44.75,44.25,44.63,2651200
-1989-09-05 00:00:00,44.5,45.38,44.5,44.75,4112400
-1989-09-06 00:00:00,44.75,44.88,44.0,44.75,3108800
-1989-09-07 00:00:00,44.75,45.5,44.75,44.75,4083200
-1989-09-08 00:00:00,44.75,45.25,44.5,45.0,2013200
-1989-09-11 00:00:00,44.75,46.0,44.5,45.75,3522000
-1989-09-12 00:00:00,45.5,46.75,45.0,46.0,3710800
-1989-09-13 00:00:00,46.25,46.63,45.0,45.0,4616400
-1989-09-14 00:00:00,45.0,45.25,44.5,44.75,4693600
-1989-09-15 00:00:00,45.0,45.25,44.25,45.0,4470800
-1989-09-18 00:00:00,44.5,45.0,44.0,44.0,2264400
-1989-09-19 00:00:00,44.25,44.5,43.0,43.25,2888800
-1989-09-20 00:00:00,44.0,45.0,43.75,44.63,4230800
-1989-09-21 00:00:00,45.0,46.0,44.25,44.75,7186800
-1989-09-22 00:00:00,44.75,45.25,44.25,44.88,2605600
-1989-09-25 00:00:00,44.75,45.75,44.75,45.25,4875600
-1989-09-26 00:00:00,45.0,45.5,44.75,45.25,2762400
-1989-09-27 00:00:00,44.25,45.13,44.0,44.75,3229200
-1989-09-28 00:00:00,45.0,45.75,45.0,45.5,2856800
-1989-09-29 00:00:00,45.25,45.5,44.5,44.5,2500800
-1989-10-02 00:00:00,44.5,44.75,43.75,44.38,4922400
-1989-10-03 00:00:00,44.25,44.5,43.13,43.63,6094400
-1989-10-04 00:00:00,43.75,44.63,43.5,44.25,5687600
-1989-10-05 00:00:00,44.5,46.5,44.25,45.5,8760000
-1989-10-06 00:00:00,46.25,48.25,46.0,48.13,12939200
-1989-10-09 00:00:00,48.0,49.75,47.5,49.5,6997600
-1989-10-10 00:00:00,49.75,50.38,48.5,49.5,10262400
-1989-10-11 00:00:00,48.75,49.25,48.0,48.88,5608800
-1989-10-12 00:00:00,49.0,49.25,48.5,48.75,2969200
-1989-10-13 00:00:00,48.75,49.5,45.0,45.75,7195600
-1989-10-16 00:00:00,44.75,46.75,42.5,46.75,15184400
-1989-10-17 00:00:00,46.0,48.75,45.0,47.25,8935600
-1989-10-18 00:00:00,46.5,48.25,46.0,48.25,5157600
-1989-10-19 00:00:00,48.25,49.5,48.25,48.75,4016800
-1989-10-20 00:00:00,47.75,49.25,47.5,48.0,9350800
-1989-10-23 00:00:00,48.0,48.25,46.25,46.75,4375600
-1989-10-24 00:00:00,46.25,48.5,45.25,47.63,7735600
-1989-10-25 00:00:00,47.75,47.75,46.25,46.5,4263600
-1989-10-26 00:00:00,45.5,46.5,45.0,45.25,6048000
-1989-10-27 00:00:00,45.25,45.75,44.5,45.25,4634400
-1989-10-30 00:00:00,45.5,46.0,45.0,45.75,3121200
-1989-10-31 00:00:00,45.75,46.5,45.5,46.5,3288800
-1989-11-01 00:00:00,46.25,46.75,45.75,46.13,2199200
-1989-11-02 00:00:00,45.0,45.0,43.0,44.0,16170800
-1989-11-03 00:00:00,44.0,44.5,43.25,43.25,6258800
-1989-11-06 00:00:00,43.5,44.0,43.0,43.25,4416400
-1989-11-07 00:00:00,43.25,44.5,43.25,44.0,5406800
-1989-11-08 00:00:00,44.25,45.25,44.25,45.0,5102000
-1989-11-09 00:00:00,45.0,46.0,44.5,46.0,3166400
-1989-11-10 00:00:00,45.75,47.0,45.75,46.75,2336800
-1989-11-13 00:00:00,46.5,47.25,46.5,46.5,2445600
-1989-11-14 00:00:00,46.5,46.75,44.5,44.75,3021200
-1989-11-15 00:00:00,45.0,45.25,44.0,44.25,3499200
-1989-11-16 00:00:00,44.5,44.75,43.75,44.75,3453600
-1989-11-17 00:00:00,44.5,45.25,44.5,44.75,3164400
-1989-11-20 00:00:00,45.0,45.5,44.5,45.25,3870800
-1989-11-21 00:00:00,45.25,46.5,45.25,45.25,5013600
-1989-11-22 00:00:00,45.5,45.75,44.5,44.75,3508000
-1989-11-24 00:00:00,44.75,45.0,44.75,44.75,1014400
-1989-11-27 00:00:00,44.75,45.25,43.75,44.0,3774800
-1989-11-28 00:00:00,43.75,44.25,42.75,44.13,4854400
-1989-11-29 00:00:00,43.5,44.25,42.5,44.0,5475200
-1989-11-30 00:00:00,43.75,44.5,43.5,44.25,2280800
-1989-12-01 00:00:00,44.5,45.0,43.63,44.0,5235200
-1989-12-04 00:00:00,43.75,45.5,43.75,45.25,3498000
-1989-12-05 00:00:00,45.25,45.75,44.5,45.0,4364800
-1989-12-06 00:00:00,45.0,45.25,41.0,42.75,11965600
-1989-12-07 00:00:00,42.25,43.25,42.0,42.75,6378800
-1989-12-08 00:00:00,42.5,43.0,41.25,41.75,9032400
-1989-12-11 00:00:00,41.0,41.5,38.38,39.25,23223200
-1989-12-12 00:00:00,39.25,39.5,35.0,36.0,36634400
-1989-12-13 00:00:00,36.0,36.5,35.5,36.0,13920000
-1989-12-14 00:00:00,35.75,36.13,34.5,34.88,10886400
-1989-12-15 00:00:00,34.75,35.0,32.5,33.75,18520800
-1989-12-18 00:00:00,33.75,35.0,33.75,34.75,10978000
-1989-12-19 00:00:00,34.5,35.5,34.5,35.0,8977600
-1989-12-20 00:00:00,35.75,36.25,35.25,35.75,6377600
-1989-12-21 00:00:00,35.75,36.25,35.5,36.25,10889200
-1989-12-22 00:00:00,36.25,37.25,36.0,36.5,6610800
-1989-12-26 00:00:00,36.75,36.75,35.25,35.5,4849200
-1989-12-27 00:00:00,35.5,35.75,35.0,35.13,9189200
-1989-12-28 00:00:00,35.0,35.25,34.25,34.63,5403200
-1989-12-29 00:00:00,34.75,35.75,34.38,35.25,5445200
-1990-01-02 00:00:00,35.25,37.5,35.0,37.25,6555600
-1990-01-03 00:00:00,38.0,38.0,37.5,37.5,7444400
-1990-01-04 00:00:00,38.25,38.75,37.25,37.63,7928800
-1990-01-05 00:00:00,37.75,38.25,37.0,37.75,4406400
-1990-01-08 00:00:00,37.5,38.0,37.0,38.0,3643200
-1990-01-09 00:00:00,38.0,38.0,37.0,37.63,3096800
-1990-01-10 00:00:00,37.63,37.63,35.75,36.0,7140000
-1990-01-11 00:00:00,36.25,36.25,34.5,34.5,7547600
-1990-01-12 00:00:00,34.25,34.75,33.75,34.5,6150000
-1990-01-15 00:00:00,34.5,35.75,34.25,34.25,5785600
-1990-01-16 00:00:00,33.5,35.0,32.75,34.88,7658000
-1990-01-17 00:00:00,34.75,34.75,33.0,33.25,7050000
-1990-01-18 00:00:00,33.0,33.5,32.25,32.38,9760800
-1990-01-19 00:00:00,33.75,34.5,33.5,34.25,9485600
-1990-01-22 00:00:00,34.0,34.5,33.25,33.25,5200800
-1990-01-23 00:00:00,33.75,34.25,33.0,33.75,5048800
-1990-01-24 00:00:00,32.5,34.25,32.25,34.0,6077600
-1990-01-25 00:00:00,34.25,34.75,34.0,34.13,3996800
-1990-01-26 00:00:00,34.0,34.0,32.25,32.75,6492000
-1990-01-29 00:00:00,33.0,33.5,32.13,33.25,4284800
-1990-01-30 00:00:00,33.25,34.5,33.0,34.0,4180800
-1990-01-31 00:00:00,34.5,34.75,33.0,34.0,5152400
-1990-02-01 00:00:00,34.5,34.63,33.5,33.63,4193200
-1990-02-02 00:00:00,33.25,34.75,33.25,34.25,4248800
-1990-02-05 00:00:00,34.25,35.25,34.0,35.0,3653200
-1990-02-06 00:00:00,34.75,35.0,34.0,34.75,2640000
-1990-02-07 00:00:00,33.0,34.0,32.5,33.25,11180800
-1990-02-08 00:00:00,33.25,33.5,32.25,33.0,6680000
-1990-02-09 00:00:00,33.5,34.5,33.25,34.25,6004400
-1990-02-12 00:00:00,34.25,34.5,33.75,34.0,2695600
-1990-02-13 00:00:00,34.0,35.0,33.75,34.5,3653600
-1990-02-14 00:00:00,34.5,34.75,33.75,34.25,3448000
-1990-02-15 00:00:00,33.75,34.25,33.5,34.25,3509200
-1990-02-16 00:00:00,34.25,34.5,33.75,33.75,4556400
-1990-02-20 00:00:00,33.5,33.75,33.0,33.5,4402400
-1990-02-21 00:00:00,32.75,34.25,32.5,34.0,6283600
-1990-02-22 00:00:00,34.0,34.5,33.0,33.0,6976800
-1990-02-23 00:00:00,32.75,33.5,32.75,33.25,5375600
-1990-02-26 00:00:00,33.0,34.25,33.0,34.0,2844800
-1990-02-27 00:00:00,34.0,34.25,33.5,33.5,2642000
-1990-02-28 00:00:00,33.5,34.0,33.25,34.0,3918800
-1990-03-01 00:00:00,33.5,34.75,33.25,34.25,7283200
-1990-03-02 00:00:00,33.5,34.75,33.25,33.75,3761200
-1990-03-05 00:00:00,33.5,34.75,33.5,34.5,6537600
-1990-03-06 00:00:00,35.0,35.25,34.5,35.25,5578800
-1990-03-07 00:00:00,35.0,36.0,35.0,35.38,7301200
-1990-03-08 00:00:00,35.75,37.0,35.0,36.75,8013600
-1990-03-09 00:00:00,36.75,37.5,36.25,36.88,8248800
-1990-03-12 00:00:00,37.25,37.5,36.25,36.63,5864400
-1990-03-13 00:00:00,36.5,37.25,36.25,36.88,5321200
-1990-03-14 00:00:00,36.75,37.25,36.5,37.0,3654800
-1990-03-15 00:00:00,36.5,38.0,36.5,36.75,4302000
-1990-03-16 00:00:00,40.0,40.75,39.13,40.25,23042400
-1990-03-19 00:00:00,40.5,42.5,40.0,42.38,15433200
-1990-03-20 00:00:00,42.25,43.0,40.75,41.38,13984400
-1990-03-21 00:00:00,41.25,42.25,41.25,41.63,5463200
-1990-03-22 00:00:00,41.75,42.25,40.75,40.75,8292400
-1990-03-23 00:00:00,41.25,43.0,41.0,42.25,8155200
-1990-03-26 00:00:00,42.5,43.38,42.0,42.25,4581200
-1990-03-27 00:00:00,42.0,42.25,41.25,42.0,3033600
-1990-03-28 00:00:00,42.0,42.13,41.0,41.25,3696800
-1990-03-29 00:00:00,41.0,41.5,40.75,41.13,3472000
-1990-03-30 00:00:00,40.0,41.0,40.0,40.25,7986400
-1990-04-02 00:00:00,40.0,40.63,39.5,40.25,5332000
-1990-04-03 00:00:00,40.5,41.75,40.5,41.75,5006400
-1990-04-04 00:00:00,41.5,42.0,40.75,41.25,5363200
-1990-04-05 00:00:00,41.0,41.25,40.0,40.25,3877600
-1990-04-06 00:00:00,40.25,41.25,39.75,39.88,4235600
-1990-04-09 00:00:00,39.75,41.5,39.5,41.13,3771200
-1990-04-10 00:00:00,41.25,42.0,41.0,41.25,4695600
-1990-04-11 00:00:00,41.5,43.0,41.5,42.5,7620000
-1990-04-12 00:00:00,43.0,44.0,42.5,43.25,7566800
-1990-04-16 00:00:00,43.5,44.25,43.25,43.75,8116400
-1990-04-17 00:00:00,43.25,43.5,42.75,43.25,4683600
-1990-04-18 00:00:00,43.25,43.75,42.5,43.25,6925200
-1990-04-19 00:00:00,41.75,43.13,40.0,40.25,17215600
-1990-04-20 00:00:00,40.88,41.5,39.75,40.25,11573600
-1990-04-23 00:00:00,40.25,40.5,39.5,39.75,4597600
-1990-04-24 00:00:00,40.0,40.5,38.5,38.75,10852000
-1990-04-25 00:00:00,38.75,39.0,38.25,38.75,4743200
-1990-04-26 00:00:00,39.0,39.5,38.13,38.88,5098000
-1990-04-27 00:00:00,39.0,39.5,38.75,39.13,4178800
-1990-04-30 00:00:00,39.25,39.75,39.0,39.38,4888800
-1990-05-01 00:00:00,39.75,40.0,39.38,39.63,5845200
-1990-05-02 00:00:00,39.75,40.0,39.25,39.75,4857600
-1990-05-03 00:00:00,39.75,40.25,39.75,40.0,5950800
-1990-05-04 00:00:00,40.0,40.75,39.25,40.0,6063200
-1990-05-07 00:00:00,39.75,41.75,39.75,41.5,4866400
-1990-05-08 00:00:00,41.0,42.0,41.0,41.75,4025600
-1990-05-09 00:00:00,41.63,42.0,41.25,41.88,3491200
-1990-05-10 00:00:00,41.75,41.75,40.5,41.38,6413600
-1990-05-11 00:00:00,41.38,42.75,40.75,42.63,7691200
-1990-05-14 00:00:00,42.75,42.75,41.25,41.75,8088000
-1990-05-15 00:00:00,41.38,42.0,41.0,41.75,5343600
-1990-05-16 00:00:00,41.75,41.75,41.0,41.63,3139200
-1990-05-17 00:00:00,41.75,42.25,41.0,41.5,5488000
-1990-05-18 00:00:00,41.25,41.5,39.5,39.75,9248000
-1990-05-21 00:00:00,39.5,40.0,38.75,39.5,9382400
-1990-05-22 00:00:00,40.13,41.5,40.0,41.38,10772000
-1990-05-23 00:00:00,41.25,42.5,41.25,42.0,7417600
-1990-05-24 00:00:00,42.25,42.25,41.5,42.0,5296400
-1990-05-25 00:00:00,39.5,40.75,39.0,40.0,11562400
-1990-05-29 00:00:00,40.0,41.25,39.25,41.0,8689200
-1990-05-30 00:00:00,41.63,41.75,41.25,41.38,9890000
-1990-05-31 00:00:00,41.5,41.5,41.0,41.25,3682400
-1990-06-01 00:00:00,41.38,42.0,40.75,40.75,5624400
-1990-06-04 00:00:00,40.75,41.0,39.75,40.75,6412400
-1990-06-05 00:00:00,41.0,41.0,39.0,39.5,10702000
-1990-06-06 00:00:00,39.0,39.5,38.75,39.5,7563600
-1990-06-07 00:00:00,39.5,39.75,38.5,39.0,6668800
-1990-06-08 00:00:00,38.5,38.5,37.5,38.25,11926800
-1990-06-11 00:00:00,37.75,39.0,37.75,39.0,5661200
-1990-06-12 00:00:00,39.13,40.5,38.75,40.5,5902000
-1990-06-13 00:00:00,40.38,40.75,39.75,39.75,4963600
-1990-06-14 00:00:00,40.0,40.25,39.25,39.75,5018000
-1990-06-15 00:00:00,39.75,40.0,39.13,39.5,5163600
-1990-06-18 00:00:00,39.25,39.5,39.0,39.25,3988800
-1990-06-19 00:00:00,39.0,39.75,38.38,39.63,5623600
-1990-06-20 00:00:00,39.88,40.25,39.75,40.0,5530000
-1990-06-21 00:00:00,40.0,42.0,40.0,41.88,7455600
-1990-06-22 00:00:00,42.0,42.63,41.25,41.5,10154400
-1990-06-25 00:00:00,41.5,41.75,40.25,41.25,4378000
-1990-06-26 00:00:00,41.75,42.0,40.38,40.63,4558800
-1990-06-27 00:00:00,40.75,42.0,40.25,41.5,3490800
-1990-06-28 00:00:00,42.75,43.25,41.75,43.0,8930000
-1990-06-29 00:00:00,43.0,44.88,42.75,44.75,11622000
-1990-07-02 00:00:00,44.5,44.5,43.75,44.0,4856400
-1990-07-03 00:00:00,43.88,44.5,43.75,44.0,3572400
-1990-07-05 00:00:00,43.75,44.25,43.25,43.5,3859200
-1990-07-06 00:00:00,43.5,45.0,43.25,44.75,7481200
-1990-07-09 00:00:00,45.0,47.0,44.75,46.63,11281200
-1990-07-10 00:00:00,47.0,47.5,46.75,47.0,12923600
-1990-07-11 00:00:00,46.75,47.0,45.75,47.0,8808800
-1990-07-12 00:00:00,46.75,47.5,46.5,47.38,6537600
-1990-07-13 00:00:00,47.5,47.75,46.75,46.75,8254400
-1990-07-16 00:00:00,46.75,47.13,45.25,45.63,6428000
-1990-07-17 00:00:00,45.75,46.0,44.0,44.25,4892000
-1990-07-18 00:00:00,44.5,45.0,43.0,44.63,10309200
-1990-07-19 00:00:00,40.75,42.5,40.0,41.75,20932400
-1990-07-20 00:00:00,42.0,42.5,40.75,41.0,6858000
-1990-07-23 00:00:00,41.0,41.75,40.0,41.5,9655200
-1990-07-24 00:00:00,42.0,42.25,41.0,42.13,6928800
-1990-07-25 00:00:00,42.0,43.25,41.75,42.25,3762400
-1990-07-26 00:00:00,42.25,42.5,41.0,41.38,2885600
-1990-07-27 00:00:00,41.25,41.75,40.5,41.38,2240000
-1990-07-30 00:00:00,40.75,42.5,40.75,42.38,3058800
-1990-07-31 00:00:00,42.5,42.75,41.5,42.0,3444800
-1990-08-01 00:00:00,42.0,42.75,41.5,42.38,3350800
-1990-08-02 00:00:00,41.25,43.75,41.25,43.5,7973600
-1990-08-03 00:00:00,43.5,43.75,39.75,41.25,9609200
-1990-08-06 00:00:00,39.0,40.5,38.5,39.5,6425600
-1990-08-07 00:00:00,40.25,40.63,38.75,39.5,7096400
-1990-08-08 00:00:00,39.5,40.75,39.5,40.13,3674400
-1990-08-09 00:00:00,40.25,40.5,39.25,39.5,3443600
-1990-08-10 00:00:00,38.75,39.25,38.25,38.75,3683600
-1990-08-13 00:00:00,38.0,40.0,37.88,39.88,5584400
-1990-08-14 00:00:00,40.0,40.0,39.25,39.75,3520800
-1990-08-15 00:00:00,40.0,40.25,39.25,39.25,3292000
-1990-08-16 00:00:00,39.0,39.63,38.5,38.5,4438800
-1990-08-17 00:00:00,38.5,38.5,35.75,36.5,8806400
-1990-08-20 00:00:00,36.5,37.5,36.25,36.75,2681200
-1990-08-21 00:00:00,35.75,36.75,35.25,36.25,5769200
-1990-08-22 00:00:00,37.0,37.0,34.88,35.13,4395600
-1990-08-23 00:00:00,34.25,35.0,33.5,34.5,5138800
-1990-08-24 00:00:00,35.25,36.0,34.75,35.5,2634400
-1990-08-27 00:00:00,36.75,38.0,36.25,37.75,4214800
-1990-08-28 00:00:00,37.5,38.38,37.25,38.13,2877600
-1990-08-29 00:00:00,38.0,38.13,36.75,37.25,5407600
-1990-08-30 00:00:00,37.25,37.5,36.0,36.25,4388800
-1990-08-31 00:00:00,36.0,37.25,36.0,37.0,3570000
-1990-09-04 00:00:00,36.5,37.5,36.5,37.0,2974800
-1990-09-05 00:00:00,37.25,37.25,35.75,36.0,2292000
-1990-09-06 00:00:00,35.5,36.0,35.25,35.75,3134800
-1990-09-07 00:00:00,35.5,36.75,35.13,36.38,2098800
-1990-09-10 00:00:00,37.0,37.0,35.75,35.75,2732400
-1990-09-11 00:00:00,36.0,36.13,33.75,34.0,6370800
-1990-09-12 00:00:00,34.5,34.5,33.5,34.0,3600800
-1990-09-13 00:00:00,34.5,34.75,33.0,33.75,3492400
-1990-09-14 00:00:00,33.5,34.25,33.25,34.0,4084400
-1990-09-17 00:00:00,34.0,35.25,33.5,33.75,2782000
-1990-09-18 00:00:00,33.75,33.75,33.0,33.38,4456400
-1990-09-19 00:00:00,33.25,33.75,32.0,32.5,6536800
-1990-09-20 00:00:00,32.25,32.25,31.25,31.62,3607600
-1990-09-21 00:00:00,32.0,32.5,31.0,31.5,5503600
-1990-09-24 00:00:00,31.5,31.5,29.75,30.25,4961200
-1990-09-25 00:00:00,30.5,30.75,29.25,30.0,5642000
-1990-09-26 00:00:00,30.0,30.5,29.75,29.75,3363200
-1990-09-27 00:00:00,30.0,30.5,28.0,28.25,5085600
-1990-09-28 00:00:00,28.5,29.0,27.25,29.0,6291200
-1990-10-01 00:00:00,29.5,31.0,29.25,30.5,5581200
-1990-10-02 00:00:00,31.0,32.0,29.5,29.62,9699200
-1990-10-03 00:00:00,29.75,29.75,26.75,27.0,9591200
-1990-10-04 00:00:00,26.75,28.0,26.25,28.0,7638800
-1990-10-05 00:00:00,27.0,28.75,27.0,28.0,3572000
-1990-10-08 00:00:00,28.75,29.25,28.25,29.12,2218800
-1990-10-09 00:00:00,28.5,29.0,27.75,28.0,4321200
-1990-10-10 00:00:00,27.25,28.0,26.0,26.5,5283600
-1990-10-11 00:00:00,26.75,27.87,25.5,27.75,7376800
-1990-10-12 00:00:00,28.25,28.5,27.0,28.25,8169200
-1990-10-15 00:00:00,28.5,28.75,26.62,27.75,7190000
-1990-10-16 00:00:00,27.5,27.5,24.25,25.0,10913200
-1990-10-17 00:00:00,25.25,26.5,25.0,26.5,11059200
-1990-10-18 00:00:00,26.5,28.75,26.5,28.5,11255600
-1990-10-19 00:00:00,31.25,31.75,30.25,31.37,33363200
-1990-10-22 00:00:00,31.5,31.5,30.5,31.12,9041200
-1990-10-23 00:00:00,31.0,31.5,30.25,31.0,5969200
-1990-10-24 00:00:00,30.75,31.0,30.0,30.5,5079200
-1990-10-25 00:00:00,30.25,31.25,29.62,30.0,5481200
-1990-10-26 00:00:00,29.75,31.25,29.75,30.0,4811200
-1990-10-29 00:00:00,30.25,30.5,29.75,29.87,4415600
-1990-10-30 00:00:00,29.75,30.75,28.87,30.37,3513600
-1990-10-31 00:00:00,30.5,31.87,30.25,30.75,5331200
-1990-11-01 00:00:00,30.5,31.0,29.75,30.5,3258800
-1990-11-02 00:00:00,30.5,32.38,30.5,31.75,5323200
-1990-11-05 00:00:00,32.25,33.5,32.0,33.25,6604400
-1990-11-06 00:00:00,33.5,34.5,33.25,33.5,6620800
-1990-11-07 00:00:00,33.5,33.75,32.63,33.25,7254400
-1990-11-08 00:00:00,33.0,35.0,33.0,34.5,7136400
-1990-11-09 00:00:00,35.0,35.75,34.5,35.5,7102000
-1990-11-12 00:00:00,35.5,36.75,35.25,36.25,5192000
-1990-11-13 00:00:00,36.25,36.5,35.75,36.0,5086400
-1990-11-14 00:00:00,35.75,37.25,35.75,37.0,6819200
-1990-11-15 00:00:00,36.75,37.0,35.5,36.0,5787600
-1990-11-16 00:00:00,35.75,36.0,34.75,35.13,6545200
-1990-11-19 00:00:00,35.5,36.38,35.25,36.38,8017600
-1990-11-20 00:00:00,36.5,36.75,35.25,35.5,5490800
-1990-11-21 00:00:00,35.25,36.25,34.75,36.13,4400800
-1990-11-23 00:00:00,36.25,37.0,36.0,36.38,1911200
-1990-11-26 00:00:00,36.0,37.0,36.0,36.75,2925600
-1990-11-27 00:00:00,37.0,38.25,36.75,37.5,5899200
-1990-11-28 00:00:00,37.75,38.5,36.75,36.75,6250800
-1990-11-29 00:00:00,37.0,37.0,36.25,36.75,4528000
-1990-11-30 00:00:00,36.25,37.25,36.25,36.75,4350800
-1990-12-03 00:00:00,37.25,38.25,37.0,38.13,5922400
-1990-12-04 00:00:00,37.5,38.75,37.5,38.5,5453200
-1990-12-05 00:00:00,38.5,40.25,37.88,40.13,7822000
-1990-12-06 00:00:00,41.25,41.75,40.5,41.25,19013600
-1990-12-07 00:00:00,41.0,42.75,41.0,42.5,11781200
-1990-12-10 00:00:00,42.25,42.5,41.5,41.75,8966400
-1990-12-11 00:00:00,41.25,41.5,40.0,40.0,12438000
-1990-12-12 00:00:00,39.75,40.0,39.0,39.63,8664400
-1990-12-13 00:00:00,39.5,41.0,39.5,40.75,5752000
-1990-12-14 00:00:00,40.25,40.5,39.5,39.88,3126400
-1990-12-17 00:00:00,39.0,40.5,39.0,40.13,4683600
-1990-12-18 00:00:00,41.0,42.5,40.75,42.25,7899200
-1990-12-19 00:00:00,42.5,42.5,41.13,41.88,5036800
-1990-12-20 00:00:00,41.25,44.5,41.25,44.0,14326400
-1990-12-21 00:00:00,44.25,45.25,43.5,45.0,12363200
-1990-12-24 00:00:00,44.75,45.0,44.0,44.0,2106800
-1990-12-26 00:00:00,44.0,44.25,43.0,43.75,3682000
-1990-12-27 00:00:00,43.25,44.0,43.25,43.5,3492000
-1990-12-28 00:00:00,43.25,43.5,42.75,43.0,2285200
-1990-12-31 00:00:00,43.0,43.25,42.75,43.0,1593200
-1991-01-02 00:00:00,42.75,44.0,42.0,43.5,5543600
-1991-01-03 00:00:00,43.5,44.25,43.0,43.0,5365600
-1991-01-04 00:00:00,43.0,44.25,43.0,43.25,5062400
-1991-01-07 00:00:00,43.0,45.25,43.0,43.25,11111200
-1991-01-08 00:00:00,43.75,43.88,42.5,43.25,7816400
-1991-01-09 00:00:00,44.25,46.0,43.75,45.25,16692400
-1991-01-10 00:00:00,45.75,47.25,45.75,47.13,15562400
-1991-01-11 00:00:00,47.0,47.25,46.0,47.0,11003200
-1991-01-14 00:00:00,46.0,46.75,46.0,46.25,7535600
-1991-01-15 00:00:00,46.5,46.75,46.0,46.75,6870000
-1991-01-16 00:00:00,47.0,50.0,46.75,49.75,13968800
-1991-01-17 00:00:00,52.5,52.75,49.0,51.25,21137600
-1991-01-18 00:00:00,48.75,50.75,48.5,50.25,33691200
-1991-01-21 00:00:00,49.75,51.5,49.75,50.75,11595200
-1991-01-22 00:00:00,51.0,52.5,50.5,51.25,15296400
-1991-01-23 00:00:00,51.25,52.25,51.0,51.75,8725600
-1991-01-24 00:00:00,51.5,52.75,51.5,52.13,8374400
-1991-01-25 00:00:00,52.0,53.63,52.0,53.5,8012000
-1991-01-28 00:00:00,53.25,55.25,53.25,54.5,9771200
-1991-01-29 00:00:00,54.25,54.5,52.25,53.75,7708800
-1991-01-30 00:00:00,53.25,55.75,53.25,55.5,12043200
-1991-01-31 00:00:00,55.5,56.0,54.75,55.5,8677600
-1991-02-01 00:00:00,55.5,57.88,55.5,55.75,15897600
-1991-02-04 00:00:00,55.75,56.0,55.0,55.25,9569200
-1991-02-05 00:00:00,55.25,58.0,54.75,57.75,12740000
-1991-02-06 00:00:00,57.75,58.25,56.5,56.88,7965200
-1991-02-07 00:00:00,57.0,58.75,55.75,57.75,18587600
-1991-02-08 00:00:00,57.5,60.25,57.5,59.88,11220000
-1991-02-11 00:00:00,60.0,61.5,59.75,61.38,11546400
-1991-02-12 00:00:00,61.0,61.25,59.38,60.0,8042000
-1991-02-13 00:00:00,60.0,60.25,58.0,60.0,9130800
-1991-02-14 00:00:00,60.0,60.0,56.75,57.13,13493200
-1991-02-15 00:00:00,57.25,58.5,57.25,57.63,13067600
-1991-02-19 00:00:00,57.5,60.25,57.38,60.0,8080800
-1991-02-20 00:00:00,59.5,61.75,59.25,61.0,7646800
-1991-02-21 00:00:00,61.25,62.25,58.75,59.0,6826400
-1991-02-22 00:00:00,59.0,61.75,58.5,59.75,8320800
-1991-02-25 00:00:00,60.25,60.5,57.5,58.0,12848800
-1991-02-26 00:00:00,57.5,58.75,56.5,58.25,8934400
-1991-02-27 00:00:00,58.25,58.5,57.5,58.25,6243200
-1991-02-28 00:00:00,58.25,58.5,56.25,57.25,8120000
-1991-03-01 00:00:00,57.0,59.0,57.0,57.75,4518800
-1991-03-04 00:00:00,58.0,58.75,57.0,58.38,3175600
-1991-03-05 00:00:00,59.0,63.25,59.0,63.13,15769200
-1991-03-06 00:00:00,64.0,65.62,62.88,63.0,18731200
-1991-03-07 00:00:00,63.5,67.5,63.25,67.25,11497600
-1991-03-08 00:00:00,67.75,68.25,65.0,65.0,11522400
-1991-03-11 00:00:00,64.5,64.75,62.25,63.5,6276400
-1991-03-12 00:00:00,63.0,63.75,62.5,62.88,8360000
-1991-03-13 00:00:00,62.75,66.5,62.75,66.25,6253200
-1991-03-14 00:00:00,66.75,67.5,64.5,65.25,8126400
-1991-03-15 00:00:00,65.75,66.5,65.25,66.25,7335600
-1991-03-18 00:00:00,65.75,68.25,65.75,67.75,7645200
-1991-03-19 00:00:00,66.5,70.25,65.75,69.5,15100000
-1991-03-20 00:00:00,69.25,69.5,66.87,67.75,12939200
-1991-03-21 00:00:00,68.25,68.75,63.75,64.75,10600000
-1991-03-22 00:00:00,64.0,64.75,62.25,63.25,12096400
-1991-03-25 00:00:00,63.5,65.0,63.25,64.5,4858800
-1991-03-26 00:00:00,64.75,70.25,64.75,70.0,11935200
-1991-03-27 00:00:00,70.0,70.25,68.5,69.25,6812400
-1991-03-28 00:00:00,69.25,70.0,67.75,68.0,2816800
-1991-04-01 00:00:00,68.0,69.5,67.5,68.5,4218000
-1991-04-02 00:00:00,69.0,72.75,68.5,72.75,10473600
-1991-04-03 00:00:00,72.5,72.75,70.0,70.0,8585200
-1991-04-04 00:00:00,70.0,72.0,69.5,71.5,6024400
-1991-04-05 00:00:00,71.75,71.75,68.75,69.37,5567600
-1991-04-08 00:00:00,69.25,70.0,68.75,70.0,2604400
-1991-04-09 00:00:00,69.75,70.0,68.25,68.75,4280800
-1991-04-10 00:00:00,68.5,69.25,66.75,66.87,7733600
-1991-04-11 00:00:00,67.75,71.37,67.5,71.0,12710800
-1991-04-12 00:00:00,71.5,73.25,69.75,71.75,13140000
-1991-04-15 00:00:00,61.75,64.5,60.0,62.25,60732400
-1991-04-16 00:00:00,63.25,64.5,62.5,64.25,22176800
-1991-04-17 00:00:00,65.0,65.0,62.0,63.25,11533600
-1991-04-18 00:00:00,62.75,63.0,60.75,61.0,8853600
-1991-04-19 00:00:00,61.0,61.5,59.5,59.63,10272400
-1991-04-22 00:00:00,59.5,62.0,58.75,61.5,9190000
-1991-04-23 00:00:00,62.25,63.0,60.25,61.5,8494400
-1991-04-24 00:00:00,61.75,62.0,60.5,60.75,3769200
-1991-04-25 00:00:00,59.75,59.75,58.5,58.5,11276800
-1991-04-26 00:00:00,58.5,59.0,57.75,58.63,4481200
-1991-04-29 00:00:00,58.5,60.25,58.25,58.25,7395200
-1991-04-30 00:00:00,57.75,58.25,54.5,55.0,25413600
-1991-05-01 00:00:00,48.0,49.0,47.0,47.25,66732000
-1991-05-02 00:00:00,47.75,49.75,47.5,49.0,28973600
-1991-05-03 00:00:00,49.0,49.5,48.25,49.0,8717600
-1991-05-06 00:00:00,48.5,50.5,48.25,50.25,7596400
-1991-05-07 00:00:00,51.0,51.25,50.5,50.63,9671200
-1991-05-08 00:00:00,50.75,50.75,49.25,49.75,6332400
-1991-05-09 00:00:00,50.0,51.5,49.75,50.75,8523200
-1991-05-10 00:00:00,51.5,53.25,50.75,51.25,8652000
-1991-05-13 00:00:00,52.25,53.5,51.5,52.75,8763600
-1991-05-14 00:00:00,52.75,53.75,52.5,53.5,7763600
-1991-05-15 00:00:00,51.5,52.0,49.0,50.5,18530800
-1991-05-16 00:00:00,51.0,51.25,48.5,49.0,13652000
-1991-05-17 00:00:00,48.75,48.75,46.5,47.0,16836800
-1991-05-20 00:00:00,47.25,47.5,44.0,44.25,9365200
-1991-05-21 00:00:00,45.25,46.5,44.75,45.25,12500000
-1991-05-22 00:00:00,45.75,46.5,45.5,46.25,8137600
-1991-05-23 00:00:00,46.5,46.75,44.75,45.13,7458800
-1991-05-24 00:00:00,45.5,46.0,45.0,45.88,3484800
-1991-05-28 00:00:00,46.0,46.25,45.25,46.0,6124400
-1991-05-29 00:00:00,46.25,47.75,45.88,47.0,13733600
-1991-05-30 00:00:00,47.0,47.75,46.5,47.63,5663600
-1991-05-31 00:00:00,47.5,47.75,46.25,47.0,7792400
-1991-06-03 00:00:00,47.0,49.5,46.75,49.25,7870800
-1991-06-04 00:00:00,49.5,49.5,48.5,49.13,6593600
-1991-06-05 00:00:00,49.25,49.25,47.75,48.0,4760800
-1991-06-06 00:00:00,48.25,48.25,46.5,46.63,6028000
-1991-06-07 00:00:00,46.25,47.0,45.63,46.13,5463600
-1991-06-10 00:00:00,46.0,47.13,45.75,46.0,5991200
-1991-06-11 00:00:00,45.0,45.5,44.25,44.63,6742400
-1991-06-12 00:00:00,44.0,44.75,41.25,42.38,15580000
-1991-06-13 00:00:00,42.5,43.0,41.75,42.13,7565200
-1991-06-14 00:00:00,42.75,42.75,40.75,41.13,8049200
-1991-06-17 00:00:00,41.0,42.25,41.0,42.0,5966800
-1991-06-18 00:00:00,42.25,43.25,41.5,42.13,8749200
-1991-06-19 00:00:00,41.75,42.25,41.25,41.75,6408000
-1991-06-20 00:00:00,41.25,42.0,40.75,42.0,5158000
-1991-06-21 00:00:00,42.0,42.5,41.75,42.0,7378800
-1991-06-24 00:00:00,41.75,42.25,41.25,41.75,7443600
-1991-06-25 00:00:00,42.0,43.0,41.75,42.38,8151200
-1991-06-26 00:00:00,42.75,43.5,42.25,43.0,8958000
-1991-06-27 00:00:00,42.5,42.75,41.75,42.5,5400000
-1991-06-28 00:00:00,42.25,42.5,40.25,41.5,8102400
-1991-07-01 00:00:00,42.25,43.0,41.75,42.5,6979200
-1991-07-02 00:00:00,42.25,42.75,41.75,42.25,4296800
-1991-07-03 00:00:00,42.25,43.5,41.75,43.13,11087600
-1991-07-05 00:00:00,43.0,46.0,42.75,45.63,11842000
-1991-07-08 00:00:00,45.25,47.25,45.0,46.75,10971200
-1991-07-09 00:00:00,47.25,48.25,46.5,46.88,8091200
-1991-07-10 00:00:00,47.5,48.25,46.75,47.25,5610000
-1991-07-11 00:00:00,47.0,47.25,46.0,46.75,5217600
-1991-07-12 00:00:00,47.25,47.25,46.25,46.75,4753200
-1991-07-15 00:00:00,46.75,46.75,45.5,45.5,4932400
-1991-07-16 00:00:00,45.5,45.75,43.5,43.75,7966400
-1991-07-17 00:00:00,43.5,44.5,42.25,42.5,7474400
-1991-07-18 00:00:00,44.0,45.13,43.0,44.88,14240000
-1991-07-19 00:00:00,45.25,46.25,45.0,46.0,4601200
-1991-07-22 00:00:00,45.75,46.25,45.5,46.0,3882000
-1991-07-23 00:00:00,46.25,46.5,44.5,45.0,4770000
-1991-07-24 00:00:00,45.25,45.75,44.5,45.0,4703200
-1991-07-25 00:00:00,45.25,45.75,45.0,45.25,2366800
-1991-07-26 00:00:00,45.75,45.75,44.75,44.88,2657600
-1991-07-29 00:00:00,45.25,45.5,44.5,45.5,1916800
-1991-07-30 00:00:00,45.5,46.75,45.5,46.5,3281200
-1991-07-31 00:00:00,46.5,46.88,45.0,46.25,3689200
-1991-08-01 00:00:00,46.0,49.25,45.75,49.13,16023600
-1991-08-02 00:00:00,49.75,50.25,49.0,50.0,9767600
-1991-08-05 00:00:00,49.75,49.75,48.25,48.5,3620800
-1991-08-06 00:00:00,48.75,50.25,47.75,49.5,7890800
-1991-08-07 00:00:00,49.5,51.0,49.38,50.38,7578800
-1991-08-08 00:00:00,50.75,51.75,50.0,50.5,6769200
-1991-08-09 00:00:00,50.5,51.0,49.75,50.75,5533600
-1991-08-12 00:00:00,50.75,52.25,50.5,51.75,5096400
-1991-08-13 00:00:00,52.0,54.0,52.0,53.5,10255200
-1991-08-14 00:00:00,54.75,55.0,53.88,54.88,7173200
-1991-08-15 00:00:00,55.0,55.0,53.0,53.25,5219200
-1991-08-16 00:00:00,52.75,54.25,52.25,53.25,5689200
-1991-08-19 00:00:00,49.5,51.63,48.5,50.5,11538000
-1991-08-20 00:00:00,51.5,51.75,50.5,51.0,7123600
-1991-08-21 00:00:00,52.5,54.13,52.0,53.75,7987600
-1991-08-22 00:00:00,54.0,54.75,53.75,54.25,5936400
-1991-08-23 00:00:00,54.0,55.5,52.75,53.0,8601200
-1991-08-26 00:00:00,53.0,53.5,52.5,53.0,3644400
-1991-08-27 00:00:00,53.0,54.0,52.75,54.0,3597600
-1991-08-28 00:00:00,54.0,54.25,53.13,53.25,3843600
-1991-08-29 00:00:00,53.25,53.88,52.5,53.0,4053200
-1991-08-30 00:00:00,53.0,53.25,52.25,53.0,2363200
-1991-09-03 00:00:00,52.75,53.25,52.0,52.5,2443200
-1991-09-04 00:00:00,52.75,52.75,51.38,51.5,4299200
-1991-09-05 00:00:00,51.5,51.75,50.75,51.0,2793600
-1991-09-06 00:00:00,51.0,51.75,50.5,51.5,2848800
-1991-09-09 00:00:00,51.75,53.5,51.5,53.25,4538000
-1991-09-10 00:00:00,52.75,53.38,49.75,50.13,6535600
-1991-09-11 00:00:00,50.75,51.0,49.5,50.5,6378000
-1991-09-12 00:00:00,51.25,51.25,49.75,50.63,4267600
-1991-09-13 00:00:00,50.0,50.25,48.5,48.63,5974400
-1991-09-16 00:00:00,49.25,49.25,46.5,47.25,7365600
-1991-09-17 00:00:00,47.0,49.0,46.75,49.0,4856400
-1991-09-18 00:00:00,48.75,50.5,48.5,50.13,4342000
-1991-09-19 00:00:00,50.25,50.5,49.5,49.75,6374400
-1991-09-20 00:00:00,49.75,51.0,49.5,50.63,6742000
-1991-09-23 00:00:00,50.0,50.75,49.25,49.5,3136800
-1991-09-24 00:00:00,49.5,50.38,48.25,50.25,3805600
-1991-09-25 00:00:00,50.25,50.5,49.25,50.5,1959200
-1991-09-26 00:00:00,50.25,50.25,49.0,50.0,2556800
-1991-09-27 00:00:00,50.0,50.75,48.75,49.0,2245200
-1991-09-30 00:00:00,49.25,49.75,49.0,49.5,2266800
-1991-10-01 00:00:00,49.25,51.25,49.0,50.75,4698800
-1991-10-02 00:00:00,51.75,51.75,49.5,49.75,643600
-1991-10-03 00:00:00,50.0,50.0,47.5,47.75,6478000
-1991-10-04 00:00:00,48.0,48.75,47.5,48.25,2854400
-1991-10-07 00:00:00,48.0,48.75,47.5,48.13,2328000
-1991-10-08 00:00:00,48.13,48.5,46.5,48.25,6170000
-1991-10-09 00:00:00,48.25,48.75,47.75,48.0,4752400
-1991-10-10 00:00:00,48.75,49.0,46.75,47.75,5623200
-1991-10-11 00:00:00,48.13,48.88,46.5,48.5,4292000
-1991-10-14 00:00:00,49.0,50.25,48.75,49.88,4015600
-1991-10-15 00:00:00,50.5,52.5,50.0,52.5,10300800
-1991-10-16 00:00:00,52.5,54.0,52.25,53.5,7182000
-1991-10-17 00:00:00,53.0,53.25,51.5,52.38,5423200
-1991-10-18 00:00:00,55.13,55.5,54.5,55.0,15964400
-1991-10-21 00:00:00,55.25,55.88,54.25,54.75,4172000
-1991-10-22 00:00:00,55.5,56.25,54.5,54.5,7456400
-1991-10-23 00:00:00,55.0,55.25,52.75,53.13,6046400
-1991-10-24 00:00:00,53.0,53.25,51.5,52.13,6372400
-1991-10-25 00:00:00,51.75,52.25,50.75,51.25,3832000
-1991-10-28 00:00:00,51.5,51.75,50.75,51.5,2792400
-1991-10-29 00:00:00,51.5,52.0,50.75,51.75,3624400
-1991-10-30 00:00:00,52.0,52.75,49.5,49.75,5302400
-1991-10-31 00:00:00,50.75,51.75,50.0,51.5,8300800
-1991-11-01 00:00:00,51.25,52.0,50.5,51.0,7203600
-1991-11-04 00:00:00,50.75,50.75,48.5,49.75,6983200
-1991-11-05 00:00:00,49.75,50.5,48.75,48.75,7711200
-1991-11-06 00:00:00,49.0,49.25,47.5,48.0,8466400
-1991-11-07 00:00:00,48.5,50.5,48.25,49.75,10618800
-1991-11-08 00:00:00,51.25,53.75,51.0,53.25,13435200
-1991-11-11 00:00:00,53.5,54.5,53.25,53.75,5896800
-1991-11-12 00:00:00,54.25,54.75,53.75,54.5,5972000
-1991-11-13 00:00:00,54.0,54.5,53.5,54.13,6640000
-1991-11-14 00:00:00,54.25,55.25,54.0,54.75,6733600
-1991-11-15 00:00:00,54.5,54.75,49.75,50.0,9186400
-1991-11-18 00:00:00,50.0,52.5,50.0,52.13,8530000
-1991-11-19 00:00:00,51.75,51.75,49.75,51.25,10216400
-1991-11-20 00:00:00,51.25,52.0,50.25,50.5,6005600
-1991-11-21 00:00:00,50.5,51.75,50.5,51.0,3823200
-1991-11-22 00:00:00,51.0,51.75,50.25,51.25,3502400
-1991-11-25 00:00:00,51.0,52.25,51.0,51.25,2802000
-1991-11-26 00:00:00,51.5,52.0,50.0,51.5,4982000
-1991-11-27 00:00:00,51.25,51.5,50.5,51.0,2268800
-1991-11-29 00:00:00,50.5,51.5,50.5,50.75,1227600
-1991-12-02 00:00:00,50.75,52.0,50.0,51.75,4250000
-1991-12-03 00:00:00,52.0,52.0,50.25,50.5,3692400
-1991-12-04 00:00:00,50.75,50.75,50.0,50.5,2897600
-1991-12-05 00:00:00,50.5,51.0,49.25,50.0,3555600
-1991-12-06 00:00:00,49.5,49.75,48.5,48.75,7055200
-1991-12-09 00:00:00,49.0,50.0,48.75,49.13,3502000
-1991-12-10 00:00:00,49.0,49.5,48.5,49.13,4390000
-1991-12-11 00:00:00,49.25,49.75,48.5,49.0,3031200
-1991-12-12 00:00:00,49.38,49.75,49.0,49.38,3297600
-1991-12-13 00:00:00,49.75,50.75,49.75,50.38,3418000
-1991-12-16 00:00:00,50.38,50.75,50.0,50.5,2777600
-1991-12-17 00:00:00,50.5,51.0,50.25,50.5,3502400
-1991-12-18 00:00:00,50.25,52.0,50.0,51.75,6678000
-1991-12-19 00:00:00,51.25,51.75,50.75,50.75,4140800
-1991-12-20 00:00:00,51.25,51.5,50.25,50.25,4588000
-1991-12-23 00:00:00,50.5,51.75,50.0,51.5,3686800
-1991-12-24 00:00:00,52.0,53.75,51.75,52.25,6742400
-1991-12-26 00:00:00,52.75,55.0,52.25,54.88,4805600
-1991-12-27 00:00:00,54.75,55.75,54.5,55.0,6008000
-1991-12-30 00:00:00,55.0,57.25,55.0,56.75,6580800
-1991-12-31 00:00:00,57.38,58.0,56.0,56.38,4802000
-1992-01-02 00:00:00,55.75,59.75,55.5,59.5,8357600
-1992-01-03 00:00:00,60.0,60.25,58.25,59.0,6814400
-1992-01-06 00:00:00,58.75,59.0,57.75,58.0,4080000
-1992-01-07 00:00:00,57.5,59.5,57.5,59.13,5059200
-1992-01-08 00:00:00,58.5,61.25,58.5,60.5,8330800
-1992-01-09 00:00:00,60.5,62.25,60.25,62.25,7450800
-1992-01-10 00:00:00,61.5,62.5,61.0,62.25,7012400
-1992-01-13 00:00:00,62.25,62.75,61.5,62.0,3858800
-1992-01-14 00:00:00,62.25,64.75,62.25,64.5,9789200
-1992-01-15 00:00:00,64.5,65.0,63.0,63.5,11652400
-1992-01-16 00:00:00,63.75,64.25,62.5,62.75,10485200
-1992-01-17 00:00:00,67.75,69.0,64.75,64.75,30308800
-1992-01-20 00:00:00,64.5,65.25,64.0,64.0,7492400
-1992-01-21 00:00:00,64.25,64.25,61.0,61.13,6938000
-1992-01-22 00:00:00,61.5,63.75,61.25,63.5,6560000
-1992-01-23 00:00:00,64.25,64.75,63.0,64.5,4953200
-1992-01-24 00:00:00,64.5,65.75,64.0,64.62,6356400
-1992-01-27 00:00:00,64.75,65.25,64.25,64.5,2992000
-1992-01-28 00:00:00,64.75,65.37,63.0,65.25,6206800
-1992-01-29 00:00:00,64.75,65.75,63.25,63.25,5164400
-1992-01-30 00:00:00,63.5,63.75,62.75,63.75,3128800
-1992-01-31 00:00:00,64.0,65.25,63.5,64.75,5164400
-1992-02-03 00:00:00,64.75,66.25,64.5,65.75,5652000
-1992-02-04 00:00:00,65.75,66.25,65.0,65.75,6896400
-1992-02-05 00:00:00,66.25,66.75,65.12,66.12,5772400
-1992-02-06 00:00:00,65.75,66.0,64.0,64.12,3330000
-1992-02-07 00:00:00,64.25,64.75,62.75,64.0,5285600
-1992-02-10 00:00:00,64.0,64.25,63.0,63.13,3091200
-1992-02-11 00:00:00,63.0,63.75,62.25,62.88,4378800
-1992-02-12 00:00:00,63.75,65.5,63.0,65.25,4931200
-1992-02-13 00:00:00,65.25,65.25,63.75,64.25,2734400
-1992-02-14 00:00:00,63.75,64.25,63.25,64.12,2610800
-1992-02-18 00:00:00,64.25,64.5,62.75,62.75,2442000
-1992-02-19 00:00:00,62.75,63.0,61.75,62.0,3426400
-1992-02-20 00:00:00,62.5,64.75,62.25,64.62,4692400
-1992-02-21 00:00:00,64.75,65.5,64.5,65.0,5421200
-1992-02-24 00:00:00,66.25,66.5,65.75,66.12,6122400
-1992-02-25 00:00:00,66.25,68.5,65.25,68.5,8134400
-1992-02-26 00:00:00,68.25,70.0,68.25,69.87,8193600
-1992-02-27 00:00:00,70.0,70.0,68.0,68.5,4364800
-1992-02-28 00:00:00,68.5,69.0,67.0,67.5,3244400
-1992-03-02 00:00:00,67.75,68.5,67.25,67.25,3203200
-1992-03-03 00:00:00,67.75,68.0,66.25,66.37,3560000
-1992-03-04 00:00:00,66.25,66.75,64.75,65.0,4120800
-1992-03-05 00:00:00,64.5,65.5,63.0,63.5,8462400
-1992-03-06 00:00:00,63.5,64.0,63.0,64.0,4816400
-1992-03-09 00:00:00,63.75,64.25,63.5,63.75,3896800
-1992-03-10 00:00:00,64.0,64.75,63.75,63.75,4394400
-1992-03-11 00:00:00,63.75,64.25,63.0,63.25,4714400
-1992-03-12 00:00:00,63.25,63.75,61.5,62.75,5472400
-1992-03-13 00:00:00,63.25,63.75,62.0,63.13,2843600
-1992-03-16 00:00:00,62.75,63.5,61.75,63.38,2016400
-1992-03-17 00:00:00,63.5,63.75,62.75,62.88,3061200
-1992-03-18 00:00:00,63.25,64.0,63.0,63.75,2902000
-1992-03-19 00:00:00,63.75,63.75,62.75,63.0,4251200
-1992-03-20 00:00:00,63.0,63.25,63.0,63.25,1942400
-1992-03-23 00:00:00,63.0,63.75,63.0,63.0,1804400
-1992-03-24 00:00:00,63.5,65.0,63.25,65.0,7501200
-1992-03-25 00:00:00,65.0,65.0,64.25,64.5,4353200
-1992-03-26 00:00:00,64.75,65.25,63.75,64.0,4412400
-1992-03-27 00:00:00,63.88,64.0,60.5,61.0,9452000
-1992-03-30 00:00:00,61.25,61.25,57.75,58.13,12124400
-1992-03-31 00:00:00,58.25,59.75,58.0,58.25,7613200
-1992-04-01 00:00:00,57.25,59.25,57.25,59.0,5714400
-1992-04-02 00:00:00,59.0,59.5,58.38,58.75,4798800
-1992-04-03 00:00:00,58.75,59.25,58.5,59.0,4181200
-1992-04-06 00:00:00,59.0,61.0,59.0,60.75,3643600
-1992-04-07 00:00:00,61.0,61.25,57.25,57.25,8234400
-1992-04-08 00:00:00,57.0,57.0,54.75,55.88,13123600
-1992-04-09 00:00:00,56.0,58.25,55.25,57.25,6874400
-1992-04-10 00:00:00,57.25,57.5,55.0,55.5,9803600
-1992-04-13 00:00:00,55.5,56.75,55.25,56.5,4402000
-1992-04-14 00:00:00,57.75,59.25,57.25,58.75,5178000
-1992-04-15 00:00:00,58.0,60.88,57.5,60.5,7764400
-1992-04-16 00:00:00,60.25,60.75,58.5,59.0,9260800
-1992-04-20 00:00:00,59.0,59.0,56.0,56.75,7380800
-1992-04-21 00:00:00,57.0,57.25,56.0,56.25,6442400
-1992-04-22 00:00:00,56.25,58.0,56.25,57.63,6129200
-1992-04-23 00:00:00,57.5,58.25,56.0,57.0,6534400
-1992-04-24 00:00:00,57.0,58.25,56.0,56.5,3526800
-1992-04-27 00:00:00,56.0,56.25,55.0,55.75,5014800
-1992-04-28 00:00:00,55.25,55.75,53.0,54.25,6229200
-1992-04-29 00:00:00,54.25,57.0,54.25,57.0,7116800
-1992-04-30 00:00:00,57.25,60.25,56.5,60.13,9303600
-1992-05-01 00:00:00,60.0,60.75,58.25,59.25,4821200
-1992-05-04 00:00:00,59.5,61.25,59.25,60.5,4402000
-1992-05-05 00:00:00,60.5,60.63,59.5,60.5,6449200
-1992-05-06 00:00:00,60.75,62.13,60.5,61.75,6377600
-1992-05-07 00:00:00,61.5,62.25,60.5,60.75,6175600
-1992-05-08 00:00:00,61.5,62.88,61.0,62.0,7105600
-1992-05-11 00:00:00,62.0,62.75,61.5,62.25,3250000
-1992-05-12 00:00:00,62.25,63.0,61.75,62.25,2769200
-1992-05-13 00:00:00,62.5,63.25,62.25,62.75,3482000
-1992-05-14 00:00:00,62.75,63.0,60.25,61.38,5606800
-1992-05-15 00:00:00,61.0,61.25,60.5,60.63,4339200
-1992-05-18 00:00:00,61.5,61.5,60.0,60.38,4616400
-1992-05-19 00:00:00,60.75,60.75,59.0,59.38,4715600
-1992-05-20 00:00:00,59.75,60.25,59.25,60.0,6200800
-1992-05-21 00:00:00,60.25,60.25,58.75,59.13,4938800
-1992-05-22 00:00:00,59.0,59.75,59.0,59.5,1670800
-1992-05-26 00:00:00,59.5,59.75,58.75,59.25,3423200
-1992-05-27 00:00:00,59.25,60.25,59.0,60.25,5516400
-1992-05-28 00:00:00,60.0,60.25,59.0,59.5,4558000
-1992-05-29 00:00:00,59.75,60.63,59.5,59.75,6369200
-1992-06-01 00:00:00,57.25,59.5,56.0,57.5,8869200
-1992-06-02 00:00:00,57.5,57.5,56.25,56.5,5560000
-1992-06-03 00:00:00,56.5,56.5,54.0,54.13,10743200
-1992-06-04 00:00:00,54.25,54.75,53.5,54.5,6453200
-1992-06-05 00:00:00,54.75,55.25,54.25,54.88,4040800
-1992-06-08 00:00:00,55.0,55.0,54.0,54.25,3730000
-1992-06-09 00:00:00,54.25,54.25,53.5,54.0,3626800
-1992-06-10 00:00:00,54.0,54.75,53.5,53.75,4522400
-1992-06-11 00:00:00,53.75,54.25,53.5,53.88,5028800
-1992-06-12 00:00:00,54.5,55.0,54.25,54.63,3450800
-1992-06-15 00:00:00,54.0,54.0,52.5,52.63,6777600
-1992-06-16 00:00:00,51.75,52.0,48.75,49.25,13053200
-1992-06-17 00:00:00,49.0,49.25,47.0,47.5,10880800
-1992-06-18 00:00:00,47.5,49.0,44.75,45.25,15495600
-1992-06-19 00:00:00,46.0,46.0,43.75,44.75,15280000
-1992-06-22 00:00:00,44.0,44.75,42.75,44.25,13930000
-1992-06-23 00:00:00,45.0,45.5,44.5,45.25,11130800
-1992-06-24 00:00:00,45.5,46.0,45.25,46.0,7548000
-1992-06-25 00:00:00,46.5,46.5,45.25,45.63,5745200
-1992-06-26 00:00:00,45.75,46.0,44.5,45.25,3953600
-1992-06-29 00:00:00,45.75,47.13,45.25,46.75,6735200
-1992-06-30 00:00:00,46.75,48.25,46.5,48.0,6919200
-1992-07-01 00:00:00,48.0,49.5,47.75,49.0,5129200
-1992-07-02 00:00:00,49.0,49.0,45.75,46.25,9169200
-1992-07-06 00:00:00,46.5,46.75,45.5,46.25,4378000
-1992-07-07 00:00:00,46.25,46.25,43.5,44.25,7416400
-1992-07-08 00:00:00,44.0,45.75,44.0,45.75,7020000
-1992-07-09 00:00:00,46.0,46.5,45.75,45.88,5922000
-1992-07-10 00:00:00,46.0,46.25,44.88,45.75,5144400
-1992-07-13 00:00:00,45.75,47.13,45.25,47.0,4486800
-1992-07-14 00:00:00,47.0,48.0,47.0,47.5,4510800
-1992-07-15 00:00:00,47.5,49.0,47.25,48.0,6248000
-1992-07-16 00:00:00,47.75,49.0,47.25,48.75,5011200
-1992-07-17 00:00:00,45.0,46.0,44.63,45.0,15135600
-1992-07-20 00:00:00,44.75,45.25,44.0,44.75,6873600
-1992-07-21 00:00:00,45.5,46.25,45.0,45.75,4730800
-1992-07-22 00:00:00,45.25,45.5,44.0,44.25,5798800
-1992-07-23 00:00:00,44.5,44.75,43.75,44.75,6128800
-1992-07-24 00:00:00,44.5,46.25,44.0,45.88,4832000
-1992-07-27 00:00:00,45.75,46.5,45.25,45.25,88800
-1992-07-28 00:00:00,45.5,46.5,45.25,46.5,4813600
-1992-07-29 00:00:00,46.63,47.75,46.5,47.25,8976400
-1992-07-30 00:00:00,47.25,47.5,46.75,47.25,4927600
-1992-07-31 00:00:00,47.25,47.5,46.75,46.75,3262000
-1992-08-03 00:00:00,46.75,47.25,45.5,45.75,2452400
-1992-08-04 00:00:00,45.0,45.75,44.75,45.5,4295600
-1992-08-05 00:00:00,45.5,45.5,44.5,44.75,4981200
-1992-08-06 00:00:00,44.25,44.5,42.75,44.0,9220800
-1992-08-07 00:00:00,42.0,43.75,41.5,43.38,7842400
-1992-08-10 00:00:00,43.25,44.5,43.0,44.13,3280800
-1992-08-11 00:00:00,44.5,44.5,43.0,43.5,4339200
-1992-08-12 00:00:00,43.75,44.25,43.25,44.13,4343600
-1992-08-13 00:00:00,44.5,45.5,44.25,44.75,6122000
-1992-08-14 00:00:00,45.0,45.25,44.5,44.75,4872400
-1992-08-17 00:00:00,44.25,44.75,43.75,44.75,4617600
-1992-08-18 00:00:00,44.5,45.25,44.5,44.75,4017600
-1992-08-19 00:00:00,44.63,45.25,44.5,44.5,6096800
-1992-08-20 00:00:00,44.75,45.0,44.25,44.75,3894800
-1992-08-21 00:00:00,44.75,45.25,44.0,44.63,3926400
-1992-08-24 00:00:00,44.25,44.75,43.25,43.25,5454400
-1992-08-25 00:00:00,43.25,44.5,43.25,44.38,4731200
-1992-08-26 00:00:00,44.25,44.5,43.25,44.25,4325600
-1992-08-27 00:00:00,44.75,45.13,44.25,44.5,2974800
-1992-08-28 00:00:00,44.25,45.25,44.0,45.0,2202400
-1992-08-31 00:00:00,45.0,46.25,44.75,46.0,4328800
-1992-09-01 00:00:00,46.25,46.5,45.75,46.5,2172000
-1992-09-02 00:00:00,46.5,48.75,46.5,48.5,6794400
-1992-09-03 00:00:00,49.0,49.25,47.75,47.75,7570000
-1992-09-04 00:00:00,48.25,48.25,46.75,47.25,2268800
-1992-09-08 00:00:00,46.75,48.0,46.5,47.75,2511200
-1992-09-09 00:00:00,48.0,49.25,47.75,49.0,5622400
-1992-09-10 00:00:00,48.0,49.5,47.5,49.25,8165600
-1992-09-11 00:00:00,49.0,49.25,47.5,47.63,6438000
-1992-09-14 00:00:00,49.0,50.0,48.5,49.5,7682400
-1992-09-15 00:00:00,49.25,49.25,47.75,48.25,7806800
-1992-09-16 00:00:00,47.75,48.25,46.5,47.0,6395600
-1992-09-17 00:00:00,47.25,47.25,45.38,46.0,6180000
-1992-09-18 00:00:00,45.75,46.88,45.25,46.5,4133600
-1992-09-21 00:00:00,46.75,47.75,46.25,46.5,3204400
-1992-09-22 00:00:00,46.75,46.75,45.25,45.75,3996800
-1992-09-23 00:00:00,46.0,47.5,45.5,47.5,4443200
-1992-09-24 00:00:00,47.25,47.75,46.25,46.25,4492000
-1992-09-25 00:00:00,46.25,46.5,45.25,45.5,4926400
-1992-09-28 00:00:00,45.0,45.0,43.75,44.75,5351200
-1992-09-29 00:00:00,44.5,45.5,44.0,44.88,5626400
-1992-09-30 00:00:00,45.0,45.5,44.5,45.13,3580800
-1992-10-01 00:00:00,44.75,45.13,44.25,44.25,4396400
-1992-10-02 00:00:00,44.5,44.75,43.0,43.75,4063600
-1992-10-05 00:00:00,43.25,43.75,41.5,43.5,9475600
-1992-10-06 00:00:00,43.75,45.0,42.75,44.75,4058000
-1992-10-07 00:00:00,45.0,45.25,43.5,43.75,4050800
-1992-10-08 00:00:00,44.0,44.25,43.0,43.5,4543200
-1992-10-09 00:00:00,43.5,44.0,43.0,43.38,2108000
-1992-10-12 00:00:00,43.25,44.25,43.25,44.0,2580000
-1992-10-13 00:00:00,44.75,46.0,44.0,45.38,5265600
-1992-10-14 00:00:00,45.25,46.25,45.0,46.0,3429200
-1992-10-15 00:00:00,45.75,46.0,45.25,45.5,2701200
-1992-10-16 00:00:00,46.75,49.5,46.5,49.0,16142000
-1992-10-19 00:00:00,49.0,49.25,48.5,49.0,7002400
-1992-10-20 00:00:00,49.0,50.0,48.5,49.13,10269200
-1992-10-21 00:00:00,49.25,49.5,48.0,48.5,4080800
-1992-10-22 00:00:00,48.5,49.25,48.25,48.75,3026400
-1992-10-23 00:00:00,49.25,49.5,48.25,48.75,3279200
-1992-10-26 00:00:00,48.75,51.5,48.5,51.5,8972000
-1992-10-27 00:00:00,51.5,52.5,51.0,51.5,7575600
-1992-10-28 00:00:00,51.25,52.75,50.75,52.25,7033200
-1992-10-29 00:00:00,52.25,54.0,51.5,53.25,7661200
-1992-10-30 00:00:00,53.5,53.5,52.0,52.5,4657600
-1992-11-02 00:00:00,52.5,52.75,51.75,52.25,6094400
-1992-11-03 00:00:00,52.5,52.5,51.5,52.0,4042000
-1992-11-04 00:00:00,52.0,52.75,52.0,52.5,5086800
-1992-11-05 00:00:00,52.5,55.0,52.5,55.0,10647600
-1992-11-06 00:00:00,54.75,56.5,54.75,55.75,9443200
-1992-11-09 00:00:00,56.0,56.0,54.75,55.25,4052000
-1992-11-10 00:00:00,55.0,56.5,54.75,56.25,4368000
-1992-11-11 00:00:00,56.5,58.25,56.25,56.75,5023600
-1992-11-12 00:00:00,57.0,57.5,56.38,56.88,3844400
-1992-11-13 00:00:00,57.0,57.25,56.0,56.25,3042000
-1992-11-16 00:00:00,56.25,57.75,56.0,57.38,2419200
-1992-11-17 00:00:00,57.25,57.5,54.88,55.25,6045200
-1992-11-18 00:00:00,56.0,58.25,55.5,57.75,10889200
-1992-11-19 00:00:00,57.75,59.5,57.75,58.25,8608000
-1992-11-20 00:00:00,58.5,58.75,57.0,57.5,5572000
-1992-11-23 00:00:00,56.5,57.0,56.25,56.75,5462400
-1992-11-24 00:00:00,57.0,57.5,56.5,57.5,5601200
-1992-11-25 00:00:00,57.0,57.25,56.0,56.5,4208000
-1992-11-27 00:00:00,56.5,57.25,56.25,56.5,1688800
-1992-11-30 00:00:00,56.25,57.5,55.63,57.5,5739200
-1992-12-01 00:00:00,57.25,59.0,56.75,58.25,4652400
-1992-12-02 00:00:00,58.25,58.5,57.0,57.25,3498800
-1992-12-03 00:00:00,56.5,57.63,56.13,57.5,6710800
-1992-12-04 00:00:00,57.25,57.5,56.5,56.88,3432400
-1992-12-07 00:00:00,56.75,57.75,56.75,57.75,5168000
-1992-12-08 00:00:00,57.75,58.75,57.75,58.13,7035600
-1992-12-09 00:00:00,57.75,58.0,57.25,57.63,5700800
-1992-12-10 00:00:00,57.25,57.63,56.5,57.25,5010800
-1992-12-11 00:00:00,57.25,58.25,57.25,57.5,4299200
-1992-12-14 00:00:00,57.5,57.75,56.75,57.25,3962000
-1992-12-15 00:00:00,56.75,57.0,55.5,56.38,6541200
-1992-12-16 00:00:00,56.25,57.0,54.5,55.0,8085200
-1992-12-17 00:00:00,55.25,57.5,55.25,56.88,8370800
-1992-12-18 00:00:00,57.5,59.25,57.25,58.25,8414400
-1992-12-21 00:00:00,58.25,60.0,58.0,59.63,9159200
-1992-12-22 00:00:00,59.75,61.25,59.75,60.63,10009200
-1992-12-23 00:00:00,60.25,60.5,59.25,59.75,4018800
-1992-12-24 00:00:00,60.0,60.0,59.0,59.0,1642400
-1992-12-28 00:00:00,59.25,59.75,59.25,59.5,2536400
-1992-12-29 00:00:00,59.5,60.75,59.5,59.63,4171200
-1992-12-30 00:00:00,59.75,59.75,58.75,58.75,3610800
-1992-12-31 00:00:00,58.75,60.0,58.75,59.75,3302000
-1993-01-04 00:00:00,59.5,60.0,57.75,58.25,4618800
-1993-01-05 00:00:00,58.0,59.25,57.25,59.25,6658800
-1993-01-06 00:00:00,60.75,62.0,60.5,61.75,10055600
-1993-01-07 00:00:00,61.75,62.5,60.63,61.0,9741200
-1993-01-08 00:00:00,60.75,63.0,59.75,62.25,11474400
-1993-01-11 00:00:00,62.0,64.37,61.75,64.12,9785200
-1993-01-12 00:00:00,62.75,63.75,61.5,61.5,12364400
-1993-01-13 00:00:00,61.5,64.0,61.25,63.5,7135600
-1993-01-14 00:00:00,64.0,65.25,63.75,65.0,13145200
-1993-01-15 00:00:00,61.0,62.25,60.0,60.25,32257600
-1993-01-18 00:00:00,59.5,60.0,58.0,59.5,11935600
-1993-01-19 00:00:00,59.75,60.5,59.25,59.75,9802400
-1993-01-20 00:00:00,59.75,60.25,59.5,60.0,5685600
-1993-01-21 00:00:00,59.75,60.25,58.75,60.0,6601200
-1993-01-22 00:00:00,60.25,60.25,59.0,59.5,5252400
-1993-01-25 00:00:00,59.25,60.5,59.25,60.0,7237600
-1993-01-26 00:00:00,60.5,62.0,60.5,60.75,10201200
-1993-01-27 00:00:00,61.0,61.75,58.75,60.25,8101200
-1993-01-28 00:00:00,60.0,60.25,59.25,59.88,6580000
-1993-01-29 00:00:00,60.25,61.25,59.0,59.5,9516800
-1993-02-01 00:00:00,59.25,61.25,59.25,61.25,8608800
-1993-02-02 00:00:00,60.75,61.5,60.25,60.25,6530000
-1993-02-03 00:00:00,61.0,61.0,58.5,60.0,9455200
-1993-02-04 00:00:00,60.0,60.25,59.0,59.5,7453200
-1993-02-05 00:00:00,59.25,59.5,56.25,57.25,13134400
-1993-02-08 00:00:00,57.0,57.5,55.5,56.5,10060000
-1993-02-09 00:00:00,57.0,57.38,56.5,56.88,8525600
-1993-02-10 00:00:00,57.0,57.25,55.0,55.75,9593600
-1993-02-11 00:00:00,55.75,56.25,55.0,55.13,6015200
-1993-02-12 00:00:00,55.0,55.5,53.75,53.88,9855600
-1993-02-16 00:00:00,53.5,53.5,51.5,53.0,14563200
-1993-02-17 00:00:00,53.25,54.0,52.0,53.88,8932400
-1993-02-18 00:00:00,55.0,55.25,53.5,55.0,10006800
-1993-02-19 00:00:00,55.25,55.5,54.75,55.0,6366800
-1993-02-22 00:00:00,55.0,56.0,54.75,55.13,3531200
-1993-02-23 00:00:00,55.0,55.25,54.0,54.25,6937600
-1993-02-24 00:00:00,52.13,53.88,52.13,53.63,10253600
-1993-02-25 00:00:00,53.25,54.75,53.25,54.75,5979200
-1993-02-26 00:00:00,54.25,54.25,52.25,53.0,10538000
-1993-03-01 00:00:00,53.0,53.5,52.75,53.25,4272400
-1993-03-02 00:00:00,53.0,54.5,53.0,54.25,5294400
-1993-03-03 00:00:00,54.0,55.0,53.25,54.63,7261200
-1993-03-04 00:00:00,54.5,55.25,53.5,55.0,6730000
-1993-03-05 00:00:00,54.75,55.75,54.75,55.0,4001200
-1993-03-08 00:00:00,55.0,56.75,55.0,56.5,6322400
-1993-03-09 00:00:00,56.5,57.5,56.5,56.75,5535200
-1993-03-10 00:00:00,56.75,57.25,56.0,56.75,4738800
-1993-03-11 00:00:00,57.0,57.25,56.25,56.88,5167600
-1993-03-12 00:00:00,56.75,56.75,55.5,56.25,4527600
-1993-03-15 00:00:00,56.0,57.25,55.38,57.0,4868800
-1993-03-16 00:00:00,57.25,57.75,56.5,56.5,3626800
-1993-03-17 00:00:00,56.5,57.0,55.0,55.13,6301200
-1993-03-18 00:00:00,55.0,55.63,54.5,54.5,3810800
-1993-03-19 00:00:00,55.0,55.25,53.5,53.75,5516800
-1993-03-22 00:00:00,53.5,53.88,52.75,53.25,5911200
-1993-03-23 00:00:00,53.25,54.0,52.63,52.75,3674400
-1993-03-24 00:00:00,52.75,54.25,52.5,53.75,5126400
-1993-03-25 00:00:00,53.75,54.75,53.5,54.75,6125200
-1993-03-26 00:00:00,54.75,54.75,52.5,53.25,5431200
-1993-03-29 00:00:00,52.25,52.5,50.75,51.0,9362000
-1993-03-30 00:00:00,51.13,52.25,50.25,52.25,9447600
-1993-03-31 00:00:00,52.5,52.75,51.25,51.5,7968800
-1993-04-01 00:00:00,51.25,52.0,51.0,51.75,3878000
-1993-04-02 00:00:00,50.5,51.25,49.5,50.13,9077600
-1993-04-05 00:00:00,50.0,50.5,49.5,50.0,5332000
-1993-04-06 00:00:00,50.0,50.25,48.75,48.75,6020800
-1993-04-07 00:00:00,49.0,50.75,48.5,50.5,5825200
-1993-04-08 00:00:00,50.0,50.5,49.0,49.75,5857600
-1993-04-12 00:00:00,49.5,51.0,49.5,50.0,3324800
-1993-04-13 00:00:00,50.5,51.25,48.25,48.5,5893600
-1993-04-14 00:00:00,48.25,48.75,47.63,48.75,6092400
-1993-04-15 00:00:00,48.25,48.25,46.75,47.25,7816800
-1993-04-16 00:00:00,48.25,48.75,47.38,48.13,24533200
-1993-04-19 00:00:00,48.5,49.5,48.25,48.5,8148000
-1993-04-20 00:00:00,48.75,50.25,48.25,50.0,8580800
-1993-04-21 00:00:00,50.25,50.75,49.25,49.63,7337600
-1993-04-22 00:00:00,49.25,50.5,49.0,50.0,5648800
-1993-04-23 00:00:00,49.75,50.25,48.75,49.25,4808000
-1993-04-26 00:00:00,49.25,49.75,48.5,49.0,3689200
-1993-04-27 00:00:00,48.75,50.25,48.75,50.25,4648800
-1993-04-28 00:00:00,49.75,52.0,49.75,51.38,5846800
-1993-04-29 00:00:00,51.5,51.75,50.13,50.75,2958000
-1993-04-30 00:00:00,50.75,52.5,50.75,51.25,4730000
-1993-05-03 00:00:00,51.25,52.0,51.0,51.88,2332400
-1993-05-04 00:00:00,52.25,54.25,52.0,53.38,6112400
-1993-05-05 00:00:00,53.0,55.5,53.0,54.5,9059200
-1993-05-06 00:00:00,54.5,54.75,53.5,53.75,2536800
-1993-05-07 00:00:00,53.5,54.75,53.5,54.75,2927600
-1993-05-10 00:00:00,55.0,55.88,55.0,55.0,4929200
-1993-05-11 00:00:00,55.0,55.25,54.0,54.5,5665600
-1993-05-12 00:00:00,54.25,54.75,53.0,53.25,3779200
-1993-05-13 00:00:00,53.5,55.75,53.5,55.5,12940800
-1993-05-14 00:00:00,55.25,56.0,55.0,55.5,4212000
-1993-05-17 00:00:00,55.5,56.0,55.0,55.75,2491200
-1993-05-18 00:00:00,55.5,56.25,55.0,55.5,5860000
-1993-05-19 00:00:00,54.75,57.5,54.5,57.25,6176400
-1993-05-20 00:00:00,57.25,59.0,57.25,58.75,10385200
-1993-05-21 00:00:00,58.75,59.13,56.75,57.5,5300000
-1993-05-24 00:00:00,56.75,58.75,56.75,57.63,5373200
-1993-05-25 00:00:00,56.75,57.5,55.75,56.38,6462400
-1993-05-26 00:00:00,56.0,57.75,55.38,57.75,4353600
-1993-05-27 00:00:00,57.75,58.5,57.25,57.5,7049200
-1993-05-28 00:00:00,57.0,57.5,56.25,56.63,6575200
-1993-06-01 00:00:00,56.5,57.75,56.5,57.0,4837600
-1993-06-02 00:00:00,56.75,58.25,56.0,57.0,7160000
-1993-06-03 00:00:00,57.0,57.25,56.0,56.38,5603200
-1993-06-04 00:00:00,55.75,56.25,54.5,54.88,7649200
-1993-06-07 00:00:00,54.5,54.75,50.38,50.75,17239200
-1993-06-08 00:00:00,48.75,50.0,48.0,49.5,22194400
-1993-06-09 00:00:00,45.0,45.63,44.0,44.25,42090000
-1993-06-10 00:00:00,43.5,44.75,42.75,44.5,19783600
-1993-06-11 00:00:00,45.0,45.25,43.38,43.75,8662400
-1993-06-14 00:00:00,44.0,44.75,43.5,44.63,8927600
-1993-06-15 00:00:00,45.25,45.25,41.88,42.0,16018000
-1993-06-16 00:00:00,42.25,43.25,41.5,42.25,12615600
-1993-06-17 00:00:00,42.5,42.5,40.5,41.25,14635600
-1993-06-18 00:00:00,41.63,42.13,39.75,41.0,11138800
-1993-06-21 00:00:00,40.5,40.5,39.5,39.63,9776800
-1993-06-22 00:00:00,40.88,42.0,39.75,41.38,12021200
-1993-06-23 00:00:00,41.75,41.75,40.0,40.5,6462400
-1993-06-24 00:00:00,40.5,41.75,40.0,41.75,7980000
-1993-06-25 00:00:00,40.38,40.75,39.5,40.0,9198000
-1993-06-28 00:00:00,40.5,40.5,38.75,40.13,12645600
-1993-06-29 00:00:00,40.25,40.25,38.5,39.0,10526400
-1993-06-30 00:00:00,38.75,39.75,38.5,39.5,7170000
-1993-07-01 00:00:00,39.0,39.75,38.0,38.0,7809200
-1993-07-02 00:00:00,38.25,38.75,37.75,38.5,6846400
-1993-07-06 00:00:00,38.25,39.0,37.5,37.75,5558800
-1993-07-07 00:00:00,37.5,37.88,36.25,36.5,8124400
-1993-07-08 00:00:00,36.5,37.5,36.25,36.5,4964800
-1993-07-09 00:00:00,37.0,37.25,36.5,36.75,5604400
-1993-07-12 00:00:00,36.75,38.13,36.25,38.0,6215600
-1993-07-13 00:00:00,38.75,38.75,37.0,37.25,5650800
-1993-07-14 00:00:00,36.75,37.5,35.75,37.25,8816800
-1993-07-15 00:00:00,37.25,37.75,35.25,35.75,12091200
-1993-07-16 00:00:00,28.5,29.62,26.5,27.5,75744400
-1993-07-19 00:00:00,28.0,28.75,25.5,25.62,28813200
-1993-07-20 00:00:00,26.25,27.75,25.75,26.87,19017600
-1993-07-21 00:00:00,26.0,26.75,25.5,26.25,16283600
-1993-07-22 00:00:00,26.0,27.0,25.75,26.5,7554400
-1993-07-23 00:00:00,27.0,27.5,26.0,26.25,8365600
-1993-07-26 00:00:00,26.75,27.5,26.0,26.87,5468000
-1993-07-27 00:00:00,26.75,27.5,26.25,26.5,7100800
-1993-07-28 00:00:00,26.25,27.0,26.25,26.87,3300000
-1993-07-29 00:00:00,27.0,27.5,26.75,27.25,4343200
-1993-07-30 00:00:00,27.5,28.25,27.0,27.75,7669200
-1993-08-02 00:00:00,28.25,29.25,28.0,28.5,7728000
-1993-08-03 00:00:00,29.0,29.25,28.75,29.0,6315600
-1993-08-04 00:00:00,29.25,30.5,29.0,30.25,8700000
-1993-08-05 00:00:00,30.75,30.75,29.0,29.5,7498800
-1993-08-06 00:00:00,29.25,30.25,29.25,29.25,4506800
-1993-08-09 00:00:00,29.25,30.25,29.0,29.75,5767600
-1993-08-10 00:00:00,29.5,29.75,28.25,28.5,5465600
-1993-08-11 00:00:00,28.5,28.5,27.0,27.5,5965200
-1993-08-12 00:00:00,27.5,27.75,26.0,26.5,12098800
-1993-08-13 00:00:00,26.5,27.75,26.25,27.37,4978800
-1993-08-16 00:00:00,27.5,28.0,27.25,27.5,3669200
-1993-08-17 00:00:00,27.75,28.5,27.25,28.37,3876800
-1993-08-18 00:00:00,29.0,29.75,28.25,28.5,6751200
-1993-08-19 00:00:00,28.75,28.75,27.5,27.5,5452000
-1993-08-20 00:00:00,27.75,28.0,27.0,28.0,3574400
-1993-08-23 00:00:00,28.0,28.75,27.5,28.37,3265600
-1993-08-24 00:00:00,28.25,28.75,27.75,28.0,3625600
-1993-08-25 00:00:00,28.0,28.25,26.75,27.25,5209200
-1993-08-26 00:00:00,27.25,27.25,26.5,26.87,6296800
-1993-08-27 00:00:00,27.0,27.0,26.25,26.5,6676400
-1993-08-30 00:00:00,26.5,26.5,25.87,26.0,9785600
-1993-08-31 00:00:00,26.5,26.75,26.0,26.5,4570800
-1993-09-01 00:00:00,26.5,26.75,25.75,26.12,8065200
-1993-09-02 00:00:00,26.0,26.25,25.25,25.75,10081200
-1993-09-03 00:00:00,26.0,26.0,25.25,25.75,5830000
-1993-09-07 00:00:00,26.0,27.0,25.75,26.25,5130000
-1993-09-08 00:00:00,26.25,27.0,26.0,26.75,8102000
-1993-09-09 00:00:00,26.75,27.0,26.0,26.0,5352000
-1993-09-10 00:00:00,26.25,26.25,25.37,26.25,4804800
-1993-09-13 00:00:00,26.25,26.5,24.75,25.25,9143600
-1993-09-14 00:00:00,24.25,25.0,24.0,24.25,9880000
-1993-09-15 00:00:00,24.5,25.0,23.5,24.5,9206800
-1993-09-16 00:00:00,24.25,25.0,24.25,24.75,3086800
-1993-09-17 00:00:00,24.37,25.5,24.25,25.25,6157600
-1993-09-20 00:00:00,25.25,25.5,24.75,24.87,3968800
-1993-09-21 00:00:00,24.75,25.25,23.87,24.5,5250000
-1993-09-22 00:00:00,24.25,25.5,24.25,25.5,3960800
-1993-09-23 00:00:00,25.5,25.5,24.5,24.75,4697600
-1993-09-24 00:00:00,25.0,25.25,24.5,25.0,2743200
-1993-09-27 00:00:00,25.0,25.25,24.25,24.75,4043200
-1993-09-28 00:00:00,24.75,25.0,24.25,24.75,3386400
-1993-09-29 00:00:00,24.25,24.87,23.75,23.87,8463600
-1993-09-30 00:00:00,24.0,24.0,23.0,23.37,9828000
-1993-10-01 00:00:00,22.75,23.0,22.5,22.75,12022000
-1993-10-04 00:00:00,22.62,23.0,22.0,22.75,6891200
-1993-10-05 00:00:00,23.0,24.0,23.0,23.5,6306400
-1993-10-06 00:00:00,23.75,24.0,23.37,23.62,6271200
-1993-10-07 00:00:00,23.5,23.75,22.75,23.0,4828000
-1993-10-08 00:00:00,23.25,23.25,22.25,22.62,4989200
-1993-10-11 00:00:00,22.75,24.0,22.75,23.75,5775200
-1993-10-12 00:00:00,24.0,25.0,23.75,24.0,10952400
-1993-10-13 00:00:00,24.25,24.25,23.5,24.0,6322400
-1993-10-14 00:00:00,24.0,24.5,23.5,23.75,5749200
-1993-10-15 00:00:00,27.75,28.5,26.75,28.25,34136400
-1993-10-18 00:00:00,28.0,28.75,27.75,28.37,11900000
-1993-10-19 00:00:00,28.25,28.5,27.25,27.75,7643200
-1993-10-20 00:00:00,28.0,28.25,27.25,27.75,4956400
-1993-10-21 00:00:00,27.5,31.25,27.25,30.25,22417600
-1993-10-22 00:00:00,30.5,31.5,29.75,30.25,14160000
-1993-10-25 00:00:00,30.25,30.5,29.62,30.0,7840800
-1993-10-26 00:00:00,29.75,30.0,29.0,29.75,7960000
-1993-10-27 00:00:00,30.0,32.25,29.75,31.75,16415200
-1993-10-28 00:00:00,31.75,32.25,31.0,31.0,8736800
-1993-10-29 00:00:00,31.0,31.75,30.5,30.75,4892400
-1993-11-01 00:00:00,30.75,31.5,30.25,31.5,3798800
-1993-11-02 00:00:00,31.25,33.0,31.0,32.75,8013600
-1993-11-03 00:00:00,33.0,33.0,31.0,31.62,6320000
-1993-11-04 00:00:00,31.5,32.25,30.75,32.25,6632000
-1993-11-05 00:00:00,31.87,32.25,30.75,31.87,13513200
-1993-11-08 00:00:00,32.0,32.13,30.5,30.75,5966400
-1993-11-09 00:00:00,31.0,31.25,29.75,30.12,6136400
-1993-11-10 00:00:00,30.25,30.75,30.0,30.75,2765600
-1993-11-11 00:00:00,30.75,32.0,30.5,31.37,5090800
-1993-11-12 00:00:00,31.5,32.0,30.5,31.75,5136800
-1993-11-15 00:00:00,31.5,32.75,31.5,32.0,5616800
-1993-11-16 00:00:00,32.0,34.25,31.75,34.0,10838000
-1993-11-17 00:00:00,34.0,35.0,32.75,33.5,10812400
-1993-11-18 00:00:00,33.5,33.75,33.0,33.5,4089200
-1993-11-19 00:00:00,33.0,33.5,32.5,33.0,4409200
-1993-11-22 00:00:00,32.75,33.0,32.25,32.5,5389200
-1993-11-23 00:00:00,32.5,33.0,31.25,33.0,6653600
-1993-11-24 00:00:00,32.75,33.5,32.63,33.0,3246800
-1993-11-26 00:00:00,32.75,33.0,32.25,32.63,1569200
-1993-11-29 00:00:00,32.25,32.5,31.5,31.75,3462000
-1993-11-30 00:00:00,31.75,32.63,31.5,31.5,4036800
-1993-12-01 00:00:00,32.0,32.25,31.25,31.5,3978800
-1993-12-02 00:00:00,31.75,32.0,31.0,31.75,3614400
-1993-12-03 00:00:00,31.75,32.0,31.0,31.5,4314800
-1993-12-06 00:00:00,31.5,32.5,31.25,32.25,5610000
-1993-12-07 00:00:00,32.0,32.25,31.5,32.25,2280800
-1993-12-08 00:00:00,32.0,32.25,31.5,31.87,1422000
-1993-12-09 00:00:00,31.75,32.0,29.75,30.0,6531200
-1993-12-10 00:00:00,30.25,30.5,27.75,28.25,17781200
-1993-12-13 00:00:00,28.25,29.5,27.75,29.5,8729200
-1993-12-14 00:00:00,29.25,29.75,29.0,29.12,10492400
-1993-12-15 00:00:00,29.0,29.75,29.0,29.75,4438000
-1993-12-16 00:00:00,29.5,29.75,29.0,29.37,4532000
-1993-12-17 00:00:00,29.5,29.75,29.12,29.5,5197600
-1993-12-20 00:00:00,29.25,29.75,28.25,28.5,6768800
-1993-12-21 00:00:00,28.5,28.75,27.25,27.5,8973600
-1993-12-22 00:00:00,27.25,28.5,27.0,28.0,6498800
-1993-12-23 00:00:00,27.25,27.25,26.5,27.25,8120000
-1993-12-27 00:00:00,27.75,28.75,27.25,28.5,5730000
-1993-12-28 00:00:00,28.75,29.5,28.5,29.12,5705600
-1993-12-29 00:00:00,29.25,29.25,28.5,28.5,3853200
-1993-12-30 00:00:00,28.5,30.25,28.5,29.75,11253200
-1993-12-31 00:00:00,29.75,30.25,29.25,29.25,5765200
-1994-01-03 00:00:00,29.5,30.0,29.0,29.87,6485200
-1994-01-04 00:00:00,30.25,31.5,30.0,31.5,10198800
-1994-01-05 00:00:00,31.75,33.88,31.75,33.75,21874400
-1994-01-06 00:00:00,33.75,34.0,32.5,32.75,13095200
-1994-01-07 00:00:00,32.0,33.25,31.25,33.13,10688800
-1994-01-10 00:00:00,33.0,33.88,32.75,33.63,7222000
-1994-01-11 00:00:00,33.5,33.75,31.75,31.87,12700000
-1994-01-12 00:00:00,32.25,32.25,30.5,30.5,15684400
-1994-01-13 00:00:00,30.0,30.75,29.75,30.62,19000000
-1994-01-14 00:00:00,30.75,31.75,30.5,31.0,7673200
-1994-01-17 00:00:00,31.0,31.5,30.0,30.37,5206400
-1994-01-18 00:00:00,30.25,30.25,29.0,29.37,12978000
-1994-01-19 00:00:00,29.25,29.75,28.75,29.25,10066400
-1994-01-20 00:00:00,29.5,30.75,29.5,29.87,9582400
-1994-01-21 00:00:00,33.25,33.5,32.25,33.38,35007600
-1994-01-24 00:00:00,33.25,35.25,33.25,35.0,24742000
-1994-01-25 00:00:00,34.75,35.0,33.25,33.88,15818800
-1994-01-26 00:00:00,33.75,34.0,33.25,33.5,5922400
-1994-01-27 00:00:00,33.5,34.25,33.0,34.13,4724800
-1994-01-28 00:00:00,34.25,34.75,33.75,34.0,4891200
-1994-01-31 00:00:00,33.5,33.75,32.75,32.75,8532400
-1994-02-01 00:00:00,33.0,33.5,32.25,33.25,5618000
-1994-02-02 00:00:00,33.25,33.25,32.5,33.0,5247600
-1994-02-03 00:00:00,33.0,33.63,32.5,33.5,4933200
-1994-02-04 00:00:00,33.5,35.0,33.25,33.5,12645200
-1994-02-07 00:00:00,33.5,37.13,33.5,36.5,25925200
-1994-02-08 00:00:00,36.0,36.5,35.25,35.75,10210800
-1994-02-09 00:00:00,35.75,36.5,35.25,36.25,6699200
-1994-02-10 00:00:00,36.25,37.5,36.0,36.5,10802000
-1994-02-11 00:00:00,36.25,37.5,36.25,37.0,5880800
-1994-02-14 00:00:00,37.0,38.0,36.75,37.0,8775200
-1994-02-15 00:00:00,36.75,37.5,36.25,37.13,4654400
-1994-02-16 00:00:00,37.5,37.5,36.75,36.75,4379200
-1994-02-17 00:00:00,37.25,37.88,36.25,37.0,5197600
-1994-02-18 00:00:00,36.5,37.0,36.25,36.25,5326400
-1994-02-22 00:00:00,36.25,37.5,35.75,37.25,7676400
-1994-02-23 00:00:00,37.25,38.25,37.0,37.25,9318800
-1994-02-24 00:00:00,37.0,37.25,36.25,36.63,7081200
-1994-02-25 00:00:00,37.0,37.25,35.5,36.0,8468000
-1994-02-28 00:00:00,36.25,37.0,36.0,36.5,4434800
-1994-03-01 00:00:00,36.75,36.75,35.75,36.25,7570800
-1994-03-02 00:00:00,35.25,36.25,34.75,35.63,10519200
-1994-03-03 00:00:00,35.75,36.25,35.5,35.75,6737600
-1994-03-04 00:00:00,36.0,37.5,35.75,36.75,8113600
-1994-03-07 00:00:00,37.0,38.13,36.75,37.88,11088800
-1994-03-08 00:00:00,38.0,38.0,36.75,37.0,6647600
-1994-03-09 00:00:00,36.63,37.5,36.0,37.5,8896800
-1994-03-10 00:00:00,37.25,37.63,36.75,37.25,5142400
-1994-03-11 00:00:00,37.0,37.75,36.75,37.25,5791200
-1994-03-14 00:00:00,38.5,38.5,37.75,38.13,15783600
-1994-03-15 00:00:00,38.25,38.25,37.25,37.63,7319200
-1994-03-16 00:00:00,37.5,37.75,36.5,36.75,5265200
-1994-03-17 00:00:00,36.75,37.0,36.25,36.5,5590800
-1994-03-18 00:00:00,36.75,36.75,35.75,36.38,8004400
-1994-03-21 00:00:00,36.38,36.5,35.25,35.5,8806400
-1994-03-22 00:00:00,35.25,35.5,34.5,35.0,8690800
-1994-03-23 00:00:00,35.25,35.5,34.25,35.13,7749200
-1994-03-24 00:00:00,35.13,35.25,34.0,34.63,6738800
-1994-03-25 00:00:00,34.75,34.75,32.75,32.75,12291200
-1994-03-28 00:00:00,33.0,34.0,32.75,33.25,10098800
-1994-03-29 00:00:00,33.25,33.75,32.25,32.75,7640000
-1994-03-30 00:00:00,32.5,33.25,31.75,32.5,6079200
-1994-03-31 00:00:00,32.5,33.5,31.5,33.25,7481200
-1994-04-04 00:00:00,32.25,33.25,31.75,33.25,6016800
-1994-04-05 00:00:00,33.75,34.25,33.5,33.5,3505600
-1994-04-06 00:00:00,34.0,34.0,32.75,33.5,4616400
-1994-04-07 00:00:00,33.5,33.75,32.75,33.38,2764800
-1994-04-08 00:00:00,33.75,34.0,33.25,33.5,6336400
-1994-04-11 00:00:00,33.5,33.5,32.5,33.5,3823600
-1994-04-12 00:00:00,33.38,33.38,31.75,32.0,4890800
-1994-04-13 00:00:00,32.25,32.5,31.25,31.75,8330000
-1994-04-14 00:00:00,30.5,31.75,30.0,31.5,7933200
-1994-04-15 00:00:00,31.25,31.5,30.0,30.25,6730800
-1994-04-18 00:00:00,30.5,30.5,29.25,29.62,8238800
-1994-04-19 00:00:00,29.75,30.0,28.5,29.0,5947600
-1994-04-20 00:00:00,29.25,30.0,28.0,28.25,10080800
-1994-04-21 00:00:00,28.5,30.5,27.0,29.62,14674400
-1994-04-22 00:00:00,31.25,32.0,28.5,29.75,24923600
-1994-04-25 00:00:00,29.75,31.0,29.5,31.0,12846800
-1994-04-26 00:00:00,31.5,31.5,31.0,31.25,5879200
-1994-04-28 00:00:00,31.0,31.25,29.75,30.25,3604400
-1994-04-29 00:00:00,30.0,30.5,29.75,30.0,3399200
-1994-05-02 00:00:00,30.0,31.25,30.0,31.0,4401200
-1994-05-03 00:00:00,31.0,31.25,29.5,30.25,4761200
-1994-05-04 00:00:00,31.0,33.25,30.5,33.0,13008800
-1994-05-05 00:00:00,33.25,33.75,32.25,32.88,10307600
-1994-05-06 00:00:00,32.25,32.75,31.25,32.31,6721200
-1994-05-09 00:00:00,32.25,32.5,30.75,31.25,5026400
-1994-05-10 00:00:00,31.75,32.0,31.0,31.0,5246800
-1994-05-11 00:00:00,31.0,31.5,29.75,30.25,5218000
-1994-05-12 00:00:00,30.5,30.75,29.5,29.69,3839200
-1994-05-13 00:00:00,29.75,30.5,29.25,30.0,3323200
-1994-05-16 00:00:00,30.0,30.5,29.5,29.5,4854800
-1994-05-17 00:00:00,29.75,29.75,28.75,29.37,6450800
-1994-05-18 00:00:00,29.75,30.75,29.25,30.62,4436800
-1994-05-19 00:00:00,30.75,32.5,30.5,32.13,9776800
-1994-05-20 00:00:00,31.75,32.25,31.0,31.06,3519200
-1994-05-23 00:00:00,31.0,31.25,30.0,30.5,4286400
-1994-05-24 00:00:00,31.0,31.25,30.25,30.75,4536400
-1994-05-25 00:00:00,30.25,31.75,30.0,31.25,4873200
-1994-05-26 00:00:00,31.5,31.5,30.25,30.5,2613200
-1994-05-27 00:00:00,30.25,30.75,29.5,29.94,3882400
-1994-05-31 00:00:00,29.5,29.5,28.5,29.25,9211200
-1994-06-01 00:00:00,28.5,28.62,27.87,28.25,13786800
-1994-06-02 00:00:00,28.37,28.5,27.12,27.37,13762400
-1994-06-03 00:00:00,27.12,28.0,26.75,27.62,12649200
-1994-06-06 00:00:00,27.5,27.75,27.0,27.37,4513200
-1994-06-07 00:00:00,27.25,27.75,27.25,27.5,5013600
-1994-06-08 00:00:00,27.5,27.62,26.0,26.12,9809200
-1994-06-09 00:00:00,25.62,27.0,25.5,27.0,10485200
-1994-06-10 00:00:00,27.12,27.37,26.37,26.5,5107600
-1994-06-13 00:00:00,26.37,27.19,26.37,27.0,3339200
-1994-06-14 00:00:00,27.25,27.37,26.62,27.06,5531200
-1994-06-15 00:00:00,27.0,28.0,26.87,27.81,5704400
-1994-06-16 00:00:00,27.75,27.75,26.12,26.37,7812400
-1994-06-17 00:00:00,26.0,26.75,25.87,26.5,8027600
-1994-06-20 00:00:00,26.25,27.25,26.0,27.12,7150000
-1994-06-21 00:00:00,26.87,27.25,25.75,26.0,8693200
-1994-06-22 00:00:00,26.25,26.75,26.0,26.25,4081200
-1994-06-23 00:00:00,26.25,26.25,24.87,25.12,7283200
-1994-06-24 00:00:00,25.12,26.12,24.75,25.61,10470000
-1994-06-27 00:00:00,25.25,26.25,24.62,26.25,9153200
-1994-06-28 00:00:00,26.25,27.12,25.62,26.75,6235200
-1994-06-29 00:00:00,26.75,27.12,25.87,26.12,4842400
-1994-06-30 00:00:00,26.25,26.87,26.25,26.5,3652000
-1994-07-01 00:00:00,26.37,26.5,25.37,25.75,6404400
-1994-07-05 00:00:00,25.62,26.75,25.62,26.5,3080800
-1994-07-06 00:00:00,26.25,26.5,26.0,26.12,3499200
-1994-07-07 00:00:00,25.87,27.0,25.5,26.81,6097600
-1994-07-08 00:00:00,26.5,27.62,26.5,27.06,7457600
-1994-07-11 00:00:00,27.12,27.37,26.62,27.0,3801200
-1994-07-12 00:00:00,27.0,28.44,26.37,28.37,8662000
-1994-07-13 00:00:00,28.5,30.25,28.5,29.69,16081200
-1994-07-14 00:00:00,29.62,29.75,28.25,28.62,6459200
-1994-07-15 00:00:00,28.23,28.62,27.5,28.25,3409200
-1994-07-18 00:00:00,28.12,29.0,28.0,28.37,2734800
-1994-07-19 00:00:00,28.62,28.75,27.37,27.69,4176400
-1994-07-20 00:00:00,27.37,27.62,26.37,26.62,7765200
-1994-07-21 00:00:00,26.62,28.5,26.5,28.0,10348800
-1994-07-22 00:00:00,31.62,31.97,30.0,31.0,28098800
-1994-07-25 00:00:00,31.12,31.87,30.75,31.69,15103200
-1994-07-26 00:00:00,31.75,32.0,31.12,31.37,6756400
-1994-07-27 00:00:00,31.25,31.37,30.62,31.06,4788000
-1994-07-28 00:00:00,31.0,32.13,30.87,31.87,8762000
-1994-07-29 00:00:00,31.87,34.0,31.87,33.69,19853600
-1994-08-01 00:00:00,33.63,33.75,32.75,33.38,8204400
-1994-08-02 00:00:00,33.5,33.63,32.38,32.56,9642400
-1994-08-03 00:00:00,32.75,33.25,32.13,33.13,8113600
-1994-08-04 00:00:00,33.13,33.75,33.13,33.25,6620000
-1994-08-05 00:00:00,32.88,33.38,32.88,33.25,3123200
-1994-08-08 00:00:00,33.13,34.0,33.0,33.75,5048800
-1994-08-09 00:00:00,33.5,33.88,33.13,33.63,2811200
-1994-08-10 00:00:00,33.63,34.88,33.25,34.63,9065200
-1994-08-11 00:00:00,34.25,35.13,33.88,34.31,10649200
-1994-08-12 00:00:00,34.38,35.13,33.88,34.75,6425200
-1994-08-15 00:00:00,34.75,35.0,34.25,34.63,4293200
-1994-08-16 00:00:00,34.38,34.75,34.0,34.75,5563200
-1994-08-17 00:00:00,34.88,35.38,34.63,35.0,10232400
-1994-08-18 00:00:00,34.75,35.25,34.5,34.63,7370000
-1994-08-19 00:00:00,34.75,35.0,34.25,34.88,4674800
-1994-08-22 00:00:00,34.75,35.0,34.63,34.88,5445600
-1994-08-23 00:00:00,34.88,35.88,34.75,35.0,7669200
-1994-08-24 00:00:00,34.75,35.0,34.38,34.88,6132400
-1994-08-25 00:00:00,34.25,36.38,34.25,35.06,10688800
-1994-08-26 00:00:00,35.25,36.13,35.25,35.75,7300000
-1994-08-29 00:00:00,35.75,36.13,35.25,35.38,5450800
-1994-08-30 00:00:00,35.25,36.38,35.13,36.25,6515600
-1994-08-31 00:00:00,36.0,37.38,35.75,36.19,12568800
-1994-09-01 00:00:00,35.38,35.75,34.63,35.0,7305200
-1994-09-02 00:00:00,35.25,35.5,35.0,35.38,3628000
-1994-09-06 00:00:00,35.25,35.63,35.0,35.56,3279200
-1994-09-07 00:00:00,35.63,36.63,35.38,36.13,7283200
-1994-09-08 00:00:00,36.0,36.25,35.63,36.13,5691200
-1994-09-09 00:00:00,35.75,36.0,35.38,35.75,5624400
-1994-09-12 00:00:00,35.63,35.75,35.38,35.75,3252400
-1994-09-13 00:00:00,35.75,36.25,35.63,35.81,3723600
-1994-09-14 00:00:00,35.63,35.75,35.0,35.13,3549200
-1994-09-15 00:00:00,35.13,36.13,35.13,36.0,9253200
-1994-09-16 00:00:00,35.88,37.25,35.5,36.38,13008000
-1994-09-19 00:00:00,36.38,36.75,35.5,35.5,6242000
-1994-09-20 00:00:00,35.13,35.38,34.38,34.56,7047600
-1994-09-21 00:00:00,34.5,34.63,33.75,34.13,8402400
-1994-09-22 00:00:00,34.25,34.25,33.63,33.88,5235600
-1994-09-23 00:00:00,33.88,34.5,33.88,33.94,4760000
-1994-09-26 00:00:00,33.88,34.5,33.63,33.94,5072400
-1994-09-27 00:00:00,33.75,34.13,33.38,33.88,3904800
-1994-09-28 00:00:00,34.0,34.38,33.63,33.88,2914800
-1994-09-29 00:00:00,33.75,34.38,33.38,34.13,3921200
-1994-09-30 00:00:00,34.13,34.5,33.63,33.69,2561200
-1994-10-03 00:00:00,33.63,33.75,32.5,33.13,4644400
-1994-10-04 00:00:00,33.25,34.0,33.0,33.75,5822000
-1994-10-05 00:00:00,33.63,38.13,33.38,37.88,25366800
-1994-10-06 00:00:00,37.38,37.48,36.0,36.25,18828800
-1994-10-07 00:00:00,36.13,37.06,35.5,37.0,13022000
-1994-10-10 00:00:00,37.13,39.63,37.0,38.88,18700800
-1994-10-11 00:00:00,41.38,41.88,39.38,39.63,30083600
-1994-10-12 00:00:00,39.63,42.63,39.13,42.13,21340000
-1994-10-13 00:00:00,42.63,42.88,40.63,41.13,18761200
-1994-10-14 00:00:00,41.5,42.0,40.88,41.13,6292000
-1994-10-17 00:00:00,40.88,41.5,38.88,39.75,10866400
-1994-10-18 00:00:00,40.63,41.63,40.5,41.25,16749200
-1994-10-19 00:00:00,41.0,42.13,41.0,41.25,12549200
-1994-10-20 00:00:00,41.25,41.81,40.5,41.0,7808000
-1994-10-21 00:00:00,40.75,42.75,40.75,42.63,11528000
-1994-10-24 00:00:00,42.75,43.13,41.88,42.25,7316800
-1994-10-25 00:00:00,41.63,42.63,41.5,42.63,10771200
-1994-10-26 00:00:00,42.63,43.27,42.63,43.25,7043200
-1994-10-27 00:00:00,43.25,43.75,42.5,42.75,5700800
-1994-10-28 00:00:00,42.38,42.88,41.75,42.13,9762400
-1994-10-31 00:00:00,42.0,43.38,41.5,43.19,12728000
-1994-11-01 00:00:00,42.88,43.48,42.38,43.13,7805600
-1994-11-02 00:00:00,43.13,43.25,41.38,41.38,7819200
-1994-11-03 00:00:00,41.75,42.0,41.0,41.5,3962400
-1994-11-04 00:00:00,41.5,41.63,40.0,40.38,6869200
-1994-11-07 00:00:00,40.38,41.25,40.13,40.75,4058000
-1994-11-08 00:00:00,40.63,42.63,40.25,42.25,12476400
-1994-11-09 00:00:00,42.75,43.0,41.0,41.63,14530000
-1994-11-10 00:00:00,41.75,41.88,41.0,41.31,5476800
-1994-11-11 00:00:00,41.25,41.5,41.0,41.13,2237600
-1994-11-14 00:00:00,41.25,42.75,41.25,42.5,5002000
-1994-11-15 00:00:00,42.5,43.0,41.25,41.38,6001200
-1994-11-16 00:00:00,40.75,41.56,40.63,40.94,6700000
-1994-11-17 00:00:00,40.88,41.0,39.88,40.0,5380000
-1994-11-18 00:00:00,40.0,40.5,39.63,40.0,5257600
-1994-11-21 00:00:00,40.0,40.25,38.0,38.13,7255600
-1994-11-22 00:00:00,37.75,39.13,37.25,37.38,8018800
-1994-11-23 00:00:00,37.0,37.88,36.38,36.88,11723200
-1994-11-25 00:00:00,36.88,37.75,36.75,37.75,3012400
-1994-11-28 00:00:00,37.63,38.25,37.31,37.81,4971200
-1994-11-29 00:00:00,38.0,38.5,37.75,38.25,5163200
-1994-11-30 00:00:00,38.38,39.38,37.0,37.25,11157600
-1994-12-01 00:00:00,37.0,37.63,36.0,36.19,11051200
-1994-12-02 00:00:00,36.5,36.75,35.63,36.56,6170000
-1994-12-05 00:00:00,36.5,37.38,36.13,37.19,6460000
-1994-12-06 00:00:00,37.0,38.38,36.88,37.56,8516400
-1994-12-07 00:00:00,37.5,37.81,36.06,36.63,4916800
-1994-12-08 00:00:00,36.88,37.0,35.75,35.88,6081200
-1994-12-09 00:00:00,35.88,36.38,34.75,36.25,9329200
-1994-12-12 00:00:00,36.38,36.75,35.5,36.5,8004400
-1994-12-13 00:00:00,36.63,36.94,36.25,36.38,4266800
-1994-12-14 00:00:00,36.5,38.13,36.5,37.88,11123600
-1994-12-15 00:00:00,38.0,38.38,36.88,37.13,8133200
-1994-12-16 00:00:00,37.25,37.75,36.75,37.25,6432400
-1994-12-19 00:00:00,37.25,39.38,37.25,39.13,11890000
-1994-12-20 00:00:00,39.13,39.25,38.38,38.5,6263600
-1994-12-21 00:00:00,37.88,38.5,37.5,38.38,5635600
-1994-12-22 00:00:00,38.5,38.88,38.25,38.63,4771200
-1994-12-23 00:00:00,38.5,39.38,38.5,38.88,3372000
-1994-12-27 00:00:00,39.25,39.75,38.88,39.13,2928800
-1994-12-28 00:00:00,39.13,39.25,38.25,39.13,3198000
-1994-12-29 00:00:00,39.25,39.88,39.13,39.5,4341200
-1994-12-30 00:00:00,39.38,39.88,38.75,39.0,2616400
-1995-01-03 00:00:00,38.88,38.88,37.88,38.38,3726400
-1995-01-04 00:00:00,38.63,39.63,38.63,39.38,5682400
-1995-01-05 00:00:00,39.25,39.38,38.75,38.88,2646800
-1995-01-06 00:00:00,41.63,43.13,41.13,42.0,38456800
-1995-01-09 00:00:00,41.63,41.88,41.0,41.2,9805200
-1995-01-10 00:00:00,41.25,44.0,41.25,43.69,21977600
-1995-01-11 00:00:00,43.75,48.06,42.69,46.75,31212400
-1995-01-12 00:00:00,46.13,46.38,44.75,45.38,19721200
-1995-01-13 00:00:00,46.13,46.13,44.38,44.88,12565600
-1995-01-16 00:00:00,44.88,45.25,44.25,44.5,6765600
-1995-01-17 00:00:00,44.5,45.5,44.13,45.0,11806400
-1995-01-18 00:00:00,45.0,45.63,44.75,45.63,4581200
-1995-01-19 00:00:00,45.5,46.0,45.0,45.88,11238800
-1995-01-20 00:00:00,47.0,47.0,42.5,42.63,35731200
-1995-01-23 00:00:00,41.88,42.63,41.0,42.25,14252400
-1995-01-24 00:00:00,42.25,42.38,41.38,41.63,7805600
-1995-01-25 00:00:00,39.5,42.0,39.5,40.98,18482000
-1995-01-26 00:00:00,40.88,41.5,39.25,39.5,8822000
-1995-01-27 00:00:00,39.88,40.38,39.0,39.88,10676400
-1995-01-30 00:00:00,40.13,40.5,39.88,40.13,8255200
-1995-01-31 00:00:00,40.5,40.88,40.0,40.38,7621200
-1995-02-01 00:00:00,40.75,40.75,39.88,40.13,5665200
-1995-02-02 00:00:00,40.13,41.88,40.13,41.63,7288000
-1995-02-03 00:00:00,42.0,42.13,40.38,40.5,11400800
-1995-02-06 00:00:00,40.75,40.75,39.5,40.5,8702000
-1995-02-07 00:00:00,40.38,41.0,40.0,40.81,7200000
-1995-02-08 00:00:00,41.0,42.38,40.88,42.31,14403600
-1995-02-09 00:00:00,42.13,43.88,42.13,43.63,16988800
-1995-02-10 00:00:00,43.63,44.19,43.38,43.75,12542400
-1995-02-13 00:00:00,43.5,44.5,43.25,43.75,10120800
-1995-02-14 00:00:00,43.75,44.13,42.63,42.94,5934400
-1995-02-15 00:00:00,43.25,43.5,42.5,42.56,6604400
-1995-02-16 00:00:00,43.13,43.25,42.63,43.19,7821200
-1995-02-17 00:00:00,42.88,43.0,42.5,42.5,4366400
-1995-02-21 00:00:00,42.63,42.75,40.88,41.0,10776800
-1995-02-22 00:00:00,40.63,41.0,40.13,40.81,10501200
-1995-02-23 00:00:00,41.13,41.88,40.0,40.19,11262000
-1995-02-24 00:00:00,40.13,40.38,38.5,39.0,20334400
-1995-02-27 00:00:00,38.25,39.0,38.11,38.25,9600800
-1995-02-28 00:00:00,38.5,39.88,38.0,39.5,7965200
-1995-03-01 00:00:00,39.75,40.13,39.42,40.0,8025200
-1995-03-02 00:00:00,40.13,40.75,39.75,40.0,9619200
-1995-03-03 00:00:00,39.75,40.69,39.5,40.25,5209200
-1995-03-06 00:00:00,39.75,40.0,39.5,39.75,4751200
-1995-03-07 00:00:00,39.88,39.88,38.25,38.31,5399200
-1995-03-08 00:00:00,38.75,40.13,37.75,39.56,13048800
-1995-03-09 00:00:00,39.88,40.38,39.38,39.75,7038000
-1995-03-10 00:00:00,39.63,40.38,39.38,39.5,4923200
-1995-03-13 00:00:00,39.63,39.63,38.0,38.13,11653200
-1995-03-14 00:00:00,38.25,38.25,34.5,35.0,26015200
-1995-03-15 00:00:00,35.5,36.25,34.88,35.0,26120800
-1995-03-16 00:00:00,35.25,36.0,35.0,35.25,11330000
-1995-03-17 00:00:00,35.5,35.5,34.88,35.13,7713600
-1995-03-20 00:00:00,35.13,35.63,35.0,35.25,6793600
-1995-03-21 00:00:00,35.5,36.75,35.25,36.25,10920800
-1995-03-22 00:00:00,36.25,39.5,36.25,38.06,17130800
-1995-03-23 00:00:00,37.88,38.0,36.98,37.13,6094400
-1995-03-24 00:00:00,37.38,37.88,37.25,37.75,4584400
-1995-03-27 00:00:00,37.63,37.63,36.63,37.19,5111200
-1995-03-28 00:00:00,36.25,36.34,34.13,34.38,24655600
-1995-03-29 00:00:00,34.0,34.88,33.88,34.38,17760000
-1995-03-30 00:00:00,34.63,35.5,34.5,35.38,9767600
-1995-03-31 00:00:00,35.13,35.63,34.75,35.25,6558000
-1995-04-03 00:00:00,35.5,35.75,35.13,35.5,5528000
-1995-04-04 00:00:00,35.75,35.88,33.63,33.88,15300000
-1995-04-05 00:00:00,34.13,34.75,33.75,34.75,9470000
-1995-04-06 00:00:00,37.25,38.0,35.53,36.75,25823600
-1995-04-07 00:00:00,37.0,37.13,36.25,36.75,10562400
-1995-04-10 00:00:00,36.88,37.0,36.13,36.63,4211200
-1995-04-11 00:00:00,36.75,37.88,36.63,37.75,7673200
-1995-04-12 00:00:00,38.25,39.63,37.38,39.0,16973200
-1995-04-13 00:00:00,39.25,39.25,37.88,38.25,6242400
-1995-04-17 00:00:00,38.13,39.38,37.88,38.38,7467600
-1995-04-18 00:00:00,38.5,38.63,37.5,37.5,8263200
-1995-04-19 00:00:00,37.5,37.5,35.63,36.38,9990800
-1995-04-20 00:00:00,37.13,38.5,36.63,37.63,11772400
-1995-04-21 00:00:00,37.25,39.5,37.13,39.13,23812400
-1995-04-24 00:00:00,39.0,39.63,38.5,39.0,9724400
-1995-04-25 00:00:00,39.13,39.38,37.25,37.75,9780000
-1995-04-26 00:00:00,37.63,38.75,37.38,38.25,8246800
-1995-04-27 00:00:00,38.5,38.5,37.75,37.88,5014800
-1995-04-28 00:00:00,38.0,38.38,37.5,38.25,6984400
-1995-05-01 00:00:00,38.25,38.75,38.0,38.25,6375600
-1995-05-02 00:00:00,38.25,38.38,37.5,38.13,4289200
-1995-05-03 00:00:00,38.25,38.63,38.0,38.13,6043600
-1995-05-04 00:00:00,38.25,39.88,38.0,38.5,10846800
-1995-05-05 00:00:00,38.75,39.13,38.13,38.88,7445200
-1995-05-08 00:00:00,39.88,41.0,39.75,40.5,13832000
-1995-05-09 00:00:00,40.63,41.38,40.0,41.25,11540800
-1995-05-10 00:00:00,41.5,41.88,40.75,41.44,9837600
-1995-05-11 00:00:00,41.63,41.63,40.38,41.0,18712400
-1995-05-12 00:00:00,40.88,43.69,40.5,43.63,23153200
-1995-05-15 00:00:00,43.13,43.75,42.5,43.63,14053200
-1995-05-16 00:00:00,43.13,44.38,42.5,43.75,11895600
-1995-05-17 00:00:00,43.75,44.38,43.5,44.0,9419200
-1995-05-18 00:00:00,44.13,44.13,43.25,43.38,13287600
-1995-05-19 00:00:00,42.88,43.75,42.63,42.75,11522000
-1995-05-22 00:00:00,42.5,44.13,42.25,44.13,13282400
-1995-05-23 00:00:00,44.13,44.38,43.5,43.88,9881200
-1995-05-24 00:00:00,43.75,44.25,42.88,43.5,9459200
-1995-05-25 00:00:00,43.25,44.0,43.0,43.38,6536800
-1995-05-26 00:00:00,43.0,43.13,42.25,42.69,4097600
-1995-05-30 00:00:00,42.63,42.88,41.5,42.0,7021200
-1995-05-31 00:00:00,42.13,42.13,41.0,41.56,5707600
-1995-06-01 00:00:00,41.88,42.5,41.75,42.19,6685200
-1995-06-02 00:00:00,41.88,42.38,41.5,42.13,3783200
-1995-06-05 00:00:00,42.38,43.5,42.13,43.5,9103200
-1995-06-06 00:00:00,43.63,44.38,43.5,44.0,11270800
-1995-06-07 00:00:00,44.13,44.13,43.13,43.13,4451200
-1995-06-08 00:00:00,43.38,43.38,42.13,42.94,4874400
-1995-06-09 00:00:00,43.63,43.75,43.13,43.5,6679200
-1995-06-12 00:00:00,44.0,44.5,43.88,44.17,7584400
-1995-06-13 00:00:00,44.5,44.63,43.88,44.0,4508000
-1995-06-14 00:00:00,43.88,43.88,43.38,43.63,4224800
-1995-06-15 00:00:00,43.63,43.75,43.38,43.63,3331200
-1995-06-16 00:00:00,43.88,44.0,43.5,43.88,3200800
-1995-06-19 00:00:00,43.88,45.25,43.5,44.38,16774400
-1995-06-20 00:00:00,46.0,47.75,46.0,47.38,26385200
-1995-06-21 00:00:00,47.63,50.13,46.75,49.38,22378800
-1995-06-22 00:00:00,49.0,49.63,48.63,49.13,16928800
-1995-06-23 00:00:00,48.75,49.0,47.75,48.75,8286800
-1995-06-26 00:00:00,48.25,48.5,47.63,48.13,5465600
-1995-06-27 00:00:00,47.38,48.25,46.38,46.38,7772400
-1995-06-28 00:00:00,46.0,47.5,45.38,46.63,9531200
-1995-06-29 00:00:00,46.38,48.13,46.0,47.25,8320000
-1995-06-30 00:00:00,47.25,47.88,46.13,46.44,5927600
-1995-07-03 00:00:00,46.5,47.13,46.25,46.94,1410800
-1995-07-05 00:00:00,46.88,47.88,46.5,46.5,6325600
-1995-07-06 00:00:00,46.5,47.0,45.75,47.0,6583200
-1995-07-07 00:00:00,46.88,49.25,46.75,48.63,13840000
-1995-07-10 00:00:00,48.63,49.88,48.13,48.63,10640800
-1995-07-11 00:00:00,47.75,48.63,47.06,47.13,7683200
-1995-07-12 00:00:00,47.25,48.0,46.13,47.0,10145200
-1995-07-13 00:00:00,47.38,48.75,47.13,47.63,12596400
-1995-07-14 00:00:00,47.38,49.0,47.0,48.75,9929200
-1995-07-17 00:00:00,48.88,49.75,48.63,49.0,8098000
-1995-07-18 00:00:00,49.0,49.56,47.75,48.13,9102000
-1995-07-19 00:00:00,47.0,48.0,45.0,45.5,18613200
-1995-07-20 00:00:00,46.0,47.38,45.0,47.06,11848800
-1995-07-21 00:00:00,43.0,44.88,43.0,43.75,27082400
-1995-07-24 00:00:00,44.0,45.5,43.75,45.38,7679200
-1995-07-25 00:00:00,46.0,46.38,45.63,45.75,9418000
-1995-07-26 00:00:00,46.25,46.25,45.38,45.38,6125200
-1995-07-27 00:00:00,45.5,47.5,45.5,46.81,11621200
-1995-07-28 00:00:00,46.75,47.25,45.0,45.5,9341200
-1995-07-31 00:00:00,45.5,45.63,44.75,45.0,5673600
-1995-08-01 00:00:00,44.88,44.88,43.5,43.5,7540000
-1995-08-02 00:00:00,43.88,45.0,43.75,44.38,9840800
-1995-08-03 00:00:00,44.13,45.63,43.88,45.0,7640800
-1995-08-04 00:00:00,45.0,45.13,43.75,44.25,6884400
-1995-08-07 00:00:00,44.13,44.63,43.13,43.38,6920000
-1995-08-08 00:00:00,43.63,43.75,42.38,42.5,8388800
-1995-08-09 00:00:00,42.63,43.75,42.5,43.13,13190000
-1995-08-10 00:00:00,43.13,43.25,42.63,42.75,5868000
-1995-08-11 00:00:00,42.88,43.13,41.88,43.06,7407600
-1995-08-14 00:00:00,43.0,43.75,42.88,43.38,5989200
-1995-08-15 00:00:00,43.88,44.13,43.13,44.06,11370800
-1995-08-16 00:00:00,44.0,44.5,43.63,44.5,10457600
-1995-08-17 00:00:00,44.63,45.5,44.13,44.63,8827600
-1995-08-18 00:00:00,44.88,45.13,43.75,44.88,8620000
-1995-08-21 00:00:00,44.88,45.38,44.13,44.13,9721200
-1995-08-22 00:00:00,44.38,45.13,44.13,44.75,7769200
-1995-08-23 00:00:00,44.88,45.88,44.63,45.5,9078000
-1995-08-24 00:00:00,45.63,46.25,45.5,45.75,10285200
-1995-08-25 00:00:00,45.88,45.88,44.63,44.75,4819200
-1995-08-28 00:00:00,44.88,45.0,43.0,43.0,8680000
-1995-08-29 00:00:00,43.0,43.25,42.5,43.13,11325600
-1995-08-30 00:00:00,43.25,43.75,43.13,43.38,5482000
-1995-08-31 00:00:00,43.38,43.5,43.0,43.0,3148000
-1995-09-01 00:00:00,43.0,43.5,42.88,42.94,3532400
-1995-09-05 00:00:00,43.5,43.5,42.75,43.5,6443200
-1995-09-06 00:00:00,43.88,44.17,43.5,43.75,7175600
-1995-09-07 00:00:00,44.0,45.31,43.75,44.75,9373600
-1995-09-08 00:00:00,44.75,44.88,44.5,44.75,6243200
-1995-09-11 00:00:00,44.88,45.5,44.25,44.25,6160800
-1995-09-12 00:00:00,44.5,44.88,42.63,42.94,11658800
-1995-09-13 00:00:00,42.88,43.38,42.0,42.38,11530800
-1995-09-14 00:00:00,41.38,41.63,39.75,40.0,19675600
-1995-09-15 00:00:00,37.38,39.88,35.5,35.88,43286800
-1995-09-18 00:00:00,36.38,36.81,35.88,36.69,22216400
-1995-09-19 00:00:00,36.75,37.13,36.13,36.75,17512400
-1995-09-20 00:00:00,37.25,37.38,36.5,36.63,11500800
-1995-09-21 00:00:00,36.5,37.5,36.38,37.0,12407600
-1995-09-22 00:00:00,36.88,37.25,36.38,37.06,14258000
-1995-09-25 00:00:00,38.25,38.27,37.38,37.52,11267600
-1995-09-26 00:00:00,37.75,37.88,37.13,37.38,8961200
-1995-09-27 00:00:00,37.5,37.5,34.75,36.25,16135600
-1995-09-28 00:00:00,36.5,37.88,36.5,37.75,11843600
-1995-09-29 00:00:00,38.0,38.25,36.88,37.25,10123200
-1995-10-02 00:00:00,37.75,38.5,37.5,37.63,14000000
-1995-10-03 00:00:00,38.13,38.5,37.13,37.63,10368000
-1995-10-04 00:00:00,36.63,37.0,36.0,36.38,9532000
-1995-10-05 00:00:00,36.25,36.63,35.88,36.5,8737600
-1995-10-06 00:00:00,36.75,37.0,35.63,35.69,11058000
-1995-10-09 00:00:00,35.38,35.75,34.38,34.81,13320800
-1995-10-10 00:00:00,34.38,35.0,33.63,34.69,14303600
-1995-10-11 00:00:00,35.25,35.63,34.13,34.88,11893200
-1995-10-12 00:00:00,35.0,35.38,34.75,35.31,5803200
-1995-10-13 00:00:00,35.75,36.88,35.5,36.0,8422000
-1995-10-16 00:00:00,36.25,37.0,35.88,36.13,6515200
-1995-10-17 00:00:00,36.5,36.88,35.88,36.63,6390000
-1995-10-18 00:00:00,37.0,39.56,36.75,37.38,18311200
-1995-10-19 00:00:00,35.88,36.13,34.75,34.75,33761200
-1995-10-20 00:00:00,35.25,35.25,34.63,35.13,13818800
-1995-10-23 00:00:00,35.13,35.13,34.75,35.13,7078000
-1995-10-24 00:00:00,35.5,35.5,34.88,35.13,7638800
-1995-10-25 00:00:00,35.25,35.38,34.75,34.75,4761200
-1995-10-26 00:00:00,34.88,35.0,34.5,34.88,4503600
-1995-10-27 00:00:00,34.88,34.88,34.13,34.75,5523200
-1995-10-30 00:00:00,34.88,35.25,34.63,35.25,6291200
-1995-10-31 00:00:00,35.25,36.63,35.13,36.31,10334400
-1995-11-01 00:00:00,36.63,37.13,35.5,36.63,6913200
-1995-11-02 00:00:00,36.88,36.88,36.25,36.63,5464400
-1995-11-03 00:00:00,36.75,36.88,35.88,36.5,6413200
-1995-11-06 00:00:00,36.5,38.75,36.38,38.13,11143200
-1995-11-07 00:00:00,37.75,40.5,37.5,39.63,26310800
-1995-11-08 00:00:00,39.75,41.0,38.75,38.88,12823600
-1995-11-09 00:00:00,39.75,40.0,38.88,39.38,9295200
-1995-11-10 00:00:00,39.38,40.25,38.88,39.75,7973200
-1995-11-13 00:00:00,40.25,41.25,40.0,40.88,11343200
-1995-11-14 00:00:00,41.0,42.5,41.0,41.5,14560000
-1995-11-15 00:00:00,42.0,42.0,40.13,41.0,8874400
-1995-11-16 00:00:00,40.88,41.5,39.5,39.94,8102000
-1995-11-17 00:00:00,40.0,40.38,39.75,40.13,4607600
-1995-11-20 00:00:00,40.25,40.25,38.5,38.63,5314400
-1995-11-21 00:00:00,38.75,38.75,37.88,38.63,6845200
-1995-11-22 00:00:00,38.63,39.25,38.5,38.63,3533600
-1995-11-24 00:00:00,38.88,40.38,38.75,40.19,3930800
-1995-11-27 00:00:00,40.63,40.63,39.38,39.38,4148800
-1995-11-28 00:00:00,39.38,40.13,39.25,40.0,6305200
-1995-11-29 00:00:00,40.13,40.13,39.0,39.25,3782000
-1995-11-30 00:00:00,38.88,39.0,38.0,38.13,6247600
-1995-12-01 00:00:00,38.0,38.25,37.13,37.63,7300800
-1995-12-04 00:00:00,40.13,40.13,39.0,39.5,17171200
-1995-12-05 00:00:00,38.5,39.88,38.25,39.5,13000000
-1995-12-06 00:00:00,39.75,39.88,38.38,38.75,7195200
-1995-12-07 00:00:00,38.75,38.75,37.88,38.56,5084800
-1995-12-08 00:00:00,38.75,39.38,37.88,39.38,5053200
-1995-12-11 00:00:00,39.5,39.63,38.38,38.63,4003200
-1995-12-12 00:00:00,38.63,38.63,38.0,38.0,6353200
-1995-12-13 00:00:00,38.25,39.0,36.75,38.38,24472400
-1995-12-14 00:00:00,38.88,39.38,38.0,38.25,11928000
-1995-12-15 00:00:00,35.5,36.63,34.38,35.25,25960000
-1995-12-18 00:00:00,35.13,35.25,31.87,32.25,23807600
-1995-12-19 00:00:00,32.75,33.25,32.25,32.75,15403600
-1995-12-20 00:00:00,33.5,33.63,32.5,32.63,13074400
-1995-12-21 00:00:00,32.75,32.75,31.62,32.5,11893200
-1995-12-22 00:00:00,32.63,32.88,32.13,32.25,8392400
-1995-12-26 00:00:00,32.5,32.5,31.75,32.06,4994800
-1995-12-27 00:00:00,32.13,33.38,31.87,32.38,9609200
-1995-12-28 00:00:00,32.13,32.75,31.87,32.0,8933200
-1995-12-29 00:00:00,32.0,32.38,31.62,31.87,10874400
-1996-01-02 00:00:00,32.25,32.25,31.75,32.13,4983200
-1996-01-03 00:00:00,32.0,32.88,31.87,32.13,15368800
-1996-01-04 00:00:00,32.38,32.38,31.37,31.56,10721200
-1996-01-05 00:00:00,31.62,34.25,31.37,34.25,15929200
-1996-01-08 00:00:00,34.5,35.5,34.0,34.63,4341200
-1996-01-09 00:00:00,34.63,34.63,32.75,32.75,8978800
-1996-01-10 00:00:00,32.5,34.75,32.25,34.25,13057600
-1996-01-11 00:00:00,32.63,35.0,32.38,35.0,27041200
-1996-01-12 00:00:00,34.75,34.75,33.25,33.88,14370000
-1996-01-15 00:00:00,33.75,34.5,33.38,34.13,12971200
-1996-01-16 00:00:00,34.38,34.75,33.63,34.56,12606400
-1996-01-17 00:00:00,34.38,34.38,33.75,34.0,8445200
-1996-01-18 00:00:00,32.88,33.38,30.37,31.94,24955200
-1996-01-19 00:00:00,31.0,31.75,29.37,29.87,29623600
-1996-01-22 00:00:00,29.75,31.0,29.25,30.5,17852400
-1996-01-23 00:00:00,33.75,34.0,31.0,31.62,35305200
-1996-01-24 00:00:00,32.13,32.25,31.75,32.25,23438800
-1996-01-25 00:00:00,31.75,32.0,30.12,30.25,15911200
-1996-01-26 00:00:00,30.37,31.25,28.62,30.62,26297600
-1996-01-29 00:00:00,29.0,29.75,28.75,29.12,11900000
-1996-01-30 00:00:00,27.0,28.12,26.86,27.31,22246800
-1996-01-31 00:00:00,27.75,28.0,27.37,27.62,11736800
-1996-02-01 00:00:00,27.5,28.37,27.5,28.37,11902400
-1996-02-02 00:00:00,28.87,29.62,28.75,29.25,19865600
-1996-02-05 00:00:00,29.69,29.75,29.0,29.25,11396400
-1996-02-06 00:00:00,29.25,30.0,29.25,29.62,8101200
-1996-02-07 00:00:00,29.75,29.75,27.75,28.25,12885200
-1996-02-08 00:00:00,27.5,28.12,27.5,27.87,9420800
-1996-02-09 00:00:00,27.87,28.5,27.62,27.75,7360800
-1996-02-12 00:00:00,28.12,28.5,28.0,28.37,6948800
-1996-02-13 00:00:00,28.0,28.87,27.87,28.12,8161200
-1996-02-14 00:00:00,28.25,28.25,27.44,27.62,5843600
-1996-02-15 00:00:00,27.62,28.12,27.37,28.0,4360000
-1996-02-16 00:00:00,28.12,28.37,27.5,27.5,5602400
-1996-02-20 00:00:00,28.0,29.5,28.0,29.0,13473200
-1996-02-21 00:00:00,29.37,29.75,29.12,29.62,7924400
-1996-02-22 00:00:00,30.0,30.12,29.62,29.87,6588000
-1996-02-23 00:00:00,29.87,30.25,29.62,29.87,6205200
-1996-02-26 00:00:00,30.0,30.12,29.5,29.5,4238000
-1996-02-27 00:00:00,29.87,29.87,28.5,28.62,5331200
-1996-02-28 00:00:00,28.87,28.87,27.62,27.75,6728800
-1996-02-29 00:00:00,27.5,27.75,27.25,27.5,4049200
-1996-03-01 00:00:00,27.62,27.62,26.62,26.87,8263200
-1996-03-04 00:00:00,27.25,27.37,26.25,26.25,6708800
-1996-03-05 00:00:00,26.5,26.75,26.25,26.62,4246800
-1996-03-06 00:00:00,26.75,26.87,26.12,26.19,3547600
-1996-03-07 00:00:00,26.25,26.37,25.37,25.81,9292400
-1996-03-08 00:00:00,25.75,26.25,25.0,26.0,5322400
-1996-03-11 00:00:00,26.25,26.37,25.75,25.87,4544800
-1996-03-12 00:00:00,26.0,26.37,25.62,25.81,3453200
-1996-03-13 00:00:00,25.87,26.12,25.62,25.75,3560000
-1996-03-14 00:00:00,25.87,25.87,25.5,25.62,3342400
-1996-03-15 00:00:00,26.0,26.0,25.5,25.87,3632400
-1996-03-18 00:00:00,25.94,26.12,25.75,26.12,3907600
-1996-03-19 00:00:00,26.37,26.5,25.62,25.75,4442400
-1996-03-20 00:00:00,25.75,25.75,25.12,25.25,4154800
-1996-03-21 00:00:00,25.5,25.5,25.0,25.12,3932400
-1996-03-22 00:00:00,25.25,25.37,24.87,25.37,3842400
-1996-03-25 00:00:00,25.5,25.75,24.0,24.0,5887600
-1996-03-26 00:00:00,24.0,24.5,23.62,23.87,5755600
-1996-03-27 00:00:00,23.25,25.25,23.0,25.25,15338800
-1996-03-28 00:00:00,24.75,25.62,24.12,24.19,10572000
-1996-03-29 00:00:00,24.25,24.75,23.75,24.56,5962400
-1996-04-01 00:00:00,25.12,25.87,24.52,25.5,5680000
-1996-04-02 00:00:00,25.62,25.62,24.87,25.0,3635600
-1996-04-03 00:00:00,25.12,25.12,24.33,24.56,2591200
-1996-04-04 00:00:00,24.62,24.62,24.0,24.12,3092000
-1996-04-08 00:00:00,23.87,24.5,23.75,24.37,6046400
-1996-04-09 00:00:00,24.87,26.5,24.37,26.0,8415600
-1996-04-10 00:00:00,26.12,26.5,25.87,26.0,6242400
-1996-04-11 00:00:00,26.12,26.25,25.5,25.75,3526400
-1996-04-12 00:00:00,25.87,25.87,25.37,25.5,2924400
-1996-04-15 00:00:00,25.5,25.75,25.0,25.75,5515600
-1996-04-16 00:00:00,25.87,26.0,25.62,25.87,3634400
-1996-04-17 00:00:00,25.87,26.0,25.12,25.25,3056400
-1996-04-18 00:00:00,25.37,25.39,24.25,24.75,7780800
-1996-04-19 00:00:00,24.62,25.12,24.62,25.06,3655600
-1996-04-22 00:00:00,25.25,25.5,24.87,25.12,3973200
-1996-04-23 00:00:00,25.12,25.25,24.62,24.75,6086400
-1996-04-24 00:00:00,24.62,24.75,24.19,24.25,4596800
-1996-04-25 00:00:00,24.37,24.87,24.12,24.87,6245200
-1996-04-26 00:00:00,25.0,25.12,24.62,24.75,6759200
-1996-04-29 00:00:00,25.0,25.0,24.5,24.75,4324800
-1996-04-30 00:00:00,24.87,24.87,24.12,24.37,4881200
-1996-05-01 00:00:00,24.37,24.75,24.12,24.37,4039200
-1996-05-02 00:00:00,24.5,24.5,23.5,23.75,6728000
-1996-05-03 00:00:00,24.12,24.12,23.5,23.87,3892400
-1996-05-06 00:00:00,24.87,25.87,24.75,25.62,10349200
-1996-05-07 00:00:00,26.37,27.37,26.25,26.87,12641200
-1996-05-08 00:00:00,27.25,27.25,25.62,26.75,6688800
-1996-05-09 00:00:00,26.37,26.5,25.75,26.12,3515600
-1996-05-10 00:00:00,26.25,27.37,26.0,27.25,3966400
-1996-05-13 00:00:00,27.12,27.62,26.62,27.06,6701200
-1996-05-14 00:00:00,27.75,28.0,27.5,27.5,7068000
-1996-05-15 00:00:00,27.87,28.87,27.75,28.5,10442400
-1996-05-16 00:00:00,28.25,28.62,27.87,28.37,4648800
-1996-05-17 00:00:00,28.37,28.37,27.5,27.62,4405600
-1996-05-20 00:00:00,27.87,28.12,27.62,27.94,3028800
-1996-05-21 00:00:00,28.0,28.12,27.12,27.12,4088000
-1996-05-22 00:00:00,27.37,27.37,25.75,26.06,7215600
-1996-05-23 00:00:00,26.12,26.62,25.75,26.25,4447600
-1996-05-24 00:00:00,26.25,26.87,26.12,26.75,4046800
-1996-05-28 00:00:00,26.75,27.25,26.37,26.37,3658800
-1996-05-29 00:00:00,26.25,26.25,24.75,24.87,7840000
-1996-05-30 00:00:00,24.87,25.75,24.75,25.5,3703600
-1996-05-31 00:00:00,25.62,26.62,25.5,26.12,5813600
-1996-06-03 00:00:00,25.87,26.0,24.75,24.75,4481200
-1996-06-04 00:00:00,24.0,24.37,23.87,24.19,27235600
-1996-06-05 00:00:00,25.37,25.5,24.25,25.12,18228000
-1996-06-06 00:00:00,25.0,25.25,24.12,24.25,12938800
-1996-06-07 00:00:00,24.0,24.37,23.5,24.37,9565200
-1996-06-10 00:00:00,24.37,24.5,24.0,24.12,3820800
-1996-06-11 00:00:00,24.25,24.25,24.0,24.0,5481200
-1996-06-12 00:00:00,24.5,24.5,24.0,24.25,5440000
-1996-06-13 00:00:00,24.37,24.92,24.0,24.62,6856800
-1996-06-14 00:00:00,24.75,24.75,23.87,23.94,5186800
-1996-06-17 00:00:00,24.12,24.12,23.62,23.62,4052000
-1996-06-18 00:00:00,23.62,23.75,22.62,22.75,7979200
-1996-06-19 00:00:00,23.12,23.37,22.62,23.12,4803600
-1996-06-20 00:00:00,23.37,23.37,22.5,22.75,5260800
-1996-06-21 00:00:00,22.87,22.87,22.37,22.62,5792000
-1996-06-24 00:00:00,22.62,22.62,22.12,22.25,4398000
-1996-06-25 00:00:00,22.12,22.25,20.37,20.62,8831200
-1996-06-26 00:00:00,20.62,20.75,19.62,19.87,14440800
-1996-06-27 00:00:00,20.0,21.0,19.75,20.62,8202400
-1996-06-28 00:00:00,20.87,21.0,20.62,21.0,4138000
-1996-07-01 00:00:00,21.12,21.5,21.0,21.5,4732400
-1996-07-02 00:00:00,21.37,21.5,21.0,21.0,3189200
-1996-07-03 00:00:00,20.37,20.37,19.37,19.37,10323200
-1996-07-05 00:00:00,19.37,19.75,19.25,19.5,3808800
-1996-07-08 00:00:00,19.62,19.87,19.0,19.12,6762000
-1996-07-09 00:00:00,19.5,19.62,19.0,19.0,6723600
-1996-07-10 00:00:00,19.12,19.5,18.75,18.75,6055200
-1996-07-11 00:00:00,18.75,18.87,17.37,17.87,10420000
-1996-07-12 00:00:00,18.37,18.37,17.25,18.06,9610800
-1996-07-15 00:00:00,18.12,18.12,17.12,17.19,4779200
-1996-07-16 00:00:00,17.37,17.37,16.0,16.87,10334400
-1996-07-17 00:00:00,17.37,17.5,16.62,16.87,8355600
-1996-07-18 00:00:00,21.5,21.75,20.36,20.87,32058800
-1996-07-19 00:00:00,20.87,21.0,20.75,20.75,9510000
-1996-07-22 00:00:00,20.87,20.87,20.0,20.25,5456400
-1996-07-23 00:00:00,20.5,20.62,20.25,20.5,4651200
-1996-07-24 00:00:00,20.0,21.0,19.87,20.81,9448800
-1996-07-25 00:00:00,21.12,21.37,20.75,21.0,4090800
-1996-07-26 00:00:00,21.5,22.0,21.12,22.0,4426800
-1996-07-29 00:00:00,22.0,22.5,21.75,22.25,7005600
-1996-07-30 00:00:00,22.62,22.75,21.25,21.37,6766800
-1996-07-31 00:00:00,21.25,22.0,21.25,22.0,3332400
-1996-08-01 00:00:00,22.0,22.0,21.12,21.25,3942400
-1996-08-02 00:00:00,21.62,22.0,21.25,21.62,4574800
-1996-08-05 00:00:00,21.62,21.87,20.87,21.0,3612000
-1996-08-06 00:00:00,21.0,21.5,20.75,21.5,3354800
-1996-08-07 00:00:00,21.75,22.62,21.62,22.37,8892400
-1996-08-08 00:00:00,22.37,22.37,21.87,22.12,3640000
-1996-08-09 00:00:00,22.25,23.37,22.12,23.12,8243600
-1996-08-12 00:00:00,23.37,23.62,22.37,23.0,5408000
-1996-08-13 00:00:00,22.87,23.12,22.37,22.5,3706400
-1996-08-14 00:00:00,22.62,23.0,22.62,22.75,2570000
-1996-08-15 00:00:00,22.62,22.75,22.25,22.25,3845600
-1996-08-16 00:00:00,22.62,22.62,22.12,22.5,5075600
-1996-08-19 00:00:00,22.37,23.62,22.37,23.62,8084400
-1996-08-20 00:00:00,23.87,23.87,23.37,23.5,7564400
-1996-08-21 00:00:00,23.5,23.62,22.87,23.0,4052400
-1996-08-22 00:00:00,23.0,23.25,22.87,23.25,3138000
-1996-08-23 00:00:00,23.0,24.0,23.0,23.87,7281200
-1996-08-26 00:00:00,23.87,24.12,23.5,24.12,3204400
-1996-08-27 00:00:00,24.12,25.0,24.0,24.86,10339200
-1996-08-28 00:00:00,24.87,25.0,24.5,24.87,5844400
-1996-08-29 00:00:00,24.87,24.87,24.37,24.5,3829200
-1996-08-30 00:00:00,24.75,24.75,24.25,24.25,3784800
-1996-09-03 00:00:00,24.12,24.37,23.87,24.12,2461200
-1996-09-04 00:00:00,23.87,24.62,23.87,24.12,3636400
-1996-09-05 00:00:00,23.5,23.75,22.87,22.87,9999200
-1996-09-06 00:00:00,23.12,23.25,22.62,23.0,8602000
-1996-09-09 00:00:00,22.62,22.75,21.87,22.0,5302400
-1996-09-10 00:00:00,22.12,22.12,21.5,21.5,5562000
-1996-09-11 00:00:00,21.5,21.75,21.0,21.12,5266800
-1996-09-12 00:00:00,21.0,21.12,20.25,20.37,9340000
-1996-09-13 00:00:00,20.37,21.25,20.37,21.0,5967600
-1996-09-16 00:00:00,21.5,23.0,21.37,22.37,8747600
-1996-09-17 00:00:00,22.87,23.12,22.5,23.0,7487600
-1996-09-18 00:00:00,23.0,24.12,22.87,23.5,12631200
-1996-09-19 00:00:00,23.62,23.62,23.37,23.37,4282000
-1996-09-20 00:00:00,23.37,23.5,22.75,22.87,5330800
-1996-09-23 00:00:00,22.87,22.87,22.37,22.37,1653600
-1996-09-24 00:00:00,22.37,22.87,22.37,22.5,5143600
-1996-09-25 00:00:00,22.5,22.62,22.0,22.37,3902400
-1996-09-26 00:00:00,22.37,22.5,22.25,22.37,3693600
-1996-09-27 00:00:00,22.25,22.37,22.12,22.31,2932000
-1996-09-30 00:00:00,22.12,22.37,22.12,22.19,3058000
-1996-10-01 00:00:00,22.0,24.75,22.0,24.62,19269200
-1996-10-02 00:00:00,23.62,24.62,23.12,23.62,9890000
-1996-10-03 00:00:00,23.62,23.75,22.37,22.37,8140000
-1996-10-04 00:00:00,22.87,23.12,22.12,22.81,4770000
-1996-10-07 00:00:00,23.0,23.37,22.87,23.12,3428800
-1996-10-08 00:00:00,23.5,24.25,23.25,23.25,6802000
-1996-10-09 00:00:00,23.37,23.62,22.87,23.0,3044800
-1996-10-10 00:00:00,23.87,24.5,23.75,24.19,9883200
-1996-10-11 00:00:00,24.37,24.62,24.0,24.25,4327600
-1996-10-14 00:00:00,24.5,25.37,24.25,25.25,9649200
-1996-10-15 00:00:00,25.75,25.87,25.0,25.25,12970000
-1996-10-16 00:00:00,25.25,26.12,24.62,25.75,11975200
-1996-10-17 00:00:00,27.5,27.75,26.37,26.37,36679200
-1996-10-18 00:00:00,26.5,26.62,26.0,26.56,13681200
-1996-10-21 00:00:00,26.5,26.62,25.5,25.62,6712000
-1996-10-22 00:00:00,25.62,25.62,24.25,24.87,7651200
-1996-10-23 00:00:00,24.75,25.25,24.37,24.75,5736800
-1996-10-24 00:00:00,25.0,25.0,24.5,24.75,3020800
-1996-10-25 00:00:00,24.87,25.0,24.5,24.5,2775600
-1996-10-28 00:00:00,25.12,25.12,24.5,24.5,4288800
-1996-10-29 00:00:00,24.62,24.75,23.12,23.25,7135200
-1996-10-30 00:00:00,23.5,24.0,22.87,22.87,9192000
-1996-10-31 00:00:00,23.25,23.37,22.25,23.0,6945600
-1996-11-01 00:00:00,23.37,24.25,23.12,24.25,7563200
-1996-11-04 00:00:00,24.37,24.5,23.75,24.37,3270800
-1996-11-05 00:00:00,24.5,25.87,24.5,25.5,13517600
-1996-11-06 00:00:00,25.62,25.75,24.87,25.5,6462000
-1996-11-07 00:00:00,25.37,26.0,25.25,25.87,5548800
-1996-11-08 00:00:00,25.87,26.25,25.75,26.25,6750800
-1996-11-11 00:00:00,26.37,26.37,25.87,26.0,3318800
-1996-11-12 00:00:00,26.12,26.25,25.12,25.25,5120000
-1996-11-13 00:00:00,25.37,25.87,25.0,25.56,3000800
-1996-11-14 00:00:00,25.5,25.75,25.37,25.62,1740800
-1996-11-15 00:00:00,25.87,26.0,25.0,25.0,4684400
-1996-11-18 00:00:00,25.0,25.12,24.5,24.75,5468800
-1996-11-19 00:00:00,24.87,25.12,24.62,24.87,4446400
-1996-11-20 00:00:00,24.87,25.37,24.87,25.0,3683200
-1996-11-21 00:00:00,24.87,25.0,24.37,24.5,2522400
-1996-11-22 00:00:00,24.5,25.25,24.5,25.25,3732400
-1996-11-25 00:00:00,25.37,25.5,25.0,25.0,2830800
-1996-11-26 00:00:00,24.87,25.0,24.0,24.25,4054800
-1996-11-27 00:00:00,24.12,24.62,24.12,24.5,3191200
-1996-11-29 00:00:00,24.5,24.62,24.0,24.12,1527600
-1996-12-02 00:00:00,24.12,25.12,23.87,25.12,6254400
-1996-12-03 00:00:00,25.25,25.5,25.0,25.12,9840800
-1996-12-04 00:00:00,25.12,25.37,24.87,25.0,6823600
-1996-12-05 00:00:00,25.0,25.25,25.0,25.0,5096800
-1996-12-06 00:00:00,24.37,25.37,24.0,25.12,8210800
-1996-12-09 00:00:00,25.25,25.37,24.81,25.0,5680800
-1996-12-10 00:00:00,24.87,25.0,24.25,24.5,6593600
-1996-12-11 00:00:00,23.75,24.25,23.75,24.0,5853600
-1996-12-12 00:00:00,24.12,24.25,23.87,23.87,3122400
-1996-12-13 00:00:00,23.75,23.87,23.25,23.25,3194400
-1996-12-16 00:00:00,23.5,23.5,22.5,22.62,5335600
-1996-12-17 00:00:00,22.37,22.5,22.25,22.5,5625200
-1996-12-18 00:00:00,22.75,23.12,22.62,23.12,7326400
-1996-12-19 00:00:00,23.0,23.25,22.25,22.25,4893600
-1996-12-20 00:00:00,22.5,23.62,21.37,23.5,19535600
-1996-12-23 00:00:00,24.0,24.25,23.25,23.25,11883600
-1996-12-24 00:00:00,23.25,23.37,22.87,23.12,2067600
-1996-12-26 00:00:00,23.25,23.25,22.87,23.0,3049200
-1996-12-27 00:00:00,22.87,23.75,22.87,23.12,4900000
-1996-12-30 00:00:00,23.12,23.25,21.75,21.75,9366800
-1996-12-31 00:00:00,21.37,21.5,20.75,20.87,13719200
-1997-01-02 00:00:00,21.12,21.25,20.75,21.0,5128800
-1997-01-03 00:00:00,21.12,22.25,21.0,21.75,4295600
-1997-01-06 00:00:00,17.62,18.34,17.25,17.87,67246400
-1997-01-07 00:00:00,18.12,18.25,17.5,17.5,34896400
-1997-01-08 00:00:00,18.25,18.37,17.37,17.62,39296400
-1997-01-09 00:00:00,17.75,17.87,17.5,17.75,15970000
-1997-01-10 00:00:00,17.62,18.25,17.62,18.25,12651200
-1997-01-13 00:00:00,18.5,18.5,18.12,18.12,10942000
-1997-01-14 00:00:00,18.37,18.37,17.75,17.87,9143200
-1997-01-15 00:00:00,18.0,18.0,17.12,17.25,15483200
-1997-01-16 00:00:00,17.12,17.12,16.62,16.75,23983600
-1997-01-17 00:00:00,16.75,17.12,16.62,16.75,11619200
-1997-01-20 00:00:00,16.87,17.12,16.75,16.94,10423600
-1997-01-21 00:00:00,17.0,17.25,16.87,17.25,10179200
-1997-01-22 00:00:00,17.37,17.5,17.0,17.19,7356800
-1997-01-23 00:00:00,17.25,17.37,17.12,17.25,6175200
-1997-01-24 00:00:00,17.25,17.25,16.87,16.87,6726800
-1997-01-27 00:00:00,17.12,17.25,16.62,16.62,7646800
-1997-01-28 00:00:00,17.0,17.0,16.5,16.62,7520000
-1997-01-29 00:00:00,16.62,16.75,16.5,16.62,5428000
-1997-01-30 00:00:00,16.75,16.75,16.5,16.75,5018800
-1997-01-31 00:00:00,16.62,16.62,16.5,16.62,7135200
-1997-02-03 00:00:00,16.87,17.0,16.25,16.31,13162000
-1997-02-04 00:00:00,16.25,16.37,15.13,15.38,25458000
-1997-02-05 00:00:00,15.25,15.63,15.25,15.25,14093600
-1997-02-06 00:00:00,15.25,16.12,15.25,16.0,14283600
-1997-02-07 00:00:00,16.5,16.5,15.75,15.81,8403600
-1997-02-10 00:00:00,16.12,16.12,15.63,15.63,6633600
-1997-02-11 00:00:00,15.88,16.0,15.5,15.69,5004400
-1997-02-12 00:00:00,15.75,15.88,15.5,15.75,6303600
-1997-02-13 00:00:00,15.75,16.12,15.5,16.12,7013200
-1997-02-14 00:00:00,16.25,16.37,16.0,16.31,8492000
-1997-02-18 00:00:00,16.62,17.87,16.25,17.87,13171200
-1997-02-19 00:00:00,17.87,17.87,17.12,17.62,8627600
-1997-02-20 00:00:00,17.62,17.62,17.0,17.0,4474800
-1997-02-21 00:00:00,16.87,17.0,16.0,16.37,7549200
-1997-02-24 00:00:00,16.25,16.87,16.25,16.62,4222000
-1997-02-25 00:00:00,17.0,17.37,16.87,16.87,4938000
-1997-02-26 00:00:00,17.0,17.12,16.75,17.12,3687600
-1997-02-27 00:00:00,17.0,17.12,16.75,17.0,3700000
-1997-02-28 00:00:00,16.87,16.87,16.25,16.25,4371200
-1997-03-03 00:00:00,16.5,16.5,16.0,16.12,4670000
-1997-03-04 00:00:00,16.25,16.5,16.0,16.5,3688800
-1997-03-05 00:00:00,16.62,17.0,16.5,17.0,3453600
-1997-03-06 00:00:00,17.0,17.0,16.5,16.62,4172000
-1997-03-07 00:00:00,16.75,16.75,16.37,16.5,2523200
-1997-03-10 00:00:00,16.62,16.75,16.44,16.62,3554800
-1997-03-11 00:00:00,16.62,16.62,16.0,16.37,3539200
-1997-03-12 00:00:00,16.25,16.75,16.12,16.25,2544400
-1997-03-13 00:00:00,16.37,16.37,16.12,16.37,3772000
-1997-03-14 00:00:00,16.37,16.75,16.25,16.56,8245600
-1997-03-17 00:00:00,16.25,16.5,16.0,16.5,6886400
-1997-03-18 00:00:00,16.37,16.5,16.12,16.25,4548800
-1997-03-19 00:00:00,16.37,16.37,15.88,16.12,7457600
-1997-03-20 00:00:00,16.0,17.5,15.88,17.25,11324400
-1997-03-21 00:00:00,17.5,17.5,16.37,16.62,4892400
-1997-03-24 00:00:00,16.5,16.62,16.25,16.5,2556800
-1997-03-25 00:00:00,16.62,16.62,16.08,16.5,4031200
-1997-03-26 00:00:00,16.37,16.87,16.25,16.75,3824400
-1997-03-27 00:00:00,17.5,19.25,17.25,18.62,40695200
-1997-03-31 00:00:00,18.62,19.37,17.25,18.25,34658000
-1997-04-01 00:00:00,17.62,17.81,17.37,17.5,7881200
-1997-04-02 00:00:00,17.87,18.06,17.62,18.0,7957600
-1997-04-03 00:00:00,18.5,19.12,18.25,18.87,19603200
-1997-04-04 00:00:00,19.12,19.62,19.0,19.25,16980800
-1997-04-07 00:00:00,19.75,19.87,19.25,19.5,9136800
-1997-04-08 00:00:00,19.62,19.62,18.62,19.12,6923600
-1997-04-09 00:00:00,19.25,19.25,18.87,19.0,8766400
-1997-04-10 00:00:00,19.0,19.12,18.5,18.87,4188000
-1997-04-11 00:00:00,18.87,18.87,18.12,18.25,2842400
-1997-04-14 00:00:00,18.37,18.87,18.0,18.75,4020000
-1997-04-15 00:00:00,19.12,19.25,18.12,18.44,4869200
-1997-04-16 00:00:00,18.62,19.0,18.37,18.56,3101200
-1997-04-17 00:00:00,18.25,19.12,18.12,19.0,7859200
-1997-04-18 00:00:00,19.12,19.12,18.37,18.37,5058000
-1997-04-21 00:00:00,18.62,18.62,18.0,18.0,3197600
-1997-04-22 00:00:00,18.12,18.5,17.87,18.5,3392000
-1997-04-23 00:00:00,18.37,18.5,18.12,18.12,1960800
-1997-04-24 00:00:00,18.5,18.5,17.75,17.87,2696800
-1997-04-25 00:00:00,17.62,17.87,17.37,17.5,3121200
-1997-04-28 00:00:00,17.75,17.87,17.5,17.62,1687600
-1997-04-29 00:00:00,18.0,18.0,17.5,17.69,1853200
-1997-04-30 00:00:00,17.0,17.25,16.75,17.0,9202000
-1997-05-01 00:00:00,16.87,17.12,16.75,17.0,2596800
-1997-05-02 00:00:00,17.0,17.12,16.75,17.0,3643600
-1997-05-05 00:00:00,17.0,17.12,16.75,17.0,3538800
-1997-05-06 00:00:00,17.0,17.12,16.75,16.87,2974800
-1997-05-07 00:00:00,16.87,17.0,16.37,16.5,4101200
-1997-05-08 00:00:00,16.62,17.12,16.5,17.0,2963200
-1997-05-09 00:00:00,17.0,17.5,17.0,17.06,6732000
-1997-05-12 00:00:00,17.25,17.62,17.0,17.56,5898800
-1997-05-13 00:00:00,17.5,17.87,17.0,17.56,7056800
-1997-05-14 00:00:00,17.87,18.0,17.5,17.69,4846800
-1997-05-15 00:00:00,17.75,18.0,17.5,17.75,3544800
-1997-05-16 00:00:00,17.5,17.62,17.25,17.25,3338800
-1997-05-19 00:00:00,17.5,17.62,17.0,17.0,1881200
-1997-05-20 00:00:00,17.0,17.44,16.75,17.25,3046400
-1997-05-21 00:00:00,17.12,17.12,16.5,16.87,4369200
-1997-05-22 00:00:00,16.75,16.87,16.5,16.62,2753600
-1997-05-23 00:00:00,16.62,17.0,16.62,16.87,2413200
-1997-05-27 00:00:00,16.75,17.37,16.75,17.25,2938000
-1997-05-28 00:00:00,17.37,17.5,17.0,17.0,3130000
-1997-05-29 00:00:00,17.12,17.12,16.62,16.62,3976800
-1997-05-30 00:00:00,16.5,17.0,16.37,16.62,6340800
-1997-06-02 00:00:00,17.0,17.0,16.75,16.94,1488000
-1997-06-03 00:00:00,16.75,16.94,16.62,16.69,2335600
-1997-06-04 00:00:00,16.62,16.75,16.5,16.62,2889200
-1997-06-05 00:00:00,16.62,17.12,16.56,16.69,2323200
-1997-06-06 00:00:00,16.62,16.75,16.5,16.75,1893200
-1997-06-09 00:00:00,16.69,16.94,16.62,16.62,2689200
-1997-06-10 00:00:00,16.75,16.75,16.06,16.25,4969200
-1997-06-11 00:00:00,16.31,16.44,16.25,16.31,3766800
-1997-06-12 00:00:00,16.37,16.37,16.0,16.06,2816400
-1997-06-13 00:00:00,16.06,16.12,15.75,15.81,4737600
-1997-06-16 00:00:00,15.88,15.88,15.38,15.5,4800800
-1997-06-17 00:00:00,15.56,16.5,15.5,16.34,5080800
-1997-06-18 00:00:00,16.12,16.25,15.75,15.94,3936400
-1997-06-19 00:00:00,16.0,16.0,15.69,15.75,4323600
-1997-06-20 00:00:00,15.69,15.75,15.5,15.56,3943600
-1997-06-23 00:00:00,15.5,15.63,15.38,15.38,3574800
-1997-06-24 00:00:00,15.44,15.56,15.25,15.31,3974800
-1997-06-25 00:00:00,15.31,15.38,15.0,15.13,7102000
-1997-06-26 00:00:00,15.13,15.13,14.63,14.69,13643600
-1997-06-27 00:00:00,14.69,14.81,14.63,14.69,5642000
-1997-06-30 00:00:00,14.75,14.75,14.0,14.25,6132400
-1997-07-01 00:00:00,13.94,14.0,13.13,13.19,16104400
-1997-07-02 00:00:00,13.25,13.38,13.0,13.06,8931200
-1997-07-03 00:00:00,13.13,13.88,13.0,13.69,6688000
-1997-07-07 00:00:00,13.94,14.25,13.75,13.81,6860000
-1997-07-08 00:00:00,13.88,14.0,13.69,13.75,3427600
-1997-07-09 00:00:00,13.81,13.88,13.63,13.69,5090000
-1997-07-10 00:00:00,12.88,13.38,12.75,13.25,17606400
-1997-07-11 00:00:00,13.38,15.5,13.31,15.19,26252400
-1997-07-14 00:00:00,15.25,15.63,14.88,15.63,14700800
-1997-07-15 00:00:00,15.75,16.0,15.63,15.94,14953200
-1997-07-16 00:00:00,15.81,16.5,15.63,16.44,15947600
-1997-07-17 00:00:00,17.0,18.12,16.44,17.5,26659200
-1997-07-18 00:00:00,17.87,17.94,17.06,17.34,11353600
-1997-07-21 00:00:00,17.56,17.69,16.0,16.16,12695600
-1997-07-22 00:00:00,16.37,16.69,16.31,16.56,8274400
-1997-07-23 00:00:00,16.75,16.87,16.0,16.12,5049200
-1997-07-24 00:00:00,16.12,16.12,15.63,15.81,4772000
-1997-07-25 00:00:00,15.88,16.56,15.75,16.25,7798000
-1997-07-28 00:00:00,16.44,16.5,16.25,16.44,3962000
-1997-07-29 00:00:00,16.44,16.62,16.37,16.5,2558000
-1997-07-30 00:00:00,16.94,17.69,16.75,17.37,13372400
-1997-07-31 00:00:00,17.37,17.75,17.25,17.5,9434400
-1997-08-01 00:00:00,17.62,19.19,17.56,19.19,17217600
-1997-08-04 00:00:00,19.19,19.81,19.19,19.75,21851200
-1997-08-05 00:00:00,19.94,20.0,19.48,19.75,8840800
-1997-08-06 00:00:00,25.25,27.75,25.0,26.31,149671200
-1997-08-07 00:00:00,28.75,29.56,28.37,29.19,134124400
-1997-08-08 00:00:00,27.81,28.37,26.12,26.81,64809200
-1997-08-11 00:00:00,26.31,26.44,23.5,24.56,55411200
-1997-08-12 00:00:00,24.06,24.25,21.87,22.06,37444400
-1997-08-13 00:00:00,22.25,23.87,20.44,23.62,42923600
-1997-08-14 00:00:00,23.62,24.25,22.69,23.0,15536400
-1997-08-15 00:00:00,23.12,23.44,22.81,23.25,9320000
-1997-08-18 00:00:00,23.31,23.75,22.75,23.62,7791200
-1997-08-19 00:00:00,23.69,24.5,23.31,24.44,10331200
-1997-08-20 00:00:00,24.44,25.12,24.19,24.62,11595200
-1997-08-21 00:00:00,24.5,24.69,23.87,24.0,9271200
-1997-08-22 00:00:00,23.44,24.0,23.37,23.62,8135200
-1997-08-25 00:00:00,23.62,23.69,22.94,23.06,4968800
-1997-08-26 00:00:00,22.62,23.0,22.12,22.25,8100800
-1997-08-27 00:00:00,22.37,22.75,21.87,22.69,6813200
-1997-08-28 00:00:00,22.12,22.5,22.0,22.0,3426400
-1997-08-29 00:00:00,21.81,22.0,21.5,21.75,3937600
-1997-09-02 00:00:00,22.0,22.56,21.94,22.37,6646800
-1997-09-03 00:00:00,22.37,23.25,22.31,22.5,10163200
-1997-09-04 00:00:00,22.56,22.87,22.25,22.5,4385600
-1997-09-05 00:00:00,22.62,22.87,22.0,22.19,4883600
-1997-09-08 00:00:00,22.25,22.25,21.44,21.5,6264400
-1997-09-09 00:00:00,21.31,21.87,21.25,21.81,5702000
-1997-09-10 00:00:00,21.75,23.12,21.69,22.94,9803600
-1997-09-11 00:00:00,22.87,23.0,22.06,22.37,7504400
-1997-09-12 00:00:00,22.19,22.25,21.44,22.06,4071200
-1997-09-15 00:00:00,21.87,22.12,21.5,21.5,3473200
-1997-09-16 00:00:00,22.06,22.14,21.75,21.94,4812400
-1997-09-17 00:00:00,22.0,22.0,21.69,21.81,3109200
-1997-09-18 00:00:00,21.5,22.5,21.5,22.31,6042400
-1997-09-19 00:00:00,22.19,22.19,21.75,21.94,3407600
-1997-09-22 00:00:00,22.12,23.06,22.0,22.81,7176400
-1997-09-23 00:00:00,22.25,22.25,21.69,21.75,7163200
-1997-09-24 00:00:00,21.69,21.75,21.37,21.5,7957600
-1997-09-25 00:00:00,21.31,21.75,21.0,21.12,7988000
-1997-09-26 00:00:00,21.5,21.94,21.12,21.31,7440000
-1997-09-29 00:00:00,21.69,22.25,21.56,22.06,5980000
-1997-09-30 00:00:00,22.0,22.31,21.69,21.69,5032000
-1997-10-01 00:00:00,21.69,21.75,21.37,21.53,4670800
-1997-10-02 00:00:00,21.44,22.0,21.37,21.94,4856400
-1997-10-03 00:00:00,22.0,22.25,21.69,22.12,5813200
-1997-10-06 00:00:00,22.19,22.25,21.69,21.94,3338800
-1997-10-07 00:00:00,21.87,22.0,21.81,21.81,3916400
-1997-10-08 00:00:00,21.75,21.81,21.31,21.5,3891200
-1997-10-09 00:00:00,21.25,22.5,21.19,21.75,6696400
-1997-10-10 00:00:00,21.5,22.75,21.5,22.69,9666800
-1997-10-13 00:00:00,22.75,22.87,22.19,22.69,5679200
-1997-10-14 00:00:00,22.69,22.75,22.19,22.69,5923200
-1997-10-15 00:00:00,22.12,24.75,22.12,23.81,28982000
-1997-10-16 00:00:00,21.12,22.06,20.87,21.5,26422000
-1997-10-17 00:00:00,21.12,21.12,19.87,20.12,15682000
-1997-10-20 00:00:00,20.12,20.19,18.62,18.69,14724400
-1997-10-21 00:00:00,18.87,19.31,18.69,19.06,16982000
-1997-10-22 00:00:00,19.06,19.25,18.5,18.56,5421200
-1997-10-23 00:00:00,18.0,18.19,17.75,17.75,6688000
-1997-10-24 00:00:00,18.12,18.37,16.5,16.56,13880000
-1997-10-27 00:00:00,16.75,18.12,16.75,16.75,11764400
-1997-10-28 00:00:00,16.0,18.5,15.88,18.12,12273200
-1997-10-29 00:00:00,18.44,18.5,17.25,17.5,6355200
-1997-10-30 00:00:00,17.06,17.56,16.5,16.5,6764400
-1997-10-31 00:00:00,17.37,17.37,16.62,17.03,9549200
-1997-11-03 00:00:00,17.56,17.75,17.06,17.37,4512000
-1997-11-04 00:00:00,17.75,18.12,17.5,17.94,6033200
-1997-11-05 00:00:00,18.25,18.62,18.06,18.37,13840000
-1997-11-06 00:00:00,18.87,19.5,18.87,19.0,22060800
-1997-11-07 00:00:00,18.87,20.0,18.75,19.75,28423200
-1997-11-10 00:00:00,21.0,21.5,18.5,18.69,49946800
-1997-11-11 00:00:00,19.0,19.0,18.12,18.37,11893600
-1997-11-12 00:00:00,18.06,18.5,17.56,17.62,7448000
-1997-11-13 00:00:00,18.0,18.06,17.5,18.0,9218000
-1997-11-14 00:00:00,18.25,18.5,18.0,18.44,4835600
-1997-11-17 00:00:00,18.87,18.94,18.33,18.5,7323600
-1997-11-18 00:00:00,18.5,18.5,18.06,18.06,5258000
-1997-11-19 00:00:00,17.87,18.31,17.87,18.25,2843600
-1997-11-20 00:00:00,18.19,18.62,18.12,18.5,4587600
-1997-11-21 00:00:00,18.62,18.69,18.0,18.19,3498800
-1997-11-24 00:00:00,17.56,18.0,17.5,17.62,5630800
-1997-11-25 00:00:00,17.69,17.87,16.87,17.37,7346400
-1997-11-26 00:00:00,17.37,17.69,17.25,17.5,2178800
-1997-11-28 00:00:00,17.62,17.87,17.44,17.75,1495600
-1997-12-01 00:00:00,17.69,17.94,17.25,17.75,3135600
-1997-12-02 00:00:00,17.37,17.5,15.88,15.88,14178800
-1997-12-03 00:00:00,16.06,16.12,15.69,15.75,12258800
-1997-12-04 00:00:00,16.0,16.0,15.63,15.63,7135600
-1997-12-05 00:00:00,15.56,16.0,15.56,15.81,7926400
-1997-12-08 00:00:00,15.56,15.75,15.38,15.56,4776800
-1997-12-09 00:00:00,15.5,15.69,15.0,15.25,8680800
-1997-12-10 00:00:00,15.06,15.06,14.5,14.75,6960000
-1997-12-11 00:00:00,14.44,14.56,13.88,14.56,9185600
-1997-12-12 00:00:00,14.75,14.88,14.0,14.13,5742400
-1997-12-15 00:00:00,14.13,14.25,13.75,13.94,5927600
-1997-12-16 00:00:00,14.0,14.38,14.0,14.31,6646400
-1997-12-17 00:00:00,14.31,14.56,13.94,13.94,9494400
-1997-12-18 00:00:00,14.0,14.0,13.75,13.81,7225200
-1997-12-19 00:00:00,13.56,13.88,13.25,13.69,6812000
-1997-12-22 00:00:00,13.88,14.0,13.19,13.31,5704400
-1997-12-23 00:00:00,13.13,13.31,12.94,12.94,16402000
-1997-12-24 00:00:00,13.0,13.25,13.0,13.13,3502000
-1997-12-26 00:00:00,13.06,13.38,13.0,13.31,3860000
-1997-12-29 00:00:00,13.31,13.44,12.88,13.13,9944400
-1997-12-30 00:00:00,13.0,13.44,12.75,13.19,12250800
-1997-12-31 00:00:00,13.13,13.63,12.94,13.13,14531200
-1998-01-02 00:00:00,13.63,16.25,13.5,16.25,25650800
-1998-01-05 00:00:00,16.5,16.56,15.19,15.88,23282000
-1998-01-06 00:00:00,15.94,20.0,14.75,18.94,64737600
-1998-01-07 00:00:00,18.81,19.0,17.31,17.5,37201200
-1998-01-08 00:00:00,17.44,18.62,16.94,18.19,27645600
-1998-01-09 00:00:00,18.12,19.37,17.5,18.19,31675200
-1998-01-12 00:00:00,17.44,18.62,17.12,18.25,18444400
-1998-01-13 00:00:00,18.62,19.62,18.5,19.5,22758800
-1998-01-14 00:00:00,19.87,19.94,19.25,19.75,21048000
-1998-01-15 00:00:00,19.19,19.75,18.62,19.19,19982000
-1998-01-16 00:00:00,19.44,19.44,18.69,18.81,8820000
-1998-01-20 00:00:00,19.06,19.31,18.62,19.06,8642400
-1998-01-21 00:00:00,18.75,19.06,18.56,18.91,6812000
-1998-01-22 00:00:00,18.69,19.75,18.62,19.25,11785200
-1998-01-23 00:00:00,19.37,19.69,19.25,19.5,8331200
-1998-01-26 00:00:00,19.44,19.56,18.81,19.44,5246800
-1998-01-27 00:00:00,19.19,19.69,19.0,19.12,4013200
-1998-01-28 00:00:00,19.19,19.37,18.62,19.19,5418000
-1998-01-29 00:00:00,18.94,19.12,18.5,18.5,7571200
-1998-01-30 00:00:00,18.31,18.87,18.25,18.31,5802400
-1998-02-02 00:00:00,18.5,18.5,17.37,17.69,22752400
-1998-02-03 00:00:00,17.69,18.62,17.69,18.31,14390000
-1998-02-04 00:00:00,18.06,18.5,18.0,18.25,6100000
-1998-02-05 00:00:00,18.25,18.5,18.0,18.31,8526400
-1998-02-06 00:00:00,18.37,18.69,18.25,18.5,7241200
-1998-02-09 00:00:00,18.37,19.5,18.37,19.19,17682000
-1998-02-10 00:00:00,19.12,19.56,19.06,19.44,15090000
-1998-02-11 00:00:00,19.5,19.5,18.87,19.0,7582000
-1998-02-12 00:00:00,19.12,19.44,19.06,19.37,7297600
-1998-02-13 00:00:00,19.19,19.87,19.0,19.5,7444400
-1998-02-17 00:00:00,19.5,19.75,19.5,19.62,6530800
-1998-02-18 00:00:00,19.56,20.75,19.56,20.56,17677600
-1998-02-19 00:00:00,20.87,20.94,20.0,20.44,14292400
-1998-02-20 00:00:00,20.5,20.56,19.81,20.0,11634400
-1998-02-23 00:00:00,20.12,21.62,20.0,21.25,17060800
-1998-02-24 00:00:00,21.31,21.37,20.75,21.31,16322000
-1998-02-25 00:00:00,21.31,22.75,20.94,22.31,25459200
-1998-02-26 00:00:00,22.31,23.56,21.87,23.5,21263200
-1998-02-27 00:00:00,23.31,23.87,22.56,23.62,18578000
-1998-03-02 00:00:00,23.56,23.56,22.25,22.75,14313600
-1998-03-03 00:00:00,21.87,23.19,21.62,23.12,11937600
-1998-03-04 00:00:00,22.87,24.75,22.87,24.44,29212400
-1998-03-05 00:00:00,23.25,24.25,23.12,24.06,24129200
-1998-03-06 00:00:00,23.87,24.5,23.37,24.44,23803600
-1998-03-09 00:00:00,23.75,24.31,22.5,22.75,20540800
-1998-03-10 00:00:00,23.0,24.5,22.94,24.06,25472400
-1998-03-11 00:00:00,25.12,26.19,24.56,26.12,43374400
-1998-03-12 00:00:00,26.12,27.0,25.56,27.0,26598000
-1998-03-13 00:00:00,27.25,27.25,26.25,27.12,20231200
-1998-03-16 00:00:00,27.12,27.25,26.19,26.69,14375600
-1998-03-17 00:00:00,26.5,26.69,25.87,26.34,14658800
-1998-03-18 00:00:00,26.0,26.94,26.0,26.94,9900000
-1998-03-19 00:00:00,26.87,26.94,26.56,26.75,5736800
-1998-03-20 00:00:00,26.69,26.87,26.0,26.37,7704400
-1998-03-23 00:00:00,25.94,26.25,24.62,26.12,14818800
-1998-03-24 00:00:00,26.37,28.0,26.25,28.0,24152000
-1998-03-25 00:00:00,27.62,27.75,26.37,27.16,13854400
-1998-03-26 00:00:00,26.75,27.0,26.44,26.56,7253600
-1998-03-27 00:00:00,26.62,27.31,26.37,26.94,9133200
-1998-03-30 00:00:00,26.75,27.5,26.75,27.44,8972400
-1998-03-31 00:00:00,27.44,27.81,27.25,27.5,9538800
-1998-04-01 00:00:00,27.44,27.81,27.06,27.5,6693600
-1998-04-02 00:00:00,27.31,27.44,26.94,27.31,6950800
-1998-04-03 00:00:00,27.12,27.25,26.81,27.06,7259200
-1998-04-06 00:00:00,27.0,27.0,26.19,26.25,12422000
-1998-04-07 00:00:00,25.81,26.0,24.87,25.5,10461200
-1998-04-08 00:00:00,25.25,25.37,24.69,25.0,8044400
-1998-04-09 00:00:00,25.06,25.87,25.0,25.62,6083600
-1998-04-13 00:00:00,25.62,26.69,25.0,26.44,10305600
-1998-04-14 00:00:00,26.37,27.25,26.37,26.94,11725200
-1998-04-15 00:00:00,27.19,27.5,26.62,27.44,19928800
-1998-04-16 00:00:00,29.25,29.62,28.19,28.62,65642000
-1998-04-17 00:00:00,28.56,28.62,27.69,27.94,21165200
-1998-04-20 00:00:00,27.62,29.5,27.56,29.0,18498800
-1998-04-21 00:00:00,29.06,29.12,28.5,29.0,12446400
-1998-04-22 00:00:00,28.75,29.0,27.5,27.5,10186400
-1998-04-23 00:00:00,27.44,29.0,27.19,27.69,16983200
-1998-04-24 00:00:00,27.75,28.25,27.5,27.94,7708000
-1998-04-27 00:00:00,26.75,27.75,26.75,27.75,14655600
-1998-04-28 00:00:00,27.87,28.0,26.25,26.94,8487600
-1998-04-29 00:00:00,26.94,27.44,26.75,27.0,6774400
-1998-04-30 00:00:00,27.37,27.62,27.06,27.37,6442000
-1998-05-01 00:00:00,27.5,28.25,26.87,28.0,6582000
-1998-05-04 00:00:00,28.87,29.5,28.87,29.06,20419200
-1998-05-05 00:00:00,29.25,29.87,29.12,29.69,14982400
-1998-05-06 00:00:00,29.87,30.44,29.25,30.31,32056400
-1998-05-07 00:00:00,30.56,30.62,29.87,30.19,19761200
-1998-05-08 00:00:00,30.06,30.5,29.94,30.44,9690000
-1998-05-11 00:00:00,30.87,31.62,30.75,30.94,23768000
-1998-05-12 00:00:00,30.56,30.75,29.94,30.12,9212000
-1998-05-13 00:00:00,30.06,30.81,29.62,30.44,11245600
-1998-05-14 00:00:00,30.37,30.44,29.75,30.06,5815600
-1998-05-15 00:00:00,30.06,30.37,29.25,29.56,9743600
-1998-05-18 00:00:00,29.37,29.56,28.37,28.5,8310800
-1998-05-19 00:00:00,28.94,29.44,28.81,29.37,7815200
-1998-05-20 00:00:00,29.62,29.87,28.75,29.56,6810000
-1998-05-21 00:00:00,29.56,29.69,28.62,28.87,4700000
-1998-05-22 00:00:00,28.75,28.75,27.31,27.87,9522000
-1998-05-26 00:00:00,28.06,28.25,26.62,26.69,11143200
-1998-05-27 00:00:00,25.69,26.81,25.62,26.75,13233200
-1998-05-28 00:00:00,26.75,27.87,26.75,27.44,10672000
-1998-05-29 00:00:00,27.5,27.56,26.44,26.62,7751200
-1998-06-01 00:00:00,26.5,27.62,25.62,26.25,11427600
-1998-06-02 00:00:00,26.44,27.31,26.0,26.87,6405600
-1998-06-03 00:00:00,27.12,27.25,26.19,26.31,5196800
-1998-06-04 00:00:00,26.62,26.87,25.81,26.81,5585600
-1998-06-05 00:00:00,26.87,27.25,26.37,26.87,4406800
-1998-06-08 00:00:00,27.0,27.69,26.81,27.25,4523600
-1998-06-09 00:00:00,27.37,28.5,27.37,28.25,9852400
-1998-06-10 00:00:00,28.0,29.0,27.62,28.06,8202000
-1998-06-11 00:00:00,28.19,28.62,27.81,27.81,6451200
-1998-06-12 00:00:00,27.62,28.25,27.37,28.12,8014400
-1998-06-15 00:00:00,27.25,28.25,27.25,27.5,4881200
-1998-06-16 00:00:00,27.69,28.12,27.31,28.0,4649200
-1998-06-17 00:00:00,28.0,28.56,27.94,28.12,6687600
-1998-06-18 00:00:00,27.75,28.06,27.19,27.31,4288800
-1998-06-19 00:00:00,27.37,27.44,26.75,27.06,4931200
-1998-06-22 00:00:00,27.0,27.56,26.75,27.37,4809200
-1998-06-23 00:00:00,27.44,28.12,27.25,27.81,8258800
-1998-06-24 00:00:00,27.75,28.62,27.31,28.25,9788800
-1998-06-25 00:00:00,28.56,28.81,28.31,28.56,6856400
-1998-06-26 00:00:00,28.5,28.62,27.75,28.19,3973200
-1998-06-29 00:00:00,28.25,28.81,28.06,28.69,5943600
-1998-06-30 00:00:00,28.62,28.81,28.12,28.69,4681200
-1998-07-01 00:00:00,28.87,30.0,28.5,29.94,11228800
-1998-07-02 00:00:00,29.69,30.06,29.0,29.0,10650800
-1998-07-06 00:00:00,29.5,30.37,29.12,30.37,9697600
-1998-07-07 00:00:00,30.37,30.87,30.0,30.5,8637600
-1998-07-08 00:00:00,30.75,32.94,30.69,32.56,33334400
-1998-07-09 00:00:00,32.94,33.63,31.44,31.69,20256400
-1998-07-10 00:00:00,32.19,32.63,31.75,32.06,10806800
-1998-07-13 00:00:00,31.94,34.13,31.87,33.94,25566400
-1998-07-14 00:00:00,33.94,34.0,33.13,33.44,19607600
-1998-07-15 00:00:00,33.69,34.69,33.5,34.44,21253600
-1998-07-16 00:00:00,37.88,38.13,35.75,37.5,91497600
-1998-07-17 00:00:00,37.25,37.25,36.19,36.88,22486400
-1998-07-20 00:00:00,36.56,36.63,35.5,36.25,13727600
-1998-07-21 00:00:00,36.13,37.0,35.56,35.63,11772400
-1998-07-22 00:00:00,34.94,35.63,34.25,35.0,10040800
-1998-07-23 00:00:00,34.81,35.63,34.75,34.94,9040800
-1998-07-24 00:00:00,35.38,35.5,33.81,34.69,9693600
-1998-07-27 00:00:00,34.25,34.88,33.25,34.44,7657600
-1998-07-28 00:00:00,34.06,34.63,33.0,33.63,8054400
-1998-07-29 00:00:00,33.75,35.88,33.69,35.13,16006800
-1998-07-30 00:00:00,35.81,36.75,35.5,36.5,12950000
-1998-07-31 00:00:00,36.63,36.75,34.5,34.63,6550800
-1998-08-03 00:00:00,34.25,35.56,33.25,35.13,10786800
-1998-08-04 00:00:00,35.5,36.0,34.0,34.19,10506800
-1998-08-05 00:00:00,33.75,36.0,33.5,36.0,16226800
-1998-08-06 00:00:00,35.06,36.88,34.88,36.88,15678800
-1998-08-07 00:00:00,37.19,37.38,36.0,36.5,10645600
-1998-08-10 00:00:00,36.31,38.06,36.25,37.94,17455600
-1998-08-11 00:00:00,37.75,41.0,37.38,39.0,62860000
-1998-08-12 00:00:00,39.75,40.94,39.48,40.06,24654400
-1998-08-13 00:00:00,39.94,40.75,39.38,39.44,13976800
-1998-08-14 00:00:00,40.69,40.75,39.5,40.5,16110000
-1998-08-17 00:00:00,41.0,42.81,39.88,41.94,33248800
-1998-08-18 00:00:00,42.44,43.38,42.25,42.56,21642000
-1998-08-19 00:00:00,43.5,43.75,41.0,41.0,17377600
-1998-08-20 00:00:00,41.0,41.13,40.25,40.63,14018000
-1998-08-21 00:00:00,40.0,43.56,39.0,43.0,29054400
-1998-08-24 00:00:00,43.44,43.5,40.13,41.19,21810000
-1998-08-25 00:00:00,42.38,42.38,40.31,40.81,17709200
-1998-08-26 00:00:00,39.88,41.13,39.5,40.38,14538000
-1998-08-27 00:00:00,39.25,39.25,35.63,37.5,39813600
-1998-08-28 00:00:00,37.13,38.5,34.13,34.19,33303200
-1998-08-31 00:00:00,34.75,34.88,31.0,31.19,31012400
-1998-09-01 00:00:00,31.37,35.38,30.62,34.13,31060000
-1998-09-02 00:00:00,35.5,37.38,35.25,35.56,30122400
-1998-09-03 00:00:00,35.0,35.13,34.0,34.63,14653200
-1998-09-04 00:00:00,35.5,36.44,33.75,35.13,13493200
-1998-09-08 00:00:00,38.0,38.25,36.75,38.25,14400000
-1998-09-09 00:00:00,38.06,38.13,37.0,37.38,12683200
-1998-09-10 00:00:00,36.25,38.25,35.75,38.13,18826800
-1998-09-11 00:00:00,38.5,39.63,36.88,37.63,12593600
-1998-09-14 00:00:00,38.25,38.81,37.13,37.19,8837600
-1998-09-15 00:00:00,36.75,38.56,36.5,38.19,15492000
-1998-09-16 00:00:00,38.63,38.75,37.0,37.31,9248800
-1998-09-17 00:00:00,36.06,37.13,35.88,36.0,9627600
-1998-09-18 00:00:00,36.06,36.75,35.56,36.75,10904400
-1998-09-21 00:00:00,35.69,36.94,35.31,36.94,10570800
-1998-09-22 00:00:00,37.13,37.63,36.38,37.0,9218800
-1998-09-23 00:00:00,37.25,38.38,36.56,38.31,10284400
-1998-09-24 00:00:00,37.88,39.56,37.75,38.5,17246800
-1998-09-25 00:00:00,38.19,39.19,37.63,38.75,8172000
-1998-09-28 00:00:00,39.75,40.19,38.0,39.06,14501200
-1998-09-29 00:00:00,39.06,40.0,38.13,39.5,10907600
-1998-09-30 00:00:00,38.75,39.25,38.0,38.13,5976800
-1998-10-01 00:00:00,36.75,38.0,35.38,35.69,13234400
-1998-10-02 00:00:00,35.5,36.25,34.13,35.06,16998800
-1998-10-05 00:00:00,34.0,34.56,31.5,32.19,19726800
-1998-10-06 00:00:00,33.69,34.31,32.5,32.56,14281200
-1998-10-07 00:00:00,32.38,33.31,31.87,31.94,16920000
-1998-10-08 00:00:00,31.0,31.19,28.5,30.81,24623200
-1998-10-09 00:00:00,31.75,35.25,30.75,35.13,23880000
-1998-10-12 00:00:00,37.5,38.44,36.56,37.44,22250000
-1998-10-13 00:00:00,38.06,39.19,36.0,38.75,33646400
-1998-10-14 00:00:00,39.75,41.31,36.81,37.38,81445600
-1998-10-15 00:00:00,36.25,37.25,35.5,36.63,30037600
-1998-10-16 00:00:00,37.13,38.06,36.5,36.69,21998000
-1998-10-19 00:00:00,36.69,38.06,35.88,37.5,17010000
-1998-10-20 00:00:00,37.94,38.19,36.0,36.06,13649200
-1998-10-21 00:00:00,36.75,37.44,35.75,37.13,15390000
-1998-10-22 00:00:00,36.88,37.63,36.25,36.75,11343200
-1998-10-23 00:00:00,36.75,36.88,35.13,35.5,12732400
-1998-10-26 00:00:00,36.06,37.75,35.5,37.44,17013600
-1998-10-27 00:00:00,38.0,38.94,35.06,35.25,19233200
-1998-10-28 00:00:00,35.25,37.0,35.13,36.81,13006400
-1998-10-29 00:00:00,36.44,37.44,35.81,36.44,12321200
-1998-10-30 00:00:00,36.81,37.5,36.25,37.13,11358000
-1998-11-02 00:00:00,37.5,37.75,37.25,37.63,9076400
-1998-11-03 00:00:00,37.38,38.25,37.31,37.81,13247600
-1998-11-04 00:00:00,38.56,39.13,38.13,38.69,22438000
-1998-11-05 00:00:00,38.38,39.38,38.06,38.19,21684400
-1998-11-06 00:00:00,37.88,38.25,37.25,38.06,28496800
-1998-11-09 00:00:00,37.69,38.13,35.5,36.63,23622000
-1998-11-10 00:00:00,36.19,36.25,35.0,35.13,31576800
-1998-11-11 00:00:00,35.75,35.81,32.75,33.56,33895200
-1998-11-12 00:00:00,33.13,34.44,32.88,34.0,21261200
-1998-11-13 00:00:00,34.94,36.06,34.69,35.69,28301200
-1998-11-16 00:00:00,35.94,36.75,35.44,36.0,13740800
-1998-11-17 00:00:00,35.75,35.81,34.75,34.81,7529200
-1998-11-18 00:00:00,35.19,36.0,34.88,35.44,11781200
-1998-11-19 00:00:00,35.5,37.19,35.44,35.75,12385200
-1998-11-20 00:00:00,36.44,36.75,34.75,35.31,14268000
-1998-11-23 00:00:00,35.56,36.81,35.19,36.25,20642000
-1998-11-24 00:00:00,36.13,36.75,35.75,35.94,11430800
-1998-11-25 00:00:00,35.88,36.06,34.94,35.13,10855600
-1998-11-27 00:00:00,35.06,35.13,34.75,35.06,5483600
-1998-11-30 00:00:00,34.56,34.81,31.75,31.94,20060800
-1998-12-01 00:00:00,32.0,34.81,31.62,34.13,30941200
-1998-12-02 00:00:00,34.13,36.88,33.5,36.0,34382400
-1998-12-03 00:00:00,36.31,36.5,33.63,33.69,22380800
-1998-12-04 00:00:00,34.31,34.44,32.0,32.75,25765200
-1998-12-07 00:00:00,33.38,33.75,32.75,33.75,20255600
-1998-12-08 00:00:00,33.94,33.94,32.0,32.06,24295200
-1998-12-09 00:00:00,32.69,32.88,31.62,32.0,21184400
-1998-12-10 00:00:00,32.69,32.94,31.87,32.0,13980800
-1998-12-11 00:00:00,32.25,34.0,32.0,33.75,24644400
-1998-12-14 00:00:00,32.88,33.31,32.25,32.5,17925200
-1998-12-15 00:00:00,32.75,33.63,32.75,33.56,9462000
-1998-12-16 00:00:00,33.75,34.19,32.63,32.81,13375200
-1998-12-17 00:00:00,32.94,33.75,32.75,33.44,11812000
-1998-12-18 00:00:00,33.38,35.38,33.25,35.19,28283200
-1998-12-21 00:00:00,35.38,35.63,34.25,35.06,12769200
-1998-12-22 00:00:00,36.38,38.13,36.0,38.0,41111200
-1998-12-23 00:00:00,38.63,40.5,38.38,39.81,44124400
-1998-12-24 00:00:00,39.88,40.0,39.19,39.25,7155200
-1998-12-28 00:00:00,39.0,41.13,39.0,40.88,25917600
-1998-12-29 00:00:00,41.13,41.5,40.25,40.81,13853200
-1998-12-30 00:00:00,40.13,41.13,40.0,40.06,8498000
-1998-12-31 00:00:00,40.5,41.38,39.5,40.94,9716400
-1999-01-04 00:00:00,42.13,42.25,40.0,41.25,34049200
-1999-01-05 00:00:00,41.94,43.94,41.5,43.31,50362000
-1999-01-06 00:00:00,44.13,44.13,41.0,41.75,48165200
-1999-01-07 00:00:00,42.25,45.06,42.13,45.0,51056800
-1999-01-08 00:00:00,46.56,46.88,44.0,45.0,24246400
-1999-01-11 00:00:00,45.75,46.06,44.88,45.88,20054400
-1999-01-12 00:00:00,46.31,46.63,44.13,46.13,29330000
-1999-01-13 00:00:00,42.88,47.31,42.25,46.5,37434400
-1999-01-14 00:00:00,45.5,46.0,41.06,41.38,61570000
-1999-01-15 00:00:00,41.81,42.13,40.0,41.31,35933600
-1999-01-19 00:00:00,41.94,42.31,40.38,40.88,19116400
-1999-01-20 00:00:00,41.06,42.0,40.5,40.56,27806800
-1999-01-21 00:00:00,40.44,40.56,37.5,38.81,21449200
-1999-01-22 00:00:00,37.69,39.5,37.06,38.75,12365200
-1999-01-25 00:00:00,39.25,39.56,38.81,39.38,13763200
-1999-01-26 00:00:00,39.94,40.88,39.63,40.5,20002400
-1999-01-27 00:00:00,41.0,41.38,39.94,40.13,13053200
-1999-01-28 00:00:00,40.88,41.25,40.31,40.88,12015600
-1999-01-29 00:00:00,41.19,41.56,40.0,41.19,8684400
-1999-02-01 00:00:00,41.69,41.94,40.31,40.94,9962000
-1999-02-02 00:00:00,40.38,40.75,39.0,39.19,10975600
-1999-02-03 00:00:00,39.0,40.56,38.75,40.19,12108000
-1999-02-04 00:00:00,40.19,40.25,37.75,37.88,16565600
-1999-02-05 00:00:00,38.25,38.38,35.5,36.31,27778000
-1999-02-08 00:00:00,36.69,37.94,36.25,37.75,16723600
-1999-02-09 00:00:00,37.94,39.06,37.06,37.19,25042000
-1999-02-10 00:00:00,36.88,38.69,36.0,38.31,20135200
-1999-02-11 00:00:00,38.75,39.75,38.56,39.63,20200000
-1999-02-12 00:00:00,39.13,39.13,37.0,37.69,15339200
-1999-02-16 00:00:00,38.88,38.88,37.88,38.31,10723600
-1999-02-17 00:00:00,38.13,38.69,36.94,37.0,10581200
-1999-02-18 00:00:00,37.56,37.88,35.56,36.0,17876400
-1999-02-19 00:00:00,36.25,37.69,36.19,37.19,12938800
-1999-02-22 00:00:00,37.38,38.88,37.25,38.44,10682000
-1999-02-23 00:00:00,38.56,39.56,37.94,38.44,11521200
-1999-02-24 00:00:00,38.81,39.0,37.38,37.44,7620000
-1999-02-25 00:00:00,37.31,37.69,36.5,36.94,9455600
-1999-02-26 00:00:00,36.5,37.0,34.5,34.81,23847600
-1999-03-01 00:00:00,34.81,34.81,33.63,33.75,17435200
-1999-03-02 00:00:00,34.13,35.31,33.75,34.63,24414400
-1999-03-03 00:00:00,34.75,35.13,33.5,34.19,10497600
-1999-03-04 00:00:00,34.5,34.5,32.38,33.44,13137600
-1999-03-05 00:00:00,34.31,34.31,32.38,33.19,16735600
-1999-03-08 00:00:00,33.25,34.69,33.19,34.38,19682000
-1999-03-09 00:00:00,34.31,34.38,33.5,34.13,11427600
-1999-03-10 00:00:00,34.19,34.19,32.44,32.56,19526800
-1999-03-11 00:00:00,32.25,33.88,32.0,32.19,16936800
-1999-03-12 00:00:00,32.31,33.5,32.31,33.19,9700000
-1999-03-15 00:00:00,33.31,35.0,33.25,34.06,12586800
-1999-03-16 00:00:00,35.0,35.56,34.94,35.5,14302000
-1999-03-17 00:00:00,35.94,36.06,33.94,34.06,13084400
-1999-03-18 00:00:00,34.38,35.63,34.25,35.5,8126800
-1999-03-19 00:00:00,35.94,36.0,32.88,33.5,19161200
-1999-03-22 00:00:00,34.0,35.19,32.94,35.06,21200800
-1999-03-23 00:00:00,34.44,34.44,32.75,33.0,14842000
-1999-03-24 00:00:00,33.25,33.75,32.5,33.69,14297600
-1999-03-25 00:00:00,34.38,34.88,33.38,33.81,14286800
-1999-03-26 00:00:00,33.75,33.81,33.0,33.25,9080000
-1999-03-29 00:00:00,33.5,35.44,33.44,35.38,20337600
-1999-03-30 00:00:00,35.0,36.38,35.0,35.88,19806800
-1999-03-31 00:00:00,36.38,37.13,35.88,35.94,15086400
-1999-04-01 00:00:00,36.06,36.69,35.75,36.06,9381200
-1999-04-05 00:00:00,36.0,37.88,36.0,37.06,16474400
-1999-04-06 00:00:00,36.81,38.31,36.81,38.0,22455200
-1999-04-07 00:00:00,38.06,38.25,36.38,37.13,14723200
-1999-04-08 00:00:00,36.88,37.06,36.0,36.88,10600800
-1999-04-09 00:00:00,36.25,37.25,35.94,36.75,9608000
-1999-04-12 00:00:00,35.0,36.88,34.88,36.25,14145600
-1999-04-13 00:00:00,36.31,36.81,34.5,34.63,14732400
-1999-04-14 00:00:00,35.25,37.06,35.0,35.53,24323600
-1999-04-15 00:00:00,35.38,36.19,34.31,35.75,61960000
-1999-04-16 00:00:00,35.88,36.06,35.25,35.44,17945600
-1999-04-19 00:00:00,35.69,36.0,33.5,33.88,32923200
-1999-04-20 00:00:00,33.88,34.75,33.5,34.06,18725600
-1999-04-21 00:00:00,34.0,34.38,33.5,34.38,12566800
-1999-04-22 00:00:00,35.06,36.63,35.06,36.38,26454400
-1999-04-23 00:00:00,36.25,39.44,36.25,39.19,37402400
-1999-04-26 00:00:00,39.5,41.25,39.25,40.94,33152000
-1999-04-27 00:00:00,43.0,45.81,43.0,45.75,75225200
-1999-04-28 00:00:00,44.63,45.69,43.63,44.06,34122000
-1999-04-29 00:00:00,43.25,44.38,41.78,43.0,28206400
-1999-04-30 00:00:00,44.0,47.13,44.0,46.0,52596400
-1999-05-03 00:00:00,46.06,50.0,45.75,49.56,52535600
-1999-05-04 00:00:00,48.25,48.63,46.19,46.5,28980000
-1999-05-05 00:00:00,46.31,47.0,44.63,47.0,20694400
-1999-05-06 00:00:00,46.56,46.88,44.0,44.5,15486400
-1999-05-07 00:00:00,44.63,45.88,42.75,45.88,15528800
-1999-05-10 00:00:00,46.75,46.94,44.63,45.25,14055600
-1999-05-11 00:00:00,44.88,46.19,43.56,44.75,16388800
-1999-05-12 00:00:00,44.88,46.5,44.13,46.5,14129200
-1999-05-13 00:00:00,46.44,46.81,45.5,46.19,10573600
-1999-05-14 00:00:00,45.13,45.81,44.38,44.38,8102000
-1999-05-17 00:00:00,43.75,44.69,43.0,44.38,7531200
-1999-05-18 00:00:00,44.81,46.0,44.38,45.25,14954400
-1999-05-19 00:00:00,45.5,45.75,43.5,45.19,10660000
-1999-05-20 00:00:00,45.44,45.75,42.5,42.5,14940000
-1999-05-21 00:00:00,43.0,44.31,42.56,43.94,16555200
-1999-05-24 00:00:00,43.63,44.31,41.88,41.94,9340800
-1999-05-25 00:00:00,41.56,42.44,40.94,41.5,13095200
-1999-05-26 00:00:00,41.75,44.38,41.25,44.06,15642000
-1999-05-27 00:00:00,43.19,43.75,42.69,43.5,12042400
-1999-05-28 00:00:00,43.31,44.31,43.13,44.06,7196400
-1999-06-01 00:00:00,45.0,45.31,44.38,44.81,16479200
-1999-06-02 00:00:00,44.5,47.94,44.0,46.56,18614400
-1999-06-03 00:00:00,46.88,48.0,46.81,47.44,17450800
-1999-06-04 00:00:00,47.63,48.19,47.25,48.13,13171200
-1999-06-07 00:00:00,48.13,49.0,47.5,48.94,14949200
-1999-06-08 00:00:00,48.75,48.81,47.56,47.69,11203200
-1999-06-09 00:00:00,47.44,48.5,47.44,48.44,12655200
-1999-06-10 00:00:00,47.88,48.25,47.31,48.13,11325200
-1999-06-11 00:00:00,48.13,48.5,46.25,46.44,6613600
-1999-06-14 00:00:00,46.5,46.63,45.13,45.44,5615600
-1999-06-15 00:00:00,45.19,46.75,45.13,46.06,4666400
-1999-06-16 00:00:00,46.38,48.06,46.38,47.94,8056800
-1999-06-17 00:00:00,47.63,48.0,45.75,46.38,8022400
-1999-06-18 00:00:00,45.38,47.25,45.19,47.13,7448000
-1999-06-21 00:00:00,47.0,47.25,46.0,46.5,4842000
-1999-06-22 00:00:00,46.31,46.94,45.38,45.38,5415600
-1999-06-23 00:00:00,45.06,45.09,43.56,43.69,18994400
-1999-06-24 00:00:00,43.63,43.63,42.25,42.31,15498000
-1999-06-25 00:00:00,42.5,42.69,42.06,42.19,10518800
-1999-06-28 00:00:00,42.44,42.94,42.38,42.56,9938800
-1999-06-29 00:00:00,42.72,45.56,42.63,45.38,13599200
-1999-06-30 00:00:00,45.69,46.94,44.94,46.31,12270800
-1999-07-01 00:00:00,46.31,46.56,45.25,45.31,5334400
-1999-07-02 00:00:00,45.53,46.88,45.19,46.31,4426800
-1999-07-06 00:00:00,45.94,47.63,45.81,47.38,16212000
-1999-07-07 00:00:00,47.38,50.75,47.0,49.88,39264400
-1999-07-08 00:00:00,51.13,55.06,50.88,54.5,58058000
-1999-07-09 00:00:00,54.5,55.63,53.0,55.63,21750000
-1999-07-12 00:00:00,55.5,55.63,54.19,54.5,10862000
-1999-07-13 00:00:00,53.5,54.19,52.88,53.69,10136800
-1999-07-14 00:00:00,54.5,56.63,54.5,55.94,22320000
-1999-07-15 00:00:00,55.88,55.94,51.31,53.25,60433600
-1999-07-16 00:00:00,53.63,54.5,53.0,53.06,14705600
-1999-07-19 00:00:00,53.94,55.81,52.31,54.44,20050000
-1999-07-20 00:00:00,54.56,55.5,52.75,52.88,15804400
-1999-07-21 00:00:00,54.06,55.44,52.88,54.06,25653600
-1999-07-22 00:00:00,53.63,53.88,51.13,52.38,14529200
-1999-07-23 00:00:00,52.81,53.75,52.69,53.31,8192000
-1999-07-26 00:00:00,52.88,53.0,50.88,50.94,12555200
-1999-07-27 00:00:00,52.63,53.94,52.5,53.69,14150800
-1999-07-28 00:00:00,53.88,55.38,53.0,54.38,11762000
-1999-07-29 00:00:00,53.38,55.25,53.13,53.88,9860000
-1999-07-30 00:00:00,54.5,56.13,54.5,55.69,13685600
-1999-08-02 00:00:00,55.63,58.0,55.5,55.75,12958000
-1999-08-03 00:00:00,56.75,57.44,53.63,55.25,13176800
-1999-08-04 00:00:00,55.19,55.88,53.25,53.81,13279200
-1999-08-05 00:00:00,53.5,54.88,52.13,54.75,11541200
-1999-08-06 00:00:00,54.06,55.31,53.5,54.13,15575600
-1999-08-09 00:00:00,54.34,55.19,54.25,54.44,8338000
-1999-08-10 00:00:00,54.0,56.0,53.63,55.38,14879200
-1999-08-11 00:00:00,56.0,59.75,55.94,59.69,30374400
-1999-08-12 00:00:00,59.06,61.38,58.63,60.0,23806400
-1999-08-13 00:00:00,60.63,62.0,59.88,60.06,10668800
-1999-08-16 00:00:00,59.81,60.69,59.5,60.5,9896400
-1999-08-17 00:00:00,60.31,60.38,58.94,60.31,11474400
-1999-08-18 00:00:00,60.06,62.0,59.63,60.13,16743200
-1999-08-19 00:00:00,59.81,60.5,58.56,58.75,19645600
-1999-08-20 00:00:00,59.25,59.38,58.19,59.19,11730800
-1999-08-23 00:00:00,59.38,61.38,59.31,60.75,12709200
-1999-08-24 00:00:00,60.38,60.75,59.94,60.38,17948000
-1999-08-25 00:00:00,60.69,61.5,60.13,61.38,10553600
-1999-08-26 00:00:00,61.13,63.13,61.13,62.13,14449200
-1999-08-27 00:00:00,62.75,65.0,62.69,64.75,15980000
-1999-08-30 00:00:00,65.0,65.0,62.0,62.06,12033200
-1999-08-31 00:00:00,62.59,65.87,62.06,65.25,22675200
-1999-09-01 00:00:00,67.0,68.81,66.0,68.62,28168000
-1999-09-02 00:00:00,67.62,71.44,66.87,70.56,31975200
-1999-09-03 00:00:00,71.94,75.25,70.5,73.5,58403600
-1999-09-07 00:00:00,73.75,77.94,73.5,76.37,35177600
-1999-09-08 00:00:00,76.19,77.69,74.5,74.5,27233600
-1999-09-09 00:00:00,75.5,75.94,73.87,75.56,19093600
-1999-09-10 00:00:00,76.0,77.69,74.69,77.44,16398000
-1999-09-13 00:00:00,77.06,77.06,74.81,75.0,9000000
-1999-09-14 00:00:00,74.72,78.5,74.69,77.81,13883200
-1999-09-15 00:00:00,78.87,79.12,75.25,75.37,12843200
-1999-09-16 00:00:00,76.06,78.06,73.87,76.81,15793600
-1999-09-17 00:00:00,77.31,77.75,76.25,76.94,9915600
-1999-09-20 00:00:00,77.0,80.12,76.87,79.06,16326400
-1999-09-21 00:00:00,73.19,73.25,69.0,69.25,119931200
-1999-09-22 00:00:00,69.75,71.62,69.02,70.31,40132000
-1999-09-23 00:00:00,71.12,71.25,63.0,63.31,40853200
-1999-09-24 00:00:00,63.38,67.02,63.0,64.94,42148800
-1999-09-27 00:00:00,66.37,66.75,61.19,61.31,33877600
-1999-09-28 00:00:00,61.5,62.0,57.44,59.63,50542400
-1999-09-29 00:00:00,60.25,61.25,58.0,59.06,23493600
-1999-09-30 00:00:00,59.56,64.19,59.25,63.31,32449200
-1999-10-01 00:00:00,62.13,62.44,59.5,61.72,21977600
-1999-10-04 00:00:00,62.38,64.87,62.38,64.56,16408800
-1999-10-05 00:00:00,65.62,68.12,64.75,67.94,29100800
-1999-10-06 00:00:00,69.37,69.62,67.0,67.19,28726400
-1999-10-07 00:00:00,68.44,68.62,64.87,66.37,21660800
-1999-10-08 00:00:00,66.19,66.31,63.5,65.56,13689200
-1999-10-11 00:00:00,66.0,68.25,66.0,66.69,9418000
-1999-10-12 00:00:00,67.87,69.62,67.0,67.69,20142000
-1999-10-13 00:00:00,66.62,69.5,63.75,64.03,22752000
-1999-10-14 00:00:00,69.25,73.31,69.0,73.19,67822400
-1999-10-15 00:00:00,71.12,75.81,70.19,74.56,41910000
-1999-10-18 00:00:00,73.87,74.25,71.12,73.25,27733600
-1999-10-19 00:00:00,71.62,75.0,68.44,68.5,36521200
-1999-10-20 00:00:00,70.0,75.25,70.0,75.12,38633600
-1999-10-21 00:00:00,72.56,77.06,72.37,76.12,28347600
-1999-10-22 00:00:00,77.12,77.25,73.37,73.94,14995200
-1999-10-25 00:00:00,74.25,76.12,73.75,74.5,11677600
-1999-10-26 00:00:00,74.94,75.5,73.31,75.06,12924400
-1999-10-27 00:00:00,74.37,76.62,73.44,76.37,15837600
-1999-10-28 00:00:00,77.06,79.0,76.06,77.87,18005200
-1999-10-29 00:00:00,78.81,81.06,78.81,80.12,18680800
-1999-11-01 00:00:00,80.0,80.69,77.37,77.62,9965600
-1999-11-02 00:00:00,78.0,81.69,77.31,80.25,14268800
-1999-11-03 00:00:00,81.62,83.25,81.0,81.5,11736800
-1999-11-04 00:00:00,82.06,85.37,80.62,83.62,13549200
-1999-11-05 00:00:00,84.62,88.37,84.0,88.31,14889200
-1999-11-08 00:00:00,87.75,97.73,86.75,96.37,33962400
-1999-11-09 00:00:00,94.37,94.5,88.0,89.62,28910000
-1999-11-10 00:00:00,88.25,93.25,88.12,91.44,20661200
-1999-11-11 00:00:00,91.59,92.62,89.87,92.25,9660000
-1999-11-12 00:00:00,91.94,92.0,87.37,90.62,9970000
-1999-11-15 00:00:00,89.62,92.87,88.5,89.44,9283600
-1999-11-16 00:00:00,90.0,91.75,88.5,91.19,8370000
-1999-11-17 00:00:00,90.69,94.75,90.0,90.25,13032000
-1999-11-18 00:00:00,91.06,91.12,88.44,89.62,13043600
-1999-11-19 00:00:00,89.5,92.87,88.06,92.44,11162000
-1999-11-22 00:00:00,91.75,91.75,89.25,90.62,7242400
-1999-11-23 00:00:00,91.75,95.25,88.5,92.81,19406400
-1999-11-24 00:00:00,93.0,95.0,91.69,94.69,7683600
-1999-11-26 00:00:00,94.75,95.5,94.12,95.06,4737600
-1999-11-29 00:00:00,94.25,99.75,93.25,94.56,16586800
-1999-11-30 00:00:00,98.12,103.75,97.37,97.87,30132400
-1999-12-01 00:00:00,101.0,104.5,100.06,103.06,22098000
-1999-12-02 00:00:00,103.12,110.62,101.75,110.19,20275600
-1999-12-03 00:00:00,112.19,115.56,111.87,115.0,23151200
-1999-12-06 00:00:00,114.56,117.31,111.44,116.0,16688000
-1999-12-07 00:00:00,116.56,118.0,114.0,117.81,15901200
-1999-12-08 00:00:00,116.25,117.87,109.5,110.06,14730800
-1999-12-09 00:00:00,111.0,111.0,100.87,105.25,30555600
-1999-12-10 00:00:00,105.31,109.25,99.0,103.0,22786800
-1999-12-13 00:00:00,102.39,102.5,98.94,99.0,18931200
-1999-12-14 00:00:00,98.37,99.75,94.75,94.87,15570800
-1999-12-15 00:00:00,93.25,97.25,91.06,97.0,22254400
-1999-12-16 00:00:00,98.0,98.37,94.0,98.31,16568000
-1999-12-17 00:00:00,100.87,102.0,98.5,100.0,17700800
-1999-12-20 00:00:00,99.56,99.62,96.62,98.0,10155200
-1999-12-21 00:00:00,98.19,103.06,97.94,102.5,11000000
-1999-12-22 00:00:00,102.87,104.56,98.75,99.94,11682000
-1999-12-23 00:00:00,101.81,104.25,101.06,103.5,8218800
-1999-12-27 00:00:00,104.37,104.44,99.25,99.31,6022000
-1999-12-28 00:00:00,99.12,99.62,95.0,98.19,8843200
-1999-12-29 00:00:00,96.81,102.19,95.5,100.69,10161200
-1999-12-30 00:00:00,102.19,104.12,99.62,100.31,7419200
-1999-12-31 00:00:00,100.94,102.87,99.5,102.81,5856400
-2000-01-03 00:00:00,104.87,112.5,101.69,111.94,19144400
-2000-01-04 00:00:00,108.25,110.62,101.19,102.5,18310000
-2000-01-05 00:00:00,103.75,110.56,103.0,104.0,27818000
-2000-01-06 00:00:00,106.12,107.0,95.0,95.0,27443200
-2000-01-07 00:00:00,96.5,101.0,95.5,99.5,16463200
-2000-01-10 00:00:00,102.0,102.25,94.75,97.75,18059200
-2000-01-11 00:00:00,95.94,99.37,90.5,92.75,15775200
-2000-01-12 00:00:00,95.0,95.5,86.5,87.19,34870800
-2000-01-13 00:00:00,94.48,98.75,92.5,96.75,36882400
-2000-01-14 00:00:00,100.0,102.25,99.37,100.44,13954400
-2000-01-18 00:00:00,101.0,106.0,100.44,103.94,16421200
-2000-01-19 00:00:00,105.62,108.75,103.37,106.56,21358000
-2000-01-20 00:00:00,115.5,121.5,113.5,113.5,65418800
-2000-01-21 00:00:00,114.25,114.25,110.19,111.31,17729200
-2000-01-24 00:00:00,108.44,112.75,105.12,106.25,15760000
-2000-01-25 00:00:00,105.0,113.12,102.37,112.25,17775200
-2000-01-26 00:00:00,110.0,114.19,109.75,110.19,13131200
-2000-01-27 00:00:00,108.81,113.0,107.0,110.0,12163600
-2000-01-28 00:00:00,108.19,110.87,100.62,101.62,15142000
-2000-01-31 00:00:00,101.0,103.87,94.5,103.75,25071200
-2000-02-01 00:00:00,104.0,105.0,100.0,100.25,11380000
-2000-02-02 00:00:00,100.75,102.12,97.0,98.81,16588800
-2000-02-03 00:00:00,100.31,104.25,100.25,103.31,16977600
-2000-02-04 00:00:00,103.94,110.0,103.62,108.0,15206800
-2000-02-07 00:00:00,108.0,114.25,105.94,114.06,15770800
-2000-02-08 00:00:00,114.0,116.12,111.25,114.87,14613600
-2000-02-09 00:00:00,114.12,117.12,112.44,112.62,10698000
-2000-02-10 00:00:00,112.87,113.87,110.0,113.5,10832400
-2000-02-11 00:00:00,113.62,114.12,108.25,108.75,7592000
-2000-02-14 00:00:00,109.31,115.87,108.62,115.81,13130000
-2000-02-15 00:00:00,115.25,119.94,115.19,119.0,17363600
-2000-02-16 00:00:00,117.75,118.12,112.12,114.12,13525200
-2000-02-17 00:00:00,115.19,115.5,113.12,114.87,10350000
-2000-02-18 00:00:00,114.62,115.37,110.87,111.25,8346800
-2000-02-22 00:00:00,110.12,116.94,106.69,113.81,15083200
-2000-02-23 00:00:00,113.23,119.0,111.0,116.25,16905600
-2000-02-24 00:00:00,117.31,119.12,111.75,115.2,13446400
-2000-02-25 00:00:00,114.81,117.0,110.12,110.37,8908000
-2000-02-28 00:00:00,110.12,115.0,108.37,113.25,11729200
-2000-02-29 00:00:00,113.56,117.25,112.56,114.62,13186800
-2000-03-01 00:00:00,118.56,132.06,118.5,130.31,38478000
-2000-03-02 00:00:00,127.0,127.94,120.69,122.0,11136800
-2000-03-03 00:00:00,124.87,128.23,120.0,128.0,11565200
-2000-03-06 00:00:00,126.0,129.13,125.0,125.69,7520000
-2000-03-07 00:00:00,126.44,127.44,121.12,122.87,9767600
-2000-03-08 00:00:00,122.87,123.94,118.56,122.0,9690800
-2000-03-09 00:00:00,120.87,125.0,118.25,122.25,9884400
-2000-03-10 00:00:00,121.69,127.94,121.0,125.75,8900800
-2000-03-13 00:00:00,122.12,126.5,119.5,121.31,10864400
-2000-03-14 00:00:00,121.22,124.25,114.0,114.25,15321200
-2000-03-15 00:00:00,115.62,120.25,114.12,116.25,15845200
-2000-03-16 00:00:00,117.31,122.0,114.5,121.56,13516800
-2000-03-17 00:00:00,120.12,125.0,119.62,125.0,10902400
-2000-03-20 00:00:00,123.5,126.25,122.37,123.0,7316400
-2000-03-21 00:00:00,122.56,136.75,121.62,134.94,18729200
-2000-03-22 00:00:00,132.78,144.38,131.56,144.19,20288800
-2000-03-23 00:00:00,142.0,150.38,140.0,141.31,20098000
-2000-03-24 00:00:00,142.44,143.94,135.5,138.69,15962000
-2000-03-27 00:00:00,137.63,144.75,136.88,139.56,9976800
-2000-03-28 00:00:00,137.25,142.0,137.13,139.13,7253600
-2000-03-29 00:00:00,139.38,139.44,133.83,135.94,8568800
-2000-03-30 00:00:00,133.56,137.69,125.44,125.75,14800000
-2000-03-31 00:00:00,127.44,137.25,126.0,135.81,14457600
-2000-04-03 00:00:00,135.5,139.5,129.44,133.31,11742400
-2000-04-04 00:00:00,132.63,133.0,116.75,127.31,23596400
-2000-04-05 00:00:00,126.47,132.88,124.0,130.38,16359200
-2000-04-06 00:00:00,130.63,134.5,123.25,125.19,9290800
-2000-04-07 00:00:00,127.25,131.88,125.5,131.75,8668800
-2000-04-10 00:00:00,131.69,132.75,124.75,125.0,7592400
-2000-04-11 00:00:00,123.5,124.87,118.06,119.44,19368000
-2000-04-12 00:00:00,119.0,119.0,104.87,109.25,33618800
-2000-04-13 00:00:00,111.5,120.0,108.5,113.81,18923600
-2000-04-14 00:00:00,109.31,118.0,109.0,111.87,23845600
-2000-04-17 00:00:00,109.5,123.94,109.06,123.87,14642400
-2000-04-18 00:00:00,123.5,126.87,119.37,126.87,13962400
-2000-04-19 00:00:00,126.19,130.25,119.75,121.12,18586400
-2000-04-20 00:00:00,123.69,124.75,117.06,118.87,25806800
-2000-04-24 00:00:00,115.0,120.5,114.75,120.5,15845600
-2000-04-25 00:00:00,122.12,128.75,122.06,128.31,14002400
-2000-04-26 00:00:00,126.62,128.0,120.0,121.31,13117600
-2000-04-27 00:00:00,117.19,127.0,116.58,126.75,11678000
-2000-04-28 00:00:00,127.12,127.5,121.31,124.06,8932400
-2000-05-01 00:00:00,124.87,125.12,121.87,124.31,8100000
-2000-05-02 00:00:00,123.25,126.25,117.5,117.87,8446400
-2000-05-03 00:00:00,118.94,121.25,111.62,115.06,17500000
-2000-05-04 00:00:00,115.12,115.25,110.56,110.69,14284400
-2000-05-05 00:00:00,110.81,114.75,110.72,113.12,10160000
-2000-05-08 00:00:00,112.09,113.69,110.0,110.12,6605600
-2000-05-09 00:00:00,110.31,111.25,104.87,105.44,11685600
-2000-05-10 00:00:00,104.06,105.0,98.75,99.31,19127600
-2000-05-11 00:00:00,101.37,104.25,99.0,102.81,17852400
-2000-05-12 00:00:00,106.0,110.5,104.77,107.62,10962000
-2000-05-15 00:00:00,108.06,108.06,100.12,101.0,24252000
-2000-05-16 00:00:00,104.52,109.06,102.75,105.69,15736400
-2000-05-17 00:00:00,103.62,103.69,100.37,101.37,14227600
-2000-05-18 00:00:00,103.0,104.94,100.62,100.75,13365600
-2000-05-19 00:00:00,99.25,99.25,93.37,94.0,26459200
-2000-05-22 00:00:00,93.75,93.75,86.0,89.94,26995200
-2000-05-23 00:00:00,90.5,93.37,85.62,85.81,18488000
-2000-05-24 00:00:00,86.19,89.75,83.0,87.69,24248000
-2000-05-25 00:00:00,88.5,92.66,86.0,87.27,14530800
-2000-05-26 00:00:00,88.0,89.87,85.25,86.37,6486400
-2000-05-30 00:00:00,87.62,88.12,81.75,87.56,25481200
-2000-05-31 00:00:00,86.87,91.25,83.81,84.0,15483600
-2000-06-01 00:00:00,81.75,89.56,80.37,89.12,32280000
-2000-06-02 00:00:00,93.75,99.75,89.0,92.56,28336400
-2000-06-05 00:00:00,93.31,95.25,89.69,91.31,11582000
-2000-06-06 00:00:00,91.97,96.75,90.31,92.87,18771200
-2000-06-07 00:00:00,93.62,97.0,91.62,96.56,12056800
-2000-06-08 00:00:00,97.62,98.5,93.12,94.81,8540800
-2000-06-09 00:00:00,96.75,97.94,94.37,95.75,9020000
-2000-06-12 00:00:00,96.37,96.44,90.87,91.19,10374400
-2000-06-13 00:00:00,91.19,94.69,88.19,94.5,12570000
-2000-06-14 00:00:00,94.69,96.25,90.12,90.44,9925200
-2000-06-15 00:00:00,91.25,93.37,89.0,92.37,8898800
-2000-06-16 00:00:00,93.5,93.75,89.06,91.19,10842400
-2000-06-19 00:00:00,90.56,97.87,89.81,96.62,14089200
-2000-06-20 00:00:00,98.5,103.94,98.37,101.25,17922000
-2000-06-21 00:00:00,50.5,56.94,50.31,55.63,17500000
-2000-06-22 00:00:00,55.75,57.63,53.56,53.75,16706200
-2000-06-23 00:00:00,53.78,54.63,50.81,51.69,7320400
-2000-06-26 00:00:00,52.5,54.75,52.13,54.13,6631000
-2000-06-27 00:00:00,53.78,55.5,51.63,51.75,7270600
-2000-06-28 00:00:00,53.31,55.38,51.5,54.44,10235000
-2000-06-29 00:00:00,53.06,53.94,51.06,51.25,7281200
-2000-06-30 00:00:00,52.81,54.94,51.69,52.38,11550000
-2000-07-03 00:00:00,52.13,54.31,52.13,53.31,2535000
-2000-07-05 00:00:00,53.25,55.19,50.75,51.63,9478800
-2000-07-06 00:00:00,52.5,52.94,49.63,51.81,11063800
-2000-07-07 00:00:00,52.59,54.81,52.13,54.44,9422600
-2000-07-10 00:00:00,54.09,58.25,53.75,57.13,14211000
-2000-07-11 00:00:00,57.0,59.25,55.44,56.94,12783200
-2000-07-12 00:00:00,58.13,58.94,56.38,58.88,8057600
-2000-07-13 00:00:00,58.5,60.63,54.75,56.5,15925600
-2000-07-14 00:00:00,57.13,59.0,56.88,57.69,6804400
-2000-07-17 00:00:00,58.25,58.81,57.13,58.31,9289000
-2000-07-18 00:00:00,58.5,58.88,56.88,57.25,11378200
-2000-07-19 00:00:00,55.19,56.81,51.75,52.69,16359600
-2000-07-20 00:00:00,55.0,57.06,54.13,55.13,16631800
-2000-07-21 00:00:00,54.36,55.63,52.94,53.56,7013200
-2000-07-24 00:00:00,52.56,52.88,47.5,48.69,14720600
-2000-07-25 00:00:00,50.31,50.63,49.06,50.06,7567200
-2000-07-26 00:00:00,49.84,51.25,49.25,50.06,7526200
-2000-07-27 00:00:00,50.0,53.25,49.88,52.0,10543800
-2000-07-28 00:00:00,52.28,52.5,46.88,48.31,8505400
-2000-07-31 00:00:00,49.16,51.63,48.75,50.81,5550000
-2000-08-01 00:00:00,50.31,51.16,49.25,49.31,4904600
-2000-08-02 00:00:00,49.0,49.94,47.19,47.25,5808800
-2000-08-03 00:00:00,45.56,48.06,44.25,48.0,12150000
-2000-08-04 00:00:00,49.47,51.25,46.31,47.38,9406800
-2000-08-07 00:00:00,47.88,49.06,47.19,47.94,6697200
-2000-08-08 00:00:00,47.94,48.0,46.31,46.75,6315400
-2000-08-09 00:00:00,48.13,48.44,47.25,47.5,13569000
-2000-08-10 00:00:00,48.0,48.44,47.38,47.56,8995400
-2000-08-11 00:00:00,46.84,48.0,45.56,47.69,8503200
-2000-08-14 00:00:00,47.59,47.69,46.31,47.06,5603400
-2000-08-15 00:00:00,47.25,47.94,46.5,46.69,4089000
-2000-08-16 00:00:00,46.88,49.0,46.81,48.5,5137600
-2000-08-17 00:00:00,48.38,52.44,48.31,51.44,9683400
-2000-08-18 00:00:00,51.38,51.81,49.88,50.0,6798800
-2000-08-21 00:00:00,50.25,51.56,49.63,50.5,4803800
-2000-08-22 00:00:00,50.63,52.81,50.38,51.69,9889000
-2000-08-23 00:00:00,51.47,54.75,51.06,54.31,8470400
-2000-08-24 00:00:00,54.67,56.63,53.38,56.11,11109400
-2000-08-25 00:00:00,56.5,57.5,56.38,56.81,11947800
-2000-08-28 00:00:00,57.25,59.0,57.06,58.06,12822600
-2000-08-29 00:00:00,57.88,59.44,57.69,59.19,9546200
-2000-08-30 00:00:00,59.0,60.0,58.7,59.5,10199600
-2000-08-31 00:00:00,58.97,61.5,58.94,60.94,14988800
-2000-09-01 00:00:00,61.31,63.63,61.13,63.44,9181800
-2000-09-05 00:00:00,62.66,64.12,62.25,62.44,10669000
-2000-09-06 00:00:00,61.38,62.38,57.75,58.44,12700400
-2000-09-07 00:00:00,59.13,62.56,58.25,62.0,7770400
-2000-09-08 00:00:00,61.63,61.63,58.5,58.88,6984400
-2000-09-11 00:00:00,58.69,60.38,58.13,58.44,6699000
-2000-09-12 00:00:00,57.34,60.06,57.0,57.75,6722200
-2000-09-13 00:00:00,56.75,59.5,56.75,58.0,10932600
-2000-09-14 00:00:00,58.56,59.63,56.81,56.86,15241800
-2000-09-15 00:00:00,57.75,58.19,54.25,55.23,14095400
-2000-09-18 00:00:00,55.25,60.75,55.06,60.66,15163200
-2000-09-19 00:00:00,59.75,60.5,58.56,59.94,9706200
-2000-09-20 00:00:00,59.41,61.44,58.56,61.05,8121600
-2000-09-21 00:00:00,58.5,59.63,55.25,56.69,18238400
-2000-09-22 00:00:00,50.31,52.44,50.0,52.19,25961200
-2000-09-25 00:00:00,52.75,55.5,52.06,53.5,15564000
-2000-09-26 00:00:00,53.31,54.75,51.38,51.44,10396600
-2000-09-27 00:00:00,51.75,52.75,48.25,48.94,14370000
-2000-09-28 00:00:00,49.31,53.81,48.13,53.5,34988200
-2000-09-29 00:00:00,28.19,29.0,25.37,25.75,265069000
-2000-10-02 00:00:00,26.69,26.75,23.5,24.25,86610600
-2000-10-03 00:00:00,24.94,25.0,22.19,22.31,72795600
-2000-10-04 00:00:00,22.37,23.75,21.87,23.62,52368200
-2000-10-05 00:00:00,23.5,24.5,22.0,22.06,31189400
-2000-10-06 00:00:00,22.69,22.94,21.0,22.19,21881000
-2000-10-09 00:00:00,22.62,22.87,21.12,21.75,21342600
-2000-10-10 00:00:00,21.62,22.44,20.5,20.87,24683400
-2000-10-11 00:00:00,20.12,21.0,19.12,19.62,42801200
-2000-10-12 00:00:00,20.31,20.81,19.5,20.0,42548200
-2000-10-13 00:00:00,20.25,22.12,20.0,22.06,44564000
-2000-10-16 00:00:00,22.31,23.25,21.37,21.5,29298800
-2000-10-17 00:00:00,21.69,21.94,19.69,20.12,21495600
-2000-10-18 00:00:00,19.44,21.06,18.75,20.12,29803800
-2000-10-19 00:00:00,19.16,19.81,18.31,18.94,53818200
-2000-10-20 00:00:00,19.06,20.37,18.94,19.5,28270400
-2000-10-23 00:00:00,20.27,20.56,19.44,20.37,19694000
-2000-10-24 00:00:00,20.69,20.87,18.81,18.87,28736200
-2000-10-25 00:00:00,19.06,19.19,18.44,18.5,23720600
-2000-10-26 00:00:00,18.81,18.87,17.5,18.5,25780600
-2000-10-27 00:00:00,18.87,19.19,17.87,18.56,26594600
-2000-10-30 00:00:00,19.12,19.94,18.75,19.31,22832800
-2000-10-31 00:00:00,19.75,20.25,19.25,19.56,31649000
-2000-11-01 00:00:00,19.44,20.87,19.44,20.5,20553800
-2000-11-02 00:00:00,21.12,22.44,21.06,22.31,21105400
-2000-11-03 00:00:00,23.0,23.0,21.94,22.25,18423400
-2000-11-06 00:00:00,22.44,22.62,20.87,21.44,14060000
-2000-11-07 00:00:00,21.5,21.81,20.81,21.31,10786800
-2000-11-08 00:00:00,21.37,21.44,19.81,20.06,15082800
-2000-11-09 00:00:00,19.87,20.5,19.06,20.19,17035400
-2000-11-10 00:00:00,19.36,19.87,19.06,19.06,15080600
-2000-11-13 00:00:00,18.75,20.0,18.25,19.37,15423200
-2000-11-14 00:00:00,19.94,20.5,19.56,20.25,14611200
-2000-11-15 00:00:00,20.03,20.19,19.25,19.87,10086600
-2000-11-16 00:00:00,19.5,19.81,18.87,19.0,8554000
-2000-11-17 00:00:00,19.19,19.25,18.25,18.5,15943400
-2000-11-20 00:00:00,18.59,19.5,18.25,18.94,14581600
-2000-11-21 00:00:00,19.19,19.5,18.75,18.81,10786200
-2000-11-22 00:00:00,18.81,19.12,18.37,18.5,10029600
-2000-11-24 00:00:00,18.86,19.5,18.81,19.31,5751800
-2000-11-27 00:00:00,19.87,19.94,18.5,18.69,9244000
-2000-11-28 00:00:00,18.69,19.0,17.94,18.03,9618200
-2000-11-29 00:00:00,18.09,18.31,17.25,17.56,17586200
-2000-11-30 00:00:00,16.69,17.0,16.12,16.5,28922200
-2000-12-01 00:00:00,17.0,17.5,16.81,17.06,13783800
-2000-12-04 00:00:00,17.19,17.19,16.44,16.69,13273400
-2000-12-05 00:00:00,16.94,17.44,16.37,17.0,21932200
-2000-12-06 00:00:00,14.63,15.0,14.0,14.31,49092400
-2000-12-07 00:00:00,14.44,14.88,14.0,14.31,14606600
-2000-12-08 00:00:00,14.81,15.31,14.44,15.06,15568200
-2000-12-11 00:00:00,15.19,15.38,14.88,15.19,11884000
-2000-12-12 00:00:00,15.25,16.0,15.0,15.38,13803400
-2000-12-13 00:00:00,15.56,15.56,14.88,15.0,12327200
-2000-12-14 00:00:00,15.03,15.25,14.44,14.44,9406600
-2000-12-15 00:00:00,14.56,14.69,14.0,14.06,18363800
-2000-12-18 00:00:00,14.56,14.63,13.94,14.25,11645000
-2000-12-19 00:00:00,14.38,15.25,14.0,14.0,13367200
-2000-12-20 00:00:00,13.78,14.63,13.63,14.38,20196200
-2000-12-21 00:00:00,14.25,15.0,13.88,14.06,13102600
-2000-12-22 00:00:00,14.13,15.0,14.13,15.0,11369600
-2000-12-26 00:00:00,14.88,15.0,14.25,14.69,7745400
-2000-12-27 00:00:00,14.34,14.81,14.19,14.81,11626000
-2000-12-28 00:00:00,14.38,14.94,14.31,14.81,10910000
-2000-12-29 00:00:00,14.69,15.0,14.5,14.88,22518800
-2001-01-02 00:00:00,14.88,15.25,14.56,14.88,16161800
-2001-01-03 00:00:00,14.5,16.69,14.44,16.37,29181800
-2001-01-04 00:00:00,18.14,18.5,16.81,17.06,26411000
-2001-01-05 00:00:00,16.94,17.37,16.06,16.37,14731000
-2001-01-08 00:00:00,16.94,16.98,15.94,16.56,13350000
-2001-01-09 00:00:00,16.81,17.64,16.56,17.19,21040600
-2001-01-10 00:00:00,16.69,17.0,16.06,16.56,20743400
-2001-01-11 00:00:00,16.25,18.5,16.25,18.0,28707600
-2001-01-12 00:00:00,17.87,18.0,17.06,17.19,15121000
-2001-01-16 00:00:00,17.44,18.25,17.0,17.12,10940000
-2001-01-17 00:00:00,17.56,17.56,16.5,16.81,30037600
-2001-01-18 00:00:00,17.81,18.75,17.62,18.69,43822800
-2001-01-19 00:00:00,19.44,19.56,18.69,19.5,27748200
-2001-01-22 00:00:00,19.06,19.62,18.44,19.25,18551600
-2001-01-23 00:00:00,19.31,20.94,19.06,20.5,31418400
-2001-01-24 00:00:00,20.62,20.69,19.56,20.5,25616200
-2001-01-25 00:00:00,20.56,20.56,19.75,19.94,17495000
-2001-01-26 00:00:00,19.5,19.81,19.06,19.56,17245600
-2001-01-29 00:00:00,19.56,21.75,19.56,21.69,30562800
-2001-01-30 00:00:00,21.56,22.0,20.87,21.75,24734600
-2001-01-31 00:00:00,21.5,22.5,21.44,21.62,26106000
-2001-02-01 00:00:00,20.69,21.5,20.5,21.12,13205400
-2001-02-02 00:00:00,21.12,21.94,20.5,20.62,15263400
-2001-02-05 00:00:00,20.5,20.56,19.75,20.19,10228800
-2001-02-06 00:00:00,20.16,21.39,20.0,21.12,16528400
-2001-02-07 00:00:00,20.66,20.87,19.81,20.75,14071600
-2001-02-08 00:00:00,20.56,21.06,20.19,20.75,21585000
-2001-02-09 00:00:00,20.5,20.81,18.69,19.12,21082600
-2001-02-12 00:00:00,19.06,20.0,18.81,19.69,9795600
-2001-02-13 00:00:00,19.94,20.44,19.0,19.12,8470600
-2001-02-14 00:00:00,19.19,19.62,18.5,19.5,11040000
-2001-02-15 00:00:00,19.69,20.56,19.69,20.06,11123200
-2001-02-16 00:00:00,19.0,19.5,18.75,19.0,9428400
-2001-02-20 00:00:00,19.19,19.44,18.19,18.31,11249600
-2001-02-21 00:00:00,18.25,19.94,18.25,18.87,13947800
-2001-02-22 00:00:00,19.06,19.37,18.0,18.81,15431200
-2001-02-23 00:00:00,18.62,18.87,18.25,18.81,10503800
-2001-02-26 00:00:00,19.06,19.69,18.56,19.5,7380000
-2001-02-27 00:00:00,19.28,19.44,18.69,19.37,12451000
-2001-02-28 00:00:00,19.37,19.44,18.12,18.25,18157600
-2001-03-01 00:00:00,17.81,18.75,17.19,18.75,11803400
-2001-03-02 00:00:00,18.31,20.44,18.25,19.25,14511200
-2001-03-05 00:00:00,19.37,20.5,19.25,20.37,11587600
-2001-03-06 00:00:00,20.72,22.06,20.69,21.5,26144600
-2001-03-07 00:00:00,21.31,21.62,20.75,21.25,14985600
-2001-03-08 00:00:00,20.69,21.12,20.44,20.81,7325600
-2001-03-09 00:00:00,20.62,20.69,20.0,20.25,10685400
-2001-03-12 00:00:00,19.69,19.87,18.12,18.62,13967800
-2001-03-13 00:00:00,18.87,19.56,18.19,19.56,15840600
-2001-03-14 00:00:00,18.5,20.5,18.44,20.44,17065400
-2001-03-15 00:00:00,20.87,21.37,19.69,19.69,18906600
-2001-03-16 00:00:00,19.0,20.31,18.87,19.62,16806600
-2001-03-19 00:00:00,19.75,20.62,19.5,20.56,12722800
-2001-03-20 00:00:00,20.72,20.94,19.69,19.69,17833800
-2001-03-21 00:00:00,19.78,20.87,19.37,20.12,13265400
-2001-03-22 00:00:00,20.37,21.75,20.19,21.62,25839000
-2001-03-23 00:00:00,22.06,23.56,22.0,23.0,33749400
-2001-03-26 00:00:00,23.13,23.75,21.13,21.78,26230400
-2001-03-27 00:00:00,21.94,23.05,21.9,22.87,19422200
-2001-03-28 00:00:00,22.08,22.5,21.5,22.17,20880800
-2001-03-29 00:00:00,21.77,23.45,21.5,22.53,21895200
-2001-03-30 00:00:00,22.55,22.72,21.34,22.07,14298200
-2001-04-02 00:00:00,22.09,22.66,21.4,21.59,12175400
-2001-04-03 00:00:00,21.36,21.4,20.13,20.24,13167400
-2001-04-04 00:00:00,19.76,20.25,18.75,19.5,24481600
-2001-04-05 00:00:00,20.6,22.5,20.0,20.87,15955800
-2001-04-06 00:00:00,20.8,21.04,19.9,20.59,11603200
-2001-04-09 00:00:00,20.69,21.34,20.06,20.54,9520800
-2001-04-10 00:00:00,20.9,22.7,20.78,22.04,16334800
-2001-04-11 00:00:00,22.98,23.0,21.28,21.8,11932000
-2001-04-12 00:00:00,21.42,23.02,21.15,22.42,10676200
-2001-04-16 00:00:00,22.09,22.4,20.86,21.44,10186600
-2001-04-17 00:00:00,21.2,21.21,19.6,20.4,24471400
-2001-04-18 00:00:00,21.57,24.08,21.08,22.79,39315800
-2001-04-19 00:00:00,25.55,25.75,23.6,25.72,66916800
-2001-04-20 00:00:00,24.93,25.63,24.6,25.04,24764400
-2001-04-23 00:00:00,24.34,25.0,24.0,24.25,19340200
-2001-04-24 00:00:00,24.33,24.75,23.51,24.03,13469200
-2001-04-25 00:00:00,24.21,24.86,23.57,24.72,11813600
-2001-04-26 00:00:00,25.17,26.1,24.68,24.69,28560600
-2001-04-27 00:00:00,25.2,26.29,24.75,26.2,16179000
-2001-04-30 00:00:00,26.7,27.12,24.87,25.49,17670600
-2001-05-01 00:00:00,25.41,26.5,25.2,25.93,15259000
-2001-05-02 00:00:00,26.34,26.7,25.76,26.59,13161600
-2001-05-03 00:00:00,25.97,26.25,24.73,24.96,10769400
-2001-05-04 00:00:00,24.24,25.85,23.96,25.75,10037600
-2001-05-07 00:00:00,25.62,25.76,24.84,24.96,9876800
-2001-05-08 00:00:00,25.35,25.45,23.95,24.57,11265600
-2001-05-09 00:00:00,24.14,24.55,23.67,23.98,11603200
-2001-05-10 00:00:00,24.21,24.5,22.95,23.0,10320600
-2001-05-11 00:00:00,23.01,23.49,22.76,22.85,7251600
-2001-05-14 00:00:00,22.89,23.68,22.75,23.29,11043600
-2001-05-15 00:00:00,23.37,25.5,23.04,23.18,8465200
-2001-05-16 00:00:00,23.26,24.5,22.85,24.1,11511800
-2001-05-17 00:00:00,24.23,24.33,23.25,23.55,11861400
-2001-05-18 00:00:00,23.36,23.64,23.12,23.53,5680400
-2001-05-21 00:00:00,23.63,23.91,23.05,23.56,16464200
-2001-05-22 00:00:00,24.0,24.13,23.4,23.5,14747000
-2001-05-23 00:00:00,23.75,23.75,22.86,23.23,10037200
-2001-05-24 00:00:00,23.29,23.3,22.62,23.2,9705600
-2001-05-25 00:00:00,23.2,23.29,22.5,22.76,5669400
-2001-05-29 00:00:00,22.32,22.5,20.81,21.47,18428200
-2001-05-30 00:00:00,20.76,20.76,19.3,19.78,27752800
-2001-05-31 00:00:00,19.8,20.24,19.49,19.95,15817600
-2001-06-01 00:00:00,20.13,21.09,19.98,20.89,16288400
-2001-06-04 00:00:00,21.08,21.11,20.46,20.66,10068600
-2001-06-05 00:00:00,20.8,21.1,20.35,20.94,16849800
-2001-06-06 00:00:00,20.93,20.93,20.33,20.73,7970600
-2001-06-07 00:00:00,20.71,21.7,20.45,21.66,11613600
-2001-06-08 00:00:00,21.65,21.65,20.71,21.32,12236600
-2001-06-11 00:00:00,21.05,21.07,19.95,20.04,10500000
-2001-06-12 00:00:00,19.77,20.69,19.76,20.31,10849800
-2001-06-13 00:00:00,21.42,21.73,20.06,20.47,18267400
-2001-06-14 00:00:00,20.04,20.45,19.77,19.88,10619600
-2001-06-15 00:00:00,20.1,20.75,19.35,20.44,16236600
-2001-06-18 00:00:00,20.41,20.85,20.0,20.33,12354000
-2001-06-19 00:00:00,20.85,21.4,20.01,20.19,11467400
-2001-06-20 00:00:00,20.0,21.85,19.98,21.67,15415000
-2001-06-21 00:00:00,21.55,23.0,21.1,22.49,12190400
-2001-06-22 00:00:00,22.48,23.0,21.76,22.26,10215200
-2001-06-25 00:00:00,22.5,24.0,22.45,23.99,15698200
-2001-06-26 00:00:00,23.34,23.77,23.01,23.75,9742200
-2001-06-27 00:00:00,23.83,24.0,22.5,23.34,13361800
-2001-06-28 00:00:00,23.05,23.91,22.94,23.54,12443200
-2001-06-29 00:00:00,23.66,25.1,23.2,23.25,18406800
-2001-07-02 00:00:00,23.64,24.23,23.14,23.9,8216000
-2001-07-03 00:00:00,23.51,24.18,23.5,23.84,4019400
-2001-07-05 00:00:00,23.6,23.77,23.01,23.19,5439000
-2001-07-06 00:00:00,22.76,22.96,21.72,22.03,10818600
-2001-07-09 00:00:00,22.09,23.0,21.68,22.7,12052400
-2001-07-10 00:00:00,22.95,23.07,20.84,21.14,14116800
-2001-07-11 00:00:00,21.03,22.55,21.0,22.54,16803800
-2001-07-12 00:00:00,23.3,24.81,23.3,24.36,21957200
-2001-07-13 00:00:00,24.13,25.01,23.84,24.85,16240800
-2001-07-16 00:00:00,24.88,25.1,23.91,23.96,9952400
-2001-07-17 00:00:00,23.98,25.22,23.01,25.1,23136800
-2001-07-18 00:00:00,21.78,22.78,20.42,20.79,40607600
-2001-07-19 00:00:00,21.23,21.42,19.75,19.96,30755000
-2001-07-20 00:00:00,19.7,20.06,19.49,19.98,15878000
-2001-07-23 00:00:00,20.09,20.5,19.51,19.54,8620000
-2001-07-24 00:00:00,19.39,19.92,18.73,19.09,12442000
-2001-07-25 00:00:00,19.12,19.3,17.97,18.47,15852800
-2001-07-26 00:00:00,18.48,18.8,17.85,18.59,13183600
-2001-07-27 00:00:00,18.75,19.25,18.5,18.96,11933400
-2001-07-30 00:00:00,19.12,19.36,18.51,18.93,8691400
-2001-07-31 00:00:00,19.27,19.42,18.51,18.79,8393800
-2001-08-01 00:00:00,19.01,19.78,18.95,19.06,10862000
-2001-08-02 00:00:00,19.65,19.87,19.26,19.82,9003200
-2001-08-03 00:00:00,19.89,19.9,19.0,19.5,6644800
-2001-08-06 00:00:00,19.04,19.66,19.0,19.13,3559000
-2001-08-07 00:00:00,19.33,19.67,18.98,19.25,6019600
-2001-08-08 00:00:00,19.26,19.7,18.54,18.9,9863200
-2001-08-09 00:00:00,18.96,19.15,18.72,19.05,7166600
-2001-08-10 00:00:00,19.04,19.32,18.59,19.02,6677200
-2001-08-13 00:00:00,19.1,19.33,18.76,19.09,5285600
-2001-08-14 00:00:00,19.2,19.36,18.67,18.73,8176800
-2001-08-15 00:00:00,18.76,18.94,18.2,18.44,10331400
-2001-08-16 00:00:00,18.27,18.75,17.97,18.65,10289000
-2001-08-17 00:00:00,18.0,18.45,17.99,18.07,7443800
-2001-08-20 00:00:00,18.14,18.23,17.81,18.12,9010800
-2001-08-21 00:00:00,18.14,18.14,17.7,17.92,6632200
-2001-08-22 00:00:00,17.94,18.25,17.61,18.21,6213400
-2001-08-23 00:00:00,18.2,18.34,17.58,17.81,7752800
-2001-08-24 00:00:00,18.0,18.62,17.65,18.57,10369000
-2001-08-27 00:00:00,18.6,19.3,18.16,18.92,6273000
-2001-08-28 00:00:00,18.9,19.14,18.4,18.4,6133400
-2001-08-29 00:00:00,18.44,18.83,17.83,17.83,8570400
-2001-08-30 00:00:00,17.74,18.18,17.28,17.83,13167600
-2001-08-31 00:00:00,17.73,18.6,17.65,18.55,7746600
-2001-09-04 00:00:00,18.5,19.08,18.18,18.25,12436200
-2001-09-05 00:00:00,18.24,18.95,18.12,18.55,12859200
-2001-09-06 00:00:00,18.4,18.93,17.65,17.72,10084600
-2001-09-07 00:00:00,17.5,18.1,17.2,17.28,8636800
-2001-09-10 00:00:00,17.0,17.5,16.92,17.37,11030200
-2001-09-17 00:00:00,16.0,17.07,15.73,16.99,16357400
-2001-09-18 00:00:00,16.9,17.72,16.17,16.28,11682200
-2001-09-19 00:00:00,16.5,17.1,15.6,17.02,13332800
-2001-09-20 00:00:00,16.29,16.95,15.5,15.68,14684800
-2001-09-21 00:00:00,14.8,16.25,14.68,15.73,20375600
-2001-09-24 00:00:00,16.11,16.84,15.95,16.45,10519200
-2001-09-25 00:00:00,16.14,16.22,15.35,15.54,13371600
-2001-09-26 00:00:00,15.81,15.89,14.93,15.15,17635600
-2001-09-27 00:00:00,15.25,15.75,15.2,15.51,11508600
-2001-09-28 00:00:00,15.71,15.91,15.39,15.51,13039600
-2001-10-01 00:00:00,15.49,15.99,15.23,15.54,7436000
-2001-10-02 00:00:00,15.43,15.83,14.88,15.05,8424400
-2001-10-03 00:00:00,14.95,15.36,14.83,14.98,24394400
-2001-10-04 00:00:00,15.35,16.25,14.99,15.88,14325800
-2001-10-05 00:00:00,15.4,16.15,14.99,16.14,12238800
-2001-10-08 00:00:00,15.57,16.35,15.5,16.2,7428000
-2001-10-09 00:00:00,16.05,16.2,15.63,16.0,6215200
-2001-10-10 00:00:00,16.1,16.85,15.95,16.82,10991400
-2001-10-11 00:00:00,16.92,17.74,16.85,17.74,11934400
-2001-10-12 00:00:00,17.31,18.08,16.86,18.01,10279000
-2001-10-15 00:00:00,17.95,18.38,17.95,17.99,11384000
-2001-10-16 00:00:00,18.09,18.2,17.77,18.01,7248200
-2001-10-17 00:00:00,18.34,18.41,16.96,16.99,10197800
-2001-10-18 00:00:00,17.29,18.23,17.29,18.0,21877600
-2001-10-19 00:00:00,17.94,18.4,17.88,18.3,5956800
-2001-10-22 00:00:00,18.21,19.07,18.09,19.02,13997800
-2001-10-23 00:00:00,19.12,19.42,17.87,18.14,24463600
-2001-10-24 00:00:00,18.06,19.09,17.75,18.95,13372400
-2001-10-25 00:00:00,18.44,19.25,18.16,19.19,9105400
-2001-10-26 00:00:00,18.86,19.25,18.62,18.67,9963000
-2001-10-29 00:00:00,18.57,18.67,17.6,17.63,8542200
-2001-10-30 00:00:00,17.38,18.0,17.06,17.6,9884400
-2001-10-31 00:00:00,17.73,18.4,17.44,17.56,9776800
-2001-11-01 00:00:00,17.65,18.78,17.25,18.59,11178400
-2001-11-02 00:00:00,18.52,18.86,18.16,18.57,7043000
-2001-11-05 00:00:00,18.84,19.25,18.61,19.07,8421200
-2001-11-06 00:00:00,18.96,19.62,18.53,19.57,11286400
-2001-11-07 00:00:00,19.46,20.13,19.33,19.59,13678200
-2001-11-08 00:00:00,19.63,19.89,18.57,18.71,12219400
-2001-11-09 00:00:00,18.6,19.25,18.55,18.71,4796200
-2001-11-12 00:00:00,18.66,19.17,17.96,18.75,7196400
-2001-11-13 00:00:00,19.08,19.39,18.71,19.37,8024000
-2001-11-14 00:00:00,19.59,19.9,19.15,19.61,7898200
-2001-11-15 00:00:00,19.45,19.9,19.23,19.45,7608200
-2001-11-16 00:00:00,19.27,19.29,18.4,18.97,8238000
-2001-11-19 00:00:00,19.0,20.05,18.96,20.0,11878200
-2001-11-20 00:00:00,19.82,20.2,19.5,19.53,9878000
-2001-11-21 00:00:00,19.61,19.8,19.26,19.68,7199400
-2001-11-23 00:00:00,19.71,19.95,19.57,19.84,2143000
-2001-11-26 00:00:00,19.94,21.55,19.88,21.37,16453200
-2001-11-27 00:00:00,21.2,21.52,20.5,21.0,9591200
-2001-11-28 00:00:00,20.85,21.21,20.41,20.53,8950400
-2001-11-29 00:00:00,20.6,20.7,20.19,20.42,7241600
-2001-11-30 00:00:00,20.47,21.44,20.25,21.3,10854000
-2001-12-03 00:00:00,21.06,21.28,20.6,21.05,6470200
-2001-12-04 00:00:00,21.05,22.56,20.72,22.4,13586400
-2001-12-05 00:00:00,22.36,24.03,22.17,23.76,20306400
-2001-12-06 00:00:00,23.48,23.5,22.14,22.78,12104800
-2001-12-07 00:00:00,22.46,22.71,22.0,22.54,7268400
-2001-12-10 00:00:00,22.29,22.99,22.23,22.54,6071800
-2001-12-11 00:00:00,22.67,22.85,21.65,21.78,7338400
-2001-12-12 00:00:00,21.87,21.92,21.25,21.49,6873600
-2001-12-13 00:00:00,21.49,21.55,20.5,21.0,7065800
-2001-12-14 00:00:00,20.73,20.83,20.09,20.39,6781600
-2001-12-17 00:00:00,20.4,21.0,20.19,20.62,6204000
-2001-12-18 00:00:00,20.89,21.33,20.22,21.01,8401400
-2001-12-19 00:00:00,20.58,21.68,20.47,21.62,10355600
-2001-12-20 00:00:00,21.4,21.47,20.62,20.67,7888000
-2001-12-21 00:00:00,21.01,21.54,20.8,21.0,9154800
-2001-12-24 00:00:00,20.9,21.45,20.9,21.36,1808200
-2001-12-26 00:00:00,21.35,22.3,21.14,21.49,5228600
-2001-12-27 00:00:00,21.58,22.25,21.58,22.07,6839600
-2001-12-28 00:00:00,21.97,23.0,21.96,22.43,10683000
-2001-12-31 00:00:00,22.51,22.66,21.83,21.9,4920800
-2002-01-02 00:00:00,22.05,23.3,21.96,23.3,18910600
-2002-01-03 00:00:00,23.0,23.75,22.77,23.58,21857400
-2002-01-04 00:00:00,23.34,23.95,22.99,23.69,14642000
-2002-01-07 00:00:00,23.72,24.0,22.75,22.9,15878000
-2002-01-08 00:00:00,22.75,23.05,22.46,22.61,16072800
-2002-01-09 00:00:00,22.8,22.93,21.28,21.65,11708400
-2002-01-10 00:00:00,21.22,21.46,20.25,21.23,16169200
-2002-01-11 00:00:00,21.39,21.84,20.6,21.05,12457200
-2002-01-14 00:00:00,21.01,21.4,20.9,21.15,14857000
-2002-01-15 00:00:00,21.32,21.76,21.21,21.7,10368600
-2002-01-16 00:00:00,21.41,21.41,20.5,20.78,20246200
-2002-01-17 00:00:00,21.96,22.74,21.87,22.48,23592000
-2002-01-18 00:00:00,22.0,22.6,21.96,22.17,12100400
-2002-01-22 00:00:00,22.27,22.37,21.82,21.82,11689800
-2002-01-23 00:00:00,21.8,23.04,21.59,23.02,15831400
-2002-01-24 00:00:00,22.91,23.51,22.9,23.21,12285800
-2002-01-25 00:00:00,22.89,23.42,22.66,23.25,6639800
-2002-01-28 00:00:00,23.4,23.55,22.72,23.27,6658800
-2002-01-29 00:00:00,23.22,23.54,22.85,23.07,8583000
-2002-01-30 00:00:00,23.07,24.14,22.94,24.09,16842000
-2002-01-31 00:00:00,24.16,24.73,24.11,24.72,16730200
-2002-02-01 00:00:00,24.34,24.96,24.34,24.41,14225200
-2002-02-04 00:00:00,24.32,25.52,24.2,25.35,18656200
-2002-02-05 00:00:00,25.09,25.98,25.08,25.45,16317400
-2002-02-06 00:00:00,25.6,25.98,24.15,24.67,21342000
-2002-02-07 00:00:00,24.65,25.29,24.08,24.3,12422600
-2002-02-08 00:00:00,24.4,24.64,23.37,24.03,12690400
-2002-02-11 00:00:00,23.93,25.0,23.74,24.98,14235800
-2002-02-12 00:00:00,24.66,25.04,24.45,24.71,8010000
-2002-02-13 00:00:00,24.73,25.24,24.65,25.01,11174000
-2002-02-14 00:00:00,25.05,25.23,24.38,24.6,9291800
-2002-02-15 00:00:00,24.53,24.98,23.85,23.9,9292400
-2002-02-19 00:00:00,23.76,23.87,22.48,22.62,13937800
-2002-02-20 00:00:00,22.77,23.2,22.35,23.13,10194400
-2002-02-21 00:00:00,22.92,23.0,21.45,21.5,15955400
-2002-02-22 00:00:00,21.66,22.95,21.5,22.74,14517000
-2002-02-25 00:00:00,22.85,24.72,22.36,23.81,15244600
-2002-02-26 00:00:00,23.91,24.37,23.25,23.67,9290400
-2002-02-27 00:00:00,23.94,24.25,20.94,21.96,36791400
-2002-02-28 00:00:00,22.15,22.59,21.35,21.7,16319200
-2002-03-01 00:00:00,21.93,23.5,21.82,23.45,12464000
-2002-03-04 00:00:00,23.26,24.58,22.76,24.29,12437800
-2002-03-05 00:00:00,24.15,24.43,23.4,23.53,9810800
-2002-03-06 00:00:00,23.48,24.34,22.93,24.07,8078800
-2002-03-07 00:00:00,24.06,24.53,23.61,24.38,9223200
-2002-03-08 00:00:00,24.74,25.09,24.3,24.66,9634800
-2002-03-11 00:00:00,24.6,25.14,24.1,25.06,9385200
-2002-03-12 00:00:00,24.51,24.74,24.1,24.72,9073400
-2002-03-13 00:00:00,24.37,24.85,24.15,24.49,7170200
-2002-03-14 00:00:00,24.3,24.6,23.87,24.43,7760600
-2002-03-15 00:00:00,24.46,24.96,24.25,24.95,8603600
-2002-03-18 00:00:00,24.95,25.05,24.32,24.74,10877000
-2002-03-19 00:00:00,24.69,25.3,24.3,24.85,8655200
-2002-03-20 00:00:00,24.66,25.14,24.5,24.92,10511400
-2002-03-21 00:00:00,23.86,24.3,23.26,24.27,22012600
-2002-03-22 00:00:00,24.22,24.56,23.87,24.09,7221200
-2002-03-25 00:00:00,24.07,24.09,23.24,23.35,9386800
-2002-03-26 00:00:00,23.2,23.64,23.0,23.46,9208600
-2002-03-27 00:00:00,23.35,23.72,23.26,23.47,4560800
-2002-03-28 00:00:00,23.7,23.88,23.46,23.67,3873400
-2002-04-01 00:00:00,23.38,24.7,23.28,24.46,7108800
-2002-04-02 00:00:00,24.0,24.3,23.87,24.07,7278400
-2002-04-03 00:00:00,24.05,24.49,23.6,23.75,7661800
-2002-04-04 00:00:00,23.67,25.05,23.67,24.9,12089200
-2002-04-05 00:00:00,24.95,25.19,24.1,24.74,9941000
-2002-04-08 00:00:00,24.16,24.68,23.78,24.56,9339800
-2002-04-09 00:00:00,24.59,25.0,24.01,24.1,6840400
-2002-04-10 00:00:00,24.21,24.95,24.01,24.66,8035000
-2002-04-11 00:00:00,25.03,25.2,24.75,24.86,14544800
-2002-04-12 00:00:00,25.01,25.17,24.57,25.06,11437200
-2002-04-15 00:00:00,25.06,25.15,24.8,25.0,10691800
-2002-04-16 00:00:00,25.15,25.99,25.12,25.74,21949200
-2002-04-17 00:00:00,25.93,26.17,25.38,26.11,14151800
-2002-04-18 00:00:00,25.5,25.52,24.88,25.41,14346800
-2002-04-19 00:00:00,25.49,25.49,24.93,24.98,13407400
-2002-04-22 00:00:00,24.84,24.93,24.23,24.53,9622400
-2002-04-23 00:00:00,24.54,24.78,24.09,24.25,8338200
-2002-04-24 00:00:00,24.3,24.5,23.68,23.77,5016000
-2002-04-25 00:00:00,23.56,24.34,23.55,24.12,6935800
-2002-04-26 00:00:00,24.28,24.37,23.0,23.01,10892200
-2002-04-29 00:00:00,23.16,24.06,23.09,23.96,9724600
-2002-04-30 00:00:00,23.89,24.38,23.75,24.27,10034400
-2002-05-01 00:00:00,24.29,24.29,23.36,23.98,7668000
-2002-05-02 00:00:00,23.81,24.34,23.6,23.69,8548000
-2002-05-03 00:00:00,23.57,24.02,23.43,23.51,8242200
-2002-05-06 00:00:00,23.35,23.5,22.46,22.65,8916600
-2002-05-07 00:00:00,22.94,22.95,22.14,22.47,8669600
-2002-05-08 00:00:00,23.2,24.52,23.04,24.37,15595800
-2002-05-09 00:00:00,24.25,24.35,23.8,24.19,8022000
-2002-05-10 00:00:00,24.29,24.29,22.98,23.32,8407000
-2002-05-13 00:00:00,23.52,24.09,22.94,23.94,9486000
-2002-05-14 00:00:00,24.45,25.68,24.22,25.61,18803800
-2002-05-15 00:00:00,25.37,25.98,24.84,25.28,11993800
-2002-05-16 00:00:00,25.06,25.45,24.75,25.21,8109000
-2002-05-17 00:00:00,25.49,25.78,24.61,25.01,8446200
-2002-05-20 00:00:00,24.57,24.93,24.53,24.74,9639800
-2002-05-21 00:00:00,24.83,25.0,23.4,23.46,10035400
-2002-05-22 00:00:00,23.37,24.37,23.32,24.32,10388400
-2002-05-23 00:00:00,24.45,25.24,24.07,25.18,13192800
-2002-05-24 00:00:00,24.99,24.99,23.96,24.15,5934800
-2002-05-28 00:00:00,23.69,24.2,23.43,23.98,5347000
-2002-05-29 00:00:00,23.92,24.44,23.45,23.98,7921200
-2002-05-30 00:00:00,23.77,24.38,23.51,24.2,7013400
-2002-05-31 00:00:00,24.09,24.25,23.28,23.3,13053400
-2002-06-03 00:00:00,23.39,23.45,22.58,22.91,8396800
-2002-06-04 00:00:00,22.88,23.04,22.18,22.78,12422200
-2002-06-05 00:00:00,22.83,22.83,22.35,22.72,9895800
-2002-06-06 00:00:00,22.96,23.23,22.04,22.16,9285600
-2002-06-07 00:00:00,21.76,21.94,20.93,21.4,21870600
-2002-06-10 00:00:00,21.48,21.84,21.34,21.48,9913400
-2002-06-11 00:00:00,21.64,21.7,20.41,20.46,12482000
-2002-06-12 00:00:00,20.41,20.75,19.94,20.09,18882800
-2002-06-13 00:00:00,20.02,20.05,19.38,19.54,12574400
-2002-06-14 00:00:00,19.24,20.36,18.11,20.1,15175000
-2002-06-17 00:00:00,20.24,20.63,19.85,20.54,11593200
-2002-06-18 00:00:00,20.42,20.59,19.98,20.15,12620000
-2002-06-19 00:00:00,17.37,17.6,16.88,17.12,61052400
-2002-06-20 00:00:00,17.17,17.6,16.85,17.11,14165600
-2002-06-21 00:00:00,16.97,17.49,16.79,16.85,15899200
-2002-06-24 00:00:00,16.77,17.73,16.7,17.27,15426200
-2002-06-25 00:00:00,17.4,17.68,16.86,17.14,10757200
-2002-06-26 00:00:00,16.8,17.29,15.98,16.55,19962600
-2002-06-27 00:00:00,16.79,17.27,16.42,17.06,8987800
-2002-06-28 00:00:00,17.1,17.82,17.0,17.72,9637800
-2002-07-01 00:00:00,17.71,17.88,17.05,17.06,7953200
-2002-07-02 00:00:00,17.03,17.16,16.83,16.94,10899600
-2002-07-03 00:00:00,16.81,17.68,16.75,17.55,7108200
-2002-07-05 00:00:00,17.71,18.75,17.71,18.74,5773200
-2002-07-08 00:00:00,18.52,18.61,17.68,18.01,7543000
-2002-07-09 00:00:00,18.09,18.29,17.46,17.53,8098200
-2002-07-10 00:00:00,17.71,18.17,17.25,17.32,7388600
-2002-07-11 00:00:00,17.26,18.35,16.97,18.3,13345600
-2002-07-12 00:00:00,18.55,18.79,17.26,17.51,15839000
-2002-07-15 00:00:00,17.43,18.6,16.81,18.23,10571200
-2002-07-16 00:00:00,18.15,18.57,17.61,17.86,15956000
-2002-07-17 00:00:00,16.13,16.2,15.19,15.63,43410200
-2002-07-18 00:00:00,15.5,15.56,14.75,14.99,19980800
-2002-07-19 00:00:00,14.7,15.17,14.53,14.96,13757400
-2002-07-22 00:00:00,14.75,15.19,14.61,14.92,15389200
-2002-07-23 00:00:00,14.9,15.13,14.44,14.47,14281800
-2002-07-24 00:00:00,14.33,15.22,14.25,15.2,14521200
-2002-07-25 00:00:00,14.93,14.95,14.01,14.36,17119800
-2002-07-26 00:00:00,14.46,14.53,13.8,14.34,7418000
-2002-07-29 00:00:00,14.48,15.1,14.37,15.02,9820000
-2002-07-30 00:00:00,14.85,15.51,14.56,15.43,12672800
-2002-07-31 00:00:00,15.4,15.42,14.9,15.26,11096400
-2002-08-01 00:00:00,15.11,15.42,14.73,14.8,8177000
-2002-08-02 00:00:00,14.74,15.0,14.25,14.45,6395000
-2002-08-05 00:00:00,14.51,14.7,13.97,13.99,7286600
-2002-08-06 00:00:00,14.21,15.23,14.08,14.74,9716200
-2002-08-07 00:00:00,15.09,15.36,14.35,15.03,11909800
-2002-08-08 00:00:00,14.77,15.38,14.77,15.3,8119600
-2002-08-09 00:00:00,15.25,15.25,14.75,15.0,7347000
-2002-08-12 00:00:00,14.9,15.02,14.69,14.99,6420200
-2002-08-13 00:00:00,14.9,15.21,14.55,14.59,9638200
-2002-08-14 00:00:00,14.67,15.35,14.54,15.17,14253000
-2002-08-15 00:00:00,15.25,15.75,15.01,15.61,11502800
-2002-08-16 00:00:00,15.45,16.1,15.28,15.81,8758000
-2002-08-19 00:00:00,15.78,16.25,15.72,15.98,7734200
-2002-08-20 00:00:00,15.97,16.09,15.53,15.91,6665200
-2002-08-21 00:00:00,16.01,16.24,15.45,16.12,7229600
-2002-08-22 00:00:00,16.2,16.25,15.66,15.97,9225400
-2002-08-23 00:00:00,15.9,15.93,15.45,15.73,5830200
-2002-08-26 00:00:00,15.95,15.95,15.16,15.53,6784600
-2002-08-27 00:00:00,15.71,15.74,14.71,14.85,9365400
-2002-08-28 00:00:00,14.8,15.12,14.65,14.7,8856200
-2002-08-29 00:00:00,14.65,15.08,14.51,14.7,5863200
-2002-08-30 00:00:00,14.73,15.14,14.58,14.75,6911400
-2002-09-03 00:00:00,14.49,14.55,14.05,14.05,9890600
-2002-09-04 00:00:00,14.2,14.78,14.17,14.48,15023600
-2002-09-05 00:00:00,14.22,14.36,14.05,14.18,8077800
-2002-09-06 00:00:00,14.51,14.65,14.23,14.38,6485400
-2002-09-09 00:00:00,14.28,14.53,14.15,14.37,5651600
-2002-09-10 00:00:00,14.41,14.49,14.12,14.33,8909600
-2002-09-11 00:00:00,14.34,14.6,14.15,14.29,7229000
-2002-09-12 00:00:00,14.2,14.51,14.12,14.14,9636800
-2002-09-13 00:00:00,14.13,14.34,14.05,14.17,10105400
-2002-09-16 00:00:00,14.14,14.61,14.12,14.5,10237200
-2002-09-17 00:00:00,14.57,15.03,14.57,14.8,15285600
-2002-09-18 00:00:00,14.69,15.09,14.52,15.02,11737200
-2002-09-19 00:00:00,14.75,14.8,14.48,14.58,7355200
-2002-09-20 00:00:00,14.62,14.94,14.52,14.87,12599600
-2002-09-23 00:00:00,14.76,14.96,14.45,14.85,9418200
-2002-09-24 00:00:00,14.4,14.82,14.4,14.64,8952200
-2002-09-25 00:00:00,14.69,15.17,14.65,14.93,9095800
-2002-09-26 00:00:00,15.1,15.19,14.55,14.7,7451600
-2002-09-27 00:00:00,14.49,14.85,14.48,14.72,7362600
-2002-09-30 00:00:00,14.4,14.57,14.14,14.5,8489200
-2002-10-01 00:00:00,14.59,14.6,14.0,14.51,12229400
-2002-10-02 00:00:00,14.33,14.63,14.1,14.17,8191000
-2002-10-03 00:00:00,14.18,14.6,14.06,14.3,7782000
-2002-10-04 00:00:00,14.36,14.4,13.99,14.03,6815200
-2002-10-07 00:00:00,13.97,14.21,13.76,13.77,8739200
-2002-10-08 00:00:00,13.9,13.96,13.36,13.68,16201600
-2002-10-09 00:00:00,13.54,13.85,13.41,13.59,12738800
-2002-10-10 00:00:00,13.63,14.22,13.58,14.11,11484800
-2002-10-11 00:00:00,14.25,14.78,14.1,14.51,10524200
-2002-10-14 00:00:00,14.55,14.98,14.44,14.77,6943000
-2002-10-15 00:00:00,15.22,15.25,14.78,15.16,14482800
-2002-10-16 00:00:00,14.86,15.13,13.9,14.56,10986600
-2002-10-17 00:00:00,14.21,14.38,13.98,14.11,16760600
-2002-10-18 00:00:00,14.0,14.35,13.93,14.34,10296400
-2002-10-21 00:00:00,14.26,14.63,14.0,14.56,8518600
-2002-10-22 00:00:00,14.47,14.88,14.26,14.7,7791000
-2002-10-23 00:00:00,14.63,14.98,14.5,14.88,7465600
-2002-10-24 00:00:00,15.02,15.21,14.55,14.69,6241000
-2002-10-25 00:00:00,14.69,15.45,14.59,15.42,9966800
-2002-10-28 00:00:00,15.55,15.95,15.25,15.61,12475000
-2002-10-29 00:00:00,15.57,15.88,14.96,15.44,9256400
-2002-10-30 00:00:00,15.49,16.37,15.48,15.98,9667000
-2002-10-31 00:00:00,15.99,16.44,15.92,16.07,10565600
-2002-11-01 00:00:00,15.94,16.5,15.89,16.36,6779600
-2002-11-04 00:00:00,16.5,17.38,16.35,16.89,13457800
-2002-11-05 00:00:00,16.75,16.96,16.35,16.9,7524800
-2002-11-06 00:00:00,17.08,17.32,16.7,17.22,7728200
-2002-11-07 00:00:00,16.94,17.1,15.81,16.0,12006400
-2002-11-08 00:00:00,16.01,16.2,15.52,15.84,6788000
-2002-11-11 00:00:00,15.74,15.89,15.12,15.16,5463400
-2002-11-12 00:00:00,15.32,16.04,15.28,15.64,7992600
-2002-11-13 00:00:00,15.5,16.07,15.28,15.59,8276400
-2002-11-14 00:00:00,15.9,16.41,15.78,16.3,5061200
-2002-11-15 00:00:00,16.23,16.24,15.76,15.95,5749800
-2002-11-18 00:00:00,16.19,16.2,15.52,15.65,5877800
-2002-11-19 00:00:00,15.55,15.75,15.01,15.27,7534000
-2002-11-20 00:00:00,15.3,15.7,15.25,15.53,7455000
-2002-11-21 00:00:00,15.9,16.44,15.75,16.35,14945800
-2002-11-22 00:00:00,16.09,16.3,15.9,16.01,8137800
-2002-11-25 00:00:00,16.03,16.14,15.71,15.97,7122400
-2002-11-26 00:00:00,15.85,15.9,15.27,15.41,8580800
-2002-11-27 00:00:00,15.6,15.86,15.45,15.72,10242800
-2002-11-29 00:00:00,15.79,15.88,15.41,15.5,5122600
-2002-12-02 00:00:00,15.9,16.1,15.01,15.18,14240800
-2002-12-03 00:00:00,15.2,15.34,15.1,15.16,8138200
-2002-12-04 00:00:00,15.18,15.19,14.5,14.97,11634200
-2002-12-05 00:00:00,15.03,15.08,14.53,14.63,8692800
-2002-12-06 00:00:00,14.65,15.19,14.52,14.95,8762800
-2002-12-09 00:00:00,14.94,14.95,14.67,14.75,8431600
-2002-12-10 00:00:00,14.75,15.45,14.73,15.28,11021800
-2002-12-11 00:00:00,15.3,15.49,15.08,15.49,9053600
-2002-12-12 00:00:00,15.51,15.55,15.01,15.19,5333600
-2002-12-13 00:00:00,15.14,15.15,14.65,14.79,5885000
-2002-12-16 00:00:00,14.81,15.1,14.61,14.85,8986600
-2002-12-17 00:00:00,14.85,15.19,14.66,15.08,7952200
-2002-12-18 00:00:00,14.8,14.86,14.5,14.57,5382200
-2002-12-19 00:00:00,14.53,14.92,14.1,14.2,12411400
-2002-12-20 00:00:00,14.29,14.56,13.78,14.14,11360600
-2002-12-23 00:00:00,14.16,14.55,14.12,14.49,4493800
-2002-12-24 00:00:00,14.44,14.47,14.3,14.36,1405000
-2002-12-26 00:00:00,14.42,14.81,14.28,14.4,3050800
-2002-12-27 00:00:00,14.31,14.38,14.01,14.06,2858400
-2002-12-30 00:00:00,14.08,14.15,13.84,14.07,5537200
-2002-12-31 00:00:00,14.0,14.36,13.95,14.33,7168800
-2003-01-02 00:00:00,14.36,14.92,14.35,14.8,6479600
-2003-01-03 00:00:00,14.8,14.93,14.59,14.9,5266200
-2003-01-06 00:00:00,15.03,15.38,14.88,14.9,13947600
-2003-01-07 00:00:00,14.79,15.0,14.47,14.85,12226600
-2003-01-08 00:00:00,14.58,14.71,14.44,14.55,8201600
-2003-01-09 00:00:00,14.62,14.92,14.5,14.68,7687600
-2003-01-10 00:00:00,14.58,14.82,14.49,14.72,6253600
-2003-01-13 00:00:00,14.9,14.9,14.36,14.63,6390800
-2003-01-14 00:00:00,14.69,14.82,14.49,14.61,6673600
-2003-01-15 00:00:00,14.59,14.7,14.26,14.43,13254600
-2003-01-16 00:00:00,14.21,14.76,14.21,14.62,19966800
-2003-01-17 00:00:00,14.56,14.56,14.08,14.1,9527200
-2003-01-21 00:00:00,14.21,14.41,14.0,14.02,9052000
-2003-01-22 00:00:00,13.98,14.15,13.8,13.88,7683600
-2003-01-23 00:00:00,14.05,14.36,13.95,14.17,8152000
-2003-01-24 00:00:00,14.24,14.24,13.56,13.8,10909600
-2003-01-27 00:00:00,13.68,14.5,13.65,14.13,13978800
-2003-01-28 00:00:00,14.24,14.69,14.16,14.58,10223400
-2003-01-29 00:00:00,14.55,15.1,14.3,14.93,13323000
-2003-01-30 00:00:00,14.98,15.07,14.29,14.32,14537800
-2003-01-31 00:00:00,14.19,14.55,14.05,14.36,12186600
-2003-02-03 00:00:00,14.41,14.91,14.35,14.66,9456600
-2003-02-04 00:00:00,14.45,14.65,14.31,14.6,11336200
-2003-02-05 00:00:00,14.71,14.93,14.44,14.45,7914800
-2003-02-06 00:00:00,14.36,14.59,14.22,14.43,6398200
-2003-02-07 00:00:00,14.55,14.6,14.07,14.15,9632200
-2003-02-10 00:00:00,14.26,14.57,14.06,14.35,5996000
-2003-02-11 00:00:00,14.5,14.63,14.2,14.35,5885000
-2003-02-12 00:00:00,14.27,14.6,14.27,14.39,8167400
-2003-02-13 00:00:00,14.41,14.64,14.24,14.54,7446200
-2003-02-14 00:00:00,14.61,14.72,14.35,14.67,8689200
-2003-02-18 00:00:00,14.75,15.3,14.72,15.27,10389200
-2003-02-19 00:00:00,15.07,15.15,14.68,14.85,8584600
-2003-02-20 00:00:00,14.85,14.96,14.71,14.77,8012600
-2003-02-21 00:00:00,14.82,15.06,14.65,15.0,5623000
-2003-02-24 00:00:00,14.86,15.03,13.8,14.74,6437600
-2003-02-25 00:00:00,14.68,15.08,14.58,15.02,6737200
-2003-02-26 00:00:00,14.99,15.02,14.48,14.5,7753400
-2003-02-27 00:00:00,14.57,15.0,14.51,14.86,5512200
-2003-02-28 00:00:00,14.86,15.09,14.77,15.01,6967800
-2003-03-03 00:00:00,15.01,15.16,14.55,14.65,7277200
-2003-03-04 00:00:00,14.74,14.81,14.44,14.56,4514800
-2003-03-05 00:00:00,14.61,14.8,14.52,14.62,4524400
-2003-03-06 00:00:00,14.58,14.6,14.4,14.56,3566400
-2003-03-07 00:00:00,14.47,14.71,14.31,14.53,7178000
-2003-03-10 00:00:00,14.51,14.67,14.3,14.37,4806200
-2003-03-11 00:00:00,14.36,14.49,14.12,14.23,5756800
-2003-03-12 00:00:00,14.17,14.39,14.06,14.22,7948600
-2003-03-13 00:00:00,14.47,14.8,14.17,14.72,11980200
-2003-03-14 00:00:00,14.68,15.01,14.64,14.78,5467800
-2003-03-17 00:00:00,14.89,15.07,14.71,15.01,14282600
-2003-03-18 00:00:00,15.0,15.09,14.82,15.0,8213600
-2003-03-19 00:00:00,15.07,15.15,14.79,14.95,5047000
-2003-03-20 00:00:00,14.93,14.99,14.6,14.91,5827800
-2003-03-21 00:00:00,15.09,15.15,14.82,15.0,10641000
-2003-03-24 00:00:00,14.67,14.8,14.35,14.37,5753600
-2003-03-25 00:00:00,14.41,14.83,14.37,14.55,5989200
-2003-03-26 00:00:00,14.55,14.56,14.3,14.41,6369400
-2003-03-27 00:00:00,14.32,14.7,14.32,14.49,4371200
-2003-03-28 00:00:00,14.4,14.62,14.37,14.57,5189400
-2003-03-31 00:00:00,14.33,14.53,14.04,14.14,9166400
-2003-04-01 00:00:00,14.2,14.31,14.07,14.16,5512200
-2003-04-02 00:00:00,14.36,14.69,14.27,14.6,6120400
-2003-04-03 00:00:00,14.56,14.7,14.35,14.46,5204000
-2003-04-04 00:00:00,14.52,14.67,14.39,14.41,5215000
-2003-04-07 00:00:00,14.85,14.95,14.41,14.49,7030800
-2003-04-08 00:00:00,14.51,14.65,14.36,14.45,4604800
-2003-04-09 00:00:00,14.52,14.62,14.14,14.19,5240200
-2003-04-10 00:00:00,14.2,14.39,14.2,14.37,3825000
-2003-04-11 00:00:00,14.05,14.44,12.93,13.2,49739600
-2003-04-14 00:00:00,13.71,13.75,13.5,13.58,17962800
-2003-04-15 00:00:00,13.59,13.6,13.3,13.39,10856000
-2003-04-16 00:00:00,12.99,13.67,12.92,13.24,36292000
-2003-04-17 00:00:00,13.2,13.25,12.72,13.12,22009200
-2003-04-21 00:00:00,13.13,13.19,12.98,13.14,5440000
-2003-04-22 00:00:00,13.18,13.62,13.09,13.51,10734600
-2003-04-23 00:00:00,13.53,13.63,13.36,13.58,7488600
-2003-04-24 00:00:00,13.52,13.61,13.0,13.44,11611000
-2003-04-25 00:00:00,13.46,13.58,13.23,13.35,7332800
-2003-04-28 00:00:00,13.48,13.96,13.43,13.86,22742800
-2003-04-29 00:00:00,13.98,14.16,13.58,14.06,16365600
-2003-04-30 00:00:00,13.93,14.35,13.85,14.22,16363400
-2003-05-01 00:00:00,14.25,14.39,14.0,14.36,12241400
-2003-05-02 00:00:00,14.46,14.59,14.34,14.45,11470800
-2003-05-05 00:00:00,14.77,16.88,14.75,16.09,55561000
-2003-05-06 00:00:00,16.12,17.9,16.1,17.5,54089000
-2003-05-07 00:00:00,17.33,18.24,17.11,17.65,37656400
-2003-05-08 00:00:00,17.7,18.07,17.29,18.0,24562000
-2003-05-09 00:00:00,18.33,18.4,17.88,18.3,21013800
-2003-05-12 00:00:00,18.15,18.74,18.13,18.56,14977600
-2003-05-13 00:00:00,18.43,18.97,17.95,18.67,15957000
-2003-05-14 00:00:00,18.83,18.84,18.43,18.55,12696000
-2003-05-15 00:00:00,18.6,18.85,18.47,18.73,10178400
-2003-05-16 00:00:00,18.59,19.01,18.28,18.8,12201000
-2003-05-19 00:00:00,18.53,18.65,18.06,18.1,15924600
-2003-05-20 00:00:00,18.1,18.16,17.6,17.79,14865000
-2003-05-21 00:00:00,17.79,18.09,17.67,17.85,10893200
-2003-05-22 00:00:00,17.89,18.4,17.74,18.24,6373600
-2003-05-23 00:00:00,18.21,18.46,17.96,18.32,7382800
-2003-05-27 00:00:00,17.96,18.9,17.91,18.88,10361800
-2003-05-28 00:00:00,18.5,18.66,18.15,18.28,12131400
-2003-05-29 00:00:00,18.29,18.5,17.9,18.1,11920200
-2003-05-30 00:00:00,18.12,18.18,17.53,17.95,13669600
-2003-06-02 00:00:00,18.1,18.29,17.27,17.45,14949600
-2003-06-03 00:00:00,17.44,17.67,17.02,17.31,12887800
-2003-06-04 00:00:00,17.3,17.79,17.14,17.6,9685800
-2003-06-05 00:00:00,17.45,17.74,17.33,17.64,7339200
-2003-06-06 00:00:00,17.74,18.04,17.14,17.15,8621000
-2003-06-09 00:00:00,16.94,17.04,16.63,16.79,9284000
-2003-06-10 00:00:00,16.89,17.29,16.75,17.18,6308800
-2003-06-11 00:00:00,17.15,17.51,16.81,17.45,8039800
-2003-06-12 00:00:00,17.55,17.88,17.45,17.77,9021000
-2003-06-13 00:00:00,17.75,17.95,17.13,17.42,6830200
-2003-06-16 00:00:00,17.6,18.27,17.45,18.27,8518800
-2003-06-17 00:00:00,18.41,18.5,17.99,18.19,6338000
-2003-06-18 00:00:00,18.45,19.48,18.31,19.12,16249400
-2003-06-19 00:00:00,19.36,19.61,18.77,19.14,13626000
-2003-06-20 00:00:00,19.35,19.58,18.9,19.2,12733800
-2003-06-23 00:00:00,19.3,19.69,18.75,19.06,10977200
-2003-06-24 00:00:00,19.47,19.67,18.72,18.78,18370800
-2003-06-25 00:00:00,18.86,19.4,18.71,19.09,11779000
-2003-06-26 00:00:00,18.7,19.32,18.7,19.29,5775200
-2003-06-27 00:00:00,19.3,19.31,18.48,18.73,13064000
-2003-06-30 00:00:00,18.68,19.21,18.59,19.06,7934000
-2003-07-01 00:00:00,18.87,19.18,18.51,19.09,6464000
-2003-07-02 00:00:00,19.03,19.4,19.02,19.27,11617800
-2003-07-03 00:00:00,19.0,19.55,18.98,19.13,4920400
-2003-07-07 00:00:00,19.27,20.18,19.13,19.87,10224000
-2003-07-08 00:00:00,19.52,20.5,19.49,20.4,9169200
-2003-07-09 00:00:00,20.21,20.45,19.89,19.89,7630200
-2003-07-10 00:00:00,19.88,19.94,19.37,19.58,6104800
-2003-07-11 00:00:00,19.66,20.0,19.53,19.85,4887800
-2003-07-14 00:00:00,20.01,20.4,19.87,19.9,6728800
-2003-07-15 00:00:00,20.02,20.24,19.43,19.61,7380200
-2003-07-16 00:00:00,19.97,20.0,19.38,19.87,8961800
-2003-07-17 00:00:00,20.19,20.95,20.13,20.9,26829000
-2003-07-18 00:00:00,20.9,21.18,20.4,20.86,10672800
-2003-07-21 00:00:00,20.69,20.8,20.3,20.61,6564600
-2003-07-22 00:00:00,20.87,20.96,20.5,20.8,7086600
-2003-07-23 00:00:00,20.95,20.96,20.46,20.79,5108400
-2003-07-24 00:00:00,21.04,21.5,20.38,20.51,8187000
-2003-07-25 00:00:00,20.41,21.57,20.4,21.54,7738800
-2003-07-28 00:00:00,21.5,21.5,20.86,20.99,6084200
-2003-07-29 00:00:00,20.99,21.08,20.52,20.72,7040000
-2003-07-30 00:00:00,20.77,20.9,20.17,20.28,6199800
-2003-07-31 00:00:00,20.74,21.35,20.57,21.08,10766600
-2003-08-01 00:00:00,21.0,21.27,20.64,20.73,5343000
-2003-08-04 00:00:00,20.53,21.5,20.28,21.21,8218400
-2003-08-05 00:00:00,21.35,21.4,20.1,20.38,8908600
-2003-08-06 00:00:00,20.06,20.17,19.5,19.63,8766600
-2003-08-07 00:00:00,19.73,20.09,19.42,19.93,6227800
-2003-08-08 00:00:00,20.11,20.13,19.6,19.64,4916400
-2003-08-11 00:00:00,19.82,19.93,19.51,19.66,4901000
-2003-08-12 00:00:00,19.76,19.8,19.46,19.7,5872800
-2003-08-13 00:00:00,19.86,20.34,19.58,20.18,10146400
-2003-08-14 00:00:00,20.21,20.33,19.94,19.97,6885000
-2003-08-15 00:00:00,20.02,20.07,19.66,19.71,4495200
-2003-08-18 00:00:00,19.86,20.41,19.72,20.34,6884800
-2003-08-19 00:00:00,20.37,20.45,20.0,20.32,4774600
-2003-08-20 00:00:00,20.18,21.27,20.14,21.01,9757600
-2003-08-21 00:00:00,21.03,21.71,20.95,21.68,9118800
-2003-08-22 00:00:00,21.81,22.0,20.64,20.88,8938000
-2003-08-25 00:00:00,20.78,20.91,20.49,20.86,4920800
-2003-08-26 00:00:00,20.75,21.07,20.35,21.05,5891400
-2003-08-27 00:00:00,20.91,21.48,20.66,21.48,8060800
-2003-08-28 00:00:00,21.33,22.22,21.33,22.19,11415200
-2003-08-29 00:00:00,22.2,22.85,22.05,22.61,9398400
-2003-09-02 00:00:00,22.66,22.9,22.4,22.85,8647600
-2003-09-03 00:00:00,22.8,23.32,22.76,22.95,9601000
-2003-09-04 00:00:00,23.16,23.25,22.77,22.83,7135000
-2003-09-05 00:00:00,22.73,23.15,22.41,22.5,8576200
-2003-09-08 00:00:00,22.48,22.79,22.47,22.74,5973000
-2003-09-09 00:00:00,22.53,22.67,22.12,22.37,6441800
-2003-09-10 00:00:00,22.25,22.61,22.11,22.18,8031800
-2003-09-11 00:00:00,22.25,22.79,22.1,22.56,7631600
-2003-09-12 00:00:00,22.51,23.14,22.31,23.1,6428200
-2003-09-15 00:00:00,22.81,22.9,22.12,22.21,8101600
-2003-09-16 00:00:00,22.21,22.69,22.2,22.36,9607400
-2003-09-17 00:00:00,22.37,22.38,21.85,22.12,10335600
-2003-09-18 00:00:00,22.1,22.99,21.95,22.88,9032400
-2003-09-19 00:00:00,22.88,23.05,22.43,22.58,7355600
-2003-09-22 00:00:00,22.18,22.5,21.92,22.08,6422200
-2003-09-23 00:00:00,22.02,22.46,21.88,22.43,4730400
-2003-09-24 00:00:00,22.21,22.31,21.08,21.32,10760200
-2003-09-25 00:00:00,21.34,21.37,20.25,20.43,20513600
-2003-09-26 00:00:00,20.3,21.7,20.15,20.69,12401800
-2003-09-29 00:00:00,21.49,21.67,20.65,21.3,13060800
-2003-09-30 00:00:00,21.09,21.22,20.44,20.72,10193800
-2003-10-01 00:00:00,20.71,21.1,20.19,20.79,8432600
-2003-10-02 00:00:00,20.8,20.8,20.28,20.57,7287800
-2003-10-03 00:00:00,20.99,21.86,20.88,21.69,10700000
-2003-10-06 00:00:00,21.67,22.33,21.58,22.29,9583200
-2003-10-07 00:00:00,22.05,23.41,21.91,23.22,14934800
-2003-10-08 00:00:00,23.25,23.54,22.73,23.06,15309600
-2003-10-09 00:00:00,23.3,23.67,22.79,23.45,12419600
-2003-10-10 00:00:00,23.5,23.81,23.37,23.68,6244200
-2003-10-13 00:00:00,23.73,24.41,23.72,24.35,9995200
-2003-10-14 00:00:00,24.32,24.74,24.19,24.55,9836400
-2003-10-15 00:00:00,24.85,25.01,24.58,24.82,21789400
-2003-10-16 00:00:00,23.8,23.84,22.41,23.25,34845800
-2003-10-17 00:00:00,23.38,23.49,22.43,22.75,12850400
-2003-10-20 00:00:00,22.6,23.34,22.38,23.22,9969000
-2003-10-21 00:00:00,23.31,23.4,22.75,23.18,6302200
-2003-10-22 00:00:00,22.94,23.2,22.68,22.76,5771400
-2003-10-23 00:00:00,22.73,23.15,22.59,22.99,5900400
-2003-10-24 00:00:00,22.56,22.85,22.23,22.6,7852000
-2003-10-27 00:00:00,22.75,22.89,22.49,22.6,5786200
-2003-10-28 00:00:00,22.56,23.77,22.4,23.72,8989800
-2003-10-29 00:00:00,23.51,23.9,23.34,23.69,9538600
-2003-10-30 00:00:00,23.99,24.0,22.87,23.09,9305600
-2003-10-31 00:00:00,23.3,23.35,22.78,22.89,7791200
-2003-11-03 00:00:00,22.83,23.3,22.78,23.15,10815800
-2003-11-04 00:00:00,23.07,23.1,22.59,22.91,8901200
-2003-11-05 00:00:00,22.82,23.13,22.47,23.03,11516800
-2003-11-06 00:00:00,22.91,23.15,22.65,23.12,14181200
-2003-11-07 00:00:00,23.19,23.24,22.45,22.5,7505200
-2003-11-10 00:00:00,22.45,22.65,21.84,21.9,8367000
-2003-11-11 00:00:00,21.9,22.02,21.48,21.54,7681200
-2003-11-12 00:00:00,21.48,22.72,21.48,22.33,10714400
-2003-11-13 00:00:00,22.07,22.56,21.92,22.42,7599000
-2003-11-14 00:00:00,22.48,22.61,21.28,21.46,8466000
-2003-11-17 00:00:00,21.35,21.37,20.95,21.13,8152000
-2003-11-18 00:00:00,21.21,21.34,20.35,20.41,9542600
-2003-11-19 00:00:00,20.56,20.65,20.26,20.42,12306600
-2003-11-20 00:00:00,20.1,21.08,20.1,20.38,8556800
-2003-11-21 00:00:00,20.34,20.58,19.85,20.28,8637000
-2003-11-24 00:00:00,20.5,21.27,20.45,21.15,13636600
-2003-11-25 00:00:00,21.23,21.25,20.61,20.68,9594800
-2003-11-26 00:00:00,20.89,21.15,20.25,20.72,8754600
-2003-11-28 00:00:00,20.78,21.07,20.52,20.91,2717800
-2003-12-01 00:00:00,21.04,21.85,21.0,21.71,12912000
-2003-12-02 00:00:00,21.6,21.9,21.41,21.54,7332000
-2003-12-03 00:00:00,21.54,21.84,20.96,21.03,6832000
-2003-12-04 00:00:00,20.94,21.17,20.77,21.15,6355000
-2003-12-05 00:00:00,20.9,21.15,20.73,20.85,6649200
-2003-12-08 00:00:00,20.78,21.08,20.41,21.05,5294200
-2003-12-09 00:00:00,21.17,21.25,20.4,20.45,4826600
-2003-12-10 00:00:00,20.45,20.61,19.96,20.38,9690600
-2003-12-11 00:00:00,20.25,21.34,20.21,21.21,6540600
-2003-12-12 00:00:00,21.32,21.32,20.7,20.89,6881200
-2003-12-15 00:00:00,21.49,21.49,20.07,20.17,13889600
-2003-12-16 00:00:00,20.19,20.49,20.01,20.12,13355600
-2003-12-17 00:00:00,20.08,20.13,19.79,19.88,9795000
-2003-12-18 00:00:00,19.9,20.18,19.9,20.04,11818400
-2003-12-19 00:00:00,20.19,20.42,19.62,19.7,16198600
-2003-12-22 00:00:00,19.65,19.89,19.25,19.85,13466600
-2003-12-23 00:00:00,19.92,19.95,19.6,19.81,11017800
-2003-12-24 00:00:00,19.72,20.59,19.65,20.41,6338400
-2003-12-26 00:00:00,20.35,20.91,20.34,20.78,3703400
-2003-12-29 00:00:00,20.91,21.16,20.86,21.15,8337800
-2003-12-30 00:00:00,21.18,21.5,21.15,21.28,7316200
-2003-12-31 00:00:00,21.35,21.53,21.18,21.37,6230400
-2004-01-02 00:00:00,21.55,21.75,21.18,21.28,5165800
-2004-01-05 00:00:00,21.42,22.39,21.42,22.17,14107800
-2004-01-06 00:00:00,22.25,22.42,21.71,22.09,18191000
-2004-01-07 00:00:00,22.1,22.83,21.93,22.59,20959800
-2004-01-08 00:00:00,22.84,23.73,22.65,23.36,16439400
-2004-01-09 00:00:00,23.23,24.13,22.79,23.0,15266400
-2004-01-12 00:00:00,23.25,24.0,23.1,23.73,17412400
-2004-01-13 00:00:00,24.7,24.84,23.86,24.12,24250600
-2004-01-14 00:00:00,24.4,24.54,23.78,24.2,22144400
-2004-01-15 00:00:00,22.91,23.4,22.5,22.85,36364600
-2004-01-16 00:00:00,22.89,23.04,22.61,22.72,13315000
-2004-01-20 00:00:00,22.67,22.8,22.25,22.73,11283800
-2004-01-21 00:00:00,22.7,22.97,22.43,22.61,8095000
-2004-01-22 00:00:00,22.56,22.83,22.18,22.18,7321600
-2004-01-23 00:00:00,22.42,22.74,22.25,22.56,8113200
-2004-01-26 00:00:00,22.46,23.06,22.43,23.01,9688200
-2004-01-27 00:00:00,23.04,23.25,22.8,23.07,10966800
-2004-01-28 00:00:00,22.84,23.38,22.41,22.52,9835800
-2004-01-29 00:00:00,22.63,22.8,22.19,22.68,7596400
-2004-01-30 00:00:00,22.65,22.87,22.42,22.56,6617800
-2004-02-02 00:00:00,22.46,22.81,22.08,22.32,10265400
-2004-02-03 00:00:00,22.3,22.4,22.0,22.26,6457600
-2004-02-04 00:00:00,22.0,22.09,21.7,21.79,10912600
-2004-02-05 00:00:00,21.82,22.91,21.81,22.42,12601600
-2004-02-06 00:00:00,22.45,22.89,22.4,22.71,6905000
-2004-02-09 00:00:00,22.62,22.86,22.5,22.67,6723600
-2004-02-10 00:00:00,22.62,23.12,22.44,22.98,9119400
-2004-02-11 00:00:00,23.09,23.87,23.05,23.8,12448000
-2004-02-12 00:00:00,23.61,23.99,23.6,23.73,6571000
-2004-02-13 00:00:00,23.85,24.1,22.83,23.0,11285000
-2004-02-17 00:00:00,23.1,23.49,23.1,23.16,6105600
-2004-02-18 00:00:00,23.18,23.44,23.05,23.26,5058400
-2004-02-19 00:00:00,23.33,23.64,22.41,22.47,11538600
-2004-02-20 00:00:00,22.5,22.51,22.21,22.4,9914400
-2004-02-23 00:00:00,22.34,22.46,21.89,22.19,6931400
-2004-02-24 00:00:00,22.14,22.74,22.0,22.36,9252000
-2004-02-25 00:00:00,22.28,22.9,22.21,22.81,9867000
-2004-02-26 00:00:00,22.88,23.18,22.8,23.04,7086000
-2004-02-27 00:00:00,22.96,24.02,22.95,23.92,16744200
-2004-03-01 00:00:00,24.1,24.3,23.87,24.02,11488600
-2004-03-02 00:00:00,24.0,24.1,23.77,23.81,9167400
-2004-03-03 00:00:00,23.6,24.19,23.6,23.92,8040400
-2004-03-04 00:00:00,23.93,25.22,23.91,25.16,23579400
-2004-03-05 00:00:00,24.95,27.49,24.9,26.74,55021400
-2004-03-08 00:00:00,26.62,26.79,25.8,26.0,18674000
-2004-03-09 00:00:00,25.9,27.23,25.75,27.1,22084400
-2004-03-10 00:00:00,27.04,28.14,26.94,27.68,35963000
-2004-03-11 00:00:00,27.27,28.04,27.09,27.15,21280400
-2004-03-12 00:00:00,27.32,27.78,27.17,27.56,11758000
-2004-03-15 00:00:00,27.03,27.35,26.26,26.45,17204200
-2004-03-16 00:00:00,26.55,26.61,25.39,25.82,21622600
-2004-03-17 00:00:00,25.96,26.38,25.78,26.19,14694000
-2004-03-18 00:00:00,25.94,26.06,25.59,25.67,11467200
-2004-03-19 00:00:00,25.56,26.94,25.54,25.86,14592000
-2004-03-22 00:00:00,25.37,26.17,25.25,25.86,14965400
-2004-03-23 00:00:00,25.88,26.0,25.22,25.29,13768400
-2004-03-24 00:00:00,25.27,25.75,25.27,25.5,15293400
-2004-03-25 00:00:00,26.14,26.91,25.89,26.87,20230200
-2004-03-26 00:00:00,27.0,27.36,26.91,27.04,14996200
-2004-03-29 00:00:00,27.37,27.99,27.2,27.91,12526000
-2004-03-30 00:00:00,27.74,27.95,27.34,27.92,12845600
-2004-03-31 00:00:00,27.92,27.98,26.95,27.04,13956200
-2004-04-01 00:00:00,26.89,27.27,26.62,27.11,11369000
-2004-04-02 00:00:00,27.75,27.93,27.23,27.5,9802800
-2004-04-05 00:00:00,27.48,28.37,27.44,28.32,13774000
-2004-04-06 00:00:00,27.71,28.15,27.43,27.83,9214000
-2004-04-07 00:00:00,27.61,27.7,26.92,27.31,9111400
-2004-04-08 00:00:00,27.88,28.0,27.2,27.53,8604200
-2004-04-12 00:00:00,27.5,28.1,27.49,28.04,8233600
-2004-04-13 00:00:00,27.98,28.03,26.84,26.93,15585600
-2004-04-14 00:00:00,26.74,27.07,26.31,26.64,22847600
-2004-04-15 00:00:00,28.82,29.58,28.16,29.3,62908800
-2004-04-16 00:00:00,29.15,29.31,28.5,29.18,14390400
-2004-04-19 00:00:00,28.12,28.75,27.83,28.35,25441200
-2004-04-20 00:00:00,28.21,28.41,27.56,27.73,12661400
-2004-04-21 00:00:00,27.6,28.12,27.37,27.73,11638400
-2004-04-22 00:00:00,27.56,28.18,27.11,27.78,12306600
-2004-04-23 00:00:00,27.7,28.0,27.05,27.7,11279600
-2004-04-26 00:00:00,27.58,27.64,27.0,27.13,8254600
-2004-04-27 00:00:00,27.24,27.44,26.69,26.94,10138000
-2004-04-28 00:00:00,26.82,27.01,26.34,26.45,8256000
-2004-04-29 00:00:00,26.45,27.0,25.98,26.77,16456800
-2004-04-30 00:00:00,26.71,26.96,25.49,25.78,16660800
-2004-05-03 00:00:00,26.0,26.33,25.74,26.07,10629800
-2004-05-04 00:00:00,25.97,26.55,25.5,26.14,9999400
-2004-05-05 00:00:00,26.2,26.75,25.96,26.65,8503800
-2004-05-06 00:00:00,26.4,26.75,25.9,26.58,9412800
-2004-05-07 00:00:00,26.55,27.57,26.55,26.67,14965600
-2004-05-10 00:00:00,26.27,26.6,25.94,26.28,8927800
-2004-05-11 00:00:00,26.4,27.19,26.4,27.14,10899000
-2004-05-12 00:00:00,26.79,27.34,26.24,27.3,8765000
-2004-05-13 00:00:00,27.1,27.72,26.9,27.19,8209000
-2004-05-14 00:00:00,27.25,27.32,26.45,27.06,9207200
-2004-05-17 00:00:00,26.7,27.06,26.36,26.64,10730200
-2004-05-18 00:00:00,26.97,27.29,26.8,27.06,7359400
-2004-05-19 00:00:00,27.4,27.5,26.42,26.47,13414000
-2004-05-20 00:00:00,26.63,27.0,26.47,26.71,7010600
-2004-05-21 00:00:00,26.9,27.2,26.73,27.11,6424800
-2004-05-24 00:00:00,27.29,27.9,27.11,27.34,8414400
-2004-05-25 00:00:00,27.5,28.51,27.29,28.41,11427800
-2004-05-26 00:00:00,28.33,28.78,28.0,28.51,11506000
-2004-05-27 00:00:00,28.46,28.6,27.82,28.17,8427600
-2004-05-28 00:00:00,28.08,28.27,27.8,28.06,5204200
-2004-06-01 00:00:00,27.79,28.2,27.61,28.06,6504800
-2004-06-02 00:00:00,28.03,29.17,27.8,28.92,11382600
-2004-06-03 00:00:00,28.72,28.99,28.29,28.4,8961800
-2004-06-04 00:00:00,28.56,29.25,28.51,28.78,14254000
-2004-06-07 00:00:00,29.04,29.98,28.81,29.81,10567000
-2004-06-08 00:00:00,29.99,30.44,29.83,30.35,14843600
-2004-06-09 00:00:00,30.09,30.71,30.0,30.2,12471600
-2004-06-10 00:00:00,30.2,30.97,30.2,30.74,9199200
-2004-06-14 00:00:00,30.65,30.68,29.5,30.12,8713800
-2004-06-15 00:00:00,30.54,31.14,30.26,30.69,15879800
-2004-06-16 00:00:00,30.66,33.32,30.53,32.74,32487200
-2004-06-17 00:00:00,32.56,33.13,32.21,32.81,19690000
-2004-06-18 00:00:00,32.66,33.41,32.43,32.91,14509000
-2004-06-21 00:00:00,33.12,33.5,32.12,32.33,13936200
-2004-06-22 00:00:00,32.3,33.09,32.29,33.0,12875400
-2004-06-23 00:00:00,33.0,33.83,32.89,33.7,13959600
-2004-06-24 00:00:00,33.51,33.7,32.98,33.18,9018400
-2004-06-25 00:00:00,33.07,33.7,33.0,33.7,11551000
-2004-06-28 00:00:00,34.18,34.19,32.21,32.49,18610600
-2004-06-29 00:00:00,32.07,32.99,31.41,32.5,21091200
-2004-06-30 00:00:00,32.56,32.97,31.89,32.54,13323000
-2004-07-01 00:00:00,32.1,32.48,31.9,32.3,12212200
-2004-07-02 00:00:00,30.48,31.18,29.73,31.08,32524400
-2004-07-06 00:00:00,31.27,31.42,30.8,30.95,12463600
-2004-07-07 00:00:00,30.85,31.36,30.13,30.39,14214000
-2004-07-08 00:00:00,30.13,30.68,29.95,30.14,8335000
-2004-07-09 00:00:00,30.27,30.5,30.03,30.03,7459400
-2004-07-12 00:00:00,30.02,30.04,28.93,29.14,18272200
-2004-07-13 00:00:00,29.25,29.6,29.02,29.22,11292000
-2004-07-14 00:00:00,28.86,29.97,28.74,29.58,29850000
-2004-07-15 00:00:00,32.66,33.63,32.11,32.93,63133000
-2004-07-16 00:00:00,32.8,32.92,32.12,32.2,17442200
-2004-07-19 00:00:00,32.01,32.22,31.66,31.97,19041800
-2004-07-20 00:00:00,31.95,32.2,31.55,32.2,11562400
-2004-07-21 00:00:00,32.42,32.71,31.34,31.62,10759200
-2004-07-22 00:00:00,31.25,31.73,31.06,31.68,11932800
-2004-07-23 00:00:00,31.53,31.75,30.48,30.7,9770400
-2004-07-26 00:00:00,30.85,31.45,30.78,31.26,14069000
-2004-07-27 00:00:00,31.8,32.75,31.57,32.43,15178800
-2004-07-28 00:00:00,32.31,32.41,31.16,32.27,10180400
-2004-07-29 00:00:00,32.47,32.82,32.13,32.64,7934200
-2004-07-30 00:00:00,32.65,33.0,32.0,32.34,8679400
-2004-08-02 00:00:00,31.18,32.2,31.13,31.58,13039000
-2004-08-03 00:00:00,31.45,31.72,31.15,31.29,7558200
-2004-08-04 00:00:00,31.19,32.12,31.17,31.79,9874600
-2004-08-05 00:00:00,31.81,32.3,31.25,31.39,8732200
-2004-08-06 00:00:00,30.9,31.1,29.7,29.78,17581800
-2004-08-09 00:00:00,29.85,30.45,29.81,30.3,10387400
-2004-08-10 00:00:00,30.39,31.54,30.35,31.52,12537000
-2004-08-11 00:00:00,31.1,31.13,30.26,31.01,11514000
-2004-08-12 00:00:00,30.45,30.85,30.28,30.37,8078600
-2004-08-13 00:00:00,30.6,31.28,30.4,30.84,11716000
-2004-08-16 00:00:00,31.0,31.72,30.64,30.78,15559800
-2004-08-17 00:00:00,30.58,31.13,30.35,30.87,11536400
-2004-08-18 00:00:00,30.51,31.85,30.49,31.74,13023400
-2004-08-19 00:00:00,31.51,31.86,30.36,30.71,13890000
-2004-08-20 00:00:00,30.71,30.99,30.49,30.8,11313600
-2004-08-23 00:00:00,30.86,31.27,30.6,31.08,9095000
-2004-08-24 00:00:00,31.26,31.95,31.19,31.95,13362000
-2004-08-25 00:00:00,31.87,33.15,31.73,33.05,18057800
-2004-08-26 00:00:00,33.04,35.18,32.74,34.66,34137800
-2004-08-27 00:00:00,34.68,34.76,34.0,34.35,13886200
-2004-08-30 00:00:00,34.0,34.72,33.96,34.12,7790800
-2004-08-31 00:00:00,34.07,34.95,34.0,34.49,13448600
-2004-09-01 00:00:00,34.3,35.99,34.19,35.86,18418800
-2004-09-02 00:00:00,35.5,35.81,34.83,35.66,14511600
-2004-09-03 00:00:00,35.01,35.92,35.01,35.23,10481000
-2004-09-07 00:00:00,35.4,36.19,35.23,35.76,10784200
-2004-09-08 00:00:00,35.7,36.57,35.68,36.35,12268800
-2004-09-09 00:00:00,36.1,36.3,35.28,35.7,16476400
-2004-09-10 00:00:00,35.66,36.23,35.46,35.87,11714800
-2004-09-13 00:00:00,35.88,36.07,35.32,35.59,10070600
-2004-09-14 00:00:00,35.24,35.55,34.78,35.49,9100800
-2004-09-15 00:00:00,35.36,35.48,34.8,35.2,8309600
-2004-09-16 00:00:00,35.2,36.76,35.08,36.35,17925600
-2004-09-17 00:00:00,36.55,37.38,36.4,37.14,17939600
-2004-09-20 00:00:00,36.88,37.98,36.87,37.71,8750000
-2004-09-21 00:00:00,37.75,38.87,37.46,38.01,13809000
-2004-09-22 00:00:00,38.1,38.14,36.81,36.92,14346000
-2004-09-23 00:00:00,37.04,37.5,36.93,37.27,14193000
-2004-09-24 00:00:00,37.45,38.0,37.15,37.29,13196000
-2004-09-27 00:00:00,36.95,37.98,36.83,37.53,14197000
-2004-09-28 00:00:00,37.46,38.29,37.45,38.04,12613800
-2004-09-29 00:00:00,37.93,38.86,37.82,38.68,9768200
-2004-09-30 00:00:00,39.0,39.27,38.45,38.75,15179000
-2004-10-01 00:00:00,39.12,39.19,38.58,38.67,16621600
-2004-10-04 00:00:00,39.18,39.18,38.75,38.79,20503000
-2004-10-05 00:00:00,38.56,39.67,38.4,39.37,14505800
-2004-10-06 00:00:00,39.5,40.76,39.47,40.64,15939400
-2004-10-07 00:00:00,40.54,40.93,39.46,39.62,15219600
-2004-10-08 00:00:00,39.56,39.77,38.84,39.06,12829600
-2004-10-11 00:00:00,38.8,39.06,38.2,38.59,11566800
-2004-10-12 00:00:00,38.5,38.58,37.65,38.29,16435400
-2004-10-13 00:00:00,38.87,39.76,38.74,39.75,41536000
-2004-10-14 00:00:00,43.19,45.75,42.55,44.98,98872400
-2004-10-15 00:00:00,44.88,45.61,44.19,45.5,36826000
-2004-10-18 00:00:00,44.7,47.75,44.7,47.75,42884000
-2004-10-19 00:00:00,48.1,48.35,47.31,47.42,28642600
-2004-10-20 00:00:00,47.18,47.6,46.65,47.47,21611000
-2004-10-21 00:00:00,47.48,48.13,47.36,47.94,25875200
-2004-10-22 00:00:00,47.54,47.67,47.02,47.41,17252400
-2004-10-25 00:00:00,47.2,47.84,47.07,47.55,14023000
-2004-10-26 00:00:00,47.45,48.05,46.97,47.97,21227200
-2004-10-27 00:00:00,48.51,50.62,48.17,50.3,42624800
-2004-10-28 00:00:00,49.98,52.22,49.5,52.19,30866600
-2004-10-29 00:00:00,51.84,53.2,51.8,52.4,28936400
-2004-11-01 00:00:00,52.5,53.26,52.04,52.45,21501800
-2004-11-02 00:00:00,52.4,54.08,52.4,53.5,26071000
-2004-11-03 00:00:00,54.37,56.11,53.99,55.31,43006200
-2004-11-04 00:00:00,55.03,55.55,54.37,54.45,33165200
-2004-11-05 00:00:00,54.86,55.0,52.04,54.72,43037400
-2004-11-08 00:00:00,54.27,55.45,53.86,54.38,18818600
-2004-11-09 00:00:00,54.23,54.55,53.38,54.05,16991600
-2004-11-10 00:00:00,53.95,55.39,53.91,54.75,18167000
-2004-11-11 00:00:00,54.95,55.43,54.23,55.3,14546400
-2004-11-12 00:00:00,55.01,55.69,54.84,55.5,14132200
-2004-11-15 00:00:00,55.2,55.46,54.34,55.24,13430200
-2004-11-16 00:00:00,55.16,55.2,54.48,54.94,10539400
-2004-11-17 00:00:00,55.19,55.45,54.22,54.9,14205400
-2004-11-18 00:00:00,54.3,55.45,54.29,55.39,16398200
-2004-11-19 00:00:00,55.49,56.91,54.5,55.17,27331400
-2004-11-22 00:00:00,61.8,64.0,57.9,61.35,91721800
-2004-11-23 00:00:00,62.3,62.45,61.05,61.27,32551800
-2004-11-24 00:00:00,61.69,65.2,61.55,64.05,49671000
-2004-11-26 00:00:00,65.35,65.76,64.34,64.55,19648000
-2004-11-29 00:00:00,68.95,69.57,67.41,68.44,61175600
-2004-11-30 00:00:00,68.79,68.79,67.05,67.05,36732800
-2004-12-01 00:00:00,67.79,67.95,66.27,67.79,28591200
-2004-12-02 00:00:00,66.13,66.9,64.66,65.21,35265800
-2004-12-03 00:00:00,64.53,65.0,61.75,62.68,44244600
-2004-12-06 00:00:00,64.25,66.24,62.95,65.78,44568600
-2004-12-07 00:00:00,65.93,66.73,62.56,62.89,37746400
-2004-12-08 00:00:00,63.08,64.43,62.05,63.28,24710800
-2004-12-09 00:00:00,62.81,64.4,62.07,63.99,26482200
-2004-12-10 00:00:00,65.03,66.05,64.7,65.15,27706200
-2004-12-13 00:00:00,65.62,65.9,64.6,64.91,14108600
-2004-12-14 00:00:00,65.4,65.88,65.02,65.29,14847200
-2004-12-15 00:00:00,65.24,65.46,64.66,65.26,14227200
-2004-12-16 00:00:00,66.15,67.5,66.05,66.6,40218400
-2004-12-17 00:00:00,66.84,67.04,64.9,64.99,27982000
-2004-12-20 00:00:00,65.47,66.0,61.76,62.72,41718800
-2004-12-21 00:00:00,63.56,63.77,61.6,63.69,38014800
-2004-12-22 00:00:00,63.66,64.36,63.4,63.75,20208200
-2004-12-23 00:00:00,63.75,64.25,63.6,64.01,8783200
-2004-12-27 00:00:00,64.8,65.15,62.88,63.16,19981800
-2004-12-28 00:00:00,63.3,64.25,62.05,64.18,21848400
-2004-12-29 00:00:00,63.81,64.98,63.57,64.44,16055800
-2004-12-30 00:00:00,64.81,65.03,64.22,64.8,12333600
-2004-12-31 00:00:00,64.89,65.0,64.03,64.4,9949600
-2005-01-03 00:00:00,64.78,65.11,62.6,63.29,24714000
-2005-01-04 00:00:00,63.79,65.47,62.97,63.94,39171800
-2005-01-05 00:00:00,64.46,65.25,64.05,64.5,24301200
-2005-01-06 00:00:00,64.67,64.91,63.33,64.55,25198400
-2005-01-07 00:00:00,65.0,69.63,64.75,69.25,79551800
-2005-01-10 00:00:00,69.83,70.7,67.88,68.96,61618200
-2005-01-11 00:00:00,68.25,69.15,64.14,64.56,93272400
-2005-01-12 00:00:00,65.45,65.9,63.3,65.46,68560800
-2005-01-13 00:00:00,73.71,74.42,69.73,69.8,113025600
-2005-01-14 00:00:00,70.25,71.72,69.19,70.2,63240800
-2005-01-18 00:00:00,69.85,70.7,67.75,70.65,35945000
-2005-01-19 00:00:00,70.49,71.46,69.75,69.88,26853400
-2005-01-20 00:00:00,69.65,71.27,69.47,70.46,32675800
-2005-01-21 00:00:00,71.31,71.6,70.0,70.49,32547600
-2005-01-24 00:00:00,70.98,71.78,70.55,70.76,30058200
-2005-01-25 00:00:00,71.37,72.84,70.94,72.05,34615400
-2005-01-26 00:00:00,72.66,72.75,71.22,72.25,26410600
-2005-01-27 00:00:00,72.16,72.92,71.55,72.64,17722400
-2005-01-28 00:00:00,72.62,73.98,72.44,73.98,28629000
-2005-01-31 00:00:00,74.58,77.89,74.51,76.9,60039200
-2005-02-01 00:00:00,77.05,77.77,76.58,77.53,24228400
-2005-02-02 00:00:00,77.95,79.91,77.69,79.63,36430800
-2005-02-03 00:00:00,79.1,79.43,77.33,77.81,26130400
-2005-02-04 00:00:00,77.87,78.93,77.53,78.84,20127000
-2005-02-07 00:00:00,78.93,79.35,77.5,78.94,18730600
-2005-02-08 00:00:00,79.07,81.38,78.79,80.9,31786400
-2005-02-09 00:00:00,81.04,81.99,78.1,78.74,42552000
-2005-02-10 00:00:00,78.72,79.28,76.66,78.36,39036400
-2005-02-11 00:00:00,79.86,81.76,78.94,81.21,42894800
-2005-02-14 00:00:00,82.73,84.79,82.05,84.63,45409400
-2005-02-15 00:00:00,86.66,89.08,86.0,88.41,82579200
-2005-02-16 00:00:00,88.15,90.2,87.35,90.13,58544400
-2005-02-17 00:00:00,90.65,90.88,87.45,87.81,54231200
-2005-02-18 00:00:00,87.74,87.86,86.25,86.81,41544800
-2005-02-22 00:00:00,86.3,88.3,85.29,85.29,43546200
-2005-02-23 00:00:00,86.72,88.45,85.55,88.23,48042200
-2005-02-24 00:00:00,88.48,89.31,87.73,88.93,54251000
-2005-02-25 00:00:00,89.62,89.91,88.19,88.99,32696800
-2005-02-28 00:00:00,44.68,45.14,43.96,44.86,23271800
-2005-03-01 00:00:00,44.99,45.11,44.16,44.5,16721000
-2005-03-02 00:00:00,44.25,44.89,44.08,44.12,16362900
-2005-03-03 00:00:00,44.37,44.41,41.22,41.79,50416200
-2005-03-04 00:00:00,42.76,43.01,41.85,42.81,27022100
-2005-03-07 00:00:00,42.8,43.25,42.35,42.75,16094000
-2005-03-08 00:00:00,41.9,42.16,40.1,40.53,36480400
-2005-03-09 00:00:00,39.64,40.28,38.83,39.35,47230900
-2005-03-10 00:00:00,39.53,40.26,39.1,39.83,27753900
-2005-03-11 00:00:00,40.21,40.59,39.8,40.27,22601100
-2005-03-14 00:00:00,40.52,40.79,39.52,40.32,21620900
-2005-03-15 00:00:00,40.64,41.14,40.25,40.96,18164600
-2005-03-16 00:00:00,41.21,42.31,40.78,41.18,24921900
-2005-03-17 00:00:00,41.53,42.88,41.32,42.25,28640000
-2005-03-18 00:00:00,43.33,43.44,42.5,42.96,33576800
-2005-03-21 00:00:00,43.29,43.97,42.86,43.7,19326000
-2005-03-22 00:00:00,43.71,43.96,42.68,42.83,19693400
-2005-03-23 00:00:00,42.45,43.4,42.02,42.55,21779400
-2005-03-24 00:00:00,42.91,43.0,42.5,42.5,12596600
-2005-03-28 00:00:00,42.75,42.96,42.47,42.53,9836100
-2005-03-29 00:00:00,42.56,42.83,41.5,41.75,16477000
-2005-03-30 00:00:00,42.07,42.8,41.82,42.8,14105700
-2005-03-31 00:00:00,42.45,42.52,41.59,41.67,22719100
-2005-04-01 00:00:00,42.09,42.18,40.57,40.89,22903000
-2005-04-04 00:00:00,40.99,41.31,40.16,41.09,20714800
-2005-04-05 00:00:00,41.22,42.24,41.09,41.89,19865700
-2005-04-06 00:00:00,42.4,42.81,42.15,42.33,14815200
-2005-04-07 00:00:00,42.33,43.75,42.25,43.56,18106700
-2005-04-08 00:00:00,43.7,44.45,43.54,43.74,23212500
-2005-04-11 00:00:00,44.15,44.25,41.91,41.92,29345100
-2005-04-12 00:00:00,42.49,43.19,42.01,42.66,35037900
-2005-04-13 00:00:00,42.95,42.99,40.39,41.04,48998100
-2005-04-14 00:00:00,38.81,39.56,36.84,37.26,98328300
-2005-04-15 00:00:00,36.62,37.25,35.28,35.35,61717400
-2005-04-18 00:00:00,35.0,36.3,34.0,35.62,47399200
-2005-04-19 00:00:00,36.6,37.44,35.87,37.09,38630100
-2005-04-20 00:00:00,37.66,37.74,35.44,35.51,33754700
-2005-04-21 00:00:00,36.4,37.21,35.9,37.18,27128300
-2005-04-22 00:00:00,36.84,37.0,34.9,35.5,29968900
-2005-04-25 00:00:00,36.49,37.02,36.11,36.98,26659300
-2005-04-26 00:00:00,36.78,37.51,36.12,36.19,28946700
-2005-04-27 00:00:00,35.89,36.36,35.51,35.95,21924600
-2005-04-28 00:00:00,36.29,36.34,35.24,35.54,20539500
-2005-04-29 00:00:00,36.15,36.23,35.22,36.06,23986800
-2005-05-02 00:00:00,36.21,36.65,36.02,36.43,16640000
-2005-05-03 00:00:00,36.4,36.74,36.03,36.21,17740700
-2005-05-04 00:00:00,36.11,37.2,36.1,37.15,16006300
-2005-05-05 00:00:00,37.25,37.27,36.47,36.68,13834500
-2005-05-06 00:00:00,36.89,37.33,36.79,37.24,11651700
-2005-05-09 00:00:00,37.28,37.45,36.75,36.97,12703400
-2005-05-10 00:00:00,36.75,37.25,36.33,36.42,15723700
-2005-05-11 00:00:00,35.2,35.67,33.11,35.61,72927900
-2005-05-12 00:00:00,35.42,35.59,34.0,34.13,34651500
-2005-05-13 00:00:00,34.2,35.23,34.07,34.77,25096900
-2005-05-16 00:00:00,34.56,35.7,34.53,35.55,16939100
-2005-05-17 00:00:00,35.14,35.46,34.54,35.36,21012300
-2005-05-18 00:00:00,35.45,37.56,34.99,35.84,22740100
-2005-05-19 00:00:00,35.78,37.68,35.78,37.55,28327200
-2005-05-20 00:00:00,37.25,37.65,37.19,37.55,16166100
-2005-05-23 00:00:00,37.85,39.9,37.85,39.76,37234800
-2005-05-24 00:00:00,39.45,39.99,39.03,39.7,21195000
-2005-05-25 00:00:00,39.5,39.95,39.32,39.78,14143100
-2005-05-26 00:00:00,39.94,40.94,39.94,40.74,18768600
-2005-05-27 00:00:00,40.64,40.79,40.01,40.56,11286000
-2005-05-31 00:00:00,40.66,40.74,39.58,39.76,14435900
-2005-06-01 00:00:00,39.89,40.76,39.86,40.3,16207600
-2005-06-02 00:00:00,40.05,40.32,39.6,40.04,13356200
-2005-06-03 00:00:00,38.16,38.58,37.77,38.24,34173900
-2005-06-06 00:00:00,38.33,38.63,37.56,37.92,28998800
-2005-06-07 00:00:00,37.6,37.73,36.45,36.54,26616600
-2005-06-08 00:00:00,36.63,37.25,36.57,36.92,14428800
-2005-06-09 00:00:00,37.0,37.94,36.82,37.65,13937700
-2005-06-10 00:00:00,37.4,37.4,35.52,35.81,24247600
-2005-06-13 00:00:00,35.89,36.61,35.82,35.9,15563300
-2005-06-14 00:00:00,35.92,36.15,35.75,36.0,12423100
-2005-06-15 00:00:00,36.87,37.3,36.3,37.13,20119400
-2005-06-16 00:00:00,37.19,38.08,36.82,37.98,19559800
-2005-06-17 00:00:00,38.47,38.54,37.83,38.31,21290200
-2005-06-20 00:00:00,37.85,38.09,37.45,37.61,11561300
-2005-06-21 00:00:00,37.72,38.19,37.38,37.86,13233100
-2005-06-22 00:00:00,38.26,38.6,38.14,38.55,15175900
-2005-06-23 00:00:00,38.83,39.78,38.65,38.89,24080500
-2005-06-24 00:00:00,39.09,39.12,37.68,37.76,14668200
-2005-06-27 00:00:00,36.84,38.1,36.68,37.1,21434700
-2005-06-28 00:00:00,37.49,37.59,37.17,37.31,12510700
-2005-06-29 00:00:00,37.23,37.29,36.12,36.37,16012800
-2005-06-30 00:00:00,36.61,37.16,36.31,36.81,14942500
-2005-07-01 00:00:00,36.83,36.97,36.29,36.5,8928600
-2005-07-05 00:00:00,36.55,38.15,36.5,37.98,16223900
-2005-07-06 00:00:00,37.71,38.16,37.2,37.39,14093800
-2005-07-07 00:00:00,36.81,37.76,36.8,37.63,13704400
-2005-07-08 00:00:00,37.87,38.28,37.47,38.25,10383400
-2005-07-11 00:00:00,38.37,38.65,37.78,38.1,13885300
-2005-07-12 00:00:00,38.23,38.4,37.91,38.24,13822800
-2005-07-13 00:00:00,38.29,38.5,37.9,38.35,24458400
-2005-07-14 00:00:00,40.79,42.01,40.23,40.75,74859300
-2005-07-15 00:00:00,40.97,41.57,40.46,41.55,24560100
-2005-07-18 00:00:00,41.41,42.1,41.37,41.49,20939200
-2005-07-19 00:00:00,41.52,43.23,41.07,43.19,23966500
-2005-07-20 00:00:00,42.86,43.8,42.65,43.63,16192700
-2005-07-21 00:00:00,43.7,44.04,42.9,43.29,14438000
-2005-07-22 00:00:00,43.44,44.0,43.39,44.0,10753800
-2005-07-25 00:00:00,43.99,44.28,43.73,43.81,10522400
-2005-07-26 00:00:00,44.01,44.11,43.36,43.63,9592600
-2005-07-27 00:00:00,43.83,44.07,42.67,43.99,10133900
-2005-07-28 00:00:00,43.85,44.0,43.3,43.8,8975400
-2005-07-29 00:00:00,43.56,44.38,42.26,42.65,20074300
-2005-08-01 00:00:00,42.57,43.08,42.08,42.75,11223200
-2005-08-02 00:00:00,42.89,43.5,42.61,43.19,10602700
-2005-08-03 00:00:00,43.19,43.31,42.77,43.22,9225800
-2005-08-04 00:00:00,42.89,43.0,42.29,42.71,9618000
-2005-08-05 00:00:00,42.49,43.36,42.02,42.99,8640400
-2005-08-08 00:00:00,43.0,43.25,42.61,42.65,6299400
-2005-08-09 00:00:00,42.93,43.89,42.91,43.82,13601400
-2005-08-10 00:00:00,44.0,44.39,43.31,43.38,12890900
-2005-08-11 00:00:00,43.39,44.12,43.25,44.0,9713700
-2005-08-12 00:00:00,43.46,46.22,43.36,46.1,32715600
-2005-08-15 00:00:00,46.48,48.33,46.45,47.68,38811700
-2005-08-16 00:00:00,47.39,47.5,46.21,46.25,19200800
-2005-08-17 00:00:00,46.4,47.44,46.37,47.15,17847300
-2005-08-18 00:00:00,46.91,47.0,45.75,46.3,15805700
-2005-08-19 00:00:00,46.28,46.7,45.77,45.83,13448900
-2005-08-22 00:00:00,46.15,46.75,45.26,45.87,13847600
-2005-08-23 00:00:00,45.85,46.1,45.32,45.74,10557300
-2005-08-24 00:00:00,45.6,47.12,45.59,45.77,20431100
-2005-08-25 00:00:00,46.12,46.49,45.81,46.06,9866200
-2005-08-26 00:00:00,46.12,46.34,45.36,45.74,9323500
-2005-08-29 00:00:00,45.27,46.03,45.26,45.84,9153400
-2005-08-30 00:00:00,45.99,46.79,45.92,46.57,18527200
-2005-08-31 00:00:00,46.86,47.03,46.27,46.89,14391300
-2005-09-01 00:00:00,47.0,47.17,46.09,46.26,12727400
-2005-09-02 00:00:00,46.3,46.8,46.12,46.22,7942100
-2005-09-06 00:00:00,46.7,48.88,46.55,48.8,29236400
-2005-09-07 00:00:00,49.05,49.4,47.92,48.68,34395500
-2005-09-08 00:00:00,49.35,50.12,49.14,49.78,25094300
-2005-09-09 00:00:00,50.07,51.35,49.79,51.31,21987200
-2005-09-12 00:00:00,51.1,51.63,50.58,51.4,16171300
-2005-09-13 00:00:00,51.02,51.29,50.32,50.82,17603000
-2005-09-14 00:00:00,51.06,51.19,49.46,49.61,16943800
-2005-09-15 00:00:00,50.0,50.18,49.33,49.87,14827000
-2005-09-16 00:00:00,50.23,51.21,49.95,51.21,21107300
-2005-09-19 00:00:00,51.05,52.89,51.05,52.64,27990400
-2005-09-20 00:00:00,52.99,53.81,52.92,53.19,29279600
-2005-09-21 00:00:00,52.96,53.05,51.86,52.11,15526700
-2005-09-22 00:00:00,51.88,52.47,51.32,51.9,16561700
-2005-09-23 00:00:00,52.1,53.5,51.84,53.2,19944900
-2005-09-26 00:00:00,54.03,54.56,53.32,53.84,19520100
-2005-09-27 00:00:00,53.92,54.24,53.43,53.44,12203700
-2005-09-28 00:00:00,53.07,53.11,50.59,51.08,40198000
-2005-09-29 00:00:00,51.23,52.59,50.81,52.34,22744500
-2005-09-30 00:00:00,52.33,53.65,51.88,53.61,18986900
-2005-10-03 00:00:00,54.16,54.54,53.68,54.44,18126900
-2005-10-04 00:00:00,54.95,55.35,53.64,53.75,19266400
-2005-10-05 00:00:00,54.33,54.36,52.75,52.78,21813200
-2005-10-06 00:00:00,53.2,53.49,50.87,51.7,27054900
-2005-10-07 00:00:00,51.72,51.93,50.55,51.3,24210100
-2005-10-10 00:00:00,51.76,51.91,50.28,50.37,18125200
-2005-10-11 00:00:00,51.23,51.87,50.4,51.59,43781600
-2005-10-12 00:00:00,48.65,50.3,47.87,49.25,96338800
-2005-10-13 00:00:00,49.44,53.95,49.27,53.74,66627700
-2005-10-14 00:00:00,54.03,54.35,52.79,54.0,36984000
-2005-10-17 00:00:00,53.98,54.23,52.68,53.44,22029800
-2005-10-18 00:00:00,53.25,53.95,52.2,52.21,21771000
-2005-10-19 00:00:00,52.07,54.96,51.21,54.94,36024400
-2005-10-20 00:00:00,54.47,56.5,54.35,56.14,48491500
-2005-10-21 00:00:00,56.84,56.98,55.36,55.66,28454500
-2005-10-24 00:00:00,55.25,56.79,55.09,56.79,21776900
-2005-10-25 00:00:00,56.4,56.85,55.69,56.1,16611700
-2005-10-26 00:00:00,56.28,57.56,55.92,57.03,22556900
-2005-10-27 00:00:00,56.99,57.01,55.41,55.41,14697900
-2005-10-28 00:00:00,56.04,56.43,54.17,54.47,27492400
-2005-10-31 00:00:00,55.2,57.98,54.75,57.59,33601600
-2005-11-01 00:00:00,57.24,58.14,56.87,57.5,26774500
-2005-11-02 00:00:00,57.72,60.0,57.6,59.95,30609300
-2005-11-03 00:00:00,60.26,62.32,60.07,61.85,31585100
-2005-11-04 00:00:00,60.35,61.24,59.62,61.15,31358400
-2005-11-07 00:00:00,60.85,61.67,60.14,60.23,22815400
-2005-11-08 00:00:00,59.95,60.38,59.1,59.9,16920200
-2005-11-09 00:00:00,60.0,61.21,60.0,60.11,19747500
-2005-11-10 00:00:00,60.64,61.2,59.01,61.18,23762300
-2005-11-11 00:00:00,61.54,62.11,61.34,61.54,15194600
-2005-11-14 00:00:00,61.54,61.98,60.91,61.45,13211900
-2005-11-15 00:00:00,61.6,63.08,61.46,62.28,19172900
-2005-11-16 00:00:00,63.15,65.06,63.09,64.95,28018400
-2005-11-17 00:00:00,65.59,65.88,64.25,64.52,24150200
-2005-11-18 00:00:00,65.31,65.43,64.37,64.56,18748700
-2005-11-21 00:00:00,64.82,65.19,63.72,64.96,18275400
-2005-11-22 00:00:00,64.84,66.76,64.52,66.52,19295800
-2005-11-23 00:00:00,66.88,67.98,66.69,67.11,17351900
-2005-11-25 00:00:00,67.66,69.54,67.5,69.34,14107600
-2005-11-28 00:00:00,70.72,71.07,69.07,69.66,36375700
-2005-11-29 00:00:00,69.99,70.3,67.35,68.1,31836900
-2005-11-30 00:00:00,68.43,68.85,67.52,67.82,21274100
-2005-12-01 00:00:00,68.95,71.73,68.81,71.6,29031900
-2005-12-02 00:00:00,72.27,72.74,70.7,72.63,31991500
-2005-12-05 00:00:00,71.95,72.53,71.49,71.82,20845400
-2005-12-06 00:00:00,73.93,74.83,73.35,74.05,30608200
-2005-12-07 00:00:00,74.23,74.46,73.12,73.95,24266600
-2005-12-08 00:00:00,73.2,74.17,72.6,74.08,28231500
-2005-12-09 00:00:00,74.21,74.59,73.35,74.33,19835800
-2005-12-12 00:00:00,74.87,75.35,74.56,74.91,18749800
-2005-12-13 00:00:00,74.85,75.46,74.21,74.98,17636300
-2005-12-14 00:00:00,72.53,73.3,70.27,72.01,51811300
-2005-12-15 00:00:00,72.68,72.86,71.35,72.18,20041500
-2005-12-16 00:00:00,72.14,72.3,71.06,71.11,23970400
-2005-12-19 00:00:00,71.11,72.6,71.04,71.38,18903400
-2005-12-20 00:00:00,71.63,72.38,71.12,72.11,17111000
-2005-12-21 00:00:00,72.6,73.61,72.54,73.5,16990600
-2005-12-22 00:00:00,73.91,74.49,73.6,74.02,13236100
-2005-12-23 00:00:00,74.17,74.26,73.3,73.35,8209200
-2005-12-27 00:00:00,74.0,75.18,73.95,74.23,21092500
-2005-12-28 00:00:00,74.47,74.76,73.32,73.57,14218400
-2005-12-29 00:00:00,73.78,73.82,71.42,71.45,17500900
-2005-12-30 00:00:00,70.91,72.43,70.34,71.89,22295100
-2006-01-03 00:00:00,72.38,74.75,72.25,74.75,28829800
-2006-01-04 00:00:00,75.13,75.98,74.5,74.97,22128700
-2006-01-05 00:00:00,74.83,74.9,73.75,74.38,16050800
-2006-01-06 00:00:00,75.25,76.7,74.55,76.3,25159200
-2006-01-09 00:00:00,76.73,77.2,75.74,76.05,24108600
-2006-01-10 00:00:00,76.25,81.89,75.83,80.86,81423900
-2006-01-11 00:00:00,83.84,84.8,82.59,83.9,53349800
-2006-01-12 00:00:00,84.97,86.4,83.62,84.29,45743200
-2006-01-13 00:00:00,84.99,86.01,84.6,85.59,27725200
-2006-01-17 00:00:00,85.7,86.38,83.87,84.71,29843700
-2006-01-18 00:00:00,83.08,84.05,81.85,82.49,42879900
-2006-01-19 00:00:00,81.25,81.66,78.74,79.04,60566000
-2006-01-20 00:00:00,79.28,80.04,75.83,76.09,40527100
-2006-01-23 00:00:00,76.1,79.56,76.0,77.67,37847500
-2006-01-24 00:00:00,78.76,79.42,75.77,76.04,40794800
-2006-01-25 00:00:00,77.39,77.5,73.25,74.2,45563800
-2006-01-26 00:00:00,74.53,75.43,71.93,72.33,42192400
-2006-01-27 00:00:00,72.95,73.6,71.1,72.03,34066600
-2006-01-30 00:00:00,71.17,76.6,70.87,75.0,49942900
-2006-01-31 00:00:00,75.5,76.34,73.75,75.51,32626500
-2006-02-01 00:00:00,74.95,76.46,74.64,75.42,18613800
-2006-02-02 00:00:00,75.1,75.36,72.05,72.1,25261500
-2006-02-03 00:00:00,72.24,72.79,71.04,71.85,24718700
-2006-02-06 00:00:00,72.02,72.51,66.74,67.3,58991700
-2006-02-07 00:00:00,68.27,69.48,66.68,67.6,49601100
-2006-02-08 00:00:00,68.49,69.08,66.0,68.81,34039800
-2006-02-09 00:00:00,69.1,69.23,64.53,64.95,41063000
-2006-02-10 00:00:00,65.18,67.67,62.9,67.31,62874200
-2006-02-13 00:00:00,66.63,66.75,64.64,64.71,31553500
-2006-02-14 00:00:00,65.1,68.1,65.0,67.64,41462100
-2006-02-15 00:00:00,67.16,69.62,66.75,69.22,41420400
-2006-02-16 00:00:00,69.91,71.01,69.48,70.57,33863400
-2006-02-17 00:00:00,70.3,70.89,69.61,70.29,20571400
-2006-02-21 00:00:00,70.59,70.8,68.68,69.08,27843100
-2006-02-22 00:00:00,69.0,71.67,68.0,71.32,34937100
-2006-02-23 00:00:00,71.79,73.0,71.43,71.75,30604200
-2006-02-24 00:00:00,72.14,72.89,71.2,71.46,19098000
-2006-02-27 00:00:00,71.99,72.12,70.65,70.99,28258600
-2006-02-28 00:00:00,71.58,72.4,68.1,68.49,45249300
-2006-03-01 00:00:00,68.84,69.49,68.02,69.1,27279200
-2006-03-02 00:00:00,68.99,69.99,68.67,69.61,22331200
-2006-03-03 00:00:00,69.4,69.91,67.53,67.72,26345300
-2006-03-06 00:00:00,67.69,67.72,64.94,65.48,32595200
-2006-03-07 00:00:00,65.76,66.9,65.08,66.31,31174200
-2006-03-08 00:00:00,66.29,67.2,65.35,65.66,23330400
-2006-03-09 00:00:00,65.98,66.47,63.81,63.93,28546600
-2006-03-10 00:00:00,64.05,64.49,62.45,63.19,37255100
-2006-03-13 00:00:00,65.05,66.28,64.79,65.68,30756700
-2006-03-14 00:00:00,65.77,67.32,65.5,67.32,22929300
-2006-03-15 00:00:00,67.71,68.04,65.52,66.23,31857000
-2006-03-16 00:00:00,66.85,66.9,64.3,64.31,26772800
-2006-03-17 00:00:00,64.75,65.54,64.11,64.66,29001500
-2006-03-20 00:00:00,65.22,65.46,63.87,63.99,21622900
-2006-03-21 00:00:00,64.29,64.34,61.39,61.81,47991700
-2006-03-22 00:00:00,62.16,63.25,61.27,61.67,48067700
-2006-03-23 00:00:00,61.82,61.9,59.61,60.16,50993800
-2006-03-24 00:00:00,60.25,60.94,59.03,59.96,38285000
-2006-03-27 00:00:00,60.35,61.38,59.4,59.51,39574000
-2006-03-28 00:00:00,59.63,60.14,58.25,58.71,48940100
-2006-03-29 00:00:00,59.13,62.52,57.67,62.33,83815500
-2006-03-30 00:00:00,62.82,63.3,61.53,62.75,49666100
-2006-03-31 00:00:00,63.25,63.61,62.24,62.72,29119900
-2006-04-03 00:00:00,63.67,64.12,62.61,62.65,29135400
-2006-04-04 00:00:00,62.1,62.22,61.05,61.17,33283000
-2006-04-05 00:00:00,64.71,67.21,64.15,67.21,79764600
-2006-04-06 00:00:00,68.3,72.05,68.2,71.24,95134600
-2006-04-07 00:00:00,70.93,71.21,68.47,69.79,55187100
-2006-04-10 00:00:00,70.29,70.93,68.45,68.67,32268400
-2006-04-11 00:00:00,68.99,69.3,67.07,67.99,33547000
-2006-04-12 00:00:00,68.01,68.17,66.3,66.71,26424800
-2006-04-13 00:00:00,66.34,67.44,65.81,66.47,26238500
-2006-04-17 00:00:00,66.51,66.84,64.35,64.81,25783500
-2006-04-18 00:00:00,65.04,66.47,64.79,66.22,28387300
-2006-04-19 00:00:00,66.82,67.0,65.47,65.65,38786900
-2006-04-20 00:00:00,69.51,70.0,66.2,67.63,59535100
-2006-04-21 00:00:00,68.19,68.64,66.47,67.04,28178100
-2006-04-24 00:00:00,66.85,66.92,65.5,65.75,25251000
-2006-04-25 00:00:00,65.96,66.59,65.56,66.17,18895100
-2006-04-26 00:00:00,66.65,68.28,66.4,68.15,25388800
-2006-04-27 00:00:00,67.73,69.86,67.35,69.36,30212400
-2006-04-28 00:00:00,69.38,71.3,69.2,70.39,27144200
-2006-05-01 00:00:00,70.77,71.54,69.16,69.6,26799300
-2006-05-02 00:00:00,70.15,71.98,70.11,71.62,27559400
-2006-05-03 00:00:00,71.83,71.95,70.18,71.14,24535400
-2006-05-04 00:00:00,71.22,72.89,70.46,71.13,30729300
-2006-05-05 00:00:00,71.86,72.25,71.15,71.89,20139700
-2006-05-08 00:00:00,72.99,73.8,71.72,71.89,21244700
-2006-05-09 00:00:00,71.82,72.56,70.62,71.03,18988100
-2006-05-10 00:00:00,71.29,71.33,69.61,70.6,16424600
-2006-05-11 00:00:00,70.79,70.84,67.55,68.15,29024600
-2006-05-12 00:00:00,67.85,68.69,66.86,67.7,22920500
-2006-05-15 00:00:00,67.37,68.38,67.12,67.79,18899200
-2006-05-16 00:00:00,68.1,68.25,64.75,64.98,33455000
-2006-05-17 00:00:00,64.71,65.7,64.07,65.26,26935500
-2006-05-18 00:00:00,65.68,66.26,63.12,63.18,23515800
-2006-05-19 00:00:00,63.26,64.88,62.82,64.51,35209500
-2006-05-22 00:00:00,63.87,63.99,62.77,63.38,25677700
-2006-05-23 00:00:00,64.86,65.19,63.0,63.15,24800500
-2006-05-24 00:00:00,62.99,63.65,61.56,63.34,32715400
-2006-05-25 00:00:00,64.26,64.45,63.29,64.33,16549000
-2006-05-26 00:00:00,64.31,64.56,63.14,63.55,15462500
-2006-05-30 00:00:00,63.29,63.3,61.22,61.22,20121500
-2006-05-31 00:00:00,61.76,61.79,58.69,59.77,45749200
-2006-06-01 00:00:00,59.85,62.28,59.52,62.17,33661000
-2006-06-02 00:00:00,62.99,63.1,60.88,61.66,24492400
-2006-06-05 00:00:00,61.15,61.15,59.97,60.0,21635200
-2006-06-06 00:00:00,60.22,60.63,58.91,59.72,25929900
-2006-06-07 00:00:00,60.1,60.4,58.35,58.56,26803800
-2006-06-08 00:00:00,58.44,60.93,57.15,60.76,49910100
-2006-06-09 00:00:00,61.18,61.56,59.1,59.24,27708500
-2006-06-12 00:00:00,59.4,59.73,56.96,57.0,25635200
-2006-06-13 00:00:00,57.61,59.1,57.36,58.33,38594400
-2006-06-14 00:00:00,58.28,58.78,56.69,57.61,31362000
-2006-06-15 00:00:00,57.3,59.74,56.75,59.38,42513700
-2006-06-16 00:00:00,58.96,59.19,57.52,57.56,29932200
-2006-06-19 00:00:00,57.83,58.18,57.0,57.2,25163400
-2006-06-20 00:00:00,57.61,58.35,57.29,57.47,24034800
-2006-06-21 00:00:00,57.74,58.71,57.3,57.86,30832000
-2006-06-22 00:00:00,58.2,59.75,58.07,59.58,34486900
-2006-06-23 00:00:00,59.72,60.17,58.73,58.83,23578700
-2006-06-26 00:00:00,59.17,59.2,58.37,58.99,16662000
-2006-06-27 00:00:00,59.09,59.22,57.4,57.43,19664700
-2006-06-28 00:00:00,57.29,57.3,55.41,56.02,30382300
-2006-06-29 00:00:00,56.76,59.09,56.39,58.97,31192800
-2006-06-30 00:00:00,57.59,57.75,56.5,57.27,26417700
-2006-07-03 00:00:00,57.52,58.18,57.34,57.95,6956100
-2006-07-05 00:00:00,57.15,57.6,56.56,57.0,18508600
-2006-07-06 00:00:00,57.09,57.4,55.61,55.77,22614600
-2006-07-07 00:00:00,55.48,56.55,54.67,55.4,28548600
-2006-07-10 00:00:00,55.7,56.49,54.5,55.0,18905200
-2006-07-11 00:00:00,55.11,55.99,54.53,55.65,29465100
-2006-07-12 00:00:00,55.17,55.24,52.92,52.96,33118900
-2006-07-13 00:00:00,52.03,54.12,51.41,52.25,44639500
-2006-07-14 00:00:00,52.5,52.89,50.16,50.67,35465600
-2006-07-17 00:00:00,51.73,53.11,51.65,52.37,36590800
-2006-07-18 00:00:00,53.16,53.85,51.85,52.9,35730300
-2006-07-19 00:00:00,52.96,55.08,52.36,54.1,49669400
-2006-07-20 00:00:00,60.96,61.59,59.72,60.5,70433800
-2006-07-21 00:00:00,59.82,61.15,59.64,60.72,31853300
-2006-07-24 00:00:00,61.26,62.1,60.43,61.42,25816300
-2006-07-25 00:00:00,61.78,62.09,60.78,61.93,21038200
-2006-07-26 00:00:00,62.0,64.64,61.68,63.87,32086700
-2006-07-27 00:00:00,64.5,65.02,62.86,63.4,26251600
-2006-07-28 00:00:00,63.94,65.68,63.5,65.59,24696700
-2006-07-31 00:00:00,66.83,68.63,66.28,67.96,31887200
-2006-08-01 00:00:00,67.22,67.93,65.94,67.18,25420200
-2006-08-02 00:00:00,67.65,68.68,67.51,68.16,19670300
-2006-08-03 00:00:00,67.91,70.0,67.81,69.59,30037300
-2006-08-04 00:00:00,67.05,68.61,64.96,68.3,66173800
-2006-08-07 00:00:00,67.72,69.6,66.31,67.21,44482600
-2006-08-08 00:00:00,67.09,67.11,64.51,64.78,35638000
-2006-08-09 00:00:00,65.43,65.6,63.4,63.59,34137100
-2006-08-10 00:00:00,63.25,64.81,62.7,64.07,24920000
-2006-08-11 00:00:00,63.23,64.13,62.58,63.65,27768900
-2006-08-14 00:00:00,64.05,65.22,63.6,63.94,25629300
-2006-08-15 00:00:00,65.34,66.5,64.8,66.45,30762600
-2006-08-16 00:00:00,67.1,68.07,66.33,67.98,27903000
-2006-08-17 00:00:00,68.0,68.66,67.18,67.59,20755300
-2006-08-18 00:00:00,67.71,68.4,67.26,67.91,19155500
-2006-08-21 00:00:00,67.3,67.31,66.15,66.56,18793800
-2006-08-22 00:00:00,66.68,68.32,66.5,67.62,20606000
-2006-08-23 00:00:00,68.0,68.65,66.94,67.31,19152100
-2006-08-24 00:00:00,67.89,68.19,66.27,67.81,23399700
-2006-08-25 00:00:00,67.34,69.05,67.31,68.75,19427100
-2006-08-28 00:00:00,68.5,68.61,66.68,66.98,26362900
-2006-08-29 00:00:00,66.99,67.26,65.12,66.48,33833300
-2006-08-30 00:00:00,67.34,67.82,66.68,66.96,24290800
-2006-08-31 00:00:00,67.28,68.3,66.66,67.85,20524900
-2006-09-01 00:00:00,68.48,68.65,67.82,68.38,14589100
-2006-09-05 00:00:00,68.97,71.5,68.55,71.48,36159200
-2006-09-06 00:00:00,71.08,71.69,69.7,70.03,34789400
-2006-09-07 00:00:00,70.6,73.48,70.25,72.8,45284200
-2006-09-08 00:00:00,73.37,73.57,71.91,72.52,31997200
-2006-09-11 00:00:00,72.43,73.73,71.42,72.5,33897300
-2006-09-12 00:00:00,72.81,73.45,71.45,72.63,60167400
-2006-09-13 00:00:00,72.85,74.32,72.3,74.2,40933500
-2006-09-14 00:00:00,73.72,74.67,73.46,74.17,28633200
-2006-09-15 00:00:00,74.6,74.98,73.29,74.1,35066200
-2006-09-18 00:00:00,73.8,74.86,73.3,73.89,25188500
-2006-09-19 00:00:00,74.1,74.36,72.8,73.77,25358900
-2006-09-20 00:00:00,74.38,75.68,74.22,75.26,29385400
-2006-09-21 00:00:00,75.25,76.06,74.02,74.65,28361600
-2006-09-22 00:00:00,74.3,74.34,72.58,73.0,23754000
-2006-09-25 00:00:00,73.81,75.86,73.72,75.75,30678300
-2006-09-26 00:00:00,76.18,77.78,76.1,77.61,39391000
-2006-09-27 00:00:00,77.17,77.47,75.82,76.41,28941900
-2006-09-28 00:00:00,77.02,77.48,75.95,77.01,25843200
-2006-09-29 00:00:00,77.11,77.52,76.68,76.98,14493300
-2006-10-02 00:00:00,75.1,75.87,74.3,74.86,25451400
-2006-10-03 00:00:00,74.45,74.95,73.19,74.08,28239600
-2006-10-04 00:00:00,74.1,75.46,73.16,75.38,29610100
-2006-10-05 00:00:00,74.53,76.16,74.13,74.83,24424400
-2006-10-06 00:00:00,74.42,75.04,73.81,74.22,16677100
-2006-10-09 00:00:00,73.8,75.08,73.53,74.63,15650800
-2006-10-10 00:00:00,74.54,74.58,73.08,73.81,18985300
-2006-10-11 00:00:00,73.42,73.98,72.6,73.23,20423400
-2006-10-12 00:00:00,73.61,75.39,73.6,75.26,21173400
-2006-10-13 00:00:00,75.63,76.88,74.74,75.02,24435600
-2006-10-16 00:00:00,75.19,75.88,74.79,75.4,18167600
-2006-10-17 00:00:00,75.04,75.27,74.04,74.29,17175900
-2006-10-18 00:00:00,74.75,75.37,73.91,74.53,40496700
-2006-10-19 00:00:00,79.26,79.95,78.16,78.99,54034900
-2006-10-20 00:00:00,78.97,79.99,78.67,79.95,22836200
-2006-10-23 00:00:00,79.99,81.9,79.75,81.46,29732400
-2006-10-24 00:00:00,81.21,81.68,80.2,81.05,16543300
-2006-10-25 00:00:00,81.35,82.0,81.01,81.68,17329100
-2006-10-26 00:00:00,81.9,82.6,81.13,82.19,15455600
-2006-10-27 00:00:00,81.75,82.45,80.01,80.41,21248800
-2006-10-30 00:00:00,79.99,80.9,79.5,80.42,17854200
-2006-10-31 00:00:00,81.45,81.68,80.23,81.08,17909800
-2006-11-01 00:00:00,81.1,81.38,78.36,79.16,21828300
-2006-11-02 00:00:00,78.92,79.32,78.5,78.98,16624400
-2006-11-03 00:00:00,79.36,79.53,77.79,78.29,15424600
-2006-11-06 00:00:00,78.95,80.06,78.43,79.71,15520600
-2006-11-07 00:00:00,80.45,81.0,80.13,80.51,18783300
-2006-11-08 00:00:00,80.02,82.69,79.89,82.45,24675600
-2006-11-09 00:00:00,82.9,84.69,82.12,83.34,32966200
-2006-11-10 00:00:00,83.55,83.6,82.5,83.12,13352300
-2006-11-13 00:00:00,83.22,84.45,82.64,84.35,16095500
-2006-11-14 00:00:00,84.8,85.0,83.9,85.0,21034100
-2006-11-15 00:00:00,85.05,85.9,84.0,84.05,23404400
-2006-11-16 00:00:00,84.87,86.3,84.62,85.61,24783600
-2006-11-17 00:00:00,85.14,85.94,85.0,85.85,16658000
-2006-11-20 00:00:00,85.4,87.0,85.2,86.47,20385500
-2006-11-21 00:00:00,87.42,88.6,87.11,88.6,22238100
-2006-11-22 00:00:00,88.99,90.75,87.85,90.31,23997900
-2006-11-24 00:00:00,89.53,93.08,89.5,91.63,18524200
-2006-11-27 00:00:00,92.51,93.16,89.5,89.54,38387000
-2006-11-28 00:00:00,90.36,91.97,89.91,91.81,37006200
-2006-11-29 00:00:00,93.0,93.15,90.25,91.8,41324400
-2006-11-30 00:00:00,92.21,92.68,91.06,91.66,31088800
-2006-12-01 00:00:00,91.8,92.33,90.1,91.32,28395700
-2006-12-04 00:00:00,91.88,92.05,90.5,91.12,25340600
-2006-12-05 00:00:00,91.65,92.33,90.87,91.27,23672800
-2006-12-06 00:00:00,90.64,91.39,89.67,89.83,22792300
-2006-12-07 00:00:00,90.03,90.5,86.9,87.04,35886700
-2006-12-08 00:00:00,87.23,89.39,87.0,88.26,28009900
-2006-12-11 00:00:00,88.9,89.3,88.05,88.75,17849300
-2006-12-12 00:00:00,88.61,88.84,85.53,86.14,36665000
-2006-12-13 00:00:00,87.95,89.07,87.15,89.05,30609000
-2006-12-14 00:00:00,89.05,90.0,88.26,88.55,29726100
-2006-12-15 00:00:00,89.02,89.22,87.33,87.72,26426400
-2006-12-18 00:00:00,87.63,88.0,84.59,85.47,25770600
-2006-12-19 00:00:00,84.73,86.68,83.62,86.31,32550200
-2006-12-20 00:00:00,86.47,86.67,84.74,84.76,20274700
-2006-12-21 00:00:00,84.7,85.48,82.2,82.9,32271400
-2006-12-22 00:00:00,83.46,84.04,81.6,82.2,21903700
-2006-12-26 00:00:00,82.15,82.57,80.89,81.51,17524600
-2006-12-27 00:00:00,78.15,82.0,76.77,81.52,69134100
-2006-12-28 00:00:00,80.22,81.25,79.65,80.87,39995600
-2006-12-29 00:00:00,83.95,85.4,83.36,84.84,38443900
-2007-01-03 00:00:00,86.29,86.58,81.9,83.8,44225700
-2007-01-04 00:00:00,84.05,85.95,83.82,85.66,30259300
-2007-01-05 00:00:00,85.77,86.2,84.4,85.05,29812200
-2007-01-08 00:00:00,85.96,86.53,85.28,85.47,28468100
-2007-01-09 00:00:00,86.45,92.98,85.15,92.57,119617800
-2007-01-10 00:00:00,94.75,97.8,93.45,97.0,105460000
-2007-01-11 00:00:00,95.94,96.78,95.1,95.8,51437600
-2007-01-12 00:00:00,94.59,95.06,93.23,94.62,46881800
-2007-01-16 00:00:00,95.68,97.25,95.45,97.1,44431300
-2007-01-17 00:00:00,97.56,97.6,94.82,94.95,58795000
-2007-01-18 00:00:00,92.1,92.11,89.05,89.07,84450200
-2007-01-19 00:00:00,88.63,89.65,88.12,88.5,48731200
-2007-01-22 00:00:00,89.14,89.16,85.65,86.79,51929500
-2007-01-23 00:00:00,85.73,87.51,85.51,85.7,43122300
-2007-01-24 00:00:00,86.68,87.15,86.08,86.7,33136200
-2007-01-25 00:00:00,87.11,88.5,86.03,86.25,32356200
-2007-01-26 00:00:00,87.11,87.37,84.99,85.38,35245500
-2007-01-29 00:00:00,86.3,86.65,85.53,85.94,32202300
-2007-01-30 00:00:00,86.43,86.49,85.25,85.55,20641800
-2007-01-31 00:00:00,84.86,86.0,84.35,85.73,30573900
-2007-02-01 00:00:00,86.23,86.27,84.74,84.74,23726500
-2007-02-02 00:00:00,84.12,85.25,83.7,84.75,22197500
-2007-02-05 00:00:00,84.3,85.23,83.94,83.94,20673300
-2007-02-06 00:00:00,84.45,84.47,82.86,84.15,30871200
-2007-02-07 00:00:00,84.48,86.38,83.55,86.15,38100900
-2007-02-08 00:00:00,85.43,86.51,85.41,86.18,24251100
-2007-02-09 00:00:00,85.88,86.2,83.21,83.27,30733600
-2007-02-12 00:00:00,84.43,85.18,83.63,84.88,25859700
-2007-02-13 00:00:00,85.16,85.29,84.3,84.7,20749500
-2007-02-14 00:00:00,84.63,85.64,84.57,85.3,18142200
-2007-02-15 00:00:00,85.44,85.62,84.78,85.21,12987900
-2007-02-16 00:00:00,85.25,85.41,84.66,84.83,14281000
-2007-02-20 00:00:00,84.65,86.16,84.16,85.9,22060800
-2007-02-21 00:00:00,85.98,89.49,85.96,89.2,41261200
-2007-02-22 00:00:00,90.8,90.81,88.53,89.51,29936600
-2007-02-23 00:00:00,89.16,90.34,88.85,89.07,18496200
-2007-02-26 00:00:00,89.84,90.0,87.61,88.51,21994600
-2007-02-27 00:00:00,86.3,87.08,83.41,83.93,40921900
-2007-02-28 00:00:00,83.0,85.6,83.0,84.61,32838400
-2007-03-01 00:00:00,84.03,88.31,83.75,87.06,50554600
-2007-03-02 00:00:00,86.77,87.54,85.21,85.41,30714300
-2007-03-05 00:00:00,85.89,88.65,85.76,86.32,29960700
-2007-03-06 00:00:00,87.8,88.31,87.4,88.19,25828100
-2007-03-07 00:00:00,88.05,88.97,87.45,87.72,22367300
-2007-03-08 00:00:00,88.59,88.72,87.46,88.0,18250400
-2007-03-09 00:00:00,88.8,88.85,87.4,87.97,16137000
-2007-03-12 00:00:00,88.07,89.99,87.99,89.87,26050300
-2007-03-13 00:00:00,89.41,90.6,88.4,88.4,30996100
-2007-03-14 00:00:00,88.6,90.0,87.92,90.0,28449500
-2007-03-15 00:00:00,89.96,90.36,89.31,89.57,19982100
-2007-03-16 00:00:00,89.54,89.99,89.32,89.59,20418000
-2007-03-19 00:00:00,90.24,91.55,89.59,91.13,25462900
-2007-03-20 00:00:00,91.35,91.84,91.06,91.48,17461300
-2007-03-21 00:00:00,91.99,94.0,91.65,93.87,24532000
-2007-03-22 00:00:00,93.73,94.36,93.0,93.96,20053300
-2007-03-23 00:00:00,93.35,94.07,93.3,93.52,16103000
-2007-03-26 00:00:00,93.99,95.9,93.3,95.85,30892400
-2007-03-27 00:00:00,95.71,96.83,95.0,95.46,33287600
-2007-03-28 00:00:00,94.88,95.4,93.15,93.24,33654900
-2007-03-29 00:00:00,94.19,94.19,92.23,93.75,25918700
-2007-03-30 00:00:00,94.28,94.68,92.75,92.91,21448500
-2007-04-02 00:00:00,94.14,94.25,93.02,93.65,17928300
-2007-04-03 00:00:00,94.14,95.23,93.76,94.5,20854800
-2007-04-04 00:00:00,94.94,95.14,94.13,94.27,17028000
-2007-04-05 00:00:00,94.12,94.68,93.52,94.68,12697000
-2007-04-09 00:00:00,95.21,95.3,93.04,93.65,14762200
-2007-04-10 00:00:00,93.67,94.26,93.41,94.25,12588100
-2007-04-11 00:00:00,93.9,93.95,92.33,92.59,19607800
-2007-04-12 00:00:00,92.04,92.31,90.72,92.19,23452700
-2007-04-13 00:00:00,90.9,91.4,90.06,90.24,25712200
-2007-04-16 00:00:00,90.57,91.5,90.25,91.43,21751200
-2007-04-17 00:00:00,92.0,92.3,89.7,90.35,26854300
-2007-04-18 00:00:00,90.16,90.85,89.6,90.4,16573000
-2007-04-19 00:00:00,90.19,91.25,89.83,90.27,15211200
-2007-04-20 00:00:00,90.89,91.18,90.55,90.97,18670700
-2007-04-23 00:00:00,91.59,93.8,91.42,93.51,27867500
-2007-04-24 00:00:00,93.96,96.39,91.3,93.24,37687600
-2007-04-25 00:00:00,94.23,95.4,93.8,95.35,42398000
-2007-04-26 00:00:00,101.58,102.5,98.3,98.84,62063500
-2007-04-27 00:00:00,98.18,99.95,97.69,99.92,24978700
-2007-04-30 00:00:00,100.09,101.0,99.67,99.8,22018200
-2007-05-01 00:00:00,99.59,100.35,98.55,99.47,19018700
-2007-05-02 00:00:00,99.65,100.54,99.47,100.39,18040900
-2007-05-03 00:00:00,100.73,101.45,100.01,100.4,20574200
-2007-05-04 00:00:00,100.8,101.6,100.5,100.81,13642400
-2007-05-07 00:00:00,101.08,104.35,101.01,103.92,30769900
-2007-05-08 00:00:00,103.47,105.15,103.42,105.06,27999900
-2007-05-09 00:00:00,104.91,106.96,104.89,106.88,25634200
-2007-05-10 00:00:00,106.63,108.84,105.92,107.34,42759200
-2007-05-11 00:00:00,107.74,109.13,106.78,108.74,23346300
-2007-05-14 00:00:00,109.62,110.0,108.25,109.36,23283800
-2007-05-15 00:00:00,109.57,110.2,106.48,107.52,34089800
-2007-05-16 00:00:00,108.53,108.83,103.42,107.34,40241700
-2007-05-17 00:00:00,107.15,109.87,107.15,109.44,26260400
-2007-05-18 00:00:00,110.23,110.64,109.77,110.02,22190900
-2007-05-21 00:00:00,110.31,112.45,110.05,111.98,22853300
-2007-05-22 00:00:00,112.49,113.75,112.01,113.54,20443200
-2007-05-23 00:00:00,114.02,115.0,112.59,112.89,32549100
-2007-05-24 00:00:00,112.81,114.46,110.37,110.69,31691500
-2007-05-25 00:00:00,112.0,113.78,111.5,113.62,22605700
-2007-05-29 00:00:00,114.45,114.86,112.69,114.35,23060500
-2007-05-30 00:00:00,114.3,118.88,113.53,118.77,52801600
-2007-05-31 00:00:00,120.07,122.17,119.54,121.19,46323800
-2007-06-01 00:00:00,121.1,121.19,118.29,118.4,31616500
-2007-06-04 00:00:00,118.63,121.73,117.9,121.33,31666900
-2007-06-05 00:00:00,121.41,122.69,120.5,122.67,32885200
-2007-06-06 00:00:00,122.3,124.05,121.95,123.64,39722900
-2007-06-07 00:00:00,124.99,127.61,123.19,124.07,68395700
-2007-06-08 00:00:00,125.82,125.83,122.29,124.49,44345800
-2007-06-11 00:00:00,126.0,126.15,119.54,120.19,66937800
-2007-06-12 00:00:00,119.35,121.71,118.31,120.38,50948800
-2007-06-13 00:00:00,121.15,121.19,115.4,117.5,61476900
-2007-06-14 00:00:00,117.2,119.45,116.42,118.75,34759500
-2007-06-15 00:00:00,120.62,120.67,119.86,120.5,28972100
-2007-06-18 00:00:00,123.28,125.18,122.54,125.09,32521600
-2007-06-19 00:00:00,124.69,125.01,122.91,123.66,33679500
-2007-06-20 00:00:00,123.87,124.66,121.5,121.55,32054000
-2007-06-21 00:00:00,121.7,124.29,120.72,123.9,30965900
-2007-06-22 00:00:00,123.85,124.45,122.38,123.0,22567000
-2007-06-25 00:00:00,124.19,125.09,121.06,122.34,34478700
-2007-06-26 00:00:00,123.98,124.0,118.72,119.65,48035900
-2007-06-27 00:00:00,120.61,122.04,119.26,121.89,34810600
-2007-06-28 00:00:00,122.36,122.49,120.0,120.56,29933700
-2007-06-29 00:00:00,121.97,124.0,121.09,122.04,40637200
-2007-07-02 00:00:00,121.05,122.09,119.3,121.26,35530800
-2007-07-03 00:00:00,122.0,127.4,121.5,127.17,41517200
-2007-07-05 00:00:00,128.8,132.97,128.69,132.75,51894700
-2007-07-06 00:00:00,133.13,133.34,130.4,132.3,31239100
-2007-07-09 00:00:00,132.38,132.9,129.18,130.33,35565000
-2007-07-10 00:00:00,128.88,134.5,128.81,132.35,44821700
-2007-07-11 00:00:00,132.07,133.7,131.31,132.39,29349000
-2007-07-12 00:00:00,133.85,134.24,132.39,134.07,25164600
-2007-07-13 00:00:00,135.03,137.85,134.52,137.73,32414500
-2007-07-16 00:00:00,138.39,139.98,137.5,138.1,33432600
-2007-07-17 00:00:00,138.3,139.6,137.5,138.91,25355700
-2007-07-18 00:00:00,138.19,138.44,136.04,138.12,27030600
-2007-07-19 00:00:00,140.3,140.81,139.65,140.0,26174700
-2007-07-20 00:00:00,141.65,144.18,140.0,143.75,41706200
-2007-07-23 00:00:00,143.31,145.22,140.93,143.7,37017500
-2007-07-24 00:00:00,138.88,141.0,134.15,134.89,64117600
-2007-07-25 00:00:00,137.35,138.36,135.0,137.26,53435100
-2007-07-26 00:00:00,145.91,148.5,136.96,146.0,78093900
-2007-07-27 00:00:00,146.19,148.92,143.78,143.85,41467800
-2007-07-30 00:00:00,144.33,145.45,139.57,141.43,39535300
-2007-07-31 00:00:00,142.97,143.48,131.52,131.76,62942600
-2007-08-01 00:00:00,133.64,135.38,127.77,135.0,62505600
-2007-08-02 00:00:00,136.65,136.96,134.15,136.49,30451600
-2007-08-03 00:00:00,135.26,135.95,131.5,131.85,24256700
-2007-08-06 00:00:00,132.9,135.27,128.3,135.25,33041800
-2007-08-07 00:00:00,134.94,137.24,132.63,135.03,33926300
-2007-08-08 00:00:00,136.76,136.86,132.0,134.01,28860600
-2007-08-09 00:00:00,131.11,133.0,125.09,126.39,40192700
-2007-08-10 00:00:00,123.12,127.75,120.3,125.0,50383900
-2007-08-13 00:00:00,128.32,129.35,126.5,127.79,26889700
-2007-08-14 00:00:00,128.29,128.3,123.71,124.03,26393100
-2007-08-15 00:00:00,122.74,124.86,119.65,119.9,35459000
-2007-08-16 00:00:00,117.01,118.5,111.62,117.05,66667500
-2007-08-17 00:00:00,122.01,123.5,119.82,122.06,42680800
-2007-08-20 00:00:00,123.96,124.5,120.5,122.22,28689900
-2007-08-21 00:00:00,122.21,128.96,121.0,127.57,46537400
-2007-08-22 00:00:00,131.22,132.75,130.33,132.51,37920200
-2007-08-23 00:00:00,133.09,133.34,129.76,131.07,30958500
-2007-08-24 00:00:00,130.53,135.37,129.81,135.3,32565500
-2007-08-27 00:00:00,133.39,134.66,132.1,132.25,25265700
-2007-08-28 00:00:00,130.99,132.41,126.63,126.82,42120200
-2007-08-29 00:00:00,129.88,134.18,129.54,134.08,41673600
-2007-08-30 00:00:00,132.67,138.25,132.3,136.25,51270800
-2007-08-31 00:00:00,139.49,139.65,137.41,138.48,31317400
-2007-09-04 00:00:00,139.94,145.73,139.84,144.16,47030100
-2007-09-05 00:00:00,144.97,145.84,136.1,136.76,83150800
-2007-09-06 00:00:00,135.56,137.57,132.71,135.01,67902200
-2007-09-07 00:00:00,132.01,132.3,130.0,131.77,51092000
-2007-09-10 00:00:00,136.99,138.04,133.95,136.71,53137100
-2007-09-11 00:00:00,137.9,138.3,133.75,135.49,34710200
-2007-09-12 00:00:00,135.99,139.4,135.75,136.85,36527500
-2007-09-13 00:00:00,138.83,139.0,136.65,137.2,23434400
-2007-09-14 00:00:00,136.57,138.98,136.2,138.81,21690000
-2007-09-17 00:00:00,138.99,140.59,137.6,138.41,28334700
-2007-09-18 00:00:00,139.06,142.85,137.83,140.92,38003200
-2007-09-19 00:00:00,143.02,143.16,139.4,140.77,36674300
-2007-09-20 00:00:00,140.15,141.79,139.32,140.31,24708600
-2007-09-21 00:00:00,141.14,144.65,140.31,144.15,40674300
-2007-09-24 00:00:00,146.73,149.85,146.65,148.28,37577200
-2007-09-25 00:00:00,146.84,153.22,146.82,153.18,42591100
-2007-09-26 00:00:00,154.47,155.0,151.25,152.77,34831000
-2007-09-27 00:00:00,153.77,154.52,152.32,154.5,23507100
-2007-09-28 00:00:00,153.44,154.6,152.75,153.47,21967900
-2007-10-01 00:00:00,154.63,157.41,152.93,156.34,29895300
-2007-10-02 00:00:00,156.55,158.59,155.89,158.45,28288200
-2007-10-03 00:00:00,157.78,159.18,157.01,157.92,24732800
-2007-10-04 00:00:00,158.0,158.08,153.5,156.24,23462800
-2007-10-05 00:00:00,158.37,161.58,157.7,161.45,33695400
-2007-10-08 00:00:00,163.49,167.91,162.97,167.91,29854600
-2007-10-09 00:00:00,170.2,171.11,166.68,167.86,39438800
-2007-10-10 00:00:00,167.55,167.88,165.6,166.79,23842500
-2007-10-11 00:00:00,169.49,171.88,153.21,162.23,58714000
-2007-10-12 00:00:00,163.01,167.28,161.8,167.25,35292000
-2007-10-15 00:00:00,167.98,169.57,163.5,166.98,38497500
-2007-10-16 00:00:00,165.54,170.18,165.15,169.58,38136800
-2007-10-17 00:00:00,172.69,173.04,169.18,172.75,40271900
-2007-10-18 00:00:00,171.5,174.19,171.05,173.5,29417000
-2007-10-19 00:00:00,174.24,174.63,170.0,170.42,46135000
-2007-10-22 00:00:00,170.35,174.9,169.96,174.36,58910700
-2007-10-23 00:00:00,188.56,188.6,182.76,186.16,64113000
-2007-10-24 00:00:00,185.81,187.21,179.24,185.93,46017200
-2007-10-25 00:00:00,184.87,185.9,181.66,182.78,34771500
-2007-10-26 00:00:00,185.29,185.37,182.88,184.7,25219800
-2007-10-29 00:00:00,185.45,186.59,184.7,185.09,19305500
-2007-10-30 00:00:00,186.18,189.37,184.73,187.0,33550500
-2007-10-31 00:00:00,187.63,190.12,184.95,189.95,29761100
-2007-11-01 00:00:00,188.6,190.1,180.0,187.44,28751300
-2007-11-02 00:00:00,189.21,189.44,183.49,187.87,35789800
-2007-11-05 00:00:00,185.29,188.96,184.24,186.18,28720600
-2007-11-06 00:00:00,187.05,192.0,185.27,191.79,34097400
-2007-11-07 00:00:00,190.61,192.68,186.13,186.3,35473400
-2007-11-08 00:00:00,186.67,186.9,167.77,175.47,67458500
-2007-11-09 00:00:00,171.15,175.12,165.21,165.37,54458700
-2007-11-12 00:00:00,165.28,167.7,150.63,153.76,63057700
-2007-11-13 00:00:00,160.85,170.98,153.76,169.96,62034100
-2007-11-14 00:00:00,177.16,177.57,163.74,166.11,51695400
-2007-11-15 00:00:00,166.39,169.59,160.3,164.3,53095600
-2007-11-16 00:00:00,165.3,167.02,159.33,166.39,49391300
-2007-11-19 00:00:00,166.1,168.2,162.1,163.95,41196800
-2007-11-20 00:00:00,165.67,171.79,163.53,168.85,55130100
-2007-11-21 00:00:00,165.84,172.35,164.67,168.46,43493200
-2007-11-23 00:00:00,172.0,172.05,169.75,171.54,16634200
-2007-11-26 00:00:00,173.59,177.27,172.35,172.54,46634100
-2007-11-27 00:00:00,175.22,175.79,170.01,174.81,47036800
-2007-11-28 00:00:00,176.82,180.6,175.35,180.22,41104000
-2007-11-29 00:00:00,179.43,185.17,179.15,184.29,37533100
-2007-11-30 00:00:00,187.34,187.7,179.7,182.22,42421500
-2007-12-03 00:00:00,181.86,184.14,177.7,178.86,34338200
-2007-12-04 00:00:00,177.15,180.9,176.99,179.81,27635700
-2007-12-05 00:00:00,182.89,186.0,182.41,185.5,31871500
-2007-12-06 00:00:00,186.19,190.1,186.12,189.95,32136100
-2007-12-07 00:00:00,190.54,194.99,188.04,194.3,38073800
-2007-12-10 00:00:00,193.59,195.66,192.69,194.21,25799200
-2007-12-11 00:00:00,194.75,196.83,187.39,188.54,39675900
-2007-12-12 00:00:00,193.44,194.48,185.76,190.86,43773600
-2007-12-13 00:00:00,190.19,192.12,187.82,191.83,30879200
-2007-12-14 00:00:00,190.37,193.2,189.54,190.39,24082600
-2007-12-17 00:00:00,190.72,192.65,182.98,184.4,36596200
-2007-12-18 00:00:00,186.52,187.33,178.6,182.98,43664400
-2007-12-19 00:00:00,182.98,184.64,180.9,183.12,29552800
-2007-12-20 00:00:00,185.43,187.83,183.33,187.21,27644900
-2007-12-21 00:00:00,190.12,193.91,189.89,193.91,35498600
-2007-12-24 00:00:00,195.03,199.33,194.79,198.8,17150100
-2007-12-26 00:00:00,199.01,200.96,196.82,198.95,25133300
-2007-12-27 00:00:00,198.95,202.96,197.8,198.57,28411700
-2007-12-28 00:00:00,200.59,201.56,196.88,199.83,24987400
-2007-12-31 00:00:00,199.5,200.5,197.75,198.08,19261900
-2008-01-02 00:00:00,199.27,200.26,192.55,194.84,38542100
-2008-01-03 00:00:00,195.41,197.39,192.69,194.93,30073800
-2008-01-04 00:00:00,191.45,193.0,178.89,180.05,51994000
-2008-01-07 00:00:00,181.25,183.6,170.23,177.64,74006900
-2008-01-08 00:00:00,180.14,182.46,170.8,171.25,54422000
-2008-01-09 00:00:00,171.3,179.5,168.3,179.4,64781500
-2008-01-10 00:00:00,177.58,181.0,175.41,178.02,52963400
-2008-01-11 00:00:00,176.0,177.85,170.0,172.69,44010200
-2008-01-14 00:00:00,177.52,179.42,175.17,178.78,39301800
-2008-01-15 00:00:00,177.72,179.22,164.66,169.04,83688500
-2008-01-16 00:00:00,165.23,169.01,156.7,159.64,79065900
-2008-01-17 00:00:00,161.51,165.36,158.42,160.89,62780700
-2008-01-18 00:00:00,161.71,165.75,159.61,161.36,61583700
-2008-01-22 00:00:00,148.06,159.98,146.0,155.64,86955500
-2008-01-23 00:00:00,136.19,140.0,126.14,139.07,120463200
-2008-01-24 00:00:00,139.99,140.7,132.01,135.6,71638100
-2008-01-25 00:00:00,138.99,139.09,129.61,130.01,55526400
-2008-01-28 00:00:00,128.16,133.2,126.45,130.01,52673000
-2008-01-29 00:00:00,131.15,132.79,129.05,131.54,39285100
-2008-01-30 00:00:00,131.37,135.45,130.0,132.18,44394700
-2008-01-31 00:00:00,129.45,136.65,129.4,135.36,48059800
-2008-02-01 00:00:00,136.24,136.59,132.18,133.75,36098000
-2008-02-04 00:00:00,134.21,135.9,131.42,131.65,32115500
-2008-02-05 00:00:00,130.43,134.0,128.9,129.36,40751500
-2008-02-06 00:00:00,130.83,131.92,121.77,122.0,56188300
-2008-02-07 00:00:00,119.97,124.78,117.27,121.24,74404700
-2008-02-08 00:00:00,122.08,125.7,121.6,125.48,48427600
-2008-02-11 00:00:00,128.01,129.98,127.2,129.45,42908300
-2008-02-12 00:00:00,130.7,131.0,123.62,124.86,43785000
-2008-02-13 00:00:00,126.68,129.78,125.63,129.4,34590500
-2008-02-14 00:00:00,129.4,130.8,127.01,127.46,34074900
-2008-02-15 00:00:00,126.27,127.08,124.06,124.63,32189300
-2008-02-19 00:00:00,125.99,126.75,121.44,122.18,35894500
-2008-02-20 00:00:00,122.2,124.6,121.68,123.82,34551400
-2008-02-21 00:00:00,126.05,126.47,120.86,121.54,33504100
-2008-02-22 00:00:00,122.48,122.51,115.87,119.46,54638500
-2008-02-25 00:00:00,118.59,120.17,116.66,119.74,44884800
-2008-02-26 00:00:00,117.64,121.09,115.44,119.15,53746000
-2008-02-27 00:00:00,118.23,123.05,118.09,122.96,52683500
-2008-02-28 00:00:00,127.2,132.2,125.77,129.91,57794800
-2008-02-29 00:00:00,129.29,130.21,124.8,125.02,44838600
-2008-03-03 00:00:00,124.44,125.98,118.0,121.73,56894400
-2008-03-04 00:00:00,121.99,124.88,120.4,124.62,63763700
-2008-03-05 00:00:00,123.58,125.14,122.25,124.49,43637000
-2008-03-06 00:00:00,124.61,127.5,120.81,120.93,52632100
-2008-03-07 00:00:00,120.41,122.98,119.05,122.25,43945100
-2008-03-10 00:00:00,121.98,123.46,119.37,119.69,35699600
-2008-03-11 00:00:00,124.1,127.48,122.0,127.35,41569400
-2008-03-12 00:00:00,127.04,128.68,125.17,126.03,37843900
-2008-03-13 00:00:00,124.1,129.5,123.0,127.94,45075100
-2008-03-14 00:00:00,129.88,130.3,124.2,126.61,41308600
-2008-03-17 00:00:00,122.55,128.59,122.55,126.73,38307100
-2008-03-18 00:00:00,129.18,133.0,128.67,132.82,43040000
-2008-03-19 00:00:00,133.12,134.29,129.67,129.67,36090600
-2008-03-20 00:00:00,131.12,133.29,129.18,133.27,32456700
-2008-03-24 00:00:00,134.01,140.85,133.64,139.53,38104300
-2008-03-25 00:00:00,139.96,143.1,137.33,140.98,37585400
-2008-03-26 00:00:00,140.87,145.74,140.64,145.06,42217300
-2008-03-27 00:00:00,144.95,145.31,139.99,140.25,35708200
-2008-03-28 00:00:00,141.8,144.65,141.6,143.01,25521800
-2008-03-31 00:00:00,143.27,145.71,142.52,143.5,27430900
-2008-04-01 00:00:00,146.3,149.66,143.61,149.53,36877400
-2008-04-02 00:00:00,148.78,151.2,145.85,147.49,37320300
-2008-04-03 00:00:00,147.06,153.63,147.0,151.61,37556000
-2008-04-04 00:00:00,152.19,154.71,150.75,153.08,30514900
-2008-04-07 00:00:00,156.13,159.69,155.11,155.89,41368800
-2008-04-08 00:00:00,153.55,156.45,152.32,152.84,36224800
-2008-04-09 00:00:00,153.31,153.89,150.46,151.44,31192800
-2008-04-10 00:00:00,151.13,155.42,150.6,154.55,34134400
-2008-04-11 00:00:00,152.72,153.3,146.4,147.14,43217000
-2008-04-14 00:00:00,146.77,149.25,144.54,147.78,30181700
-2008-04-15 00:00:00,149.4,149.72,145.72,148.38,24929900
-2008-04-16 00:00:00,151.72,154.1,150.62,153.7,28420500
-2008-04-17 00:00:00,154.17,156.0,153.35,154.49,25152400
-2008-04-18 00:00:00,159.12,162.26,158.38,161.04,36670200
-2008-04-21 00:00:00,162.21,168.5,161.76,168.16,37112600
-2008-04-22 00:00:00,167.4,168.0,158.09,160.2,51413300
-2008-04-23 00:00:00,164.05,164.84,161.08,162.89,53721100
-2008-04-24 00:00:00,165.34,169.98,159.19,168.94,60573800
-2008-04-25 00:00:00,170.7,171.1,166.42,169.73,35445500
-2008-04-28 00:00:00,169.75,173.75,169.13,172.24,28114800
-2008-04-29 00:00:00,171.11,175.66,170.25,175.05,32981300
-2008-04-30 00:00:00,176.19,180.0,172.92,173.95,40697300
-2008-05-01 00:00:00,174.96,180.0,174.86,180.0,32270600
-2008-05-02 00:00:00,180.19,181.92,178.55,180.94,35931500
-2008-05-05 00:00:00,181.92,185.31,181.05,184.73,30519900
-2008-05-06 00:00:00,184.66,187.12,182.18,186.66,32816800
-2008-05-07 00:00:00,186.05,188.2,180.54,182.59,41326200
-2008-05-08 00:00:00,183.77,186.5,183.07,185.06,32110200
-2008-05-09 00:00:00,183.16,184.25,181.37,183.45,24038300
-2008-05-12 00:00:00,185.21,188.87,182.85,188.16,29234400
-2008-05-13 00:00:00,188.61,191.45,187.86,189.96,29401300
-2008-05-14 00:00:00,191.23,192.24,185.57,186.26,32743700
-2008-05-15 00:00:00,186.81,189.9,184.2,189.73,31186000
-2008-05-16 00:00:00,190.11,190.3,187.0,187.62,27348900
-2008-05-19 00:00:00,187.86,188.69,181.3,183.6,33779300
-2008-05-20 00:00:00,181.82,186.16,180.12,185.9,34637500
-2008-05-21 00:00:00,185.67,187.95,176.25,178.19,41344900
-2008-05-22 00:00:00,179.26,181.33,172.0,177.05,43097700
-2008-05-23 00:00:00,180.77,181.99,177.8,181.17,32389900
-2008-05-27 00:00:00,182.75,186.43,181.84,186.43,28210900
-2008-05-28 00:00:00,187.41,187.95,183.72,187.01,26570700
-2008-05-29 00:00:00,186.76,188.2,185.5,186.69,23113800
-2008-05-30 00:00:00,187.45,189.54,187.38,188.75,21792300
-2008-06-02 00:00:00,188.6,189.65,184.53,186.1,24280000
-2008-06-03 00:00:00,186.86,188.2,182.34,185.37,26804300
-2008-06-04 00:00:00,184.02,187.09,183.23,185.19,25963700
-2008-06-05 00:00:00,186.34,189.84,185.7,189.43,26980200
-2008-06-06 00:00:00,188.0,189.95,185.55,185.64,34438700
-2008-06-09 00:00:00,184.79,184.94,175.75,181.61,67442600
-2008-06-10 00:00:00,180.51,186.78,179.02,185.64,40728600
-2008-06-11 00:00:00,184.34,186.0,179.59,180.81,34341100
-2008-06-12 00:00:00,181.49,182.6,171.2,173.26,46726200
-2008-06-13 00:00:00,171.64,174.16,165.31,172.37,48069900
-2008-06-16 00:00:00,171.3,177.9,169.07,176.84,37561800
-2008-06-17 00:00:00,178.1,181.99,177.41,181.43,32130600
-2008-06-18 00:00:00,181.12,182.2,177.35,178.75,28981000
-2008-06-19 00:00:00,178.55,182.34,176.8,180.9,28283900
-2008-06-20 00:00:00,179.35,181.0,175.0,175.27,31727400
-2008-06-23 00:00:00,174.74,175.88,171.56,173.16,23063600
-2008-06-24 00:00:00,172.37,175.78,171.63,173.25,22212400
-2008-06-25 00:00:00,174.61,178.83,173.88,177.39,23016100
-2008-06-26 00:00:00,174.07,174.84,168.01,168.26,31057500
-2008-06-27 00:00:00,166.51,170.57,164.15,170.09,37223200
-2008-06-30 00:00:00,170.19,172.0,166.62,167.44,24435600
-2008-07-01 00:00:00,164.23,174.72,164.0,174.68,39688600
-2008-07-02 00:00:00,175.2,177.45,168.18,168.18,29911400
-2008-07-03 00:00:00,169.59,172.17,165.75,170.12,18691500
-2008-07-07 00:00:00,173.16,177.13,171.9,175.16,29299700
-2008-07-08 00:00:00,175.4,179.7,172.74,179.55,31726800
-2008-07-09 00:00:00,180.2,180.91,174.14,174.25,31992000
-2008-07-10 00:00:00,174.92,177.34,171.37,176.63,30024600
-2008-07-11 00:00:00,175.47,177.11,171.0,172.58,33214700
-2008-07-14 00:00:00,179.24,179.3,173.08,173.88,31644800
-2008-07-15 00:00:00,172.48,173.74,166.39,169.64,37144400
-2008-07-16 00:00:00,170.2,172.93,168.6,172.81,26706800
-2008-07-17 00:00:00,174.1,174.98,171.39,171.81,27054500
-2008-07-18 00:00:00,168.52,169.65,165.0,165.15,31014800
-2008-07-21 00:00:00,166.9,167.5,161.12,166.29,48588200
-2008-07-22 00:00:00,149.0,162.76,146.53,162.02,67128300
-2008-07-23 00:00:00,164.99,168.37,161.56,166.26,37920300
-2008-07-24 00:00:00,164.32,165.26,158.45,159.03,29986400
-2008-07-25 00:00:00,160.4,163.0,158.65,162.12,22629900
-2008-07-28 00:00:00,162.34,162.47,154.02,154.4,27882600
-2008-07-29 00:00:00,155.41,159.45,153.65,157.08,24431100
-2008-07-30 00:00:00,157.78,160.49,156.08,159.88,25899400
-2008-07-31 00:00:00,157.54,162.2,156.98,158.95,22767800
-2008-08-01 00:00:00,159.9,159.99,155.75,156.66,19451400
-2008-08-04 00:00:00,156.6,157.9,152.91,153.23,21161700
-2008-08-05 00:00:00,155.42,160.8,154.82,160.64,24584700
-2008-08-06 00:00:00,159.97,167.4,158.0,164.19,28264600
-2008-08-07 00:00:00,162.71,166.15,161.5,163.57,24013300
-2008-08-08 00:00:00,163.86,169.65,163.75,169.55,25499900
-2008-08-11 00:00:00,170.07,176.5,169.67,173.56,31832300
-2008-08-12 00:00:00,173.52,179.29,173.51,176.73,29867100
-2008-08-13 00:00:00,177.98,180.0,175.9,179.3,30083800
-2008-08-14 00:00:00,178.33,180.45,177.84,179.32,25403600
-2008-08-15 00:00:00,179.04,179.75,175.05,175.74,25294700
-2008-08-18 00:00:00,175.57,177.81,173.82,175.39,19714800
-2008-08-19 00:00:00,174.54,177.07,171.81,173.53,22007300
-2008-08-20 00:00:00,174.77,176.94,173.61,175.84,18105400
-2008-08-21 00:00:00,174.47,175.45,171.89,174.29,19276600
-2008-08-22 00:00:00,175.82,177.5,175.57,176.79,15700400
-2008-08-25 00:00:00,176.15,176.23,171.66,172.55,17300900
-2008-08-26 00:00:00,172.76,174.88,172.61,173.64,15912500
-2008-08-27 00:00:00,173.31,175.76,172.19,174.67,17063600
-2008-08-28 00:00:00,175.28,176.25,172.75,173.74,15406600
-2008-08-29 00:00:00,172.96,173.5,169.04,169.53,21403200
-2008-09-02 00:00:00,172.4,173.5,165.0,166.19,27884400
-2008-09-03 00:00:00,166.84,168.68,164.0,166.96,26244100
-2008-09-04 00:00:00,165.86,167.91,160.81,161.22,26549500
-2008-09-05 00:00:00,158.59,162.4,157.65,160.18,28103000
-2008-09-08 00:00:00,164.57,164.89,151.46,157.92,37356400
-2008-09-09 00:00:00,156.86,159.96,149.79,151.68,44465200
-2008-09-10 00:00:00,152.32,154.99,148.8,151.61,34755100
-2008-09-11 00:00:00,148.18,152.99,146.0,152.65,34683400
-2008-09-12 00:00:00,150.91,150.91,146.5,148.94,28322400
-2008-09-15 00:00:00,142.03,147.69,140.36,140.36,32879800
-2008-09-16 00:00:00,133.86,142.5,132.15,139.88,42851300
-2008-09-17 00:00:00,138.49,138.51,127.83,127.83,42873400
-2008-09-18 00:00:00,130.57,135.43,120.68,134.09,59866200
-2008-09-19 00:00:00,142.6,144.2,136.31,140.91,51102700
-2008-09-22 00:00:00,139.94,140.25,130.66,131.05,30596900
-2008-09-23 00:00:00,131.85,135.8,126.66,126.84,45727300
-2008-09-24 00:00:00,127.27,130.95,125.15,128.71,37393400
-2008-09-25 00:00:00,129.8,134.79,128.52,131.93,35930200
-2008-09-26 00:00:00,124.91,129.8,123.0,128.24,40230400
-2008-09-29 00:00:00,119.62,119.68,100.59,105.26,93644900
-2008-09-30 00:00:00,108.25,115.0,106.3,113.66,58095800
-2008-10-01 00:00:00,111.92,112.36,107.39,109.12,46303000
-2008-10-02 00:00:00,108.01,108.79,100.0,100.1,57477300
-2008-10-03 00:00:00,104.0,106.5,94.65,97.07,81942800
-2008-10-06 00:00:00,91.96,98.78,87.54,98.14,75264900
-2008-10-07 00:00:00,100.48,101.5,88.95,89.16,67099000
-2008-10-08 00:00:00,85.91,96.33,85.68,89.79,78847900
-2008-10-09 00:00:00,93.35,95.8,86.6,88.74,57763700
-2008-10-10 00:00:00,85.7,100.0,85.0,96.8,79260700
-2008-10-13 00:00:00,104.55,110.53,101.02,110.26,54967000
-2008-10-14 00:00:00,116.26,116.4,103.14,104.08,70749800
-2008-10-15 00:00:00,103.84,107.0,97.89,97.95,56577700
-2008-10-16 00:00:00,99.77,103.43,91.74,101.89,70732900
-2008-10-17 00:00:00,99.6,102.04,85.89,97.4,62936700
-2008-10-20 00:00:00,99.78,100.03,93.64,98.44,55280200
-2008-10-21 00:00:00,96.95,97.9,91.16,91.49,78345000
-2008-10-22 00:00:00,97.37,101.25,92.93,96.87,80314600
-2008-10-23 00:00:00,96.51,99.25,91.9,98.23,59836800
-2008-10-24 00:00:00,90.33,97.9,90.11,96.38,56787800
-2008-10-27 00:00:00,95.07,97.63,91.86,92.09,43170400
-2008-10-28 00:00:00,95.43,100.5,92.37,99.91,58361900
-2008-10-29 00:00:00,100.86,109.54,99.94,104.55,69677800
-2008-10-30 00:00:00,108.23,112.19,107.61,111.04,58503200
-2008-10-31 00:00:00,107.4,110.78,105.14,107.59,59277000
-2008-11-03 00:00:00,105.93,109.1,104.86,106.96,37783500
-2008-11-04 00:00:00,109.99,111.79,106.67,110.99,49952900
-2008-11-05 00:00:00,108.91,109.72,102.99,103.3,44873400
-2008-11-06 00:00:00,101.05,102.78,98.0,99.1,47109800
-2008-11-07 00:00:00,99.24,99.85,95.72,98.24,39116200
-2008-11-10 00:00:00,100.17,100.4,94.5,95.88,40136500
-2008-11-11 00:00:00,94.81,97.17,92.26,94.77,43733500
-2008-11-12 00:00:00,92.43,93.24,90.01,90.12,42106300
-2008-11-13 00:00:00,89.87,96.44,86.02,96.44,66217400
-2008-11-14 00:00:00,93.76,93.99,90.0,90.24,50188100
-2008-11-17 00:00:00,88.48,90.55,87.26,88.14,41518800
-2008-11-18 00:00:00,89.64,90.99,86.86,89.91,43203400
-2008-11-19 00:00:00,89.44,91.58,86.21,86.29,41853600
-2008-11-20 00:00:00,85.24,86.45,80.0,80.49,61314800
-2008-11-21 00:00:00,81.93,84.12,79.14,82.58,56045400
-2008-11-24 00:00:00,85.21,94.79,84.84,92.95,51509200
-2008-11-25 00:00:00,94.63,94.71,88.16,90.8,44117600
-2008-11-26 00:00:00,89.92,95.25,89.85,95.0,32137000
-2008-11-28 00:00:00,94.7,94.76,91.86,92.67,10634800
-2008-12-01 00:00:00,91.3,92.27,88.92,88.93,32991700
-2008-12-02 00:00:00,90.03,92.65,86.5,92.47,41025800
-2008-12-03 00:00:00,89.4,96.23,88.8,95.9,47810000
-2008-12-04 00:00:00,94.43,95.21,89.06,91.41,38977500
-2008-12-05 00:00:00,90.35,94.49,88.86,94.0,37278400
-2008-12-08 00:00:00,97.28,100.8,95.8,99.72,42326500
-2008-12-09 00:00:00,98.04,103.6,97.21,100.06,42982000
-2008-12-10 00:00:00,97.87,99.49,96.5,98.21,33501700
-2008-12-11 00:00:00,97.35,101.24,94.83,95.0,37164900
-2008-12-12 00:00:00,92.8,99.0,92.53,98.27,37184800
-2008-12-15 00:00:00,95.99,96.21,93.0,94.75,31848500
-2008-12-16 00:00:00,93.98,96.48,92.75,95.43,39053800
-2008-12-17 00:00:00,91.03,91.1,88.02,89.16,46209300
-2008-12-18 00:00:00,89.31,90.83,88.44,89.43,30622000
-2008-12-19 00:00:00,89.94,90.94,88.8,90.0,28640000
-2008-12-22 00:00:00,90.02,90.03,84.69,85.74,30169300
-2008-12-23 00:00:00,86.87,87.87,85.9,86.38,22679700
-2008-12-24 00:00:00,86.14,86.25,84.55,85.04,9690500
-2008-12-26 00:00:00,86.64,87.42,85.24,85.81,11011600
-2008-12-29 00:00:00,86.52,87.62,85.07,86.61,24500000
-2008-12-30 00:00:00,87.42,88.05,84.72,86.29,34557200
-2008-12-31 00:00:00,85.97,87.74,85.34,85.35,21697900
-2009-01-02 00:00:00,85.88,91.04,85.16,90.75,26643400
-2009-01-05 00:00:00,93.17,96.18,92.71,94.58,42200300
-2009-01-06 00:00:00,95.95,97.17,92.39,93.02,46046800
-2009-01-07 00:00:00,91.81,92.5,90.26,91.01,26894600
-2009-01-08 00:00:00,90.43,93.15,90.04,92.7,23912000
-2009-01-09 00:00:00,93.21,93.38,90.14,90.58,19530200
-2009-01-12 00:00:00,90.46,90.99,87.55,88.66,22061300
-2009-01-13 00:00:00,88.24,89.74,86.35,87.71,28514200
-2009-01-14 00:00:00,86.24,87.25,84.72,85.33,36488000
-2009-01-15 00:00:00,80.57,84.12,80.05,83.38,65415500
-2009-01-16 00:00:00,84.3,84.38,80.4,82.33,37415200
-2009-01-20 00:00:00,81.93,82.0,78.2,78.2,32854100
-2009-01-21 00:00:00,79.39,82.88,79.31,82.83,38902500
-2009-01-22 00:00:00,88.04,90.0,85.82,88.36,50340300
-2009-01-23 00:00:00,86.82,89.87,86.5,88.36,27277500
-2009-01-26 00:00:00,88.86,90.97,88.3,89.64,24722800
-2009-01-27 00:00:00,90.19,91.55,89.74,90.73,22072800
-2009-01-28 00:00:00,92.12,95.0,91.5,94.2,30764500
-2009-01-29 00:00:00,93.09,94.34,92.6,93.0,21168900
-2009-01-30 00:00:00,92.6,93.62,90.01,90.13,23267100
-2009-02-02 00:00:00,89.1,92.0,88.9,91.51,19937400
-2009-02-03 00:00:00,91.92,93.38,90.28,92.98,21403900
-2009-02-04 00:00:00,93.22,96.25,93.1,93.55,28872200
-2009-02-05 00:00:00,92.77,97.25,92.62,96.46,26758800
-2009-02-06 00:00:00,97.02,100.0,97.0,99.72,24543200
-2009-02-09 00:00:00,100.0,103.0,99.5,102.51,25536100
-2009-02-10 00:00:00,101.33,102.51,97.06,97.83,30323600
-2009-02-11 00:00:00,96.37,98.31,95.77,96.82,24106200
-2009-02-12 00:00:00,95.83,99.75,95.83,99.27,29185300
-2009-02-13 00:00:00,98.99,99.94,98.12,99.16,21749200
-2009-02-17 00:00:00,96.87,97.04,94.28,94.53,24222800
-2009-02-18 00:00:00,95.05,95.85,92.72,94.37,24456400
-2009-02-19 00:00:00,93.37,94.25,90.11,90.64,32957300
-2009-02-20 00:00:00,89.4,92.4,89.0,91.2,26797000
-2009-02-23 00:00:00,91.65,92.0,86.51,86.95,28106500
-2009-02-24 00:00:00,87.45,90.89,87.0,90.25,28825200
-2009-02-25 00:00:00,89.86,92.92,89.25,91.16,29751900
-2009-02-26 00:00:00,92.0,92.92,88.96,89.19,22495300
-2009-02-27 00:00:00,87.93,91.3,87.67,89.31,25237800
-2009-03-02 00:00:00,88.12,91.2,87.67,87.94,27533200
-2009-03-03 00:00:00,88.93,90.74,87.88,88.37,25869300
-2009-03-04 00:00:00,90.18,92.77,89.45,91.17,26478700
-2009-03-05 00:00:00,90.46,91.87,88.45,88.84,25246400
-2009-03-06 00:00:00,88.34,88.4,82.33,85.3,36112400
-2009-03-09 00:00:00,84.18,87.6,82.57,83.11,24939200
-2009-03-10 00:00:00,84.87,89.17,84.36,88.63,30152100
-2009-03-11 00:00:00,89.81,94.07,89.58,92.68,30227600
-2009-03-12 00:00:00,92.9,96.58,92.0,96.35,27444900
-2009-03-13 00:00:00,96.3,97.2,95.01,95.93,21470300
-2009-03-16 00:00:00,96.53,97.39,94.18,95.42,28473000
-2009-03-17 00:00:00,95.24,99.69,95.07,99.66,28094500
-2009-03-18 00:00:00,99.91,103.48,99.72,101.52,28429900
-2009-03-19 00:00:00,101.85,103.2,100.25,101.62,17863600
-2009-03-20 00:00:00,102.09,103.11,100.57,101.59,24842400
-2009-03-23 00:00:00,102.71,108.16,101.75,107.66,23799900
-2009-03-24 00:00:00,106.36,109.44,105.39,106.5,22879000
-2009-03-25 00:00:00,107.58,108.36,103.86,106.49,23093500
-2009-03-26 00:00:00,107.83,109.98,107.58,109.87,22009000
-2009-03-27 00:00:00,108.23,108.53,106.4,106.85,17602600
-2009-03-30 00:00:00,104.51,105.01,102.61,104.49,17957000
-2009-03-31 00:00:00,105.45,107.45,105.0,105.12,20338500
-2009-04-01 00:00:00,104.09,109.0,103.89,108.69,21049000
-2009-04-02 00:00:00,110.14,114.75,109.78,112.71,29013100
-2009-04-03 00:00:00,114.19,116.13,113.52,115.99,22722900
-2009-04-06 00:00:00,114.94,118.75,113.28,118.45,23502300
-2009-04-07 00:00:00,116.53,116.67,114.19,115.0,19163600
-2009-04-08 00:00:00,115.43,116.79,114.58,116.32,16272500
-2009-04-09 00:00:00,118.42,120.0,117.96,119.57,18955600
-2009-04-13 00:00:00,120.01,120.98,119.0,120.22,13901300
-2009-04-14 00:00:00,119.57,120.17,117.25,118.31,16236500
-2009-04-15 00:00:00,117.2,118.25,115.76,117.64,14745800
-2009-04-16 00:00:00,119.19,123.15,118.79,121.45,21194500
-2009-04-17 00:00:00,121.18,124.25,120.25,123.42,17767700
-2009-04-20 00:00:00,121.73,122.99,119.16,120.5,16659500
-2009-04-21 00:00:00,118.89,122.14,118.6,121.76,16810200
-2009-04-22 00:00:00,122.63,125.35,121.2,121.51,33527400
-2009-04-23 00:00:00,126.62,127.2,123.51,125.4,33755600
-2009-04-24 00:00:00,124.64,125.14,122.97,123.9,19313000
-2009-04-27 00:00:00,122.9,125.0,122.66,124.73,17167500
-2009-04-28 00:00:00,123.35,126.21,123.26,123.9,16280600
-2009-04-29 00:00:00,124.85,126.85,123.83,125.14,16361100
-2009-04-30 00:00:00,126.22,127.0,124.92,125.83,17803200
-2009-05-01 00:00:00,125.8,127.95,125.8,127.24,14197000
-2009-05-04 00:00:00,128.24,132.25,127.68,132.07,21762800
-2009-05-05 00:00:00,131.75,132.86,131.12,132.71,14223400
-2009-05-06 00:00:00,133.33,133.5,130.22,132.5,16912100
-2009-05-07 00:00:00,132.33,132.39,127.9,129.06,18992000
-2009-05-08 00:00:00,129.04,131.23,126.26,129.19,16713000
-2009-05-11 00:00:00,127.37,130.96,127.12,129.57,14452100
-2009-05-12 00:00:00,129.56,129.71,123.25,124.42,21767200
-2009-05-13 00:00:00,123.21,124.02,119.38,119.49,21284700
-2009-05-14 00:00:00,119.78,123.53,119.7,122.95,15993800
-2009-05-15 00:00:00,122.32,124.62,121.61,122.42,13127400
-2009-05-18 00:00:00,123.73,126.7,121.57,126.65,16387200
-2009-05-19 00:00:00,126.82,129.31,125.74,127.45,13300800
-2009-05-20 00:00:00,127.63,129.21,125.3,125.87,13878000
-2009-05-21 00:00:00,125.15,126.78,122.89,124.18,14569500
-2009-05-22 00:00:00,124.05,124.18,121.75,122.5,10642800
-2009-05-26 00:00:00,124.76,130.83,124.55,130.78,22747400
-2009-05-27 00:00:00,131.78,134.98,130.91,133.05,23086500
-2009-05-28 00:00:00,133.45,135.39,132.03,135.07,17412600
-2009-05-29 00:00:00,135.39,135.9,133.85,135.81,16304800
-2009-06-01 00:00:00,136.47,139.99,136.0,139.35,16160700
-2009-06-02 00:00:00,138.99,141.34,138.35,139.49,16293700
-2009-06-03 00:00:00,140.0,141.11,139.07,140.95,20185700
-2009-06-04 00:00:00,140.13,144.18,140.04,143.74,19665500
-2009-06-05 00:00:00,145.31,146.4,143.21,144.67,22597000
-2009-06-08 00:00:00,143.82,144.23,139.43,143.85,33273300
-2009-06-09 00:00:00,143.81,144.56,140.55,142.72,24177300
-2009-06-10 00:00:00,142.28,142.35,138.3,140.25,24593700
-2009-06-11 00:00:00,139.55,141.56,138.55,139.95,18743700
-2009-06-12 00:00:00,138.81,139.1,136.04,136.97,20110200
-2009-06-15 00:00:00,136.01,136.93,134.89,136.09,19276800
-2009-06-16 00:00:00,136.66,138.47,136.1,136.35,18385900
-2009-06-17 00:00:00,136.67,137.45,134.53,135.58,20407600
-2009-06-18 00:00:00,136.11,138.0,135.59,135.88,15274300
-2009-06-19 00:00:00,138.07,139.5,136.9,139.48,25780600
-2009-06-22 00:00:00,140.67,141.56,136.33,137.37,22675500
-2009-06-23 00:00:00,136.4,136.95,132.88,134.01,25233300
-2009-06-24 00:00:00,135.42,137.5,134.86,136.22,17340200
-2009-06-25 00:00:00,135.75,140.2,135.21,139.86,21051700
-2009-06-26 00:00:00,139.79,143.56,139.74,142.44,15692300
-2009-06-29 00:00:00,143.46,143.95,141.54,141.97,20272000
-2009-06-30 00:00:00,142.58,143.8,141.8,142.43,15508000
-2009-07-01 00:00:00,143.5,144.66,142.52,142.83,14792100
-2009-07-02 00:00:00,141.25,142.83,139.79,140.02,13231400
-2009-07-06 00:00:00,138.7,138.99,136.25,138.61,17810300
-2009-07-07 00:00:00,138.48,139.68,135.18,135.4,16485600
-2009-07-08 00:00:00,135.92,138.04,134.42,137.22,20568900
-2009-07-09 00:00:00,137.76,137.99,135.93,136.36,12250900
-2009-07-10 00:00:00,136.34,138.97,136.32,138.52,15902700
-2009-07-13 00:00:00,139.54,142.34,137.53,142.34,17267900
-2009-07-14 00:00:00,142.03,143.18,141.16,142.27,12401700
-2009-07-15 00:00:00,145.04,147.0,144.32,146.88,17342400
-2009-07-16 00:00:00,145.76,148.02,145.57,147.52,14056100
-2009-07-17 00:00:00,149.08,152.02,148.63,151.75,21505500
-2009-07-20 00:00:00,153.27,155.04,150.89,152.91,26268800
-2009-07-21 00:00:00,153.29,153.43,149.75,151.51,31242200
-2009-07-22 00:00:00,157.79,158.73,156.11,156.74,31218000
-2009-07-23 00:00:00,156.63,158.44,155.56,157.82,18820100
-2009-07-24 00:00:00,156.95,160.0,156.5,159.99,15655800
-2009-07-27 00:00:00,160.17,160.88,157.26,160.1,15475400
-2009-07-28 00:00:00,158.88,160.1,157.6,160.0,12984100
-2009-07-29 00:00:00,158.9,160.45,158.25,160.03,13648500
-2009-07-30 00:00:00,161.7,164.72,161.5,162.79,16771600
-2009-07-31 00:00:00,162.99,165.0,162.91,163.39,15090600
-2009-08-03 00:00:00,165.21,166.64,164.87,166.43,14080000
-2009-08-04 00:00:00,164.93,165.57,164.21,165.55,14136100
-2009-08-05 00:00:00,165.75,167.39,164.21,165.11,15113700
-2009-08-06 00:00:00,165.58,166.51,163.09,163.91,12200600
-2009-08-07 00:00:00,165.49,166.6,164.8,165.51,13834100
-2009-08-10 00:00:00,165.66,166.6,163.66,164.72,10724800
-2009-08-11 00:00:00,163.69,164.38,161.88,162.83,12690800
-2009-08-12 00:00:00,162.55,166.71,162.46,165.31,15895400
-2009-08-13 00:00:00,166.65,168.67,166.5,168.42,15713600
-2009-08-14 00:00:00,167.94,168.23,165.53,166.78,10922000
-2009-08-17 00:00:00,163.55,163.59,159.42,159.59,18727900
-2009-08-18 00:00:00,161.63,164.24,161.41,164.0,15398300
-2009-08-19 00:00:00,162.75,165.3,162.45,164.6,14759700
-2009-08-20 00:00:00,164.98,166.72,164.61,166.33,12215400
-2009-08-21 00:00:00,167.65,169.37,166.8,169.22,14859800
-2009-08-24 00:00:00,170.12,170.71,168.27,169.06,14533200
-2009-08-25 00:00:00,169.46,170.94,169.13,169.4,11584100
-2009-08-26 00:00:00,168.92,169.55,166.76,167.41,10857100
-2009-08-27 00:00:00,168.75,169.57,164.83,169.45,16042200
-2009-08-28 00:00:00,172.27,172.49,168.53,170.05,16203600
-2009-08-31 00:00:00,168.16,168.85,166.5,168.21,11119200
-2009-09-01 00:00:00,167.99,170.0,164.94,165.3,16751000
-2009-09-02 00:00:00,164.62,167.61,164.11,165.18,13008900
-2009-09-03 00:00:00,166.44,167.1,165.0,166.55,10498400
-2009-09-04 00:00:00,167.28,170.7,167.09,170.31,13379600
-2009-09-08 00:00:00,172.98,173.14,172.0,172.93,11251700
-2009-09-09 00:00:00,172.78,174.47,169.7,171.14,28967400
-2009-09-10 00:00:00,172.06,173.25,170.81,172.56,17540500
-2009-09-11 00:00:00,172.91,173.18,170.87,172.16,12462900
-2009-09-14 00:00:00,170.83,173.9,170.25,173.72,11500400
-2009-09-15 00:00:00,174.04,175.65,173.59,175.16,15231100
-2009-09-16 00:00:00,177.99,182.75,177.88,181.87,26929400
-2009-09-17 00:00:00,181.98,186.79,181.97,184.55,28949000
-2009-09-18 00:00:00,185.83,186.55,184.76,185.02,21485100
-2009-09-21 00:00:00,184.29,185.16,181.62,184.02,15632700
-2009-09-22 00:00:00,185.19,185.38,182.85,184.48,12741200
-2009-09-23 00:00:00,185.4,188.9,185.03,185.5,21198700
-2009-09-24 00:00:00,187.2,187.7,182.77,183.82,19674300
-2009-09-25 00:00:00,182.01,185.5,181.44,182.37,15901400
-2009-09-28 00:00:00,183.87,186.68,183.33,186.15,12051600
-2009-09-29 00:00:00,186.73,187.4,184.31,185.38,12335200
-2009-09-30 00:00:00,186.13,186.45,182.61,185.35,19270900
-2009-10-01 00:00:00,185.35,186.22,180.7,180.86,18739700
-2009-10-02 00:00:00,181.41,185.94,181.35,184.9,19761000
-2009-10-05 00:00:00,186.2,186.86,184.27,186.02,15111900
-2009-10-06 00:00:00,187.74,190.01,187.3,190.01,21610200
-2009-10-07 00:00:00,189.76,190.55,189.03,190.25,16631000
-2009-10-08 00:00:00,190.66,191.45,188.89,189.27,15650400
-2009-10-09 00:00:00,188.97,190.7,188.62,190.47,10474000
-2009-10-12 00:00:00,191.02,191.51,189.64,190.81,10286600
-2009-10-13 00:00:00,190.63,191.17,189.7,190.02,12429300
-2009-10-14 00:00:00,192.25,192.32,190.23,191.29,13411100
-2009-10-15 00:00:00,189.63,190.92,189.53,190.56,13341300
-2009-10-16 00:00:00,189.35,190.36,187.84,188.05,15408100
-2009-10-19 00:00:00,187.85,190.0,185.55,189.86,33651100
-2009-10-20 00:00:00,200.6,201.75,197.85,198.76,40751400
-2009-10-21 00:00:00,199.52,208.71,199.23,204.92,42633100
-2009-10-22 00:00:00,204.7,207.85,202.51,205.2,28264000
-2009-10-23 00:00:00,205.7,205.8,203.23,203.94,15028100
-2009-10-26 00:00:00,203.67,206.75,200.1,202.48,17297800
-2009-10-27 00:00:00,201.66,202.81,196.45,197.37,27019700
-2009-10-28 00:00:00,197.71,198.02,191.1,192.4,29228100
-2009-10-29 00:00:00,195.0,196.81,192.14,196.35,20366800
-2009-10-30 00:00:00,196.06,196.8,188.17,188.5,25625900
-2009-11-02 00:00:00,189.8,192.88,185.57,189.31,24249400
-2009-11-03 00:00:00,187.85,189.52,185.92,188.75,18662200
-2009-11-04 00:00:00,190.73,193.85,190.23,190.81,17411800
-2009-11-05 00:00:00,192.4,195.0,191.82,194.03,13742900
-2009-11-06 00:00:00,192.51,195.19,192.4,194.34,10539200
-2009-11-09 00:00:00,196.94,201.9,196.26,201.46,18887700
-2009-11-10 00:00:00,201.02,204.98,201.01,202.98,14328400
-2009-11-11 00:00:00,204.56,205.0,201.83,203.25,15852500
-2009-11-12 00:00:00,203.14,204.87,201.43,201.99,12990400
-2009-11-13 00:00:00,202.87,204.83,202.07,204.45,12258600
-2009-11-16 00:00:00,205.48,208.0,205.01,206.63,17328800
-2009-11-17 00:00:00,206.08,207.44,205.0,207.0,14161200
-2009-11-18 00:00:00,206.54,207.0,204.0,205.96,13368600
-2009-11-19 00:00:00,204.61,204.61,199.8,200.51,19368800
-2009-11-20 00:00:00,199.15,200.39,197.76,199.92,14523800
-2009-11-23 00:00:00,203.0,206.0,202.95,205.88,16960600
-2009-11-24 00:00:00,205.33,205.88,202.9,204.44,11372800
-2009-11-25 00:00:00,205.4,205.65,203.76,204.19,10230500
-2009-11-27 00:00:00,199.22,202.96,198.37,200.59,10544900
-2009-11-30 00:00:00,201.11,201.68,198.77,199.91,15173500
-2009-12-01 00:00:00,202.24,202.77,196.83,196.97,16634400
-2009-12-02 00:00:00,198.96,201.42,195.75,196.23,25545000
-2009-12-03 00:00:00,197.42,198.98,196.27,196.48,16025700
-2009-12-04 00:00:00,199.7,199.88,190.28,193.32,29531600
-2009-12-07 00:00:00,193.32,193.77,188.68,188.95,25527100
-2009-12-08 00:00:00,189.36,192.35,188.7,189.87,24657100
-2009-12-09 00:00:00,191.28,198.16,190.31,197.8,24456500
-2009-12-10 00:00:00,199.5,199.7,196.12,196.43,17488200
-2009-12-11 00:00:00,197.78,198.0,193.43,194.67,15349100
-2009-12-14 00:00:00,195.37,197.43,192.56,196.98,17706800
-2009-12-15 00:00:00,195.83,197.51,193.27,194.17,14980700
-2009-12-16 00:00:00,195.1,196.5,194.55,195.03,12606600
-2009-12-17 00:00:00,194.26,195.0,191.0,191.86,13887100
-2009-12-18 00:00:00,193.17,195.5,192.6,195.43,21741800
-2009-12-21 00:00:00,196.05,199.75,195.67,198.23,21853800
-2009-12-22 00:00:00,199.44,200.85,198.66,200.36,12482700
-2009-12-23 00:00:00,201.2,202.38,200.81,202.1,12340200
-2009-12-24 00:00:00,203.55,209.35,203.35,209.04,17888900
-2009-12-28 00:00:00,211.72,213.95,209.61,211.61,23020200
-2009-12-29 00:00:00,212.63,212.72,208.73,209.1,15900200
-2009-12-30 00:00:00,208.83,212.0,208.31,211.64,14717300
-2009-12-31 00:00:00,213.13,213.35,210.56,210.73,12586100
-2010-01-04 00:00:00,213.43,214.5,212.38,214.01,17633200
-2010-01-05 00:00:00,214.6,215.59,213.25,214.38,21496600
-2010-01-06 00:00:00,214.38,215.23,210.75,210.97,19720000
-2010-01-07 00:00:00,211.75,212.0,209.05,210.58,17040400
-2010-01-08 00:00:00,210.3,212.0,209.06,211.98,15986100
-2010-01-11 00:00:00,212.8,213.0,208.45,210.11,16508200
-2010-01-12 00:00:00,209.19,209.77,206.42,207.72,21230700
-2010-01-13 00:00:00,207.87,210.93,204.1,210.65,21639000
-2010-01-14 00:00:00,210.11,210.46,209.02,209.43,15460500
-2010-01-15 00:00:00,210.93,211.6,205.87,205.93,21216700
-2010-01-19 00:00:00,208.33,215.19,207.24,215.04,26071700
-2010-01-20 00:00:00,214.91,215.55,209.5,211.73,21862600
-2010-01-21 00:00:00,212.08,213.31,207.21,208.07,21719800
-2010-01-22 00:00:00,206.78,207.5,197.16,197.75,31491700
-2010-01-25 00:00:00,202.51,204.7,200.19,203.07,38060700
-2010-01-26 00:00:00,205.95,213.71,202.58,205.94,66682500
-2010-01-27 00:00:00,206.85,210.58,199.53,207.88,61520300
-2010-01-28 00:00:00,204.93,205.5,198.7,199.29,41910800
-2010-01-29 00:00:00,201.08,202.2,190.25,192.06,44498300
-2010-02-01 00:00:00,192.37,196.0,191.3,194.73,26781300
-2010-02-02 00:00:00,195.91,196.32,193.38,195.86,24940800
-2010-02-03 00:00:00,195.17,200.2,194.42,199.23,21976000
-2010-02-04 00:00:00,196.73,198.37,191.57,192.05,27059000
-2010-02-05 00:00:00,192.63,196.0,190.85,195.46,30368100
-2010-02-08 00:00:00,195.69,197.88,194.0,194.12,17081100
-2010-02-09 00:00:00,196.42,197.5,194.75,196.19,22603100
-2010-02-10 00:00:00,195.89,196.6,194.26,195.12,13227200
-2010-02-11 00:00:00,194.88,199.75,194.06,198.67,19655200
-2010-02-12 00:00:00,198.11,201.64,195.5,200.38,23409600
-2010-02-16 00:00:00,201.94,203.69,201.52,203.4,19419200
-2010-02-17 00:00:00,204.19,204.31,200.86,202.55,15585600
-2010-02-18 00:00:00,201.63,203.89,200.92,202.93,15100900
-2010-02-19 00:00:00,201.86,203.2,201.11,201.67,14838200
-2010-02-22 00:00:00,202.34,202.5,199.19,200.42,13948700
-2010-02-23 00:00:00,200.0,201.33,195.71,197.06,20539100
-2010-02-24 00:00:00,198.23,201.44,197.84,200.66,16448800
-2010-02-25 00:00:00,197.38,202.86,196.89,202.0,23754500
-2010-02-26 00:00:00,202.38,205.17,202.0,204.62,18123600
-2010-03-01 00:00:00,205.75,209.5,205.45,208.99,19646200
-2010-03-02 00:00:00,209.93,210.83,207.74,208.85,20233800
-2010-03-03 00:00:00,208.94,209.87,207.94,209.33,13287600
-2010-03-04 00:00:00,209.28,210.92,208.63,210.71,13072900
-2010-03-05 00:00:00,214.94,219.7,214.63,218.95,32129300
-2010-03-08 00:00:00,220.01,220.09,218.25,219.08,15353200
-2010-03-09 00:00:00,218.31,225.0,217.89,223.02,32866400
-2010-03-10 00:00:00,223.83,225.48,223.2,224.84,21293500
-2010-03-11 00:00:00,223.91,225.5,223.32,225.5,14489300
-2010-03-12 00:00:00,227.37,227.73,225.75,226.6,14868700
-2010-03-15 00:00:00,225.38,225.5,220.25,223.84,17625100
-2010-03-16 00:00:00,224.18,224.98,222.51,224.45,15961000
-2010-03-17 00:00:00,224.9,226.45,223.27,224.12,16105600
-2010-03-18 00:00:00,224.1,225.0,222.61,224.65,12218200
-2010-03-19 00:00:00,224.79,225.24,221.23,222.25,19980200
-2010-03-22 00:00:00,220.47,226.0,220.15,224.75,16300700
-2010-03-23 00:00:00,225.64,228.78,224.1,228.36,21515400
-2010-03-24 00:00:00,227.64,230.2,227.51,229.37,21349300
-2010-03-25 00:00:00,230.92,230.97,226.25,226.65,19367300
-2010-03-26 00:00:00,228.95,231.95,228.55,230.9,22888400
-2010-03-29 00:00:00,233.0,233.87,231.62,232.39,19312300
-2010-03-30 00:00:00,236.6,237.48,234.25,235.85,18832500
-2010-03-31 00:00:00,235.49,236.61,234.46,235.0,15380700
-2010-04-01 00:00:00,237.41,238.73,232.75,235.97,21540900
-2010-04-05 00:00:00,234.98,238.51,234.77,238.49,24446700
-2010-04-06 00:00:00,238.2,240.24,237.0,239.54,15964900
-2010-04-07 00:00:00,239.55,241.92,238.66,240.6,22446500
-2010-04-08 00:00:00,240.44,241.54,238.04,239.95,20463900
-2010-04-09 00:00:00,241.43,241.89,240.46,241.79,11935100
-2010-04-12 00:00:00,242.2,243.07,241.81,242.29,11893800
-2010-04-13 00:00:00,241.86,242.8,241.11,242.43,10936100
-2010-04-14 00:00:00,245.28,245.81,244.07,245.69,14431300
-2010-04-15 00:00:00,245.78,249.03,245.51,248.92,13456600
-2010-04-16 00:00:00,248.57,251.14,244.55,247.4,26805200
-2010-04-19 00:00:00,247.03,247.89,241.77,247.07,20247300
-2010-04-20 00:00:00,248.54,249.25,242.96,244.59,26368800
-2010-04-21 00:00:00,258.8,260.25,255.73,259.22,35085400
-2010-04-22 00:00:00,258.24,266.75,256.2,266.47,28336600
-2010-04-23 00:00:00,267.99,272.18,267.0,270.83,28462700
-2010-04-26 00:00:00,271.88,272.46,268.19,269.5,17109600
-2010-04-27 00:00:00,267.27,267.84,260.52,262.04,25333700
-2010-04-28 00:00:00,263.25,264.0,256.41,261.6,27085800
-2010-04-29 00:00:00,263.02,270.0,262.01,268.64,19958600
-2010-04-30 00:00:00,269.31,270.57,261.0,261.09,19373700
-2010-05-03 00:00:00,263.84,267.88,262.88,266.35,16226500
-2010-05-04 00:00:00,262.89,263.29,256.75,258.68,25850700
-2010-05-05 00:00:00,253.03,258.14,248.73,255.99,31539400
-2010-05-06 00:00:00,253.83,258.25,199.25,246.25,45923600
-2010-05-07 00:00:00,243.71,246.57,225.21,235.86,59857800
-2010-05-10 00:00:00,250.25,254.65,248.53,253.99,35153800
-2010-05-11 00:00:00,251.84,259.89,250.5,256.52,30318100
-2010-05-12 00:00:00,259.24,263.13,258.7,262.09,23370700
-2010-05-13 00:00:00,263.22,265.0,256.4,258.36,21418300
-2010-05-14 00:00:00,255.16,256.48,249.5,253.82,27120100
-2010-05-17 00:00:00,254.7,256.18,247.71,254.22,27244100
-2010-05-18 00:00:00,256.98,258.55,250.26,252.36,27952800
-2010-05-19 00:00:00,249.5,252.92,244.85,248.34,36633100
-2010-05-20 00:00:00,241.88,243.85,236.21,237.76,45818400
-2010-05-21 00:00:00,232.82,244.5,231.35,242.32,43710400
-2010-05-24 00:00:00,247.28,250.9,246.26,246.76,26937100
-2010-05-25 00:00:00,239.35,246.76,237.16,245.22,37428800
-2010-05-26 00:00:00,250.08,252.13,243.75,244.11,30380500
-2010-05-27 00:00:00,250.6,253.89,249.11,253.35,23795800
-2010-05-28 00:00:00,259.39,259.4,253.35,256.88,29129100
-2010-06-01 00:00:00,259.69,265.94,258.96,260.83,31302600
-2010-06-02 00:00:00,264.54,264.8,260.33,263.95,24591000
-2010-06-03 00:00:00,265.18,265.55,260.41,263.12,23218100
-2010-06-04 00:00:00,258.21,261.9,254.63,255.96,27082300
-2010-06-07 00:00:00,258.29,259.15,250.55,250.94,31676500
-2010-06-08 00:00:00,253.24,253.8,245.65,249.33,35741800
-2010-06-09 00:00:00,251.47,251.9,242.49,243.2,30522500
-2010-06-10 00:00:00,244.84,250.98,242.2,250.51,27727000
-2010-06-11 00:00:00,248.23,253.86,247.37,253.51,19491400
-2010-06-14 00:00:00,255.96,259.15,254.01,254.28,21534300
-2010-06-15 00:00:00,255.64,259.85,255.5,259.69,20895500
-2010-06-16 00:00:00,261.1,267.75,260.63,267.25,27988500
-2010-06-17 00:00:00,270.6,272.9,269.5,271.87,31173400
-2010-06-18 00:00:00,272.25,275.0,271.42,274.07,28022200
-2010-06-21 00:00:00,277.69,279.01,268.73,270.17,27731800
-2010-06-22 00:00:00,272.16,275.97,271.5,273.85,25616500
-2010-06-23 00:00:00,274.58,274.66,267.9,270.97,27444900
-2010-06-24 00:00:00,271.0,273.2,268.1,269.0,25509900
-2010-06-25 00:00:00,270.06,270.27,265.81,266.7,19640800
-2010-06-28 00:00:00,266.93,269.75,264.52,268.3,20891000
-2010-06-29 00:00:00,264.12,264.39,254.3,256.17,40476600
-2010-06-30 00:00:00,256.71,257.97,250.01,251.53,26409000
-2010-07-01 00:00:00,254.3,254.8,243.22,248.48,36532000
-2010-07-02 00:00:00,250.49,250.93,243.2,246.94,24780100
-2010-07-06 00:00:00,251.0,252.8,246.16,248.63,21972700
-2010-07-07 00:00:00,250.49,258.77,249.75,258.67,23377000
-2010-07-08 00:00:00,262.48,262.9,254.89,258.09,26362300
-2010-07-09 00:00:00,256.89,259.9,255.16,259.62,15475800
-2010-07-12 00:00:00,258.53,261.85,254.86,257.29,20102800
-2010-07-13 00:00:00,256.32,256.4,246.43,251.8,42533000
-2010-07-14 00:00:00,249.38,255.8,249.0,252.73,29001700
-2010-07-15 00:00:00,248.23,256.97,247.3,251.45,29459500
-2010-07-16 00:00:00,253.18,254.97,248.41,249.9,37137800
-2010-07-19 00:00:00,249.88,249.88,239.6,245.58,36588500
-2010-07-20 00:00:00,242.9,252.9,240.01,251.89,38391100
-2010-07-21 00:00:00,265.09,265.15,254.0,254.24,42345400
-2010-07-22 00:00:00,257.68,260.0,255.31,259.02,23047100
-2010-07-23 00:00:00,257.09,260.38,256.28,259.94,19049600
-2010-07-26 00:00:00,260.0,260.1,257.71,259.28,15019700
-2010-07-27 00:00:00,260.87,264.8,260.3,264.08,20884700
-2010-07-28 00:00:00,263.67,265.99,260.25,260.96,18570900
-2010-07-29 00:00:00,260.71,262.65,256.1,258.11,22993100
-2010-07-30 00:00:00,255.89,259.7,254.9,257.25,16007500
-2010-08-02 00:00:00,260.44,262.59,259.62,261.85,15287700
-2010-08-03 00:00:00,261.01,263.26,259.42,261.93,14916200
-2010-08-04 00:00:00,262.84,264.28,260.31,262.98,15013400
-2010-08-05 00:00:00,261.73,263.18,260.55,261.7,10324900
-2010-08-06 00:00:00,259.78,261.49,257.63,260.09,15889200
-2010-08-09 00:00:00,261.48,262.15,259.57,261.75,10826000
-2010-08-10 00:00:00,259.85,260.45,257.55,259.41,16140000
-2010-08-11 00:00:00,255.4,255.69,249.81,250.19,22144800
-2010-08-12 00:00:00,246.69,253.1,246.12,251.79,19104300
-2010-08-13 00:00:00,251.65,251.88,249.09,249.1,12673900
-2010-08-16 00:00:00,247.58,250.01,246.62,247.64,11372500
-2010-08-17 00:00:00,250.08,254.63,249.2,251.97,15094300
-2010-08-18 00:00:00,252.36,254.67,251.58,253.07,12132000
-2010-08-19 00:00:00,252.84,253.48,248.68,249.88,15239500
-2010-08-20 00:00:00,249.39,253.92,249.0,249.64,13722500
-2010-08-23 00:00:00,251.79,252.0,245.25,245.8,14787200
-2010-08-24 00:00:00,242.67,243.0,238.65,239.93,21520200
-2010-08-25 00:00:00,238.04,243.99,237.2,242.89,21316700
-2010-08-26 00:00:00,245.45,245.75,240.28,240.28,16660900
-2010-08-27 00:00:00,241.75,242.61,235.56,241.62,19585400
-2010-08-30 00:00:00,240.76,245.75,240.68,242.5,13688900
-2010-08-31 00:00:00,241.85,244.56,240.35,243.1,15028100
-2010-09-01 00:00:00,247.47,251.46,246.28,250.33,24894200
-2010-09-02 00:00:00,251.26,252.17,248.57,252.17,14836700
-2010-09-03 00:00:00,255.09,258.78,254.5,258.77,18599600
-2010-09-07 00:00:00,256.64,259.53,256.25,257.81,12234200
-2010-09-08 00:00:00,259.78,264.39,259.1,262.92,18805400
-2010-09-09 00:00:00,265.04,266.52,262.92,263.07,15663400
-2010-09-10 00:00:00,263.19,264.5,261.4,263.41,13840800
-2010-09-13 00:00:00,265.82,268.28,265.76,267.04,13885000
-2010-09-14 00:00:00,266.21,269.17,265.52,268.06,14576800
-2010-09-15 00:00:00,268.17,270.38,267.84,270.22,15334600
-2010-09-16 00:00:00,270.24,276.67,269.5,276.57,23289400
-2010-09-17 00:00:00,277.69,277.96,273.68,275.37,22659900
-2010-09-20 00:00:00,276.08,283.78,275.85,283.23,23524200
-2010-09-21 00:00:00,283.86,287.35,282.79,283.77,23859800
-2010-09-22 00:00:00,282.71,287.98,282.41,287.75,20903200
-2010-09-23 00:00:00,286.33,292.76,286.0,288.92,28075600
-2010-09-24 00:00:00,292.1,293.53,290.55,292.32,23196000
-2010-09-27 00:00:00,293.98,294.73,291.01,291.16,17244100
-2010-09-28 00:00:00,291.77,291.77,275.0,286.86,36965800
-2010-09-29 00:00:00,287.23,289.81,286.0,287.37,16773000
-2010-09-30 00:00:00,289.0,290.0,281.25,283.75,24049700
-2010-10-01 00:00:00,286.15,286.58,281.35,282.52,16005100
-2010-10-04 00:00:00,281.6,282.9,277.77,278.64,15546500
-2010-10-05 00:00:00,282.0,289.45,281.82,288.94,17927400
-2010-10-06 00:00:00,289.59,291.99,285.26,289.19,23959600
-2010-10-07 00:00:00,290.34,290.48,286.91,289.22,14585700
-2010-10-08 00:00:00,291.71,294.5,290.0,294.07,23514400
-2010-10-11 00:00:00,294.74,297.24,294.6,295.36,15276900
-2010-10-12 00:00:00,295.41,299.5,292.49,298.54,19948000
-2010-10-13 00:00:00,300.2,301.96,299.8,300.14,22503300
-2010-10-14 00:00:00,301.69,302.47,300.4,302.31,15546300
-2010-10-15 00:00:00,307.44,315.0,304.91,314.74,32935500
-2010-10-18 00:00:00,318.47,319.0,314.29,318.0,39036100
-2010-10-19 00:00:00,303.4,313.77,300.02,309.49,44028000
-2010-10-20 00:00:00,309.0,314.25,306.87,310.53,25772300
-2010-10-21 00:00:00,312.36,314.74,306.8,309.52,19695000
-2010-10-22 00:00:00,309.07,310.04,306.3,307.47,13313500
-2010-10-25 00:00:00,309.09,311.6,308.44,308.84,14016500
-2010-10-26 00:00:00,306.87,309.74,305.65,308.05,14033200
-2010-10-27 00:00:00,307.65,309.9,305.6,307.83,14250100
-2010-10-28 00:00:00,307.95,308.0,300.9,305.24,19680400
-2010-10-29 00:00:00,304.23,305.88,300.87,300.98,15375400
-2010-11-01 00:00:00,302.22,305.6,302.2,304.18,15138900
-2010-11-02 00:00:00,307.0,310.19,307.0,309.36,15497500
-2010-11-03 00:00:00,311.37,312.88,308.53,312.8,18155300
-2010-11-04 00:00:00,315.45,320.18,315.03,318.27,22946000
-2010-11-05 00:00:00,317.99,319.57,316.75,317.13,12901900
-2010-11-08 00:00:00,317.2,319.77,316.76,318.62,10062800
-2010-11-09 00:00:00,321.05,321.3,314.5,316.08,13698000
-2010-11-10 00:00:00,316.64,318.77,313.55,318.03,13722400
-2010-11-11 00:00:00,315.0,318.4,314.25,316.65,12903000
-2010-11-12 00:00:00,316.0,316.5,303.63,308.03,28423100
-2010-11-15 00:00:00,308.46,310.54,306.27,307.04,14414500
-2010-11-16 00:00:00,305.72,307.6,299.32,301.59,23487500
-2010-11-17 00:00:00,301.2,303.99,297.76,300.5,17123200
-2010-11-18 00:00:00,305.2,309.67,304.69,308.43,17660400
-2010-11-19 00:00:00,307.97,308.4,305.24,306.73,13744400
-2010-11-22 00:00:00,306.68,313.36,305.87,313.36,14038400
-2010-11-23 00:00:00,310.45,311.75,306.56,308.73,18551700
-2010-11-24 00:00:00,312.0,315.4,311.75,314.8,14775900
-2010-11-26 00:00:00,313.74,317.7,312.94,315.0,8485200
-2010-11-29 00:00:00,315.5,317.48,311.38,316.87,15920900
-2010-11-30 00:00:00,313.54,314.36,310.87,311.15,17923500
-2010-12-01 00:00:00,315.27,317.75,315.0,316.4,16491100
-2010-12-02 00:00:00,317.53,319.0,314.89,318.15,16529900
-2010-12-03 00:00:00,317.01,318.65,316.34,317.44,12217600
-2010-12-06 00:00:00,318.64,322.33,318.42,320.15,16017200
-2010-12-07 00:00:00,323.8,323.99,318.12,318.21,13980500
-2010-12-08 00:00:00,319.63,321.02,317.11,321.01,11497700
-2010-12-09 00:00:00,322.13,322.5,319.02,319.76,10505400
-2010-12-10 00:00:00,319.65,321.05,318.6,320.56,9375400
-2010-12-13 00:00:00,324.37,325.06,321.0,321.67,15707700
-2010-12-14 00:00:00,321.73,322.54,319.0,320.29,12536000
-2010-12-15 00:00:00,320.0,323.0,319.19,320.36,14904000
-2010-12-16 00:00:00,321.09,322.61,320.1,321.25,11501100
-2010-12-17 00:00:00,321.63,321.79,320.23,320.61,13818900
-2010-12-20 00:00:00,321.6,323.25,318.23,322.21,13771800
-2010-12-21 00:00:00,323.0,324.39,322.05,324.2,9155500
-2010-12-22 00:00:00,324.36,325.72,323.55,325.16,9497200
-2010-12-23 00:00:00,325.0,325.15,323.17,323.6,7969900
-2010-12-27 00:00:00,322.85,325.44,321.52,324.68,8922000
-2010-12-28 00:00:00,325.91,326.66,325.06,325.47,6283000
-2010-12-29 00:00:00,326.22,326.45,325.1,325.29,5826400
-2010-12-30 00:00:00,325.48,325.51,323.05,323.66,5624800
-2010-12-31 00:00:00,322.95,323.48,321.31,322.56,6911000
-2011-01-03 00:00:00,325.64,330.26,324.84,329.57,15897800
-2011-01-04 00:00:00,332.44,332.5,328.15,331.29,11038600
-2011-01-05 00:00:00,329.55,334.34,329.5,334.0,9125700
-2011-01-06 00:00:00,334.72,335.25,332.9,333.73,10729600
-2011-01-07 00:00:00,333.99,336.35,331.9,336.12,11140400
-2011-01-10 00:00:00,338.83,343.23,337.17,342.45,16020000
-2011-01-11 00:00:00,344.88,344.96,339.47,341.64,15861000
-2011-01-12 00:00:00,343.25,344.43,342.0,344.42,10806800
-2011-01-13 00:00:00,345.16,346.64,343.85,345.68,10599300
-2011-01-14 00:00:00,345.89,348.48,344.44,348.48,11030000
-2011-01-18 00:00:00,329.52,344.76,326.0,340.65,67178500
-2011-01-19 00:00:00,348.35,348.6,336.88,338.84,40557600
-2011-01-20 00:00:00,336.43,338.3,330.12,332.68,27313900
-2011-01-21 00:00:00,333.77,334.88,326.63,326.72,26942900
-2011-01-24 00:00:00,326.87,337.45,326.72,337.45,20524400
-2011-01-25 00:00:00,336.33,341.44,334.57,341.4,19531000
-2011-01-26 00:00:00,342.96,345.6,341.5,343.85,18102700
-2011-01-27 00:00:00,343.78,344.69,342.83,343.21,10179500
-2011-01-28 00:00:00,344.17,344.4,333.53,336.1,21144900
-2011-01-31 00:00:00,335.8,340.04,334.3,339.32,13473100
-2011-02-01 00:00:00,341.3,345.65,340.98,345.03,15236900
-2011-02-02 00:00:00,344.45,345.25,343.55,344.32,9248400
-2011-02-03 00:00:00,343.8,344.24,338.55,343.44,14064200
-2011-02-04 00:00:00,343.64,346.7,343.51,346.5,11494300
-2011-02-07 00:00:00,347.89,353.25,347.64,351.88,17322200
-2011-02-08 00:00:00,353.68,355.52,352.15,355.2,13608600
-2011-02-09 00:00:00,355.19,359.0,354.87,358.16,17240900
-2011-02-10 00:00:00,357.39,360.0,348.0,354.54,33162500
-2011-02-11 00:00:00,354.75,357.8,353.54,356.85,13127600
-2011-02-14 00:00:00,356.79,359.48,356.71,359.18,11086300
-2011-02-15 00:00:00,359.19,359.97,357.55,359.9,10149100
-2011-02-16 00:00:00,360.8,364.9,360.5,363.13,17184200
-2011-02-17 00:00:00,357.25,360.27,356.52,358.3,18949400
-2011-02-18 00:00:00,358.71,359.5,349.52,350.56,29144900
-2011-02-22 00:00:00,342.15,345.4,337.72,338.61,31162700
-2011-02-23 00:00:00,338.77,344.64,338.61,342.62,23994800
-2011-02-24 00:00:00,344.02,345.15,338.37,342.88,17853600
-2011-02-25 00:00:00,345.26,348.43,344.8,348.16,13572100
-2011-02-28 00:00:00,351.24,355.05,351.12,353.21,14395500
-2011-03-01 00:00:00,355.47,355.72,347.68,349.31,16290600
-2011-03-02 00:00:00,349.96,354.35,348.4,352.12,21521100
-2011-03-03 00:00:00,357.19,359.79,355.92,359.56,17885300
-2011-03-04 00:00:00,360.07,360.29,357.75,360.0,16188100
-2011-03-07 00:00:00,361.4,361.67,351.31,355.36,19504400
-2011-03-08 00:00:00,354.91,357.4,352.25,355.76,12725600
-2011-03-09 00:00:00,354.69,354.76,350.6,352.47,16189500
-2011-03-10 00:00:00,349.12,349.77,344.9,346.67,18126400
-2011-03-11 00:00:00,345.33,352.32,345.0,351.99,16824300
-2011-03-14 00:00:00,353.18,356.48,351.31,353.56,15569900
-2011-03-15 00:00:00,342.1,347.84,340.1,345.43,25752900
-2011-03-16 00:00:00,342.0,343.0,326.26,330.01,41500400
-2011-03-17 00:00:00,336.83,339.61,330.66,334.64,23550800
-2011-03-18 00:00:00,337.13,338.2,330.0,330.67,26900500
-2011-03-21 00:00:00,335.99,339.74,335.26,339.3,14621500
-2011-03-22 00:00:00,342.56,342.62,339.14,341.2,11640100
-2011-03-23 00:00:00,339.28,340.22,335.95,339.19,13321300
-2011-03-24 00:00:00,341.85,346.0,338.86,344.97,14454000
-2011-03-25 00:00:00,348.07,352.06,347.02,351.54,16032500
-2011-03-28 00:00:00,353.15,354.32,350.44,350.44,11048400
-2011-03-29 00:00:00,347.66,350.96,346.06,350.96,12603600
-2011-03-30 00:00:00,350.64,350.88,347.44,348.63,11764500
-2011-03-31 00:00:00,346.36,349.8,346.06,348.51,9786400
-2011-04-01 00:00:00,351.11,351.59,343.3,344.56,14952200
-2011-04-04 00:00:00,344.31,344.6,338.4,341.19,16431600
-2011-04-05 00:00:00,336.99,342.25,336.0,338.89,17240400
-2011-04-06 00:00:00,341.22,343.9,337.14,338.04,14376400
-2011-04-07 00:00:00,338.1,340.43,336.03,338.08,13337400
-2011-04-08 00:00:00,339.92,340.15,333.95,335.06,13483400
-2011-04-11 00:00:00,334.06,335.67,330.02,330.8,14248100
-2011-04-12 00:00:00,330.49,333.73,330.2,332.4,15201400
-2011-04-13 00:00:00,335.02,336.14,332.52,336.13,12365000
-2011-04-14 00:00:00,334.8,336.0,332.06,332.42,10778600
-2011-04-15 00:00:00,333.3,333.64,326.8,327.46,16200200
-2011-04-18 00:00:00,326.1,332.23,320.16,331.85,21782100
-2011-04-19 00:00:00,333.1,337.98,331.71,337.86,14977800
-2011-04-20 00:00:00,343.51,345.75,341.5,342.41,25023800
-2011-04-21 00:00:00,355.0,355.13,348.52,350.7,26921800
-2011-04-25 00:00:00,350.34,353.75,350.3,353.01,9519500
-2011-04-26 00:00:00,353.62,354.99,349.35,350.42,12100000
-2011-04-27 00:00:00,352.24,352.35,347.1,350.15,12721900
-2011-04-28 00:00:00,346.19,349.75,345.52,346.75,12891400
-2011-04-29 00:00:00,346.78,353.95,346.67,350.13,35940900
-2011-05-02 00:00:00,349.74,350.47,345.5,346.28,15811200
-2011-05-03 00:00:00,347.99,349.89,345.62,348.2,11191000
-2011-05-04 00:00:00,348.26,351.83,346.88,349.57,13901800
-2011-05-05 00:00:00,348.4,350.95,346.05,346.75,11998900
-2011-05-06 00:00:00,349.69,350.0,346.21,346.66,10004800
-2011-05-09 00:00:00,347.86,349.2,346.53,347.6,7312400
-2011-05-10 00:00:00,348.89,349.69,346.66,349.45,10074700
-2011-05-11 00:00:00,349.02,350.0,345.24,347.23,12000000
-2011-05-12 00:00:00,346.12,347.12,342.27,346.57,11500000
-2011-05-13 00:00:00,345.66,346.25,340.35,340.5,11647000
-2011-05-16 00:00:00,339.2,341.22,332.6,333.3,16063400
-2011-05-17 00:00:00,332.0,336.14,330.73,336.14,16154800
-2011-05-18 00:00:00,336.47,341.05,336.0,339.87,11956300
-2011-05-19 00:00:00,342.08,342.41,338.67,340.53,9327500
-2011-05-20 00:00:00,339.56,340.95,335.02,335.22,12070300
-2011-05-23 00:00:00,329.97,335.98,329.42,334.4,13700000
-2011-05-24 00:00:00,335.5,335.9,331.34,332.19,11497400
-2011-05-25 00:00:00,336.78,338.56,332.85,336.78,10508000
-2011-05-26 00:00:00,335.97,336.89,334.43,335.0,7948600
-2011-05-27 00:00:00,334.8,337.63,334.31,337.41,7271400
-2011-05-31 00:00:00,341.1,347.83,341.0,347.83,14919800
-2011-06-01 00:00:00,348.87,352.13,344.65,345.51,19810100
-2011-06-02 00:00:00,346.5,347.98,344.3,346.1,12099400
-2011-06-03 00:00:00,343.18,345.33,342.01,343.44,11187500
-2011-06-06 00:00:00,345.7,347.05,337.81,338.04,16497900
-2011-06-07 00:00:00,338.17,338.22,331.9,332.04,18920900
-2011-06-08 00:00:00,331.78,334.8,330.65,332.24,11918700
-2011-06-09 00:00:00,333.25,333.67,330.75,331.49,9824600
-2011-06-10 00:00:00,330.55,331.66,325.51,325.9,15498400
-2011-06-13 00:00:00,326.6,328.31,325.07,326.6,11773500
-2011-06-14 00:00:00,330.0,333.25,329.31,332.44,11948900
-2011-06-15 00:00:00,329.75,330.3,324.88,326.75,14257000
-2011-06-16 00:00:00,326.9,328.68,318.33,325.16,18235400
-2011-06-17 00:00:00,328.99,329.25,319.36,320.26,21965000
-2011-06-20 00:00:00,317.36,317.7,310.5,315.32,22880200
-2011-06-21 00:00:00,316.68,325.8,315.2,325.3,17620800
-2011-06-22 00:00:00,325.16,328.9,322.38,322.61,13949400
-2011-06-23 00:00:00,318.94,331.69,318.12,331.23,19991400
-2011-06-24 00:00:00,331.37,333.15,325.09,326.35,15707400
-2011-06-27 00:00:00,327.59,333.9,327.25,332.04,12136200
-2011-06-28 00:00:00,333.65,336.7,333.44,335.26,10510700
-2011-06-29 00:00:00,336.04,336.37,331.88,334.04,12590900
-2011-06-30 00:00:00,334.7,336.13,332.84,335.67,11534100
-2011-07-01 00:00:00,335.95,343.5,334.2,343.26,15546900
-2011-07-05 00:00:00,343.0,349.83,342.5,349.43,12680500
-2011-07-06 00:00:00,348.95,354.1,346.71,351.76,15879500
-2011-07-07 00:00:00,354.67,358.0,354.0,357.2,14273700
-2011-07-08 00:00:00,353.34,360.0,352.2,359.71,17497400
-2011-07-11 00:00:00,356.34,359.77,352.82,354.0,15809800
-2011-07-12 00:00:00,353.53,357.68,348.62,353.75,16128900
-2011-07-13 00:00:00,358.33,360.0,356.38,358.02,13987100
-2011-07-14 00:00:00,361.01,361.61,356.34,357.77,15376200
-2011-07-15 00:00:00,361.17,365.0,359.17,364.92,17302400
-2011-07-18 00:00:00,365.43,374.65,365.28,373.8,20451900
-2011-07-19 00:00:00,378.0,378.65,373.32,376.85,29255200
-2011-07-20 00:00:00,396.12,396.27,386.0,386.9,33619300
-2011-07-21 00:00:00,386.95,390.06,383.9,387.29,18804800
-2011-07-22 00:00:00,388.32,395.05,387.75,393.3,18454600
-2011-07-25 00:00:00,390.35,400.0,389.62,398.5,21064500
-2011-07-26 00:00:00,400.0,404.5,399.68,403.41,17020800
-2011-07-27 00:00:00,400.59,402.64,392.15,392.59,23547300
-2011-07-28 00:00:00,391.62,396.99,388.13,391.82,21215500
-2011-07-29 00:00:00,387.64,395.15,384.0,390.48,22592300
-2011-08-01 00:00:00,397.78,399.5,392.37,396.75,21887000
-2011-08-02 00:00:00,397.65,397.9,388.35,388.91,22840700
-2011-08-03 00:00:00,390.98,393.55,382.24,392.57,26161000
-2011-08-04 00:00:00,389.41,391.32,377.35,377.37,31121700
-2011-08-05 00:00:00,380.44,383.5,362.57,373.62,43021100
-2011-08-08 00:00:00,361.69,367.77,353.02,353.21,40851200
-2011-08-09 00:00:00,361.3,374.61,355.0,374.01,38663700
-2011-08-10 00:00:00,371.15,374.65,362.5,363.69,31380600
-2011-08-11 00:00:00,370.52,375.45,364.72,373.7,26498900
-2011-08-12 00:00:00,378.07,379.64,374.23,376.99,18892000
-2011-08-15 00:00:00,379.63,384.97,378.09,383.41,16448000
-2011-08-16 00:00:00,381.52,383.37,376.06,380.48,17812500
-2011-08-17 00:00:00,382.31,384.52,378.0,380.44,15787900
-2011-08-18 00:00:00,370.84,372.65,361.37,366.05,30408400
-2011-08-19 00:00:00,362.17,367.0,356.0,356.03,27710300
-2011-08-22 00:00:00,364.51,364.88,355.09,356.44,19118400
-2011-08-23 00:00:00,360.3,373.64,357.0,373.6,23458400
-2011-08-24 00:00:00,373.47,378.96,370.6,376.18,22366700
-2011-08-25 00:00:00,365.08,375.45,365.0,373.72,31119500
-2011-08-26 00:00:00,371.17,383.8,370.8,383.58,22909900
-2011-08-29 00:00:00,388.18,391.5,388.0,389.97,14473900
-2011-08-30 00:00:00,388.25,391.84,386.21,389.99,14925800
-2011-08-31 00:00:00,390.57,392.08,381.86,384.83,18663800
-2011-09-01 00:00:00,385.82,387.34,380.72,381.03,12275900
-2011-09-02 00:00:00,374.74,378.0,371.83,374.05,15676400
-2011-09-06 00:00:00,367.37,380.33,366.48,379.74,18203500
-2011-09-07 00:00:00,385.56,385.6,382.0,383.93,12520600
-2011-09-08 00:00:00,382.4,388.61,382.31,384.14,14862800
-2011-09-09 00:00:00,383.93,386.0,375.02,377.48,20171900
-2011-09-12 00:00:00,373.0,380.88,371.9,379.94,16708300
-2011-09-13 00:00:00,382.14,386.21,380.25,384.62,15734300
-2011-09-14 00:00:00,387.02,392.21,385.76,389.3,19097300
-2011-09-15 00:00:00,391.43,393.66,389.9,392.96,14922100
-2011-09-16 00:00:00,395.54,400.5,395.03,400.5,24946900
-2011-09-19 00:00:00,397.0,413.23,395.2,411.63,29423600
-2011-09-20 00:00:00,415.25,422.86,411.19,413.45,27705500
-2011-09-21 00:00:00,419.64,421.59,412.0,412.14,21642000
-2011-09-22 00:00:00,401.03,409.82,396.7,401.82,34588600
-2011-09-23 00:00:00,400.28,406.74,399.85,404.3,19509900
-2011-09-26 00:00:00,399.86,403.98,391.3,403.17,29031300
-2011-09-27 00:00:00,408.73,409.25,398.06,399.26,22589200
-2011-09-28 00:00:00,400.19,403.74,396.51,397.01,15344200
-2011-09-29 00:00:00,401.92,402.21,386.21,390.57,23253100
-2011-09-30 00:00:00,387.12,388.89,381.18,381.32,19558600
-2011-10-03 00:00:00,380.37,382.64,373.17,374.6,23896400
-2011-10-04 00:00:00,374.57,381.8,354.24,372.5,44059900
-2011-10-05 00:00:00,367.86,379.82,360.3,378.25,28088200
-2011-10-06 00:00:00,373.33,384.78,371.8,377.37,29020800
-2011-10-07 00:00:00,375.78,377.74,368.49,369.8,19123500
-2011-10-10 00:00:00,379.09,388.81,378.21,388.81,15804100
-2011-10-11 00:00:00,392.57,403.18,391.5,400.29,21631700
-2011-10-12 00:00:00,407.34,409.25,400.14,402.19,22224500
-2011-10-13 00:00:00,404.98,408.43,402.85,408.43,15220900
-2011-10-14 00:00:00,416.83,422.0,415.27,422.0,20477400
-2011-10-17 00:00:00,421.74,426.7,415.94,419.99,24501600
-2011-10-18 00:00:00,421.76,424.81,415.99,422.24,31485800
-2011-10-19 00:00:00,401.35,408.42,397.8,398.62,39430700
-2011-10-20 00:00:00,400.0,400.35,394.21,395.31,19616800
-2011-10-21 00:00:00,398.1,399.14,390.75,392.87,22187300
-2011-10-24 00:00:00,396.18,406.5,395.4,405.77,17933500
-2011-10-25 00:00:00,405.03,406.55,397.38,397.77,15372400
-2011-10-26 00:00:00,401.76,402.55,393.15,400.6,16296600
-2011-10-27 00:00:00,407.56,409.0,401.89,404.69,17666600
-2011-10-28 00:00:00,403.0,406.35,402.51,404.95,11530100
-2011-10-31 00:00:00,402.42,409.33,401.05,404.78,13767900
-2011-11-01 00:00:00,397.41,399.5,393.22,396.51,18992500
-2011-11-02 00:00:00,400.09,400.44,395.11,397.41,11723400
-2011-11-03 00:00:00,399.07,403.4,395.36,403.07,15763800
-2011-11-04 00:00:00,402.03,403.44,399.16,400.24,10793900
-2011-11-07 00:00:00,399.91,400.0,396.13,399.73,9652700
-2011-11-08 00:00:00,402.21,408.0,401.56,406.23,14301500
-2011-11-09 00:00:00,396.97,400.89,394.23,395.28,19953000
-2011-11-10 00:00:00,397.03,397.21,382.15,385.22,26598300
-2011-11-11 00:00:00,386.61,388.7,380.26,384.62,23349500
-2011-11-14 00:00:00,383.52,385.25,378.2,379.26,15460900
-2011-11-15 00:00:00,380.8,389.5,379.45,388.83,15386100
-2011-11-16 00:00:00,389.25,391.14,384.32,384.77,12471800
-2011-11-17 00:00:00,383.98,384.58,375.5,377.41,17139300
-2011-11-18 00:00:00,378.92,379.99,374.88,374.94,13283500
-2011-11-21 00:00:00,370.4,371.68,365.91,369.01,15999300
-2011-11-22 00:00:00,371.02,377.93,370.94,376.51,14607900
-2011-11-23 00:00:00,374.51,375.84,366.88,366.99,15295400
-2011-11-25 00:00:00,368.42,371.15,363.32,363.57,9098600
-2011-11-28 00:00:00,372.35,376.72,370.33,376.12,12371900
-2011-11-29 00:00:00,375.84,378.83,370.2,373.2,13423400
-2011-11-30 00:00:00,381.29,382.28,378.3,382.2,14497800
-2011-12-01 00:00:00,382.54,389.0,380.75,387.93,13827900
-2011-12-02 00:00:00,389.83,393.63,388.58,389.7,13537700
-2011-12-05 00:00:00,393.49,396.41,390.39,393.01,12757500
-2011-12-06 00:00:00,392.51,394.63,389.38,390.95,10128500
-2011-12-07 00:00:00,389.93,390.94,386.76,389.09,10883800
-2011-12-08 00:00:00,391.45,395.5,390.23,390.66,13441300
-2011-12-09 00:00:00,392.85,394.04,391.03,393.62,10606900
-2011-12-12 00:00:00,391.68,393.9,389.45,391.84,10752400
-2011-12-13 00:00:00,393.0,395.4,387.1,388.81,12104600
-2011-12-14 00:00:00,386.7,387.38,377.68,380.19,14531700
-2011-12-15 00:00:00,383.33,383.74,378.31,378.94,9150000
-2011-12-16 00:00:00,380.36,384.15,379.57,381.02,15052800
-2011-12-19 00:00:00,382.47,384.85,380.48,382.21,8411800
-2011-12-20 00:00:00,387.76,396.1,387.26,395.95,12043400
-2011-12-21 00:00:00,396.69,397.3,392.01,396.45,9391000
-2011-12-22 00:00:00,397.0,399.13,396.1,398.55,7227100
-2011-12-23 00:00:00,399.69,403.59,399.49,403.33,9621400
-2011-12-27 00:00:00,403.1,409.09,403.02,406.53,9467000
-2011-12-28 00:00:00,406.89,408.25,401.34,402.64,8166500
-2011-12-29 00:00:00,403.4,405.65,400.51,405.12,7713500
-2011-12-30 00:00:00,403.51,406.28,403.49,405.0,6416500
-2012-01-03 00:00:00,409.4,412.5,409.0,411.23,10793600
-2012-01-04 00:00:00,410.0,414.68,409.28,413.44,9286500
-2012-01-05 00:00:00,414.95,418.55,412.67,418.03,9688200
-2012-01-06 00:00:00,419.77,422.75,419.22,422.4,11367600
-2012-01-09 00:00:00,425.5,427.75,421.35,421.73,14072300
-2012-01-10 00:00:00,425.91,426.0,421.5,423.24,9221300
-2012-01-11 00:00:00,422.68,422.85,419.31,422.55,7681600
-2012-01-12 00:00:00,422.28,422.9,418.75,421.39,7592400
-2012-01-13 00:00:00,419.7,420.45,418.66,419.81,8072200
-2012-01-17 00:00:00,424.2,425.99,422.96,424.7,8674900
-2012-01-18 00:00:00,426.96,429.47,426.3,429.11,9885400
-2012-01-19 00:00:00,430.15,431.37,426.51,427.75,9347800
-2012-01-20 00:00:00,427.49,427.5,419.75,420.3,14784800
-2012-01-23 00:00:00,422.67,428.45,422.3,427.41,10930800
-2012-01-24 00:00:00,425.1,425.1,419.55,420.41,19558500
-2012-01-25 00:00:00,454.44,454.45,443.73,446.66,34225500
-2012-01-26 00:00:00,448.36,448.79,443.14,444.63,11570900
-2012-01-27 00:00:00,444.34,448.48,443.77,447.28,10703900
-2012-01-30 00:00:00,445.71,453.9,445.39,453.01,13547900
-2012-01-31 00:00:00,455.59,458.24,453.07,456.48,13988700
-2012-02-01 00:00:00,458.41,458.99,455.55,456.19,9644500
-2012-02-02 00:00:00,455.9,457.17,453.98,455.12,6671300
-2012-02-03 00:00:00,457.3,460.0,455.56,459.68,10235700
-2012-02-06 00:00:00,458.38,464.98,458.2,463.97,8907600
-2012-02-07 00:00:00,465.25,469.75,464.58,468.83,11293700
-2012-02-08 00:00:00,470.5,476.79,469.7,476.68,14567500
-2012-02-09 00:00:00,480.76,496.75,480.56,493.17,31579100
-2012-02-10 00:00:00,490.96,497.62,488.55,493.42,22546500
-2012-02-13 00:00:00,499.53,503.83,497.09,502.6,18472000
-2012-02-14 00:00:00,504.66,509.56,502.0,509.46,16442800
-2012-02-15 00:00:00,514.26,526.29,496.89,497.67,53790000
-2012-02-16 00:00:00,491.5,504.89,486.63,502.21,33734000
-2012-02-17 00:00:00,503.11,507.77,500.3,502.12,19135900
-2012-02-21 00:00:00,506.88,514.85,504.12,514.85,21628400
-2012-02-22 00:00:00,513.08,515.49,509.07,513.04,17260800
-2012-02-23 00:00:00,515.08,517.83,509.5,516.39,20286700
-2012-02-24 00:00:00,519.67,522.9,518.64,522.41,14824000
-2012-02-27 00:00:00,521.31,528.5,516.28,525.76,19556500
-2012-02-28 00:00:00,527.96,535.41,525.85,535.41,21442400
-2012-02-29 00:00:00,541.56,547.61,535.7,542.44,34000400
-2012-03-01 00:00:00,548.17,548.21,538.77,544.47,24402500
-2012-03-02 00:00:00,544.24,546.8,542.52,545.18,15418300
-2012-03-05 00:00:00,545.42,547.48,526.0,533.16,28897300
-2012-03-06 00:00:00,523.66,533.69,516.22,530.26,28937100
-2012-03-07 00:00:00,536.8,537.78,523.3,530.69,28518600
-2012-03-08 00:00:00,534.69,542.99,532.12,541.99,18444900
-2012-03-09 00:00:00,544.21,547.74,543.11,545.17,14961400
-2012-03-12 00:00:00,548.98,552.0,547.0,552.0,14545800
-2012-03-13 00:00:00,557.54,568.18,555.75,568.1,24673400
-2012-03-14 00:00:00,578.05,594.72,575.4,589.58,50673000
-2012-03-15 00:00:00,599.61,600.01,578.55,585.56,41418500
-2012-03-16 00:00:00,584.72,589.2,578.0,585.57,29481700
-2012-03-19 00:00:00,598.37,601.77,589.05,601.1,32187000
-2012-03-20 00:00:00,599.51,606.9,591.48,605.96,29166500
-2012-03-21 00:00:00,602.74,609.65,601.41,602.5,23001500
-2012-03-22 00:00:00,597.78,604.5,595.53,599.34,22281100
-2012-03-23 00:00:00,600.49,601.8,594.4,596.05,15374600
-2012-03-26 00:00:00,599.79,607.15,595.26,606.98,21276500
-2012-03-27 00:00:00,606.18,616.28,606.06,614.48,21683200
-2012-03-28 00:00:00,618.38,621.45,610.31,617.62,23409300
-2012-03-29 00:00:00,612.78,616.56,607.23,609.86,21722800
-2012-03-30 00:00:00,608.77,610.56,597.94,599.55,26108500
-2012-04-02 00:00:00,601.83,618.77,600.38,618.63,21369700
-2012-04-03 00:00:00,627.3,632.21,622.51,629.32,29805700
-2012-04-04 00:00:00,624.35,625.86,617.0,624.31,20463600
-2012-04-05 00:00:00,626.98,634.66,623.4,633.68,22903500
-2012-04-09 00:00:00,626.13,639.84,625.3,636.23,21340600
-2012-04-10 00:00:00,639.93,644.0,626.0,628.44,31775900
-2012-04-11 00:00:00,636.2,636.87,623.34,626.2,24879100
-2012-04-12 00:00:00,625.0,631.33,620.5,622.77,21940600
-2012-04-13 00:00:00,624.11,624.7,603.51,605.23,30701600
-2012-04-16 00:00:00,610.06,610.28,578.25,580.13,37528100
-2012-04-17 00:00:00,578.94,610.0,571.91,609.7,36626000
-2012-04-18 00:00:00,613.72,620.25,602.71,608.34,34090400
-2012-04-19 00:00:00,600.22,604.73,584.52,587.44,29811400
-2012-04-20 00:00:00,591.38,594.62,570.42,572.98,36820900
-2012-04-23 00:00:00,570.61,576.67,556.62,571.7,34518900
-2012-04-24 00:00:00,562.61,567.69,555.0,560.28,38433900
-2012-04-25 00:00:00,615.64,618.0,606.0,610.0,32349200
-2012-04-26 00:00:00,614.27,614.69,602.13,607.7,19145300
-2012-04-27 00:00:00,605.07,606.18,600.5,603.0,14525800
-2012-04-30 00:00:00,597.8,598.4,583.0,583.98,18076600
-2012-05-01 00:00:00,584.9,596.76,581.23,582.13,21821400
-2012-05-02 00:00:00,580.24,587.4,578.86,585.98,15263900
-2012-05-03 00:00:00,590.5,591.4,580.3,581.82,13948200
-2012-05-04 00:00:00,577.08,578.36,565.17,565.25,18928300
-2012-05-07 00:00:00,561.5,572.77,561.23,569.48,16432800
-2012-05-08 00:00:00,569.58,571.5,558.73,568.18,17759000
-2012-05-09 00:00:00,563.7,573.98,560.85,569.18,17168000
-2012-05-10 00:00:00,574.58,575.88,568.44,570.52,11900000
-2012-05-11 00:00:00,565.0,574.47,564.35,566.71,14269500
-2012-05-14 00:00:00,562.57,567.51,557.6,558.22,12593800
-2012-05-15 00:00:00,561.45,563.22,551.75,553.17,17012000
-2012-05-16 00:00:00,554.05,556.89,541.04,546.08,20032000
-2012-05-17 00:00:00,545.31,547.5,530.12,530.12,25615000
-2012-05-18 00:00:00,533.96,543.41,522.18,530.38,26153300
-2012-05-21 00:00:00,534.5,561.54,534.05,561.28,22539500
-2012-05-22 00:00:00,569.55,573.88,552.58,556.97,24816800
-2012-05-23 00:00:00,557.5,572.8,553.23,570.56,20889200
-2012-05-24 00:00:00,575.87,576.5,561.23,565.32,17722500
-2012-05-25 00:00:00,564.59,565.85,558.47,562.29,11732400
-2012-05-29 00:00:00,570.9,574.0,565.31,572.27,13589600
-2012-05-30 00:00:00,569.2,579.99,566.56,579.17,18908200
-2012-05-31 00:00:00,580.74,581.5,571.46,577.73,17559800
-2012-06-01 00:00:00,569.16,572.65,560.52,560.99,18606700
-2012-06-04 00:00:00,561.5,567.5,548.5,564.29,19892700
-2012-06-05 00:00:00,561.27,566.47,558.33,562.83,13864800
-2012-06-06 00:00:00,567.77,573.85,565.5,571.46,14337700
-2012-06-07 00:00:00,577.29,577.32,570.5,571.72,13563100
-2012-06-08 00:00:00,571.6,580.58,569.0,580.32,12411300
-2012-06-11 00:00:00,587.72,588.5,570.63,571.17,21116600
-2012-06-12 00:00:00,574.46,576.62,566.7,576.16,15549300
-2012-06-13 00:00:00,574.52,578.48,570.38,572.16,10485000
-2012-06-14 00:00:00,571.24,573.5,567.26,571.53,12341900
-2012-06-15 00:00:00,571.0,574.62,569.55,574.13,11973400
-2012-06-18 00:00:00,570.96,587.89,570.37,585.78,15729000
-2012-06-19 00:00:00,583.4,590.0,583.1,587.41,12907300
-2012-06-20 00:00:00,588.21,589.25,580.8,585.74,12819400
-2012-06-21 00:00:00,585.44,588.22,577.44,577.67,11655400
-2012-06-22 00:00:00,579.04,582.19,575.42,582.1,10159700
-2012-06-25 00:00:00,577.3,579.8,570.37,570.77,10870800
-2012-06-26 00:00:00,571.33,574.49,567.33,572.03,9876300
-2012-06-27 00:00:00,575.0,576.74,571.92,574.5,7249900
-2012-06-28 00:00:00,571.67,574.0,565.61,569.05,10101300
-2012-06-29 00:00:00,578.0,584.0,574.25,584.0,15053600
-2012-07-02 00:00:00,584.73,593.47,583.6,592.52,14289000
-2012-07-03 00:00:00,594.88,600.0,594.0,599.41,8632600
-2012-07-05 00:00:00,600.56,614.34,599.65,609.94,17299400
-2012-07-06 00:00:00,607.09,608.44,601.58,605.88,14961800
-2012-07-09 00:00:00,605.3,613.9,604.11,613.89,13550200
-2012-07-10 00:00:00,617.97,619.87,605.31,608.21,18284200
-2012-07-11 00:00:00,606.12,607.66,597.22,604.43,16761500
-2012-07-12 00:00:00,600.24,603.47,592.68,598.9,15287200
-2012-07-13 00:00:00,602.95,607.19,600.0,604.97,11122400
-2012-07-16 00:00:00,605.12,611.62,605.02,606.91,10759300
-2012-07-17 00:00:00,610.79,611.5,603.15,606.94,10486600
-2012-07-18 00:00:00,606.59,608.34,603.56,606.26,9025000
-2012-07-19 00:00:00,611.28,615.35,606.0,614.32,15602200
-2012-07-20 00:00:00,613.03,614.44,603.7,604.3,14195400
-2012-07-23 00:00:00,594.4,605.9,587.71,603.83,17427700
-2012-07-24 00:00:00,607.38,609.68,598.51,600.92,20183300
-2012-07-25 00:00:00,574.46,580.8,570.0,574.97,31332600
-2012-07-26 00:00:00,579.76,580.4,570.36,574.88,14522600
-2012-07-27 00:00:00,575.01,585.83,571.59,585.16,14426300
-2012-07-30 00:00:00,590.92,599.44,587.82,595.03,13540800
-2012-07-31 00:00:00,603.23,611.7,602.72,610.76,16511700
-2012-08-01 00:00:00,615.91,616.4,603.0,606.81,13732200
-2012-08-02 00:00:00,602.84,610.69,600.25,607.79,11862800
-2012-08-03 00:00:00,613.63,617.98,611.56,615.7,12318600
-2012-08-06 00:00:00,617.29,624.87,615.26,622.55,10789400
-2012-08-07 00:00:00,622.77,625.0,618.04,620.91,10373100
-2012-08-08 00:00:00,619.39,623.88,617.1,619.86,8739500
-2012-08-09 00:00:00,617.85,621.73,617.8,620.73,7915800
-2012-08-10 00:00:00,618.71,621.76,618.7,621.7,6962100
-2012-08-13 00:00:00,623.39,630.0,623.25,630.0,9958300
-2012-08-14 00:00:00,631.87,638.61,630.21,631.69,12148900
-2012-08-15 00:00:00,631.3,634.0,627.75,630.83,9190800
-2012-08-16 00:00:00,631.21,636.76,630.5,636.34,9090500
-2012-08-17 00:00:00,640.0,648.19,638.81,648.11,15812900
-2012-08-20 00:00:00,650.01,665.15,649.9,665.15,21906600
-2012-08-21 00:00:00,670.82,674.88,650.33,656.06,29025700
-2012-08-22 00:00:00,654.42,669.0,648.11,668.87,20190100
-2012-08-23 00:00:00,666.11,669.9,661.15,662.63,15004600
-2012-08-24 00:00:00,659.51,669.48,655.55,663.22,15619300
-2012-08-27 00:00:00,679.99,680.87,673.54,675.68,15250300
-2012-08-28 00:00:00,674.98,676.1,670.67,674.8,9550600
-2012-08-29 00:00:00,675.25,677.67,672.6,673.47,7243100
-2012-08-30 00:00:00,670.64,671.55,662.85,663.87,10810700
-2012-08-31 00:00:00,667.25,668.6,657.25,665.24,12082900
-2012-09-04 00:00:00,665.76,675.14,664.5,674.97,13139000
-2012-09-05 00:00:00,675.57,676.35,669.6,670.23,12013400
-2012-09-06 00:00:00,673.17,678.29,670.8,676.27,13971300
-2012-09-07 00:00:00,678.05,682.48,675.77,680.44,11773800
-2012-09-10 00:00:00,680.45,683.29,662.1,662.74,17428500
-2012-09-11 00:00:00,665.11,670.1,656.5,660.59,17999400
-2012-09-12 00:00:00,666.85,669.9,656.0,669.79,25436900
-2012-09-13 00:00:00,677.37,685.5,674.77,682.98,21370000
-2012-09-14 00:00:00,689.96,696.98,687.89,691.28,21445500
-2012-09-17 00:00:00,699.35,699.8,694.61,699.78,14215400
-2012-09-18 00:00:00,699.88,702.33,696.42,701.91,13339400
-2012-09-19 00:00:00,700.26,703.99,699.57,702.1,11674100
-2012-09-20 00:00:00,699.16,700.06,693.62,698.7,12020300
-2012-09-21 00:00:00,702.41,705.07,699.36,700.09,20413900
-2012-09-24 00:00:00,686.86,695.12,683.0,690.79,22848800
-2012-09-25 00:00:00,688.26,692.78,673.0,673.54,18528200
-2012-09-26 00:00:00,668.74,672.69,661.2,665.18,20589400
-2012-09-27 00:00:00,664.29,682.17,660.35,681.32,21217500
-2012-09-28 00:00:00,678.75,681.11,666.75,667.1,19111100
-2012-10-01 00:00:00,671.16,676.75,656.5,659.39,19414100
-2012-10-02 00:00:00,661.81,666.35,650.65,661.31,22428300
-2012-10-03 00:00:00,664.86,671.86,662.63,671.45,15152900
-2012-10-04 00:00:00,671.25,674.25,665.55,666.8,13240200
-2012-10-05 00:00:00,665.2,666.0,651.28,652.59,21214500
-2012-10-08 00:00:00,646.88,647.56,636.11,638.17,22785500
-2012-10-09 00:00:00,638.65,640.49,623.55,635.85,29949900
-2012-10-10 00:00:00,639.74,644.98,637.0,640.91,18227000
-2012-10-11 00:00:00,646.5,647.2,628.1,628.1,19502900
-2012-10-12 00:00:00,629.56,635.38,625.3,629.71,16429100
-2012-10-15 00:00:00,632.35,635.13,623.85,634.76,15446500
-2012-10-16 00:00:00,635.37,650.3,631.0,649.79,19634700
-2012-10-17 00:00:00,648.87,652.79,644.0,644.61,13894200
-2012-10-18 00:00:00,639.59,642.06,630.0,632.64,17022300
-2012-10-19 00:00:00,631.05,631.77,609.62,609.84,26574500
-2012-10-22 00:00:00,612.42,635.38,610.76,634.03,19526100
-2012-10-23 00:00:00,631.0,633.9,611.7,613.36,25255200
-2012-10-24 00:00:00,621.44,626.55,610.64,616.83,19947400
-2012-10-25 00:00:00,620.0,622.0,605.55,609.54,23440200
-2012-10-26 00:00:00,609.43,614.0,591.0,604.0,36372600
-2012-10-31 00:00:00,594.88,601.96,587.7,595.32,18214400
-2012-11-01 00:00:00,598.22,603.0,594.17,596.54,12903500
-2012-11-02 00:00:00,595.89,596.95,574.75,576.8,21406200
-2012-11-05 00:00:00,583.52,587.77,577.6,584.62,18897700
-2012-11-06 00:00:00,590.23,590.74,580.09,582.85,13389900
-2012-11-07 00:00:00,573.84,574.54,555.75,558.0,28344600
-2012-11-08 00:00:00,560.63,562.23,535.29,537.75,37719500
-2012-11-09 00:00:00,540.42,554.88,533.72,547.06,33211200
-2012-11-12 00:00:00,554.15,554.5,538.65,542.83,18421500
-2012-11-13 00:00:00,538.91,550.48,536.36,542.9,19033900
-2012-11-14 00:00:00,545.5,547.45,536.18,536.88,17041800
-2012-11-15 00:00:00,537.53,539.5,522.62,525.62,28211100
-2012-11-16 00:00:00,525.2,530.0,505.75,527.68,45246200
-2012-11-19 00:00:00,540.71,567.5,539.88,565.73,29404200
-2012-11-20 00:00:00,571.91,571.95,554.58,560.91,22955500
-2012-11-21 00:00:00,564.25,567.37,556.6,561.7,13321500
-2012-11-23 00:00:00,567.17,572.0,562.6,571.5,9743800
-2012-11-26 00:00:00,575.9,590.0,573.71,589.53,22520700
-2012-11-27 00:00:00,589.55,590.42,580.1,584.78,19047500
-2012-11-28 00:00:00,577.27,585.8,572.26,582.94,18602300
-2012-11-29 00:00:00,590.22,594.25,585.25,589.36,18382100
-2012-11-30 00:00:00,586.79,588.4,582.68,585.28,13975700
-2012-12-03 00:00:00,593.65,594.59,585.5,586.19,13010000
-2012-12-04 00:00:00,581.8,581.8,572.13,575.85,19895300
-2012-12-05 00:00:00,568.91,569.25,538.77,538.79,37308500
-2012-12-06 00:00:00,528.94,553.31,518.63,547.24,42043300
-2012-12-07 00:00:00,553.4,555.2,530.0,533.25,28108600
-2012-12-10 00:00:00,525.0,538.51,521.58,529.82,22517300
-2012-12-11 00:00:00,539.77,549.56,537.37,541.39,21155200
-2012-12-12 00:00:00,547.77,548.0,536.27,539.0,17398000
-2012-12-13 00:00:00,531.15,537.64,525.8,529.69,22330700
-2012-12-14 00:00:00,514.75,518.13,505.58,509.79,36056400
-2012-12-17 00:00:00,508.93,520.0,501.23,518.83,27057400
-2012-12-18 00:00:00,525.0,534.9,520.25,533.9,22345900
-2012-12-19 00:00:00,531.47,533.7,525.5,526.31,16048900
-2012-12-20 00:00:00,530.0,530.2,518.88,521.73,17203200
-2012-12-21 00:00:00,512.47,519.67,510.24,519.33,21295300
-2012-12-24 00:00:00,520.35,524.25,518.71,520.17,6276900
-2012-12-26 00:00:00,519.0,519.46,511.12,513.0,10801300
-2012-12-27 00:00:00,513.54,516.25,504.66,515.06,16254300
-2012-12-28 00:00:00,510.29,514.48,508.12,509.59,12652800
-2012-12-31 00:00:00,510.53,535.4,509.0,532.17,23553300
-2013-01-02 00:00:00,553.82,555.0,541.63,549.03,20018500
-2013-01-03 00:00:00,547.88,549.67,541.0,542.1,12605900
-2013-01-04 00:00:00,536.97,538.63,525.83,527.0,21226200
-2013-01-07 00:00:00,522.0,529.3,515.2,523.9,17291300
-2013-01-08 00:00:00,529.21,531.89,521.25,525.31,16382400
-2013-01-09 00:00:00,522.5,525.01,515.99,517.1,14557300
-2013-01-10 00:00:00,528.55,528.72,515.52,523.51,21469500
-2013-01-11 00:00:00,521.0,525.32,519.02,520.3,12518100
-2013-01-14 00:00:00,502.68,507.5,498.51,501.75,26221700
-2013-01-15 00:00:00,498.3,498.99,483.38,485.92,31313300
-2013-01-16 00:00:00,494.64,509.44,492.5,506.09,24671600
-2013-01-17 00:00:00,510.31,510.75,502.03,502.68,16202800
-2013-01-18 00:00:00,498.52,502.22,496.4,500.0,16890100
-2013-01-22 00:00:00,504.56,507.88,496.63,504.77,16483800
-2013-01-23 00:00:00,508.81,514.99,504.77,514.01,30768200
-2013-01-24 00:00:00,460.0,465.73,450.25,450.5,52173300
-2013-01-25 00:00:00,451.69,456.23,435.0,439.88,43143800
-2013-01-28 00:00:00,437.83,453.21,435.86,449.83,28054200
-2013-01-29 00:00:00,458.5,460.2,452.12,458.27,20398500
-2013-01-30 00:00:00,457.0,462.6,454.5,456.83,14898400
-2013-01-31 00:00:00,456.98,459.28,454.98,455.49,11404800
-2013-02-01 00:00:00,459.11,459.48,448.35,453.62,19267300
-2013-02-04 00:00:00,453.91,455.94,442.0,442.32,17039900
-2013-02-05 00:00:00,444.05,459.74,442.22,457.84,20476700
-2013-02-06 00:00:00,456.47,466.5,452.58,457.35,21203800
-2013-02-07 00:00:00,463.25,470.0,454.12,468.22,25163600
-2013-02-08 00:00:00,474.0,478.81,468.25,474.98,22612800
-2013-02-11 00:00:00,476.5,484.94,473.25,479.93,18481800
-2013-02-12 00:00:00,479.51,482.38,467.74,467.9,21751900
-2013-02-13 00:00:00,467.21,473.64,463.22,467.01,16971700
-2013-02-14 00:00:00,464.52,471.64,464.02,466.59,12688400
-2013-02-15 00:00:00,468.85,470.16,459.92,460.16,13990900
-2013-02-19 00:00:00,461.1,462.73,453.85,459.99,15563700
-2013-02-20 00:00:00,457.69,457.69,448.8,448.85,17010800
-2013-02-21 00:00:00,446.0,449.17,442.82,446.06,15970800
-2013-02-22 00:00:00,449.25,451.6,446.6,450.81,11809100
-2013-02-25 00:00:00,453.85,455.12,442.57,442.8,13306400
-2013-02-26 00:00:00,443.82,451.54,437.66,448.97,17910700
-2013-02-27 00:00:00,448.43,452.44,440.65,444.57,20976800
-2013-02-28 00:00:00,444.05,447.87,441.4,441.4,11518400
-2013-03-01 00:00:00,438.0,438.18,429.98,430.47,19730300
-2013-03-04 00:00:00,427.8,428.2,419.0,420.05,20812700
-2013-03-05 00:00:00,421.48,435.19,420.75,431.14,22801200
-2013-03-06 00:00:00,434.51,435.25,424.43,425.66,16437500
-2013-03-07 00:00:00,424.5,432.01,421.06,430.58,16731200
-2013-03-08 00:00:00,429.8,435.43,428.61,431.72,13981500
-2013-03-11 00:00:00,429.75,439.01,425.14,437.87,16937000
-2013-03-12 00:00:00,435.6,438.88,427.57,428.43,16639700
-2013-03-13 00:00:00,428.45,434.5,425.36,428.35,14483900
-2013-03-14 00:00:00,432.83,434.64,430.45,432.5,10852700
-2013-03-15 00:00:00,437.93,444.23,437.25,443.66,22998600
-2013-03-18 00:00:00,441.45,457.46,441.2,455.72,21649900
-2013-03-19 00:00:00,459.5,460.97,448.5,454.49,18813400
-2013-03-20 00:00:00,457.42,457.63,449.59,452.08,11023600
-2013-03-21 00:00:00,450.22,457.98,450.1,452.73,13687700
-2013-03-22 00:00:00,454.58,462.1,453.11,461.91,14110900
-2013-03-25 00:00:00,464.69,469.95,461.78,463.58,17897700
-2013-03-26 00:00:00,465.44,465.84,460.53,461.14,10510500
-2013-03-27 00:00:00,456.46,456.8,450.73,452.08,11829900
-2013-03-28 00:00:00,449.82,451.82,441.62,442.66,15815700
-2013-04-01 00:00:00,441.9,443.7,427.74,428.91,13919000
-2013-04-02 00:00:00,427.6,438.14,426.4,429.79,18911400
-2013-04-03 00:00:00,431.37,437.28,430.31,431.99,12972000
-2013-04-04 00:00:00,433.76,435.0,425.25,427.72,12801700
-2013-04-05 00:00:00,424.5,424.95,419.68,423.2,13703400
-2013-04-08 00:00:00,424.85,427.5,422.49,426.21,10743900
-2013-04-09 00:00:00,426.36,428.5,422.75,426.98,10950500
-2013-04-10 00:00:00,428.1,437.06,426.01,435.69,13426000
-2013-04-11 00:00:00,433.72,437.99,431.2,434.33,11727300
-2013-04-12 00:00:00,434.15,434.15,429.09,429.8,8521900
-2013-04-15 00:00:00,427.0,427.89,419.55,419.85,11340000
-2013-04-16 00:00:00,421.57,426.61,420.57,426.24,10920400
-2013-04-17 00:00:00,420.27,420.6,398.11,402.8,33752000
-2013-04-18 00:00:00,404.99,405.79,389.74,392.05,23796400
-2013-04-19 00:00:00,387.97,399.6,385.1,390.53,21759800
-2013-04-22 00:00:00,392.64,402.2,391.27,398.67,15354300
-2013-04-23 00:00:00,403.99,408.38,398.81,406.13,23722800
-2013-04-24 00:00:00,393.54,415.25,392.5,405.46,34630400
-2013-04-25 00:00:00,411.23,413.94,407.0,408.38,13744200
-2013-04-26 00:00:00,409.81,418.77,408.25,417.2,27289200
-2013-04-29 00:00:00,420.45,433.62,420.0,430.12,22868800
-2013-04-30 00:00:00,435.1,445.25,432.07,442.78,24697800
-2013-05-01 00:00:00,444.46,444.93,434.39,439.29,18103900
-2013-05-02 00:00:00,441.78,448.59,440.63,445.52,15065300
-2013-05-03 00:00:00,451.31,453.23,449.15,449.98,12903600
-2013-05-06 00:00:00,455.71,462.2,454.31,460.71,17737200
-2013-05-07 00:00:00,464.97,465.75,453.7,458.66,17276900
-2013-05-08 00:00:00,459.04,465.37,455.81,463.84,16878500
-2013-05-09 00:00:00,459.81,463.0,455.58,456.77,14231700
-2013-05-10 00:00:00,457.97,459.71,450.48,452.97,11959000
-2013-05-13 00:00:00,451.51,457.9,451.5,454.74,11319600
-2013-05-14 00:00:00,453.85,455.2,442.15,443.86,15968500
-2013-05-15 00:00:00,439.16,441.0,422.36,428.85,26486200
-2013-05-16 00:00:00,423.24,437.85,418.9,434.58,21543000
-2013-05-17 00:00:00,439.05,440.09,431.01,433.26,15282300
-2013-05-20 00:00:00,431.91,445.8,430.1,442.93,16127800
-2013-05-21 00:00:00,438.15,445.48,434.2,439.66,16286500
-2013-05-22 00:00:00,444.05,448.35,438.22,441.35,15822800
-2013-05-23 00:00:00,435.95,446.16,435.79,442.14,12607900
-2013-05-24 00:00:00,440.85,445.66,440.36,445.15,9863100
-2013-05-28 00:00:00,449.9,451.11,440.85,441.44,13790900
-2013-05-29 00:00:00,440.0,447.5,439.4,444.95,11806300
-2013-05-30 00:00:00,445.65,454.5,444.51,451.58,12625700
-2013-05-31 00:00:00,452.5,457.1,449.5,449.73,13725100
-2013-06-03 00:00:00,450.73,452.36,442.48,450.72,13298300
-2013-06-04 00:00:00,453.22,454.43,447.39,449.31,10454600
-2013-06-05 00:00:00,445.65,450.72,443.71,445.11,10378200
-2013-06-06 00:00:00,445.47,447.0,434.05,438.46,14890500
-2013-06-07 00:00:00,436.5,443.24,432.77,441.81,14447700
-2013-06-10 00:00:00,444.73,449.08,436.8,438.89,16076900
-2013-06-11 00:00:00,435.74,442.76,433.32,437.6,10218300
-2013-06-12 00:00:00,439.5,441.25,431.5,432.19,9472400
-2013-06-13 00:00:00,432.5,437.14,428.75,435.96,10208300
-2013-06-14 00:00:00,435.4,436.29,428.5,430.05,9709500
-2013-06-17 00:00:00,431.44,435.7,430.36,432.0,9264800
-2013-06-18 00:00:00,431.56,434.9,430.21,431.77,6965200
-2013-06-19 00:00:00,431.4,431.66,423.0,423.0,11105000
-2013-06-20 00:00:00,419.3,425.98,415.17,416.84,12761100
-2013-06-21 00:00:00,418.49,420.0,408.1,413.5,17182800
-2013-06-24 00:00:00,407.4,408.66,398.05,402.54,17169500
-2013-06-25 00:00:00,405.7,407.79,398.83,402.63,11220100
-2013-06-26 00:00:00,403.9,404.79,395.66,398.07,13133000
-2013-06-27 00:00:00,399.25,401.39,393.54,393.78,12044500
-2013-06-28 00:00:00,391.36,400.27,388.87,396.53,20661300
-2013-07-01 00:00:00,402.69,412.27,401.22,409.22,13966200
diff --git a/black_litterman/data/CVX.csv b/black_litterman/data/CVX.csv
deleted file mode 100644
index f8f595e..0000000
--- a/black_litterman/data/CVX.csv
+++ /dev/null
@@ -1,10977 +0,0 @@
-date,open,high,low,close,volume
-1970-01-02 00:00:00,51.13,52.25,51.13,52.25,526400
-1970-01-05 00:00:00,52.25,52.88,52.13,52.5,1121600
-1970-01-06 00:00:00,52.5,52.75,51.5,51.75,553600
-1970-01-07 00:00:00,51.75,51.88,51.13,51.63,451200
-1970-01-08 00:00:00,52.25,53.0,52.25,52.63,635200
-1970-01-09 00:00:00,52.63,52.75,52.38,52.75,515200
-1970-01-12 00:00:00,52.75,53.13,52.0,52.38,334400
-1970-01-13 00:00:00,52.38,52.38,51.5,51.63,372800
-1970-01-14 00:00:00,51.63,51.63,49.63,50.0,1124800
-1970-01-15 00:00:00,50.0,50.25,49.63,49.88,336000
-1970-01-16 00:00:00,49.88,50.0,49.38,49.88,425600
-1970-01-19 00:00:00,49.88,49.88,49.38,49.75,508800
-1970-01-20 00:00:00,49.75,49.75,49.13,49.25,588800
-1970-01-21 00:00:00,49.25,49.38,48.75,48.88,454400
-1970-01-22 00:00:00,48.88,49.5,48.5,49.0,640000
-1970-01-23 00:00:00,49.0,49.0,48.5,48.75,427200
-1970-01-26 00:00:00,48.75,48.75,47.63,48.38,732800
-1970-01-27 00:00:00,48.25,48.25,47.13,48.25,540800
-1970-01-28 00:00:00,48.25,48.5,46.63,46.63,499200
-1970-01-29 00:00:00,46.63,47.0,46.0,46.5,696000
-1970-01-30 00:00:00,46.5,47.0,45.75,46.13,817600
-1970-02-02 00:00:00,46.13,46.5,45.75,46.0,937600
-1970-02-03 00:00:00,46.0,46.13,45.5,45.63,1971200
-1970-02-04 00:00:00,45.63,46.13,45.63,46.0,534400
-1970-02-05 00:00:00,46.0,46.0,45.63,46.0,337600
-1970-02-06 00:00:00,46.0,46.0,45.63,45.75,272000
-1970-02-09 00:00:00,45.75,46.0,45.63,45.63,558400
-1970-02-10 00:00:00,45.63,45.88,43.25,43.25,996800
-1970-02-11 00:00:00,43.25,44.25,42.25,44.25,878400
-1970-02-12 00:00:00,44.25,44.75,42.75,43.25,816000
-1970-02-13 00:00:00,43.25,44.13,42.63,43.5,492800
-1970-02-16 00:00:00,43.5,44.0,43.13,44.0,488000
-1970-02-17 00:00:00,44.0,44.13,43.38,43.75,451200
-1970-02-18 00:00:00,44.0,45.0,44.0,44.88,1028800
-1970-02-19 00:00:00,45.0,45.75,45.0,45.38,824000
-1970-02-20 00:00:00,45.38,46.0,45.38,46.0,1166400
-1970-02-24 00:00:00,46.0,46.0,45.63,46.0,1043200
-1970-02-25 00:00:00,46.25,47.5,46.25,47.5,593600
-1970-02-26 00:00:00,47.5,48.38,47.38,48.0,862400
-1970-02-27 00:00:00,48.0,48.5,47.5,47.5,1246400
-1970-03-02 00:00:00,47.5,47.5,46.25,46.63,518400
-1970-03-03 00:00:00,46.63,47.0,45.63,46.38,544000
-1970-03-04 00:00:00,46.38,46.88,45.88,46.0,422400
-1970-03-05 00:00:00,45.88,45.88,45.38,45.75,684800
-1970-03-06 00:00:00,45.75,46.13,45.5,46.13,481600
-1970-03-09 00:00:00,46.13,46.75,45.5,45.88,524800
-1970-03-10 00:00:00,45.88,46.38,45.63,46.13,430400
-1970-03-11 00:00:00,46.13,46.38,46.0,46.13,843200
-1970-03-12 00:00:00,46.13,46.13,45.63,45.88,539200
-1970-03-13 00:00:00,45.88,45.88,44.75,45.25,688000
-1970-03-16 00:00:00,44.88,44.88,43.25,44.88,732800
-1970-03-17 00:00:00,44.88,45.13,44.25,44.88,564800
-1970-03-18 00:00:00,44.88,45.75,44.63,45.25,436800
-1970-03-19 00:00:00,45.25,45.25,44.13,44.13,827200
-1970-03-20 00:00:00,44.13,44.25,43.75,44.25,372800
-1970-03-23 00:00:00,44.0,44.0,43.38,43.75,539200
-1970-03-24 00:00:00,43.75,44.5,43.5,44.13,355200
-1970-03-25 00:00:00,44.38,45.88,44.38,45.0,987200
-1970-03-26 00:00:00,44.88,44.88,43.5,44.0,1644800
-1970-03-30 00:00:00,44.0,44.0,43.63,43.88,628800
-1970-03-31 00:00:00,43.88,44.63,43.75,44.5,579200
-1970-04-01 00:00:00,44.5,45.38,44.5,45.38,1028800
-1970-04-02 00:00:00,45.38,45.38,44.13,44.5,1150400
-1970-04-03 00:00:00,44.5,45.0,44.25,45.0,449600
-1970-04-06 00:00:00,45.0,45.25,44.63,45.13,384000
-1970-04-07 00:00:00,45.13,45.13,44.5,44.5,422400
-1970-04-08 00:00:00,44.5,44.88,44.38,44.88,321600
-1970-04-09 00:00:00,44.75,44.75,44.0,44.75,520000
-1970-04-10 00:00:00,44.75,44.75,44.38,44.5,360000
-1970-04-13 00:00:00,44.5,44.75,44.13,44.25,408000
-1970-04-14 00:00:00,44.25,44.25,43.75,43.88,563200
-1970-04-15 00:00:00,43.88,44.0,43.63,43.88,385600
-1970-04-16 00:00:00,43.88,43.88,43.0,43.25,816000
-1970-04-17 00:00:00,43.25,43.63,43.0,43.38,286400
-1970-04-20 00:00:00,43.38,43.75,43.25,43.38,350400
-1970-04-21 00:00:00,43.38,43.63,43.13,43.38,302400
-1970-04-22 00:00:00,43.38,43.38,42.5,43.13,440000
-1970-04-23 00:00:00,43.13,43.25,42.5,43.0,516800
-1970-04-24 00:00:00,43.0,43.25,42.25,42.38,548800
-1970-04-27 00:00:00,42.38,42.75,42.0,42.0,582400
-1970-04-28 00:00:00,42.0,42.38,41.0,41.38,860800
-1970-04-29 00:00:00,41.38,41.88,40.0,41.75,873600
-1970-04-30 00:00:00,41.75,42.38,41.38,41.75,430400
-1970-05-01 00:00:00,41.75,41.75,40.5,41.75,707200
-1970-05-04 00:00:00,41.75,41.88,40.5,41.0,537600
-1970-05-05 00:00:00,40.88,40.88,40.13,40.25,633600
-1970-05-06 00:00:00,40.25,40.5,39.75,40.13,1187200
-1970-05-07 00:00:00,40.13,40.38,39.63,40.13,563200
-1970-05-08 00:00:00,40.13,40.38,39.88,40.0,531200
-1970-05-11 00:00:00,40.0,40.13,39.5,39.88,580800
-1970-05-12 00:00:00,39.88,40.5,39.25,39.88,913600
-1970-05-13 00:00:00,39.88,40.0,38.63,39.63,742400
-1970-05-14 00:00:00,39.63,40.88,39.5,40.25,846400
-1970-05-15 00:00:00,40.25,41.0,39.88,41.0,449600
-1970-05-18 00:00:00,41.0,41.5,40.5,41.5,518400
-1970-05-19 00:00:00,41.5,41.88,40.75,40.75,273600
-1970-05-20 00:00:00,40.75,41.0,40.0,40.25,337600
-1970-05-21 00:00:00,40.25,40.5,39.5,39.75,577600
-1970-05-22 00:00:00,39.75,40.88,39.63,39.88,348800
-1970-05-25 00:00:00,39.88,40.0,39.5,39.75,334400
-1970-05-26 00:00:00,39.75,39.88,39.13,39.75,532800
-1970-05-27 00:00:00,39.75,41.75,39.63,41.0,625600
-1970-05-28 00:00:00,41.13,42.63,41.13,42.5,505600
-1970-05-29 00:00:00,42.5,43.63,42.13,43.5,544000
-1970-06-01 00:00:00,43.5,44.5,43.13,44.38,537600
-1970-06-02 00:00:00,44.38,44.63,43.0,43.88,435200
-1970-06-03 00:00:00,43.88,44.88,43.5,44.63,420800
-1970-06-04 00:00:00,44.63,45.0,43.13,43.13,587200
-1970-06-05 00:00:00,42.88,42.88,42.0,42.13,382400
-1970-06-08 00:00:00,42.13,42.5,41.63,41.88,334400
-1970-06-09 00:00:00,41.75,41.75,41.0,41.13,260800
-1970-06-10 00:00:00,41.13,41.38,40.63,41.13,406400
-1970-06-11 00:00:00,41.13,41.25,40.25,41.0,353600
-1970-06-12 00:00:00,41.0,41.38,40.63,41.13,329600
-1970-06-15 00:00:00,41.0,41.0,40.63,41.0,294400
-1970-06-16 00:00:00,41.0,42.38,40.63,41.88,491200
-1970-06-17 00:00:00,41.88,42.63,41.25,41.63,376000
-1970-06-18 00:00:00,41.63,42.13,41.0,42.13,452800
-1970-06-19 00:00:00,42.13,42.38,41.63,41.88,355200
-1970-06-22 00:00:00,41.75,41.75,41.0,41.38,288000
-1970-06-23 00:00:00,41.38,41.5,41.0,41.13,321600
-1970-06-24 00:00:00,40.88,40.88,40.0,40.38,448000
-1970-06-25 00:00:00,40.38,40.5,40.0,40.25,300800
-1970-06-26 00:00:00,40.25,40.38,40.0,40.38,291200
-1970-06-29 00:00:00,40.25,40.25,40.0,40.25,238400
-1970-06-30 00:00:00,40.25,40.38,40.0,40.25,313600
-1970-07-01 00:00:00,40.25,40.38,39.75,40.13,321600
-1970-07-02 00:00:00,40.13,40.38,39.75,39.88,307200
-1970-07-06 00:00:00,39.88,39.88,38.63,38.88,907200
-1970-07-07 00:00:00,38.88,39.0,38.25,38.5,545600
-1970-07-08 00:00:00,38.5,38.88,38.0,38.88,585600
-1970-07-09 00:00:00,38.88,39.25,38.63,39.0,529600
-1970-07-10 00:00:00,39.25,39.75,39.25,39.63,556800
-1970-07-13 00:00:00,39.75,40.0,39.75,40.0,464000
-1970-07-14 00:00:00,40.0,40.25,39.63,39.75,387200
-1970-07-15 00:00:00,39.75,40.25,39.63,39.88,366400
-1970-07-16 00:00:00,40.25,41.13,40.25,41.0,748800
-1970-07-17 00:00:00,41.13,42.25,41.13,42.25,838400
-1970-07-20 00:00:00,42.25,42.75,42.13,42.5,811200
-1970-07-21 00:00:00,42.5,43.0,42.13,42.5,716800
-1970-07-22 00:00:00,42.5,42.88,42.0,42.38,459200
-1970-07-23 00:00:00,42.38,44.5,42.25,44.0,1011200
-1970-07-24 00:00:00,44.0,44.88,43.25,43.5,590400
-1970-07-27 00:00:00,43.5,43.88,43.25,43.5,475200
-1970-07-28 00:00:00,43.5,43.63,43.0,43.0,492800
-1970-07-29 00:00:00,43.0,43.63,43.0,43.13,344000
-1970-07-30 00:00:00,43.25,43.88,43.25,43.75,822400
-1970-07-31 00:00:00,43.88,44.5,43.88,44.0,504000
-1970-08-03 00:00:00,44.0,44.0,43.0,43.63,412800
-1970-08-04 00:00:00,43.25,43.25,42.25,43.25,304000
-1970-08-05 00:00:00,43.25,43.5,42.63,43.13,296000
-1970-08-06 00:00:00,43.13,43.38,42.63,43.13,312000
-1970-08-07 00:00:00,43.13,44.75,43.0,44.5,537600
-1970-08-10 00:00:00,44.5,44.75,43.13,43.75,630400
-1970-08-11 00:00:00,43.75,43.75,43.25,43.38,187200
-1970-08-12 00:00:00,43.38,43.5,43.0,43.5,248000
-1970-08-13 00:00:00,43.5,43.5,42.88,43.38,256000
-1970-08-14 00:00:00,43.38,43.63,42.63,42.63,316800
-1970-08-17 00:00:00,42.63,42.75,42.13,42.5,462400
-1970-08-18 00:00:00,42.5,43.5,42.5,43.5,716800
-1970-08-19 00:00:00,43.75,45.13,43.75,44.5,1286400
-1970-08-20 00:00:00,44.63,46.13,44.63,46.13,1256000
-1970-08-21 00:00:00,46.13,46.63,46.13,46.5,992000
-1970-08-24 00:00:00,46.63,48.0,46.63,47.38,1440000
-1970-08-25 00:00:00,47.38,47.63,46.63,47.5,484800
-1970-08-26 00:00:00,47.38,47.38,46.63,46.63,585600
-1970-08-27 00:00:00,46.63,47.25,46.13,47.25,796800
-1970-08-28 00:00:00,47.25,47.25,46.63,47.25,456000
-1970-08-31 00:00:00,47.25,47.5,47.25,47.5,412800
-1970-09-01 00:00:00,47.5,47.5,47.0,47.38,611200
-1970-09-02 00:00:00,47.38,47.5,46.75,47.5,475200
-1970-09-03 00:00:00,47.5,47.88,47.38,47.75,550400
-1970-09-04 00:00:00,47.75,48.0,47.5,47.63,568000
-1970-09-08 00:00:00,47.63,47.88,46.75,47.75,585600
-1970-09-09 00:00:00,47.75,48.0,47.38,47.63,436800
-1970-09-10 00:00:00,47.5,47.5,46.5,46.5,403200
-1970-09-11 00:00:00,46.5,47.0,46.38,46.63,328000
-1970-09-14 00:00:00,46.63,46.88,46.0,46.25,300800
-1970-09-15 00:00:00,46.25,46.38,45.63,45.88,297600
-1970-09-16 00:00:00,45.88,45.88,45.13,45.5,1110400
-1970-09-17 00:00:00,45.5,46.0,45.38,45.63,692800
-1970-09-18 00:00:00,45.63,47.38,45.63,46.75,1400000
-1970-09-21 00:00:00,46.75,46.75,46.0,46.0,593600
-1970-09-22 00:00:00,45.63,45.63,45.0,45.13,593600
-1970-09-23 00:00:00,45.13,47.13,45.0,46.13,1156800
-1970-09-24 00:00:00,46.13,46.75,46.13,46.5,1000000
-1970-09-25 00:00:00,46.5,46.88,46.25,46.75,552000
-1970-09-28 00:00:00,46.75,46.75,46.13,46.63,419200
-1970-09-29 00:00:00,46.63,46.75,46.0,46.38,596800
-1970-09-30 00:00:00,46.25,46.25,45.5,45.63,558400
-1970-10-01 00:00:00,45.63,46.0,45.25,46.0,262400
-1970-10-02 00:00:00,46.0,47.0,46.0,46.88,758400
-1970-10-05 00:00:00,47.0,47.63,47.0,47.63,632000
-1970-10-06 00:00:00,47.63,48.38,47.5,48.25,912000
-1970-10-07 00:00:00,48.25,48.63,48.0,48.63,769600
-1970-10-08 00:00:00,48.63,49.63,48.38,48.63,1048000
-1970-10-09 00:00:00,48.63,48.75,47.75,47.75,990400
-1970-10-12 00:00:00,47.75,47.88,47.25,47.63,228800
-1970-10-13 00:00:00,47.63,47.75,47.25,47.38,531200
-1970-10-14 00:00:00,47.38,48.0,47.38,48.0,376000
-1970-10-15 00:00:00,48.0,48.63,47.88,48.63,454400
-1970-10-16 00:00:00,48.63,48.88,48.13,48.63,377600
-1970-10-19 00:00:00,48.5,48.5,47.63,47.63,409600
-1970-10-20 00:00:00,47.63,48.0,47.13,47.25,348800
-1970-10-21 00:00:00,47.38,48.13,47.38,48.0,464000
-1970-10-22 00:00:00,48.0,48.13,47.63,47.63,377600
-1970-10-23 00:00:00,47.63,48.0,47.5,48.0,536000
-1970-10-26 00:00:00,48.0,48.0,47.13,47.13,388800
-1970-10-27 00:00:00,47.13,47.13,46.25,47.0,441600
-1970-10-28 00:00:00,47.0,47.5,46.13,47.5,667200
-1970-10-29 00:00:00,47.5,48.0,47.25,47.75,737600
-1970-10-30 00:00:00,47.75,48.13,47.25,48.13,654400
-1970-11-02 00:00:00,48.13,48.13,47.75,47.88,684800
-1970-11-03 00:00:00,47.88,48.38,47.75,48.25,385600
-1970-11-04 00:00:00,48.0,48.0,47.38,48.0,435200
-1970-11-05 00:00:00,48.0,48.25,47.63,48.0,582400
-1970-11-06 00:00:00,48.0,48.38,48.0,48.38,596800
-1970-11-09 00:00:00,48.38,48.5,48.0,48.25,403200
-1970-11-10 00:00:00,48.25,48.38,48.0,48.25,526400
-1970-11-11 00:00:00,48.38,48.75,48.38,48.5,473600
-1970-11-12 00:00:00,48.5,48.75,48.25,48.5,395200
-1970-11-13 00:00:00,48.38,48.38,48.0,48.13,456000
-1970-11-16 00:00:00,48.13,48.25,47.88,48.0,494400
-1970-11-17 00:00:00,48.0,48.25,48.0,48.0,222400
-1970-11-18 00:00:00,48.0,48.0,47.5,47.75,312000
-1970-11-19 00:00:00,47.75,47.88,47.5,47.75,257600
-1970-11-20 00:00:00,47.75,47.75,47.25,47.38,324800
-1970-11-23 00:00:00,47.38,47.88,47.13,47.63,444800
-1970-11-24 00:00:00,47.63,48.25,47.13,48.0,598400
-1970-11-25 00:00:00,48.0,49.25,48.0,48.88,849600
-1970-11-27 00:00:00,48.88,50.0,48.75,50.0,1160000
-1970-11-30 00:00:00,50.0,51.88,50.0,51.0,2496000
-1970-12-01 00:00:00,51.0,52.0,50.63,50.88,1976000
-1970-12-02 00:00:00,50.88,51.38,50.5,51.0,492800
-1970-12-03 00:00:00,51.0,51.63,50.75,51.0,768000
-1970-12-04 00:00:00,51.0,51.13,50.63,51.13,814400
-1970-12-07 00:00:00,51.13,51.63,50.75,51.5,1755200
-1970-12-08 00:00:00,51.5,52.0,51.25,51.88,1222400
-1970-12-09 00:00:00,51.88,52.63,51.5,52.5,1080000
-1970-12-10 00:00:00,52.5,53.13,52.38,52.63,1008000
-1970-12-11 00:00:00,52.75,53.5,52.75,53.13,764800
-1970-12-14 00:00:00,53.13,53.13,52.5,52.5,352000
-1970-12-15 00:00:00,52.5,52.75,52.13,52.38,420800
-1970-12-16 00:00:00,52.38,52.5,51.5,52.25,452800
-1970-12-17 00:00:00,52.25,53.13,52.25,53.13,296000
-1970-12-18 00:00:00,53.13,53.38,52.88,53.13,345600
-1970-12-21 00:00:00,53.13,53.5,52.88,53.38,384000
-1970-12-22 00:00:00,53.38,53.38,52.63,53.0,894400
-1970-12-23 00:00:00,53.0,54.0,52.75,53.63,718400
-1970-12-24 00:00:00,53.63,53.88,53.38,53.75,200000
-1970-12-28 00:00:00,53.75,53.75,53.13,53.75,633600
-1970-12-29 00:00:00,53.75,54.25,53.75,54.25,707200
-1970-12-30 00:00:00,54.38,54.88,54.38,54.75,587200
-1970-12-31 00:00:00,54.75,54.88,54.38,54.5,377600
-1971-01-04 00:00:00,54.38,54.38,53.5,53.5,361600
-1971-01-05 00:00:00,53.5,53.88,53.13,53.63,734400
-1971-01-06 00:00:00,53.63,54.13,53.63,53.88,473600
-1971-01-07 00:00:00,53.88,54.63,53.75,54.13,870400
-1971-01-08 00:00:00,54.13,54.63,54.0,54.25,574400
-1971-01-11 00:00:00,54.25,54.75,52.75,54.0,708800
-1971-01-12 00:00:00,53.88,53.88,53.13,53.25,577600
-1971-01-13 00:00:00,52.88,52.88,50.13,50.88,2430400
-1971-01-14 00:00:00,50.88,51.0,49.5,51.0,1636800
-1971-01-15 00:00:00,51.0,51.25,50.75,51.0,697600
-1971-01-18 00:00:00,51.0,51.75,50.88,51.75,820800
-1971-01-19 00:00:00,51.75,52.25,51.63,52.25,712000
-1971-01-20 00:00:00,52.25,52.63,52.0,52.38,617600
-1971-01-21 00:00:00,52.38,52.88,52.13,52.5,849600
-1971-01-22 00:00:00,52.5,53.5,52.38,53.0,1000000
-1971-01-25 00:00:00,52.75,52.75,52.0,52.25,662400
-1971-01-26 00:00:00,52.25,52.25,51.75,52.0,659200
-1971-01-27 00:00:00,51.88,51.88,51.38,51.88,529600
-1971-01-28 00:00:00,51.88,52.63,51.5,52.13,619200
-1971-01-29 00:00:00,52.25,53.38,52.25,53.25,635200
-1971-02-01 00:00:00,53.5,54.5,53.5,54.0,1416000
-1971-02-02 00:00:00,54.0,54.38,52.5,52.88,915200
-1971-02-03 00:00:00,52.88,53.38,51.63,53.38,676800
-1971-02-04 00:00:00,52.88,52.88,52.25,52.63,331200
-1971-02-05 00:00:00,52.63,53.38,52.38,53.25,540800
-1971-02-08 00:00:00,53.25,53.38,53.0,53.38,400000
-1971-02-09 00:00:00,53.38,53.5,52.63,52.63,526400
-1971-02-10 00:00:00,52.63,53.38,52.38,52.88,668800
-1971-02-11 00:00:00,52.88,53.38,52.75,52.88,721600
-1971-02-12 00:00:00,52.88,54.13,52.88,54.0,968000
-1971-02-16 00:00:00,54.25,54.88,54.25,54.25,1284800
-1971-02-17 00:00:00,54.25,54.88,54.25,54.63,827200
-1971-02-18 00:00:00,54.63,54.88,54.0,54.75,790400
-1971-02-19 00:00:00,54.75,54.88,54.63,54.75,372800
-1971-02-22 00:00:00,54.75,54.75,53.75,54.25,668800
-1971-02-23 00:00:00,54.25,54.38,53.63,53.75,579200
-1971-02-24 00:00:00,53.75,54.38,53.5,54.25,704000
-1971-02-25 00:00:00,54.25,55.88,54.13,55.75,1016000
-1971-02-26 00:00:00,55.75,55.75,53.63,54.88,1195200
-1971-03-01 00:00:00,54.88,55.25,54.63,55.0,496000
-1971-03-02 00:00:00,55.0,55.75,54.88,55.63,820800
-1971-03-03 00:00:00,55.63,56.38,55.63,56.0,702400
-1971-03-04 00:00:00,56.0,56.38,55.63,56.25,496000
-1971-03-05 00:00:00,56.25,58.0,56.25,57.88,1123200
-1971-03-08 00:00:00,57.88,58.5,57.88,58.0,819200
-1971-03-09 00:00:00,58.0,58.5,57.75,58.0,747200
-1971-03-10 00:00:00,58.0,58.25,57.63,57.75,532800
-1971-03-11 00:00:00,57.75,58.13,57.38,58.0,334400
-1971-03-12 00:00:00,58.0,58.13,57.75,58.0,291200
-1971-03-15 00:00:00,58.0,58.88,57.88,58.88,312000
-1971-03-16 00:00:00,58.88,59.5,58.75,59.38,400000
-1971-03-17 00:00:00,58.88,58.88,58.0,58.5,766400
-1971-03-18 00:00:00,58.5,58.75,58.13,58.25,963200
-1971-03-19 00:00:00,58.25,58.25,57.5,57.5,518400
-1971-03-22 00:00:00,57.5,57.63,56.88,57.25,364800
-1971-03-23 00:00:00,57.25,58.25,57.13,58.0,507200
-1971-03-24 00:00:00,58.0,58.13,57.0,57.25,753600
-1971-03-25 00:00:00,57.0,57.0,55.5,56.75,945600
-1971-03-26 00:00:00,56.75,57.13,56.5,56.88,209600
-1971-03-29 00:00:00,56.88,57.0,55.88,56.25,406400
-1971-03-30 00:00:00,56.25,56.5,55.75,56.25,337600
-1971-03-31 00:00:00,56.25,56.88,56.13,56.5,356800
-1971-04-01 00:00:00,56.5,56.75,56.13,56.38,235200
-1971-04-02 00:00:00,56.38,56.75,56.38,56.5,312000
-1971-04-05 00:00:00,56.63,57.38,56.63,57.13,473600
-1971-04-06 00:00:00,57.38,58.63,57.38,58.63,800000
-1971-04-07 00:00:00,58.63,60.0,58.5,59.63,774400
-1971-04-08 00:00:00,59.63,60.25,59.63,59.63,616000
-1971-04-12 00:00:00,59.63,60.25,59.38,60.13,400000
-1971-04-13 00:00:00,60.13,60.38,59.63,59.63,454400
-1971-04-14 00:00:00,59.63,59.75,58.75,59.5,304000
-1971-04-15 00:00:00,59.5,60.63,59.25,60.5,795200
-1971-04-16 00:00:00,60.63,62.13,60.63,61.63,915200
-1971-04-19 00:00:00,61.63,62.88,61.13,62.88,478400
-1971-04-20 00:00:00,62.88,62.88,62.0,62.5,808000
-1971-04-21 00:00:00,62.25,62.25,61.38,62.13,520000
-1971-04-22 00:00:00,62.13,62.38,61.75,62.0,364800
-1971-04-23 00:00:00,62.0,62.75,61.25,62.75,432000
-1971-04-26 00:00:00,62.75,63.25,62.0,62.0,603200
-1971-04-27 00:00:00,62.0,62.13,61.38,61.63,403200
-1971-04-28 00:00:00,61.75,63.13,61.75,62.13,411200
-1971-04-29 00:00:00,62.5,63.38,62.5,62.5,414400
-1971-04-30 00:00:00,62.5,63.0,62.25,62.88,246400
-1971-05-03 00:00:00,62.75,62.75,61.5,62.13,436800
-1971-05-04 00:00:00,61.75,61.75,60.75,61.5,449600
-1971-05-05 00:00:00,61.5,61.88,61.13,61.5,284800
-1971-05-06 00:00:00,61.5,61.5,60.75,61.0,310400
-1971-05-07 00:00:00,60.88,60.88,59.25,60.5,552000
-1971-05-10 00:00:00,60.5,60.5,59.63,60.5,520000
-1971-05-11 00:00:00,60.5,61.25,60.25,61.0,344000
-1971-05-12 00:00:00,61.0,61.5,60.75,60.88,452800
-1971-05-13 00:00:00,60.5,60.5,59.38,59.63,406400
-1971-05-14 00:00:00,59.63,59.88,58.25,58.88,531200
-1971-05-17 00:00:00,58.75,58.75,57.75,58.25,353600
-1971-05-18 00:00:00,58.25,58.88,57.38,58.0,524800
-1971-05-19 00:00:00,58.13,58.88,58.13,58.13,323200
-1971-05-20 00:00:00,58.13,58.75,58.13,58.5,294400
-1971-05-21 00:00:00,58.5,58.5,58.0,58.0,216000
-1971-05-24 00:00:00,58.0,58.25,56.88,57.25,406400
-1971-05-25 00:00:00,56.88,56.88,55.63,56.5,680000
-1971-05-26 00:00:00,56.5,57.0,56.25,56.63,462400
-1971-05-27 00:00:00,56.63,56.88,56.25,56.88,481600
-1971-05-28 00:00:00,56.88,57.13,56.5,56.63,308800
-1971-06-01 00:00:00,56.63,58.0,56.5,57.38,296000
-1971-06-02 00:00:00,57.38,58.38,57.0,58.13,470400
-1971-06-03 00:00:00,58.88,59.88,58.88,58.88,526400
-1971-06-04 00:00:00,59.0,60.0,59.0,60.0,497600
-1971-06-07 00:00:00,59.88,59.88,59.5,59.63,366400
-1971-06-08 00:00:00,59.63,59.63,59.13,59.13,348800
-1971-06-09 00:00:00,59.13,59.13,58.0,58.38,390400
-1971-06-10 00:00:00,58.38,58.88,58.25,58.63,254400
-1971-06-11 00:00:00,58.63,59.0,58.63,58.63,313600
-1971-06-14 00:00:00,58.63,59.0,58.5,58.63,193600
-1971-06-15 00:00:00,58.63,58.88,58.25,58.63,348800
-1971-06-16 00:00:00,58.63,58.75,57.5,57.5,1140800
-1971-06-17 00:00:00,57.38,57.38,56.63,56.88,400000
-1971-06-18 00:00:00,56.88,57.0,55.88,56.25,1129600
-1971-06-21 00:00:00,56.0,56.0,54.5,54.75,886400
-1971-06-22 00:00:00,54.75,55.5,54.75,55.13,1731200
-1971-06-23 00:00:00,55.13,55.25,54.5,55.0,604800
-1971-06-24 00:00:00,55.0,55.63,54.88,55.63,1088000
-1971-06-25 00:00:00,55.75,56.5,55.75,56.13,457600
-1971-06-28 00:00:00,56.13,56.25,55.5,56.0,484800
-1971-06-29 00:00:00,56.0,56.75,55.88,56.38,481600
-1971-06-30 00:00:00,56.38,56.88,56.0,56.88,540800
-1971-07-01 00:00:00,56.88,57.38,56.13,56.38,516800
-1971-07-02 00:00:00,56.38,56.88,56.13,56.63,627200
-1971-07-06 00:00:00,56.63,58.0,56.63,56.88,550400
-1971-07-07 00:00:00,56.88,57.13,56.38,56.5,457600
-1971-07-08 00:00:00,56.75,57.25,56.75,56.88,244800
-1971-07-09 00:00:00,56.88,57.88,56.75,57.25,350400
-1971-07-12 00:00:00,57.25,57.5,56.75,57.13,556800
-1971-07-13 00:00:00,57.13,57.25,56.63,56.63,374400
-1971-07-14 00:00:00,56.63,57.0,56.5,57.0,179200
-1971-07-15 00:00:00,57.0,57.38,56.75,56.88,446400
-1971-07-16 00:00:00,57.0,57.75,57.0,57.0,544000
-1971-07-19 00:00:00,57.0,57.5,56.75,57.13,376000
-1971-07-20 00:00:00,57.13,57.5,57.13,57.5,464000
-1971-07-21 00:00:00,57.5,57.5,57.13,57.25,452800
-1971-07-22 00:00:00,57.25,57.5,57.0,57.13,320000
-1971-07-23 00:00:00,57.13,57.75,57.13,57.75,200000
-1971-07-26 00:00:00,57.75,59.25,57.75,58.75,1222400
-1971-07-27 00:00:00,58.75,59.0,57.63,58.0,675200
-1971-07-28 00:00:00,58.0,58.5,57.63,57.75,336000
-1971-07-29 00:00:00,57.75,58.13,57.38,57.88,468800
-1971-07-30 00:00:00,57.88,57.88,57.0,57.0,363200
-1971-08-02 00:00:00,57.13,57.88,57.13,57.13,284800
-1971-08-03 00:00:00,57.13,57.38,56.75,56.75,596800
-1971-08-04 00:00:00,56.38,56.38,55.75,55.75,443200
-1971-08-05 00:00:00,55.75,56.25,55.5,55.88,307200
-1971-08-06 00:00:00,55.88,56.0,55.5,55.63,196800
-1971-08-09 00:00:00,55.63,55.88,55.13,55.13,230400
-1971-08-10 00:00:00,55.13,55.88,55.0,55.0,476800
-1971-08-11 00:00:00,55.0,55.5,55.0,55.25,355200
-1971-08-12 00:00:00,55.25,56.0,55.0,55.75,315200
-1971-08-13 00:00:00,55.75,56.13,55.13,55.38,272000
-1971-08-16 00:00:00,55.38,57.88,53.13,54.5,1446400
-1971-08-17 00:00:00,54.5,54.75,53.13,54.13,1612800
-1971-08-18 00:00:00,54.13,54.13,53.13,53.13,1035200
-1971-08-19 00:00:00,52.88,52.88,51.5,52.0,928000
-1971-08-20 00:00:00,52.0,52.38,51.75,52.0,665600
-1971-08-23 00:00:00,52.25,53.75,52.25,53.5,851200
-1971-08-24 00:00:00,53.88,55.75,53.88,55.0,817600
-1971-08-25 00:00:00,55.0,56.25,55.0,55.75,550400
-1971-08-26 00:00:00,55.5,55.5,54.75,55.0,673600
-1971-08-27 00:00:00,55.0,55.13,54.5,54.5,430400
-1971-08-30 00:00:00,54.5,54.88,54.0,54.25,400000
-1971-08-31 00:00:00,54.0,54.0,53.5,53.88,312000
-1971-09-01 00:00:00,53.88,54.75,53.88,54.75,212800
-1971-09-02 00:00:00,54.75,55.5,54.38,54.88,257600
-1971-09-03 00:00:00,54.88,55.63,54.38,55.63,440000
-1971-09-07 00:00:00,56.0,57.13,56.0,56.25,748800
-1971-09-08 00:00:00,56.25,56.5,55.75,56.0,1113600
-1971-09-09 00:00:00,56.0,56.0,54.63,55.38,481600
-1971-09-10 00:00:00,55.25,55.25,54.0,54.5,516800
-1971-09-13 00:00:00,54.5,55.25,54.13,55.13,404800
-1971-09-14 00:00:00,55.25,55.88,55.25,55.63,1387200
-1971-09-15 00:00:00,55.63,55.75,55.25,55.63,462400
-1971-09-16 00:00:00,55.63,55.88,55.25,55.25,344000
-1971-09-17 00:00:00,55.25,55.75,55.25,55.75,320000
-1971-09-20 00:00:00,55.75,55.75,55.25,55.63,356800
-1971-09-21 00:00:00,55.63,55.75,55.38,55.5,291200
-1971-09-22 00:00:00,55.5,55.63,54.75,55.0,520000
-1971-09-23 00:00:00,55.0,55.63,54.13,55.5,385600
-1971-09-24 00:00:00,55.5,55.88,55.25,55.25,520000
-1971-09-27 00:00:00,55.25,55.5,54.75,55.13,408000
-1971-09-28 00:00:00,55.13,55.75,54.5,55.25,486400
-1971-09-29 00:00:00,55.25,55.63,54.88,55.5,342400
-1971-09-30 00:00:00,55.63,56.25,55.63,56.13,320000
-1971-10-01 00:00:00,56.13,56.25,55.63,56.0,310400
-1971-10-04 00:00:00,56.0,56.0,55.63,55.75,414400
-1971-10-05 00:00:00,55.75,56.0,55.63,55.75,256000
-1971-10-06 00:00:00,55.75,56.25,55.13,56.25,716800
-1971-10-07 00:00:00,56.25,56.25,55.75,56.0,1731200
-1971-10-08 00:00:00,56.0,56.13,55.13,55.75,420800
-1971-10-11 00:00:00,55.75,55.75,55.13,55.63,304000
-1971-10-12 00:00:00,55.63,55.63,55.0,55.25,494400
-1971-10-13 00:00:00,55.25,55.38,55.0,55.13,385600
-1971-10-14 00:00:00,55.13,55.38,54.63,54.88,368000
-1971-10-15 00:00:00,54.75,54.75,54.25,54.38,571200
-1971-10-18 00:00:00,54.38,54.88,54.25,54.5,328000
-1971-10-19 00:00:00,54.5,54.63,53.75,54.13,318400
-1971-10-20 00:00:00,54.13,54.13,53.13,53.25,553600
-1971-10-21 00:00:00,53.25,53.25,52.0,52.5,593600
-1971-10-22 00:00:00,52.5,53.25,52.25,52.25,531200
-1971-10-25 00:00:00,52.38,53.25,52.38,53.13,265600
-1971-10-26 00:00:00,53.25,53.88,53.25,53.38,395200
-1971-10-27 00:00:00,53.38,53.38,52.63,53.0,651200
-1971-10-28 00:00:00,53.0,54.75,52.75,54.38,566400
-1971-10-29 00:00:00,54.38,55.25,54.13,55.25,401600
-1971-11-01 00:00:00,55.0,55.0,54.25,54.5,363200
-1971-11-02 00:00:00,54.38,54.38,53.88,53.88,449600
-1971-11-03 00:00:00,54.13,54.88,54.13,54.88,563200
-1971-11-04 00:00:00,54.88,54.88,54.25,54.25,353600
-1971-11-05 00:00:00,54.25,54.5,53.63,53.63,424000
-1971-11-08 00:00:00,53.63,53.88,53.38,53.38,201600
-1971-11-09 00:00:00,53.0,53.0,52.38,52.75,324800
-1971-11-10 00:00:00,52.75,52.88,49.75,50.5,1174400
-1971-11-11 00:00:00,50.75,51.5,50.75,51.5,526400
-1971-11-12 00:00:00,51.5,51.88,50.63,51.63,548800
-1971-11-15 00:00:00,51.63,51.75,51.0,51.13,376000
-1971-11-16 00:00:00,51.13,51.88,50.63,51.88,430400
-1971-11-17 00:00:00,51.88,52.88,51.75,52.75,555200
-1971-11-18 00:00:00,52.75,53.0,51.63,51.88,313600
-1971-11-19 00:00:00,51.88,52.13,50.75,51.38,312000
-1971-11-22 00:00:00,51.25,51.25,50.5,50.5,249600
-1971-11-23 00:00:00,50.5,51.0,50.13,50.5,561600
-1971-11-24 00:00:00,50.5,51.25,50.5,50.75,523200
-1971-11-26 00:00:00,51.0,52.0,51.0,52.0,345600
-1971-11-29 00:00:00,52.0,52.88,52.0,52.75,411200
-1971-11-30 00:00:00,52.75,53.38,52.13,52.75,334400
-1971-12-01 00:00:00,52.75,53.63,52.75,53.0,414400
-1971-12-02 00:00:00,53.0,53.75,52.75,53.38,374400
-1971-12-03 00:00:00,53.38,54.88,53.38,54.5,398400
-1971-12-06 00:00:00,54.5,55.63,54.5,54.88,513600
-1971-12-07 00:00:00,54.63,54.63,54.0,54.38,464000
-1971-12-08 00:00:00,53.75,53.75,52.13,52.5,692800
-1971-12-09 00:00:00,52.5,53.88,52.38,53.75,372800
-1971-12-10 00:00:00,53.88,54.5,53.88,53.88,601600
-1971-12-13 00:00:00,54.13,55.0,54.13,54.75,633600
-1971-12-14 00:00:00,54.75,54.88,54.25,54.75,523200
-1971-12-15 00:00:00,54.75,55.75,54.5,55.25,388800
-1971-12-16 00:00:00,55.25,56.0,55.25,55.88,496000
-1971-12-17 00:00:00,55.88,56.0,55.38,55.75,395200
-1971-12-20 00:00:00,56.0,56.88,56.0,56.25,577600
-1971-12-21 00:00:00,56.25,56.25,55.63,55.75,248000
-1971-12-22 00:00:00,55.75,56.0,54.88,55.25,404800
-1971-12-23 00:00:00,55.25,55.5,54.75,54.88,347200
-1971-12-27 00:00:00,54.88,55.25,54.63,55.13,308800
-1971-12-28 00:00:00,55.25,56.63,55.25,56.25,411200
-1971-12-29 00:00:00,56.5,57.88,56.5,57.38,872000
-1971-12-30 00:00:00,57.38,58.13,57.38,58.0,353600
-1971-12-31 00:00:00,57.75,57.75,56.63,57.38,387200
-1972-01-03 00:00:00,57.38,58.0,57.13,57.75,542400
-1972-01-04 00:00:00,57.75,58.75,57.75,58.75,433600
-1972-01-05 00:00:00,58.88,60.0,58.88,59.5,656000
-1972-01-06 00:00:00,59.5,59.88,59.5,59.88,436800
-1972-01-07 00:00:00,59.88,60.0,59.5,60.0,491200
-1972-01-10 00:00:00,59.63,59.63,58.5,59.13,723200
-1972-01-11 00:00:00,59.25,59.88,59.25,59.38,899200
-1972-01-12 00:00:00,59.5,60.0,59.5,60.0,668800
-1972-01-13 00:00:00,60.0,60.0,59.25,59.75,619200
-1972-01-14 00:00:00,59.63,59.63,59.0,59.13,912000
-1972-01-17 00:00:00,59.13,59.75,59.13,59.5,232000
-1972-01-18 00:00:00,59.5,60.13,59.5,60.13,545600
-1972-01-19 00:00:00,60.13,60.25,59.63,59.75,785600
-1972-01-20 00:00:00,59.75,60.5,59.75,60.0,406400
-1972-01-21 00:00:00,60.0,60.0,59.38,60.0,787200
-1972-01-24 00:00:00,60.0,60.0,59.5,59.63,433600
-1972-01-25 00:00:00,59.63,59.88,59.25,59.25,368000
-1972-01-26 00:00:00,59.25,59.75,59.0,59.5,470400
-1972-01-27 00:00:00,59.5,60.0,59.5,60.0,417600
-1972-01-28 00:00:00,60.13,60.5,60.13,60.5,456000
-1972-01-31 00:00:00,60.5,60.5,59.88,59.88,233600
-1972-02-01 00:00:00,59.88,60.25,59.63,60.25,366400
-1972-02-02 00:00:00,60.25,60.75,60.13,60.25,606400
-1972-02-03 00:00:00,60.25,60.63,59.88,60.25,361600
-1972-02-04 00:00:00,60.25,60.25,59.38,60.25,611200
-1972-02-07 00:00:00,60.25,60.38,59.63,59.88,348800
-1972-02-08 00:00:00,59.88,60.0,59.38,59.88,414400
-1972-02-09 00:00:00,59.88,59.88,59.38,59.63,747200
-1972-02-10 00:00:00,59.5,59.5,59.13,59.13,248000
-1972-02-11 00:00:00,59.13,59.38,58.63,58.63,486400
-1972-02-14 00:00:00,58.5,58.5,57.13,57.13,507200
-1972-02-15 00:00:00,57.13,57.5,57.0,57.0,756800
-1972-02-16 00:00:00,57.13,58.0,57.13,57.88,377600
-1972-02-17 00:00:00,57.88,58.63,57.63,57.88,480000
-1972-02-18 00:00:00,57.88,57.88,57.25,57.38,411200
-1972-02-22 00:00:00,57.38,57.75,57.25,57.5,336000
-1972-02-23 00:00:00,57.5,58.0,57.5,57.88,249600
-1972-02-24 00:00:00,57.88,58.13,57.13,57.25,510400
-1972-02-25 00:00:00,57.38,57.88,57.38,57.75,672000
-1972-02-28 00:00:00,57.75,58.13,57.5,58.13,212800
-1972-02-29 00:00:00,58.13,59.63,58.0,59.38,728000
-1972-03-01 00:00:00,59.38,60.25,59.25,59.5,998400
-1972-03-02 00:00:00,59.5,59.75,58.75,59.38,272000
-1972-03-03 00:00:00,59.38,59.5,58.88,59.0,512000
-1972-03-06 00:00:00,59.0,59.75,58.75,59.63,392000
-1972-03-07 00:00:00,59.5,59.5,59.0,59.25,337600
-1972-03-08 00:00:00,59.25,60.0,59.13,59.75,600000
-1972-03-09 00:00:00,59.75,59.88,59.38,59.88,635200
-1972-03-10 00:00:00,59.88,60.38,59.75,59.75,553600
-1972-03-13 00:00:00,59.63,59.63,59.25,59.25,1304000
-1972-03-14 00:00:00,59.25,59.88,59.13,59.38,540800
-1972-03-15 00:00:00,59.38,60.38,59.38,59.88,606400
-1972-03-16 00:00:00,59.75,59.75,59.0,59.25,296000
-1972-03-17 00:00:00,59.25,59.63,58.75,59.25,430400
-1972-03-20 00:00:00,59.25,59.5,58.88,58.88,560000
-1972-03-21 00:00:00,58.63,58.63,57.63,58.5,769600
-1972-03-22 00:00:00,58.5,58.5,57.63,58.25,323200
-1972-03-23 00:00:00,58.25,58.63,57.88,57.88,566400
-1972-03-24 00:00:00,57.88,58.0,57.63,57.63,369600
-1972-03-27 00:00:00,57.63,57.88,57.5,57.5,520000
-1972-03-28 00:00:00,57.5,57.5,55.88,56.0,435200
-1972-03-29 00:00:00,55.75,55.75,54.0,54.5,3022400
-1972-03-30 00:00:00,54.5,55.88,54.5,55.5,659200
-1972-04-03 00:00:00,55.75,56.25,55.75,56.0,723200
-1972-04-04 00:00:00,56.0,56.25,55.75,56.0,347200
-1972-04-05 00:00:00,56.0,56.63,56.0,56.63,411200
-1972-04-06 00:00:00,56.63,57.5,56.63,56.75,880000
-1972-04-07 00:00:00,56.75,57.0,56.25,56.75,545600
-1972-04-10 00:00:00,56.63,56.63,56.0,56.0,521600
-1972-04-11 00:00:00,56.0,56.0,55.0,55.75,424000
-1972-04-12 00:00:00,55.75,56.25,55.63,55.63,430400
-1972-04-13 00:00:00,55.63,55.88,55.5,55.5,523200
-1972-04-14 00:00:00,55.5,56.38,55.38,55.88,388800
-1972-04-17 00:00:00,55.88,56.5,55.75,56.13,268800
-1972-04-18 00:00:00,56.13,56.75,55.75,56.0,364800
-1972-04-19 00:00:00,56.0,56.75,55.75,56.25,353600
-1972-04-20 00:00:00,56.25,56.25,55.75,56.25,398400
-1972-04-21 00:00:00,56.25,56.25,55.75,55.88,398400
-1972-04-24 00:00:00,55.75,55.75,54.75,55.13,334400
-1972-04-25 00:00:00,55.13,55.13,54.63,55.0,252800
-1972-04-26 00:00:00,55.0,55.0,54.38,55.0,428800
-1972-04-27 00:00:00,55.0,55.5,54.5,55.25,400000
-1972-04-28 00:00:00,55.25,56.38,55.0,56.25,235200
-1972-05-01 00:00:00,56.25,56.88,56.25,56.25,246400
-1972-05-02 00:00:00,56.25,56.75,56.0,56.25,225600
-1972-05-03 00:00:00,56.25,57.38,56.13,56.75,539200
-1972-05-04 00:00:00,56.75,57.38,56.38,56.88,337600
-1972-05-05 00:00:00,56.88,57.75,56.25,57.5,524800
-1972-05-08 00:00:00,57.5,57.75,57.13,57.63,376000
-1972-05-09 00:00:00,57.63,57.63,56.63,57.25,441600
-1972-05-10 00:00:00,57.25,57.38,56.38,56.5,361600
-1972-05-11 00:00:00,56.63,57.5,56.63,57.25,339200
-1972-05-12 00:00:00,57.25,57.38,56.88,57.25,228800
-1972-05-15 00:00:00,57.25,57.63,57.0,57.0,806400
-1972-05-16 00:00:00,57.0,57.38,56.63,56.75,425600
-1972-05-17 00:00:00,56.75,57.13,56.38,57.13,372800
-1972-05-18 00:00:00,57.13,57.38,56.63,56.75,312000
-1972-05-19 00:00:00,56.88,57.38,56.88,57.25,369600
-1972-05-22 00:00:00,57.38,58.0,57.38,57.63,350400
-1972-05-23 00:00:00,57.5,57.5,56.63,56.63,276800
-1972-05-24 00:00:00,56.63,57.13,56.63,56.63,313600
-1972-05-25 00:00:00,57.0,57.88,57.0,57.63,643200
-1972-05-26 00:00:00,58.0,59.0,58.0,58.75,657600
-1972-05-30 00:00:00,58.75,59.25,58.75,58.88,577600
-1972-05-31 00:00:00,58.88,59.38,58.38,59.0,446400
-1972-06-01 00:00:00,59.0,59.38,58.88,59.25,560000
-1972-06-02 00:00:00,59.13,59.13,58.5,59.0,521600
-1972-06-05 00:00:00,59.0,59.25,58.63,59.13,1124800
-1972-06-06 00:00:00,58.88,58.88,58.25,58.63,532800
-1972-06-07 00:00:00,58.5,58.5,58.13,58.38,430400
-1972-06-08 00:00:00,58.38,58.38,57.75,58.13,264000
-1972-06-09 00:00:00,58.13,58.25,57.88,57.88,211200
-1972-06-12 00:00:00,57.88,59.5,57.5,59.25,1224000
-1972-06-13 00:00:00,59.75,60.5,59.75,60.38,1739200
-1972-06-14 00:00:00,60.38,60.5,60.13,60.5,915200
-1972-06-15 00:00:00,60.75,61.5,60.75,61.0,1081600
-1972-06-16 00:00:00,61.0,61.5,61.0,61.38,400000
-1972-06-19 00:00:00,61.38,61.75,61.38,61.63,318400
-1972-06-20 00:00:00,61.63,62.0,61.5,61.75,460800
-1972-06-21 00:00:00,61.75,62.38,61.75,61.75,1238400
-1972-06-22 00:00:00,61.75,62.13,61.5,62.0,1985600
-1972-06-23 00:00:00,62.0,62.25,61.75,62.25,660800
-1972-06-26 00:00:00,62.13,62.13,60.5,60.88,419200
-1972-06-27 00:00:00,60.88,61.25,60.63,61.0,220800
-1972-06-28 00:00:00,60.88,60.88,60.0,60.13,302400
-1972-06-29 00:00:00,60.13,60.5,59.38,59.88,936000
-1972-06-30 00:00:00,59.88,60.5,59.5,60.25,403200
-1972-07-03 00:00:00,60.25,61.75,60.25,61.13,422400
-1972-07-05 00:00:00,61.38,62.0,61.38,61.88,360000
-1972-07-06 00:00:00,62.25,63.0,62.25,62.63,769600
-1972-07-07 00:00:00,62.63,62.75,62.13,62.75,227200
-1972-07-10 00:00:00,62.75,62.75,62.5,62.63,241600
-1972-07-11 00:00:00,62.63,62.75,62.13,62.38,345600
-1972-07-12 00:00:00,62.38,62.5,61.88,62.25,748800
-1972-07-13 00:00:00,62.13,62.13,61.63,61.88,504000
-1972-07-14 00:00:00,61.88,62.25,61.75,62.0,760000
-1972-07-17 00:00:00,61.88,61.88,61.0,61.0,361600
-1972-07-18 00:00:00,61.0,61.25,60.13,61.0,433600
-1972-07-19 00:00:00,61.13,62.5,61.13,61.88,545600
-1972-07-20 00:00:00,62.0,62.38,62.0,62.13,259200
-1972-07-21 00:00:00,62.13,62.5,61.75,62.38,227200
-1972-07-24 00:00:00,62.38,63.13,62.13,62.75,580800
-1972-07-25 00:00:00,62.75,63.38,62.13,62.25,508800
-1972-07-26 00:00:00,62.25,62.25,61.5,61.63,264000
-1972-07-27 00:00:00,61.63,61.88,59.38,59.5,428800
-1972-07-28 00:00:00,59.5,59.63,57.75,59.5,500800
-1972-07-31 00:00:00,59.38,59.38,58.88,59.0,169600
-1972-08-01 00:00:00,59.0,60.25,58.88,60.13,272000
-1972-08-02 00:00:00,60.38,61.5,60.38,61.5,462400
-1972-08-03 00:00:00,62.0,63.38,62.0,62.38,552000
-1972-08-04 00:00:00,62.38,63.25,62.38,63.0,571200
-1972-08-07 00:00:00,62.88,62.88,61.0,61.0,353600
-1972-08-08 00:00:00,61.0,61.5,60.5,61.25,457600
-1972-08-09 00:00:00,61.38,63.0,61.38,62.25,342400
-1972-08-10 00:00:00,62.25,63.25,62.25,62.88,577600
-1972-08-11 00:00:00,62.88,63.63,62.75,63.63,563200
-1972-08-14 00:00:00,64.12,65.5,64.12,65.0,1139200
-1972-08-15 00:00:00,65.0,65.5,64.37,65.25,1691200
-1972-08-16 00:00:00,65.25,65.62,65.0,65.25,1080000
-1972-08-17 00:00:00,65.25,66.0,65.0,65.75,715200
-1972-08-18 00:00:00,65.87,66.75,65.87,66.62,729600
-1972-08-21 00:00:00,66.62,68.12,66.62,68.12,923200
-1972-08-22 00:00:00,68.5,69.87,68.5,69.87,1360000
-1972-08-23 00:00:00,69.75,69.75,68.5,69.25,1412800
-1972-08-24 00:00:00,69.25,69.25,66.75,66.75,979200
-1972-08-25 00:00:00,66.75,68.12,65.75,68.0,940800
-1972-08-28 00:00:00,67.87,67.87,67.0,67.87,515200
-1972-08-29 00:00:00,67.87,68.0,67.0,67.5,604800
-1972-08-30 00:00:00,67.5,67.62,67.12,67.5,504000
-1972-08-31 00:00:00,67.62,68.75,67.62,68.75,465600
-1972-09-01 00:00:00,68.75,69.0,68.0,68.25,385600
-1972-09-05 00:00:00,68.25,68.37,67.5,67.75,273600
-1972-09-06 00:00:00,67.75,67.75,67.12,67.37,216000
-1972-09-07 00:00:00,67.37,67.75,66.62,67.37,548800
-1972-09-08 00:00:00,67.12,67.12,66.62,67.0,286400
-1972-09-11 00:00:00,66.75,66.75,65.0,65.75,436800
-1972-09-12 00:00:00,65.75,66.0,65.12,65.37,337600
-1972-09-13 00:00:00,65.37,65.75,65.0,65.75,180800
-1972-09-14 00:00:00,65.75,66.0,65.25,65.5,246400
-1972-09-15 00:00:00,65.5,66.5,65.25,66.5,350400
-1972-09-18 00:00:00,66.5,66.87,66.12,66.5,256000
-1972-09-19 00:00:00,66.5,67.25,66.0,67.0,432000
-1972-09-20 00:00:00,66.87,66.87,66.5,66.5,280000
-1972-09-21 00:00:00,66.5,66.87,66.37,66.5,321600
-1972-09-22 00:00:00,66.5,68.0,66.5,67.62,612800
-1972-09-25 00:00:00,67.62,68.0,67.5,67.75,540800
-1972-09-26 00:00:00,67.75,68.25,67.5,67.62,374400
-1972-09-27 00:00:00,67.87,69.12,67.87,69.12,608000
-1972-09-28 00:00:00,69.12,69.75,68.62,69.62,704000
-1972-09-29 00:00:00,69.62,69.87,69.0,69.12,571200
-1972-10-02 00:00:00,69.12,70.0,68.62,69.62,974400
-1972-10-03 00:00:00,69.62,70.37,69.62,70.25,635200
-1972-10-04 00:00:00,70.25,71.12,70.25,70.87,1148800
-1972-10-05 00:00:00,70.87,71.5,70.25,71.0,1080000
-1972-10-06 00:00:00,71.0,71.25,70.25,71.12,731200
-1972-10-09 00:00:00,71.12,71.62,71.0,71.12,520000
-1972-10-10 00:00:00,71.37,72.25,71.37,71.62,1217600
-1972-10-11 00:00:00,71.62,72.0,71.5,71.5,515200
-1972-10-12 00:00:00,71.5,72.37,71.0,72.12,811200
-1972-10-13 00:00:00,72.0,72.0,71.37,71.75,508800
-1972-10-16 00:00:00,71.75,72.12,70.87,71.12,643200
-1972-10-17 00:00:00,71.0,71.0,70.0,71.0,542400
-1972-10-18 00:00:00,71.12,72.75,71.12,72.0,884800
-1972-10-19 00:00:00,72.0,72.0,70.5,70.5,1929600
-1972-10-20 00:00:00,70.5,72.0,70.5,71.87,760000
-1972-10-23 00:00:00,71.87,72.75,71.62,72.0,529600
-1972-10-24 00:00:00,72.0,72.5,71.25,72.5,876800
-1972-10-25 00:00:00,72.5,73.12,72.0,72.87,1459200
-1972-10-26 00:00:00,73.12,74.12,73.12,74.0,1105600
-1972-10-27 00:00:00,74.0,74.12,73.25,73.25,555200
-1972-10-30 00:00:00,73.25,73.37,72.5,73.37,564800
-1972-10-31 00:00:00,73.37,74.0,73.0,74.0,382400
-1972-11-01 00:00:00,74.25,75.0,74.25,74.37,886400
-1972-11-02 00:00:00,74.37,74.87,74.25,74.87,617600
-1972-11-03 00:00:00,74.75,74.75,74.12,74.37,1088000
-1972-11-06 00:00:00,74.37,74.87,74.37,74.87,931200
-1972-11-08 00:00:00,74.87,75.75,74.75,74.75,1369600
-1972-11-09 00:00:00,74.75,75.12,74.37,74.75,528000
-1972-11-10 00:00:00,74.75,75.87,74.5,75.5,940800
-1972-11-13 00:00:00,75.5,76.0,75.12,76.0,1060800
-1972-11-14 00:00:00,76.0,76.5,75.75,76.25,1048000
-1972-11-15 00:00:00,76.37,77.25,76.37,76.75,1630400
-1972-11-16 00:00:00,76.75,77.25,76.25,76.87,953600
-1972-11-17 00:00:00,77.0,77.75,77.0,77.62,1025600
-1972-11-20 00:00:00,77.62,78.0,77.0,77.37,787200
-1972-11-21 00:00:00,77.62,78.25,77.62,78.12,780800
-1972-11-22 00:00:00,78.12,78.5,77.75,78.25,867200
-1972-11-24 00:00:00,78.25,79.5,77.5,79.12,1320000
-1972-11-27 00:00:00,79.0,79.0,78.0,78.75,720000
-1972-11-28 00:00:00,78.75,79.25,78.37,78.5,497600
-1972-11-29 00:00:00,78.0,78.0,77.5,77.75,590400
-1972-11-30 00:00:00,77.75,78.0,77.5,77.75,556800
-1972-12-01 00:00:00,77.75,78.25,77.5,78.12,990400
-1972-12-04 00:00:00,78.12,78.25,77.87,78.0,628800
-1972-12-05 00:00:00,78.0,78.5,78.0,78.25,814400
-1972-12-06 00:00:00,78.75,79.25,78.75,79.0,868800
-1972-12-07 00:00:00,79.5,80.25,79.5,80.0,1700800
-1972-12-08 00:00:00,80.25,80.62,80.25,80.37,1116800
-1972-12-11 00:00:00,80.5,81.37,80.5,80.87,624000
-1972-12-12 00:00:00,81.25,82.12,81.25,81.5,876800
-1972-12-13 00:00:00,81.25,81.25,80.37,81.0,560000
-1972-12-14 00:00:00,80.75,80.75,80.0,80.62,707200
-1972-12-15 00:00:00,80.62,81.25,80.25,80.5,465600
-1972-12-18 00:00:00,80.12,80.12,78.5,79.87,798400
-1972-12-19 00:00:00,79.75,79.75,78.87,78.87,419200
-1972-12-20 00:00:00,78.87,79.0,78.25,78.87,652800
-1972-12-21 00:00:00,78.87,78.87,78.12,78.37,556800
-1972-12-22 00:00:00,78.12,78.12,77.37,77.37,584000
-1972-12-26 00:00:00,77.25,77.25,75.87,77.0,452800
-1972-12-27 00:00:00,77.0,77.25,76.0,77.25,806400
-1972-12-29 00:00:00,77.37,79.87,77.37,79.62,804800
-1973-01-02 00:00:00,80.0,80.5,80.0,80.12,579200
-1973-01-03 00:00:00,80.25,82.12,80.25,81.5,1190400
-1973-01-04 00:00:00,81.5,81.5,80.75,81.12,433600
-1973-01-05 00:00:00,81.12,82.87,81.0,82.62,867200
-1973-01-08 00:00:00,82.62,83.5,82.62,83.0,616000
-1973-01-09 00:00:00,83.0,83.25,82.62,82.75,803200
-1973-01-10 00:00:00,82.75,83.12,82.75,83.12,376000
-1973-01-11 00:00:00,83.12,85.25,83.12,84.37,1302400
-1973-01-12 00:00:00,84.5,85.25,84.5,84.75,686400
-1973-01-15 00:00:00,84.75,85.87,84.62,84.62,716800
-1973-01-16 00:00:00,84.62,85.25,84.0,85.0,728000
-1973-01-17 00:00:00,85.0,85.0,84.25,84.75,515200
-1973-01-18 00:00:00,84.75,85.87,84.37,85.12,604800
-1973-01-19 00:00:00,85.25,85.75,85.25,85.62,430400
-1973-01-22 00:00:00,85.75,88.0,85.75,87.25,1182400
-1973-01-23 00:00:00,87.25,88.0,86.25,86.5,1052800
-1973-01-24 00:00:00,86.5,87.25,85.12,86.25,848000
-1973-01-26 00:00:00,86.25,86.25,85.5,86.0,936000
-1973-01-29 00:00:00,86.0,86.87,85.75,86.25,812800
-1973-01-30 00:00:00,86.25,87.5,86.0,86.75,651200
-1973-01-31 00:00:00,86.75,89.25,86.62,89.0,835200
-1973-02-01 00:00:00,89.0,90.0,87.5,87.5,992000
-1973-02-02 00:00:00,87.5,89.0,87.0,87.75,1236800
-1973-02-05 00:00:00,87.75,87.75,87.0,87.37,568000
-1973-02-06 00:00:00,87.37,87.5,86.87,86.87,779200
-1973-02-07 00:00:00,86.5,86.5,82.0,82.5,1384000
-1973-02-08 00:00:00,82.5,82.5,79.25,82.25,2736000
-1973-02-09 00:00:00,82.75,84.25,82.75,84.12,1193600
-1973-02-12 00:00:00,84.12,85.75,84.12,85.0,712000
-1973-02-13 00:00:00,85.0,86.25,81.0,81.5,1516800
-1973-02-14 00:00:00,81.5,81.62,78.37,79.5,1736000
-1973-02-15 00:00:00,79.5,79.75,77.25,78.75,1385600
-1973-02-16 00:00:00,78.75,80.5,78.75,80.12,595200
-1973-02-20 00:00:00,80.5,81.75,80.5,81.5,427200
-1973-02-21 00:00:00,81.5,82.75,80.37,81.12,608000
-1973-02-22 00:00:00,80.75,80.75,79.87,80.12,694400
-1973-02-23 00:00:00,79.87,79.87,76.87,77.0,896000
-1973-02-26 00:00:00,76.37,76.37,74.12,76.25,1036800
-1973-02-27 00:00:00,76.25,77.75,75.0,75.0,750400
-1973-02-28 00:00:00,75.0,76.25,73.5,76.25,913600
-1973-03-01 00:00:00,76.25,78.25,75.62,75.75,833600
-1973-03-02 00:00:00,75.75,79.0,73.75,79.0,593600
-1973-03-05 00:00:00,79.0,79.75,78.25,79.0,289600
-1973-03-06 00:00:00,79.12,80.25,79.12,80.25,268800
-1973-03-07 00:00:00,80.25,81.0,76.0,80.75,1523200
-1973-03-08 00:00:00,80.75,81.5,80.5,80.75,688000
-1973-03-09 00:00:00,80.75,80.75,79.75,80.0,364800
-1973-03-12 00:00:00,80.0,80.37,79.87,80.0,254400
-1973-03-13 00:00:00,80.75,83.5,80.75,83.0,824000
-1973-03-14 00:00:00,83.0,83.87,82.5,83.87,436800
-1973-03-15 00:00:00,83.87,84.5,82.75,83.5,443200
-1973-03-16 00:00:00,83.25,83.25,82.0,82.5,366400
-1973-03-19 00:00:00,82.5,82.87,80.0,81.25,376000
-1973-03-20 00:00:00,80.75,80.75,80.0,80.0,427200
-1973-03-21 00:00:00,80.0,81.0,79.5,79.75,670400
-1973-03-22 00:00:00,79.75,80.0,78.75,79.5,659200
-1973-03-23 00:00:00,79.5,80.5,78.75,79.37,603200
-1973-03-26 00:00:00,79.5,81.87,79.5,81.5,558400
-1973-03-27 00:00:00,81.5,82.5,81.25,82.37,588800
-1973-03-28 00:00:00,82.37,83.75,82.37,83.0,360000
-1973-03-29 00:00:00,83.0,84.62,83.0,84.37,796800
-1973-03-30 00:00:00,84.37,84.87,84.12,84.37,451200
-1973-04-02 00:00:00,84.0,84.0,82.5,82.62,296000
-1973-04-03 00:00:00,82.25,82.25,81.12,81.12,601600
-1973-04-04 00:00:00,81.12,81.75,81.12,81.5,350400
-1973-04-05 00:00:00,81.5,81.5,81.12,81.5,360000
-1973-04-06 00:00:00,81.62,82.5,81.62,82.5,182400
-1973-04-09 00:00:00,83.0,84.87,83.0,84.87,465600
-1973-04-10 00:00:00,85.37,86.25,85.37,85.62,1246400
-1973-04-11 00:00:00,85.62,87.75,85.0,87.62,555200
-1973-04-12 00:00:00,87.62,88.75,86.5,87.5,844800
-1973-04-13 00:00:00,87.37,87.37,86.75,86.87,585600
-1973-04-16 00:00:00,86.87,87.0,85.75,86.0,664000
-1973-04-17 00:00:00,86.0,86.62,86.0,86.37,310400
-1973-04-18 00:00:00,86.37,88.12,86.25,87.12,900800
-1973-04-19 00:00:00,87.12,88.37,86.75,87.5,544000
-1973-04-23 00:00:00,87.5,88.0,87.0,87.0,475200
-1973-04-24 00:00:00,87.0,88.62,87.0,87.25,507200
-1973-04-25 00:00:00,87.25,87.87,86.5,87.37,425600
-1973-04-26 00:00:00,87.37,87.37,85.0,87.0,524800
-1973-04-27 00:00:00,87.0,87.0,85.0,85.5,376000
-1973-04-30 00:00:00,85.5,86.0,83.75,85.75,712000
-1973-05-01 00:00:00,85.75,86.62,84.0,84.5,1006400
-1973-05-02 00:00:00,84.5,85.0,83.5,84.0,465600
-1973-05-03 00:00:00,84.0,85.75,83.12,85.25,656000
-1973-05-04 00:00:00,85.5,86.5,85.5,86.0,552000
-1973-05-07 00:00:00,86.12,86.87,86.12,86.75,648000
-1973-05-08 00:00:00,86.75,86.75,83.62,84.5,883200
-1973-05-09 00:00:00,84.5,84.75,80.75,81.0,1372800
-1973-05-10 00:00:00,81.0,81.62,78.87,78.87,1614400
-1973-05-11 00:00:00,78.87,78.87,77.75,78.0,1000000
-1973-05-14 00:00:00,77.5,77.5,75.87,76.62,710400
-1973-05-15 00:00:00,76.25,76.25,73.0,76.25,1593600
-1973-05-16 00:00:00,76.25,77.0,75.62,76.5,332800
-1973-05-17 00:00:00,76.0,76.0,75.5,75.5,177600
-1973-05-18 00:00:00,75.0,75.0,73.5,74.25,515200
-1973-05-21 00:00:00,73.5,73.5,72.12,73.25,665600
-1973-05-22 00:00:00,73.25,74.37,73.0,73.62,508800
-1973-05-23 00:00:00,73.62,73.75,72.25,73.25,334400
-1973-05-24 00:00:00,73.25,76.25,73.0,76.25,752000
-1973-05-25 00:00:00,76.25,78.0,76.0,77.12,459200
-1973-05-29 00:00:00,76.75,76.75,76.12,76.5,192000
-1973-05-30 00:00:00,76.5,76.75,74.25,74.5,348800
-1973-05-31 00:00:00,74.5,76.0,74.0,75.25,380800
-1973-06-01 00:00:00,75.25,75.25,74.5,74.75,187200
-1973-06-04 00:00:00,74.5,74.5,73.25,73.62,251200
-1973-06-05 00:00:00,73.62,74.37,72.75,74.37,385600
-1973-06-06 00:00:00,74.37,74.75,73.25,73.62,478400
-1973-06-07 00:00:00,73.62,75.75,73.62,75.75,515200
-1973-06-08 00:00:00,76.0,79.25,76.0,78.5,497600
-1973-06-11 00:00:00,78.5,79.25,78.5,78.62,448000
-1973-06-12 00:00:00,78.62,79.5,77.75,79.5,505600
-1973-06-13 00:00:00,79.12,79.12,77.0,77.75,539200
-1973-06-14 00:00:00,77.75,78.5,75.75,76.37,718400
-1973-06-15 00:00:00,75.5,75.5,74.25,74.5,321600
-1973-06-18 00:00:00,74.5,74.75,73.5,74.5,496000
-1973-06-19 00:00:00,74.5,75.25,74.5,75.0,392000
-1973-06-20 00:00:00,75.0,75.0,73.62,73.87,288000
-1973-06-21 00:00:00,73.75,73.75,73.0,73.0,443200
-1973-06-22 00:00:00,73.0,74.87,73.0,73.37,433600
-1973-06-25 00:00:00,73.37,73.5,73.0,73.12,174400
-1973-06-26 00:00:00,73.12,73.87,72.75,73.87,379200
-1973-06-27 00:00:00,73.87,74.75,73.5,74.5,268800
-1973-06-28 00:00:00,74.5,76.25,74.5,76.25,180800
-1973-06-29 00:00:00,77.0,78.75,77.0,77.0,548800
-1973-07-02 00:00:00,76.75,76.75,76.0,76.62,324800
-1973-07-03 00:00:00,76.62,77.0,76.0,76.5,206400
-1973-07-05 00:00:00,76.5,77.25,76.25,76.75,188800
-1973-07-06 00:00:00,76.75,77.5,76.37,77.25,265600
-1973-07-09 00:00:00,77.25,77.37,75.87,76.25,483200
-1973-07-10 00:00:00,76.25,76.5,75.37,75.37,430400
-1973-07-11 00:00:00,75.25,75.25,74.37,74.62,512000
-1973-07-12 00:00:00,74.5,74.5,73.25,73.37,851200
-1973-07-13 00:00:00,72.87,72.87,69.0,69.0,611200
-1973-07-16 00:00:00,69.0,69.87,69.0,69.5,3004800
-1973-07-17 00:00:00,69.5,70.25,69.5,69.75,1145600
-1973-07-18 00:00:00,69.37,69.37,68.0,68.62,539200
-1973-07-19 00:00:00,68.62,70.0,68.37,69.0,668800
-1973-07-20 00:00:00,69.0,69.62,68.62,69.0,392000
-1973-07-23 00:00:00,69.5,70.75,69.5,70.0,440000
-1973-07-24 00:00:00,70.0,71.12,69.12,71.12,494400
-1973-07-25 00:00:00,71.25,76.5,71.25,74.5,1734400
-1973-07-26 00:00:00,74.5,75.25,74.12,74.5,1192000
-1973-07-27 00:00:00,74.25,74.25,73.5,74.0,515200
-1973-07-30 00:00:00,73.75,73.75,72.75,73.37,531200
-1973-07-31 00:00:00,73.37,73.62,72.25,72.37,532800
-1973-08-01 00:00:00,72.12,72.12,71.25,71.37,459200
-1973-08-02 00:00:00,71.12,71.12,69.25,69.37,820800
-1973-08-03 00:00:00,69.37,69.5,68.25,69.5,859200
-1973-08-06 00:00:00,69.5,70.87,68.75,70.87,340800
-1973-08-07 00:00:00,70.87,71.75,70.25,70.75,484800
-1973-08-08 00:00:00,70.75,70.75,69.25,69.75,281600
-1973-08-09 00:00:00,69.75,70.0,69.0,69.0,292800
-1973-08-10 00:00:00,69.0,69.25,68.25,68.37,342400
-1973-08-13 00:00:00,68.0,68.0,66.25,67.0,548800
-1973-08-14 00:00:00,66.25,66.25,64.5,65.0,712000
-1973-08-15 00:00:00,65.0,65.37,64.37,65.0,595200
-1973-08-16 00:00:00,65.12,66.12,65.12,65.25,326400
-1973-08-17 00:00:00,65.25,65.25,64.37,65.0,368000
-1973-08-20 00:00:00,65.0,65.0,64.25,64.5,216000
-1973-08-21 00:00:00,64.0,64.0,61.5,61.75,822400
-1973-08-22 00:00:00,61.75,62.63,61.25,62.25,491200
-1973-08-23 00:00:00,62.5,63.5,62.5,62.88,377600
-1973-08-24 00:00:00,62.88,63.25,62.63,63.0,422400
-1973-08-27 00:00:00,63.0,63.25,62.63,62.63,201600
-1973-08-28 00:00:00,62.63,63.38,62.63,63.25,428800
-1973-08-29 00:00:00,63.25,66.5,63.25,66.25,724800
-1973-08-30 00:00:00,66.25,66.5,65.62,65.62,414400
-1973-08-31 00:00:00,65.62,65.75,64.75,65.25,640000
-1973-09-04 00:00:00,64.5,64.5,63.63,64.25,409600
-1973-09-05 00:00:00,64.25,64.25,62.63,63.88,2172800
-1973-09-06 00:00:00,63.88,64.12,63.63,63.75,395200
-1973-09-07 00:00:00,63.75,63.75,62.75,62.75,1470400
-1973-09-10 00:00:00,62.75,63.0,62.5,62.88,524800
-1973-09-11 00:00:00,62.75,62.75,62.25,62.25,438400
-1973-09-12 00:00:00,62.25,62.63,61.63,61.88,585600
-1973-09-13 00:00:00,61.88,61.88,60.75,61.0,641600
-1973-09-14 00:00:00,61.0,61.38,59.63,61.25,2065600
-1973-09-17 00:00:00,61.25,63.25,61.25,62.25,462400
-1973-09-18 00:00:00,62.63,63.75,62.63,63.5,644800
-1973-09-19 00:00:00,63.75,66.5,63.75,65.5,945600
-1973-09-20 00:00:00,65.5,67.87,65.5,67.0,1192000
-1973-09-21 00:00:00,67.0,67.75,66.12,67.75,980800
-1973-09-24 00:00:00,67.75,69.12,67.62,69.12,294400
-1973-09-25 00:00:00,69.12,71.5,69.12,70.87,464000
-1973-09-26 00:00:00,70.87,72.0,70.75,71.75,540800
-1973-09-27 00:00:00,71.62,71.62,70.62,70.62,528000
-1973-09-28 00:00:00,70.62,70.75,69.0,69.25,732800
-1973-10-01 00:00:00,69.25,69.37,67.12,67.12,688000
-1973-10-02 00:00:00,67.12,68.0,66.62,67.5,601600
-1973-10-03 00:00:00,68.0,69.0,68.0,68.37,428800
-1973-10-04 00:00:00,68.37,68.75,68.0,68.0,470400
-1973-10-05 00:00:00,68.0,69.87,67.62,69.5,697600
-1973-10-08 00:00:00,68.5,68.5,66.75,67.5,1088000
-1973-10-09 00:00:00,67.5,68.0,67.0,67.87,539200
-1973-10-10 00:00:00,67.87,69.0,66.0,66.62,1465600
-1973-10-11 00:00:00,66.62,68.0,66.5,67.87,560000
-1973-10-12 00:00:00,67.87,68.5,67.25,67.62,609600
-1973-10-15 00:00:00,66.75,66.75,65.37,65.5,793600
-1973-10-16 00:00:00,65.5,67.0,64.12,66.37,792000
-1973-10-17 00:00:00,66.37,67.25,65.5,65.62,470400
-1973-10-18 00:00:00,65.62,67.25,65.0,66.62,1155200
-1973-10-19 00:00:00,66.62,70.0,66.62,69.25,1476800
-1973-10-22 00:00:00,69.25,71.87,69.25,69.37,836800
-1973-10-23 00:00:00,69.37,70.62,67.62,69.62,755200
-1973-10-24 00:00:00,69.62,71.0,69.12,70.5,374400
-1973-10-25 00:00:00,70.5,71.12,68.5,70.0,680000
-1973-10-26 00:00:00,70.25,72.87,70.25,72.87,760000
-1973-10-29 00:00:00,72.87,73.87,72.5,73.0,491200
-1973-10-30 00:00:00,73.0,73.37,72.25,72.25,395200
-1973-10-31 00:00:00,72.25,72.37,69.25,69.25,510400
-1973-11-01 00:00:00,69.5,71.87,69.5,70.62,616000
-1973-11-02 00:00:00,70.62,70.87,69.87,70.0,446400
-1973-11-05 00:00:00,69.5,69.5,67.37,68.0,424000
-1973-11-06 00:00:00,68.0,68.0,65.25,65.5,353600
-1973-11-07 00:00:00,65.5,68.0,65.5,67.25,315200
-1973-11-08 00:00:00,67.5,69.25,67.5,68.0,723200
-1973-11-09 00:00:00,67.75,67.75,65.87,65.87,264000
-1973-11-12 00:00:00,65.87,66.5,65.0,65.62,379200
-1973-11-13 00:00:00,65.25,65.25,63.25,64.25,468800
-1973-11-14 00:00:00,64.25,64.37,60.63,61.0,753600
-1973-11-15 00:00:00,61.63,63.75,61.63,62.63,774400
-1973-11-16 00:00:00,62.63,67.0,62.25,64.37,1579200
-1973-11-19 00:00:00,64.0,64.0,61.13,61.25,484800
-1973-11-20 00:00:00,61.25,61.63,60.75,61.25,708800
-1973-11-21 00:00:00,61.25,62.5,60.63,61.25,515200
-1973-11-23 00:00:00,60.88,60.88,60.0,60.75,550400
-1973-11-26 00:00:00,59.88,59.88,57.5,57.63,638400
-1973-11-27 00:00:00,57.63,58.38,55.5,55.5,648000
-1973-11-28 00:00:00,56.13,59.13,56.13,58.5,686400
-1973-11-29 00:00:00,58.5,58.63,56.5,57.38,630400
-1973-11-30 00:00:00,57.38,58.0,56.75,57.5,708800
-1973-12-03 00:00:00,57.25,57.25,56.0,56.38,372800
-1973-12-04 00:00:00,56.38,56.75,55.13,55.25,692800
-1973-12-05 00:00:00,55.25,55.75,54.0,54.5,697600
-1973-12-06 00:00:00,54.88,56.0,54.88,56.0,1140800
-1973-12-07 00:00:00,56.38,58.38,56.38,57.5,787200
-1973-12-10 00:00:00,57.5,59.5,57.13,59.0,476800
-1973-12-11 00:00:00,29.87,29.87,28.37,29.25,960800
-1973-12-12 00:00:00,28.75,28.75,27.12,27.87,825600
-1973-12-13 00:00:00,27.87,28.87,27.75,28.12,347200
-1973-12-14 00:00:00,28.12,29.87,28.0,29.62,492800
-1973-12-17 00:00:00,29.62,30.87,29.37,30.87,272000
-1973-12-18 00:00:00,31.25,32.5,31.25,31.75,692000
-1973-12-19 00:00:00,31.75,32.0,30.0,30.75,784800
-1973-12-20 00:00:00,31.0,32.75,31.0,31.37,558400
-1973-12-21 00:00:00,32.0,32.88,32.0,32.25,639200
-1973-12-24 00:00:00,31.87,31.87,30.75,31.5,478400
-1973-12-26 00:00:00,32.0,33.0,32.0,32.63,313600
-1973-12-27 00:00:00,32.63,34.0,32.38,34.0,1111200
-1973-12-28 00:00:00,34.0,35.0,33.88,34.88,499200
-1973-12-31 00:00:00,34.88,35.0,34.0,35.0,463200
-1974-01-02 00:00:00,35.0,35.0,34.13,35.0,270400
-1974-01-03 00:00:00,35.0,36.5,35.0,36.13,1319200
-1974-01-04 00:00:00,36.13,36.63,35.5,36.0,760800
-1974-01-07 00:00:00,36.0,36.38,35.25,36.25,468800
-1974-01-08 00:00:00,35.88,35.88,34.13,34.38,510400
-1974-01-09 00:00:00,33.63,33.63,32.0,32.13,864000
-1974-01-10 00:00:00,32.13,32.88,31.5,31.87,615200
-1974-01-11 00:00:00,31.87,32.0,30.62,31.12,536000
-1974-01-14 00:00:00,31.12,31.5,30.12,30.5,492800
-1974-01-15 00:00:00,30.5,31.37,30.12,30.87,495200
-1974-01-16 00:00:00,30.87,32.38,30.87,32.38,431200
-1974-01-17 00:00:00,32.38,32.63,31.12,31.5,724000
-1974-01-18 00:00:00,31.25,31.25,30.0,30.0,700800
-1974-01-21 00:00:00,30.0,30.87,29.0,30.87,560000
-1974-01-22 00:00:00,30.87,31.37,30.0,30.0,370400
-1974-01-23 00:00:00,30.0,30.25,29.0,29.0,1152000
-1974-01-24 00:00:00,29.0,29.87,28.5,29.87,607200
-1974-01-25 00:00:00,29.87,29.87,29.25,29.75,432800
-1974-01-28 00:00:00,29.75,29.75,29.0,29.37,362400
-1974-01-29 00:00:00,29.25,29.25,28.87,29.25,386400
-1974-01-30 00:00:00,29.37,30.75,29.37,30.5,681600
-1974-01-31 00:00:00,30.75,31.37,30.75,31.25,413600
-1974-02-01 00:00:00,31.0,31.0,29.87,30.37,412000
-1974-02-04 00:00:00,29.87,29.87,28.87,28.87,520000
-1974-02-05 00:00:00,28.87,29.37,28.5,28.87,335200
-1974-02-06 00:00:00,28.87,29.87,28.62,29.0,227200
-1974-02-07 00:00:00,29.37,29.87,29.37,29.75,192000
-1974-02-08 00:00:00,29.75,29.87,29.25,29.5,208000
-1974-02-11 00:00:00,29.37,29.37,28.5,28.62,296000
-1974-02-12 00:00:00,28.25,28.25,27.75,28.0,628800
-1974-02-13 00:00:00,28.0,28.75,27.75,28.25,370400
-1974-02-14 00:00:00,28.25,28.62,27.75,28.0,376000
-1974-02-15 00:00:00,28.0,28.12,27.5,28.0,328800
-1974-02-19 00:00:00,28.0,28.62,27.75,27.75,544800
-1974-02-20 00:00:00,27.75,28.5,27.62,28.5,239200
-1974-02-21 00:00:00,28.5,29.0,28.12,29.0,253600
-1974-02-22 00:00:00,29.12,30.37,29.12,29.87,377600
-1974-02-25 00:00:00,29.75,29.75,28.25,29.0,395200
-1974-02-26 00:00:00,29.0,29.12,28.37,29.0,277600
-1974-02-27 00:00:00,29.0,29.25,28.75,29.0,284000
-1974-02-28 00:00:00,28.87,28.87,27.87,28.5,524800
-1974-03-01 00:00:00,28.12,28.12,27.75,27.87,400800
-1974-03-04 00:00:00,27.87,28.25,27.62,27.87,279200
-1974-03-05 00:00:00,28.37,30.25,28.37,29.87,1622400
-1974-03-06 00:00:00,29.87,30.87,29.87,30.87,1027200
-1974-03-07 00:00:00,30.87,30.87,30.25,30.5,540800
-1974-03-08 00:00:00,30.5,31.75,29.5,31.62,876000
-1974-03-11 00:00:00,31.62,32.13,30.62,31.87,580800
-1974-03-12 00:00:00,31.87,31.87,31.12,31.37,388800
-1974-03-13 00:00:00,31.37,31.87,31.12,31.75,397600
-1974-03-14 00:00:00,31.75,32.38,31.12,31.25,767200
-1974-03-15 00:00:00,31.25,31.87,31.0,31.87,235200
-1974-03-18 00:00:00,31.87,31.87,30.5,31.0,624000
-1974-03-19 00:00:00,30.87,30.87,30.12,30.12,428000
-1974-03-20 00:00:00,30.12,30.12,29.5,30.0,692800
-1974-03-21 00:00:00,30.12,30.75,30.12,30.5,612000
-1974-03-22 00:00:00,30.5,30.75,29.87,30.25,425600
-1974-03-25 00:00:00,30.25,30.37,29.62,30.0,321600
-1974-03-26 00:00:00,30.0,30.5,29.75,30.12,695200
-1974-03-27 00:00:00,30.12,30.25,29.75,30.0,269600
-1974-03-28 00:00:00,29.5,29.5,29.0,29.37,504800
-1974-03-29 00:00:00,29.37,29.37,28.75,29.25,454400
-1974-04-01 00:00:00,29.25,29.5,28.87,29.0,354400
-1974-04-02 00:00:00,29.0,29.25,28.62,29.12,280800
-1974-04-03 00:00:00,29.12,29.62,28.75,29.25,202400
-1974-04-04 00:00:00,29.25,29.37,29.0,29.0,158400
-1974-04-05 00:00:00,29.0,29.12,28.25,28.5,586400
-1974-04-08 00:00:00,28.5,28.62,27.5,27.87,2055200
-1974-04-09 00:00:00,27.87,28.5,27.5,28.25,363200
-1974-04-10 00:00:00,28.25,28.37,27.87,27.87,285600
-1974-04-11 00:00:00,27.87,28.0,27.5,28.0,278400
-1974-04-15 00:00:00,28.0,28.12,27.5,27.75,673600
-1974-04-16 00:00:00,27.75,28.37,27.5,28.0,440800
-1974-04-17 00:00:00,28.0,28.5,27.87,28.0,522400
-1974-04-18 00:00:00,28.0,28.25,27.87,28.25,401600
-1974-04-19 00:00:00,28.25,28.37,27.87,28.25,370400
-1974-04-22 00:00:00,28.25,28.25,27.87,28.12,575200
-1974-04-23 00:00:00,28.12,28.37,27.87,28.0,414400
-1974-04-24 00:00:00,28.0,28.0,27.5,27.75,420000
-1974-04-25 00:00:00,27.75,27.87,27.5,27.87,502400
-1974-04-26 00:00:00,27.87,28.37,27.87,28.12,376000
-1974-04-29 00:00:00,28.12,28.75,28.0,28.62,532800
-1974-04-30 00:00:00,28.62,29.12,28.37,28.75,268800
-1974-05-01 00:00:00,28.75,31.25,28.5,30.37,1232000
-1974-05-02 00:00:00,30.37,31.0,29.5,30.25,776800
-1974-05-03 00:00:00,30.25,30.25,29.0,29.75,400000
-1974-05-06 00:00:00,29.62,29.62,29.12,29.5,280800
-1974-05-07 00:00:00,29.5,29.87,29.37,29.5,212800
-1974-05-08 00:00:00,29.5,29.75,29.12,29.25,230400
-1974-05-09 00:00:00,29.25,29.75,29.12,29.62,214400
-1974-05-10 00:00:00,29.62,29.75,29.0,29.0,355200
-1974-05-13 00:00:00,29.0,29.25,28.75,29.12,175200
-1974-05-14 00:00:00,29.0,29.0,28.37,28.62,394400
-1974-05-15 00:00:00,28.5,28.5,27.62,27.75,360000
-1974-05-16 00:00:00,27.75,27.75,26.87,27.0,467200
-1974-05-17 00:00:00,26.87,26.87,26.12,26.62,540000
-1974-05-20 00:00:00,26.62,26.75,25.87,26.37,504800
-1974-05-21 00:00:00,26.37,26.75,26.25,26.75,302400
-1974-05-22 00:00:00,26.75,27.25,26.25,26.5,492800
-1974-05-23 00:00:00,26.5,26.75,26.25,26.5,307200
-1974-05-24 00:00:00,26.5,27.0,26.5,26.87,530400
-1974-05-28 00:00:00,26.87,27.37,26.5,26.87,285600
-1974-05-29 00:00:00,26.87,26.87,26.25,26.37,321600
-1974-05-30 00:00:00,26.37,26.5,25.75,26.37,899200
-1974-05-31 00:00:00,26.37,27.0,25.87,26.75,362400
-1974-06-03 00:00:00,26.75,28.0,26.5,27.75,462400
-1974-06-04 00:00:00,27.75,28.5,27.62,28.25,637600
-1974-06-05 00:00:00,28.25,28.87,27.87,28.5,304800
-1974-06-06 00:00:00,28.5,29.87,28.37,29.87,328800
-1974-06-07 00:00:00,29.87,30.12,29.5,29.87,632800
-1974-06-10 00:00:00,29.87,29.87,29.12,29.25,464800
-1974-06-11 00:00:00,28.87,28.87,27.75,27.87,588800
-1974-06-12 00:00:00,27.87,28.37,27.75,28.37,628000
-1974-06-13 00:00:00,28.25,28.25,27.62,27.62,528800
-1974-06-14 00:00:00,27.62,27.75,27.5,27.62,230400
-1974-06-17 00:00:00,27.5,27.5,26.75,27.0,404800
-1974-06-18 00:00:00,27.0,27.25,26.75,27.0,454400
-1974-06-19 00:00:00,26.87,26.87,26.62,26.75,270400
-1974-06-20 00:00:00,26.75,26.75,26.5,26.62,376800
-1974-06-21 00:00:00,26.62,26.75,26.25,26.5,228000
-1974-06-24 00:00:00,26.5,27.0,26.5,26.62,305600
-1974-06-25 00:00:00,26.75,27.5,26.75,27.5,264800
-1974-06-26 00:00:00,27.5,27.5,26.75,26.87,361600
-1974-06-27 00:00:00,26.87,26.87,26.5,26.75,184800
-1974-06-28 00:00:00,26.75,27.0,26.5,26.75,264800
-1974-07-01 00:00:00,26.75,27.0,26.25,27.0,214400
-1974-07-02 00:00:00,26.87,26.87,26.5,26.62,196800
-1974-07-03 00:00:00,26.62,26.87,26.12,26.62,360800
-1974-07-05 00:00:00,26.62,26.75,26.37,26.5,161600
-1974-07-08 00:00:00,26.5,26.5,25.75,26.0,448800
-1974-07-09 00:00:00,26.0,26.0,25.5,25.75,479200
-1974-07-10 00:00:00,25.75,25.87,25.12,25.37,352800
-1974-07-11 00:00:00,25.37,25.87,25.25,25.5,367200
-1974-07-12 00:00:00,25.75,26.37,25.75,26.37,385600
-1974-07-15 00:00:00,26.37,26.37,25.75,26.12,451200
-1974-07-16 00:00:00,26.12,26.12,25.37,25.62,334400
-1974-07-17 00:00:00,25.62,25.62,25.0,25.5,1166400
-1974-07-18 00:00:00,25.5,25.62,25.12,25.37,672000
-1974-07-19 00:00:00,25.37,25.37,25.0,25.37,631200
-1974-07-22 00:00:00,25.37,25.87,25.12,25.75,507200
-1974-07-23 00:00:00,25.75,26.25,25.75,26.25,754400
-1974-07-24 00:00:00,26.37,28.0,26.37,28.0,856000
-1974-07-25 00:00:00,28.0,28.37,27.5,27.87,766400
-1974-07-26 00:00:00,27.87,27.87,26.25,26.5,536800
-1974-07-29 00:00:00,26.0,26.0,25.12,25.5,824000
-1974-07-30 00:00:00,25.5,25.75,25.25,25.75,399200
-1974-07-31 00:00:00,25.75,26.0,25.5,25.75,1115200
-1974-08-01 00:00:00,25.75,26.25,25.62,26.12,340800
-1974-08-02 00:00:00,26.0,26.0,25.62,26.0,314400
-1974-08-05 00:00:00,26.0,26.0,25.62,26.0,326400
-1974-08-06 00:00:00,26.0,26.5,25.75,26.0,532800
-1974-08-07 00:00:00,26.0,26.5,25.75,26.5,569600
-1974-08-08 00:00:00,26.5,26.75,26.0,26.5,945600
-1974-08-09 00:00:00,26.5,26.75,26.12,26.62,208000
-1974-08-12 00:00:00,26.62,26.62,26.12,26.25,161600
-1974-08-13 00:00:00,26.25,26.5,25.87,26.25,241600
-1974-08-14 00:00:00,26.0,26.0,25.12,25.12,323200
-1974-08-15 00:00:00,25.12,25.37,25.0,25.37,512000
-1974-08-16 00:00:00,25.37,25.37,24.87,25.0,268000
-1974-08-19 00:00:00,25.0,25.0,24.5,24.75,334400
-1974-08-20 00:00:00,24.75,25.25,24.0,24.75,591200
-1974-08-21 00:00:00,24.62,24.62,23.75,24.0,743200
-1974-08-22 00:00:00,24.0,24.12,23.5,23.75,371200
-1974-08-23 00:00:00,23.75,24.25,23.62,23.87,256000
-1974-08-26 00:00:00,23.87,24.25,23.62,24.0,385600
-1974-08-27 00:00:00,24.0,24.12,23.62,23.87,308800
-1974-08-28 00:00:00,23.87,24.5,23.75,23.87,268800
-1974-08-29 00:00:00,23.87,23.87,23.0,23.12,485600
-1974-08-30 00:00:00,23.12,24.5,23.0,24.5,379200
-1974-09-03 00:00:00,24.62,25.37,24.62,24.75,399200
-1974-09-04 00:00:00,24.37,24.37,23.62,23.87,558400
-1974-09-05 00:00:00,23.87,24.75,23.62,24.62,364000
-1974-09-06 00:00:00,24.62,25.75,24.5,25.62,336000
-1974-09-09 00:00:00,25.62,25.62,24.62,24.62,352800
-1974-09-10 00:00:00,24.62,24.87,24.12,24.37,195200
-1974-09-11 00:00:00,24.37,24.75,24.0,24.12,200000
-1974-09-12 00:00:00,24.12,24.12,23.25,23.5,461600
-1974-09-13 00:00:00,23.37,23.37,22.75,23.12,490400
-1974-09-16 00:00:00,23.12,23.37,22.5,23.37,331200
-1974-09-17 00:00:00,23.5,24.37,23.5,24.12,411200
-1974-09-18 00:00:00,23.87,23.87,23.5,23.62,378400
-1974-09-19 00:00:00,23.62,24.25,23.62,24.0,332000
-1974-09-20 00:00:00,24.0,24.12,23.37,23.5,471200
-1974-09-23 00:00:00,23.5,23.62,23.12,23.25,234400
-1974-09-24 00:00:00,23.25,23.37,22.75,22.75,364000
-1974-09-25 00:00:00,22.75,23.25,22.5,23.0,320000
-1974-09-26 00:00:00,22.87,22.87,22.25,22.5,277600
-1974-09-27 00:00:00,22.5,22.5,21.87,22.12,676800
-1974-09-30 00:00:00,22.12,22.25,21.75,22.0,252800
-1974-10-01 00:00:00,22.0,22.0,21.5,21.5,568800
-1974-10-02 00:00:00,21.5,21.75,21.0,21.0,763200
-1974-10-03 00:00:00,20.87,20.87,20.12,20.37,581600
-1974-10-04 00:00:00,20.37,21.75,20.12,21.62,642400
-1974-10-07 00:00:00,21.87,23.0,21.87,23.0,644800
-1974-10-08 00:00:00,23.0,23.37,22.5,23.0,384000
-1974-10-09 00:00:00,23.0,24.5,22.62,24.0,536000
-1974-10-10 00:00:00,24.0,24.62,23.75,24.25,591200
-1974-10-11 00:00:00,24.0,24.0,23.12,23.62,783200
-1974-10-14 00:00:00,23.75,24.5,23.75,24.37,700000
-1974-10-15 00:00:00,24.25,24.25,23.75,24.0,353600
-1974-10-16 00:00:00,24.0,24.0,23.25,23.62,283200
-1974-10-17 00:00:00,23.62,24.12,23.12,24.0,336800
-1974-10-18 00:00:00,24.12,25.0,24.12,25.0,629600
-1974-10-21 00:00:00,25.0,25.25,24.62,25.25,342400
-1974-10-22 00:00:00,25.25,25.37,24.62,24.87,359200
-1974-10-23 00:00:00,24.75,24.75,23.62,24.0,546400
-1974-10-24 00:00:00,23.87,23.87,23.25,23.62,421600
-1974-10-25 00:00:00,23.62,24.25,23.25,23.75,336000
-1974-10-28 00:00:00,23.75,23.87,23.5,23.5,123200
-1974-10-29 00:00:00,23.5,24.12,23.25,24.0,317600
-1974-10-30 00:00:00,24.0,25.37,23.75,25.12,838400
-1974-10-31 00:00:00,25.12,25.62,25.0,25.0,628800
-1974-11-01 00:00:00,25.0,25.12,24.5,25.0,371200
-1974-11-04 00:00:00,24.87,24.87,24.0,24.75,235200
-1974-11-05 00:00:00,24.75,25.12,24.25,24.87,446400
-1974-11-06 00:00:00,24.87,25.5,24.5,24.5,465600
-1974-11-07 00:00:00,24.5,24.75,24.0,24.25,385600
-1974-11-08 00:00:00,24.25,24.75,23.62,23.62,363200
-1974-11-11 00:00:00,23.62,23.75,23.12,23.62,324000
-1974-11-12 00:00:00,23.62,23.75,23.25,23.5,233600
-1974-11-13 00:00:00,23.37,23.37,23.0,23.12,333600
-1974-11-14 00:00:00,23.12,23.25,22.62,22.75,347200
-1974-11-15 00:00:00,22.75,22.87,22.25,22.75,239200
-1974-11-18 00:00:00,22.62,22.62,22.0,22.12,332800
-1974-11-19 00:00:00,21.87,21.87,21.0,21.5,391200
-1974-11-20 00:00:00,21.5,21.62,21.0,21.25,542400
-1974-11-21 00:00:00,21.25,21.5,21.0,21.5,396800
-1974-11-22 00:00:00,21.5,21.62,21.0,21.25,351200
-1974-11-25 00:00:00,21.25,21.5,21.0,21.37,277600
-1974-11-26 00:00:00,21.37,21.62,21.12,21.5,512000
-1974-11-27 00:00:00,21.5,22.0,20.75,21.5,898400
-1974-11-29 00:00:00,21.5,21.5,21.0,21.12,605600
-1974-12-02 00:00:00,21.12,21.37,20.62,20.75,306400
-1974-12-03 00:00:00,20.75,20.75,20.25,20.5,470400
-1974-12-04 00:00:00,20.5,20.75,20.37,20.75,564800
-1974-12-05 00:00:00,20.75,20.87,20.5,20.87,556800
-1974-12-06 00:00:00,20.87,21.0,20.5,20.5,532800
-1974-12-09 00:00:00,20.5,21.0,20.5,21.0,680000
-1974-12-10 00:00:00,21.12,21.87,21.12,21.75,675200
-1974-12-11 00:00:00,21.75,23.0,21.75,22.37,590400
-1974-12-12 00:00:00,22.37,23.25,22.0,23.0,452000
-1974-12-13 00:00:00,23.0,23.0,22.25,22.37,350400
-1974-12-16 00:00:00,22.37,22.62,22.0,22.37,464800
-1974-12-17 00:00:00,22.37,22.87,21.87,22.87,573600
-1974-12-18 00:00:00,22.87,23.12,22.62,22.75,522400
-1974-12-19 00:00:00,22.5,22.5,21.62,21.75,481600
-1974-12-20 00:00:00,21.75,22.12,21.37,21.75,538400
-1974-12-23 00:00:00,21.75,21.87,21.12,21.37,508800
-1974-12-24 00:00:00,21.37,22.0,21.25,22.0,338400
-1974-12-26 00:00:00,22.0,22.37,21.62,22.0,301600
-1974-12-27 00:00:00,22.0,22.0,21.62,21.87,289600
-1974-12-30 00:00:00,21.87,21.87,21.5,21.75,508000
-1974-12-31 00:00:00,21.75,22.37,21.62,22.25,451200
-1975-01-02 00:00:00,22.25,24.0,22.12,23.62,229600
-1975-01-03 00:00:00,23.62,24.12,23.37,23.5,338400
-1975-01-06 00:00:00,23.5,24.0,23.12,23.25,270400
-1975-01-07 00:00:00,23.25,23.5,22.75,23.37,280800
-1975-01-08 00:00:00,23.37,23.62,23.12,23.12,188000
-1975-01-09 00:00:00,23.12,24.0,22.5,24.0,371200
-1975-01-10 00:00:00,24.5,25.12,24.5,24.75,1376000
-1975-01-13 00:00:00,24.75,24.87,23.75,23.87,408800
-1975-01-14 00:00:00,23.37,23.37,22.75,23.0,770400
-1975-01-15 00:00:00,23.0,23.0,22.37,23.0,491200
-1975-01-16 00:00:00,23.0,23.0,22.5,22.75,463200
-1975-01-17 00:00:00,22.75,22.87,22.37,22.5,296800
-1975-01-20 00:00:00,22.5,22.75,22.12,22.62,341600
-1975-01-21 00:00:00,22.62,23.0,22.62,22.87,417600
-1975-01-22 00:00:00,22.87,23.87,22.62,23.87,292000
-1975-01-23 00:00:00,23.87,24.62,23.25,24.0,532000
-1975-01-24 00:00:00,24.0,25.0,24.0,24.87,585600
-1975-01-27 00:00:00,24.87,25.87,24.75,25.87,948800
-1975-01-28 00:00:00,25.87,26.0,25.37,25.87,740800
-1975-01-29 00:00:00,25.87,26.25,25.5,26.0,715200
-1975-01-30 00:00:00,26.0,26.37,25.5,25.87,801600
-1975-01-31 00:00:00,25.87,26.25,25.62,26.0,340000
-1975-02-03 00:00:00,26.0,26.12,25.75,26.12,500000
-1975-02-04 00:00:00,26.12,26.25,25.25,26.25,1010400
-1975-02-05 00:00:00,26.12,26.12,25.25,25.62,656800
-1975-02-06 00:00:00,25.62,26.0,25.0,25.0,862400
-1975-02-07 00:00:00,24.87,24.87,24.12,24.5,528800
-1975-02-10 00:00:00,24.5,24.62,24.0,24.37,424800
-1975-02-11 00:00:00,24.37,24.62,24.0,24.37,316000
-1975-02-12 00:00:00,24.37,25.0,24.12,25.0,412000
-1975-02-13 00:00:00,25.0,26.12,24.87,25.0,871200
-1975-02-14 00:00:00,25.0,25.5,24.75,25.25,468800
-1975-02-18 00:00:00,25.25,25.87,25.0,25.62,356800
-1975-02-19 00:00:00,25.62,25.87,25.12,25.87,637600
-1975-02-20 00:00:00,25.87,26.12,25.62,25.87,545600
-1975-02-21 00:00:00,25.87,26.0,25.62,26.0,478400
-1975-02-24 00:00:00,25.87,25.87,25.37,25.5,463200
-1975-02-25 00:00:00,25.12,25.12,24.5,24.5,461600
-1975-02-26 00:00:00,24.5,25.12,24.5,25.0,268800
-1975-02-27 00:00:00,25.0,25.37,24.87,25.25,336800
-1975-02-28 00:00:00,25.25,25.37,25.12,25.37,360800
-1975-03-03 00:00:00,25.37,26.12,25.25,26.12,484000
-1975-03-04 00:00:00,26.5,27.12,26.5,26.75,868800
-1975-03-05 00:00:00,26.75,27.37,26.12,26.5,372800
-1975-03-06 00:00:00,26.5,26.87,26.37,26.5,290400
-1975-03-07 00:00:00,26.5,26.87,26.0,26.12,313600
-1975-03-10 00:00:00,26.12,26.62,25.87,26.5,526400
-1975-03-11 00:00:00,26.5,27.12,26.25,26.75,596000
-1975-03-12 00:00:00,26.75,26.75,26.12,26.37,299200
-1975-03-13 00:00:00,26.37,26.37,26.0,26.37,285600
-1975-03-14 00:00:00,26.37,27.12,26.12,26.87,676000
-1975-03-17 00:00:00,26.87,27.0,26.37,26.75,274400
-1975-03-18 00:00:00,26.75,26.87,26.12,26.25,398400
-1975-03-19 00:00:00,26.0,26.0,25.12,25.25,652000
-1975-03-20 00:00:00,25.25,25.37,24.87,25.12,417600
-1975-03-21 00:00:00,25.12,25.25,24.62,25.12,347200
-1975-03-24 00:00:00,24.87,24.87,24.12,24.25,600800
-1975-03-25 00:00:00,24.12,24.12,23.87,24.12,801600
-1975-03-26 00:00:00,24.12,24.37,24.0,24.37,306400
-1975-03-27 00:00:00,24.37,24.62,24.12,24.5,354400
-1975-03-31 00:00:00,24.5,24.87,24.12,24.25,265600
-1975-04-01 00:00:00,24.25,24.75,24.0,24.0,396000
-1975-04-02 00:00:00,24.0,24.25,23.75,23.75,367200
-1975-04-03 00:00:00,23.75,23.87,23.5,23.5,386400
-1975-04-04 00:00:00,23.5,23.62,23.12,23.5,360000
-1975-04-07 00:00:00,23.5,23.75,23.12,23.5,394400
-1975-04-08 00:00:00,23.5,23.87,23.25,23.75,288000
-1975-04-09 00:00:00,23.75,24.87,23.62,24.87,543200
-1975-04-10 00:00:00,25.0,25.62,25.0,25.12,504000
-1975-04-11 00:00:00,25.12,25.62,25.0,25.0,301600
-1975-04-14 00:00:00,25.0,26.0,25.0,25.75,233600
-1975-04-15 00:00:00,25.75,26.0,25.12,25.25,400800
-1975-04-16 00:00:00,25.25,25.75,25.0,25.5,300000
-1975-04-17 00:00:00,25.5,25.87,25.25,25.5,356800
-1975-04-18 00:00:00,25.5,25.75,25.25,25.25,308000
-1975-04-21 00:00:00,25.25,25.62,25.0,25.62,320800
-1975-04-22 00:00:00,25.62,25.62,24.5,24.5,588800
-1975-04-23 00:00:00,24.5,24.75,23.62,23.75,600800
-1975-04-24 00:00:00,23.75,24.75,23.62,24.5,389600
-1975-04-25 00:00:00,24.5,25.0,24.37,24.62,713600
-1975-04-28 00:00:00,24.62,24.62,23.75,24.5,463200
-1975-04-29 00:00:00,24.5,24.5,24.0,24.25,424800
-1975-04-30 00:00:00,24.25,24.87,23.87,24.87,576800
-1975-05-01 00:00:00,24.87,25.37,24.62,25.0,825600
-1975-05-02 00:00:00,25.37,26.12,25.37,25.87,570400
-1975-05-05 00:00:00,25.87,26.62,25.87,26.62,637600
-1975-05-06 00:00:00,26.62,26.87,26.37,26.37,647200
-1975-05-07 00:00:00,26.37,27.0,26.0,26.87,506400
-1975-05-08 00:00:00,27.0,28.12,27.0,28.0,669600
-1975-05-09 00:00:00,28.12,29.37,28.12,29.0,991200
-1975-05-12 00:00:00,29.0,29.0,27.75,28.12,611200
-1975-05-13 00:00:00,28.12,28.5,27.75,27.87,567200
-1975-05-14 00:00:00,27.87,28.37,27.62,28.37,384000
-1975-05-15 00:00:00,28.37,29.12,28.37,28.75,777600
-1975-05-16 00:00:00,28.62,28.62,27.87,28.25,372000
-1975-05-19 00:00:00,28.25,28.5,27.87,28.37,487200
-1975-05-20 00:00:00,28.37,28.37,27.87,27.87,502400
-1975-05-21 00:00:00,27.87,27.87,27.0,27.5,301600
-1975-05-22 00:00:00,27.37,27.37,26.62,26.75,335200
-1975-05-23 00:00:00,26.75,27.37,26.75,27.25,243200
-1975-05-27 00:00:00,27.5,28.25,27.5,28.25,652000
-1975-05-28 00:00:00,28.25,28.75,28.0,28.75,433600
-1975-05-29 00:00:00,28.75,29.37,28.62,29.25,599200
-1975-05-30 00:00:00,29.62,30.37,29.62,29.75,1127200
-1975-06-02 00:00:00,30.0,30.87,30.0,30.75,2176800
-1975-06-03 00:00:00,30.75,31.25,30.37,30.87,932800
-1975-06-04 00:00:00,31.0,31.5,31.0,31.25,777600
-1975-06-05 00:00:00,31.25,31.5,30.62,31.12,645600
-1975-06-06 00:00:00,31.37,32.13,31.37,31.87,698400
-1975-06-09 00:00:00,31.87,32.63,31.75,32.25,727200
-1975-06-10 00:00:00,31.87,31.87,31.12,31.5,684000
-1975-06-11 00:00:00,31.5,31.87,31.5,31.75,487200
-1975-06-12 00:00:00,31.75,32.25,31.12,31.12,584800
-1975-06-13 00:00:00,31.12,31.37,30.62,31.37,483200
-1975-06-16 00:00:00,31.37,32.38,31.37,32.13,511200
-1975-06-17 00:00:00,32.13,32.63,31.87,32.0,544800
-1975-06-18 00:00:00,31.87,31.87,31.5,31.62,436800
-1975-06-19 00:00:00,31.62,32.0,31.5,31.87,695200
-1975-06-20 00:00:00,31.87,32.13,31.75,31.75,574400
-1975-06-23 00:00:00,31.75,32.0,31.5,32.0,283200
-1975-06-24 00:00:00,32.0,32.13,31.37,32.0,550400
-1975-06-25 00:00:00,32.0,32.38,32.0,32.38,448000
-1975-06-26 00:00:00,32.38,33.0,32.13,32.5,486400
-1975-06-27 00:00:00,32.5,32.88,32.0,32.0,260000
-1975-06-30 00:00:00,32.0,32.38,31.5,31.75,276000
-1975-07-01 00:00:00,31.75,31.87,31.5,31.75,411200
-1975-07-02 00:00:00,31.75,31.75,30.62,31.0,857600
-1975-07-03 00:00:00,31.0,31.12,30.5,31.0,607200
-1975-07-07 00:00:00,31.0,31.37,30.0,30.0,495200
-1975-07-08 00:00:00,30.0,30.12,29.5,30.0,526400
-1975-07-09 00:00:00,30.12,30.75,30.12,30.75,620000
-1975-07-10 00:00:00,31.0,32.0,31.0,31.62,573600
-1975-07-11 00:00:00,31.62,32.25,31.37,31.75,439200
-1975-07-14 00:00:00,31.75,32.5,31.75,32.25,326400
-1975-07-15 00:00:00,32.25,32.75,32.25,32.63,327200
-1975-07-16 00:00:00,32.63,32.88,32.38,32.5,285600
-1975-07-17 00:00:00,32.38,32.38,31.62,31.87,988000
-1975-07-18 00:00:00,31.87,32.0,31.37,32.0,353600
-1975-07-21 00:00:00,32.0,32.0,31.25,31.25,193600
-1975-07-22 00:00:00,31.25,31.5,30.87,31.5,423200
-1975-07-23 00:00:00,31.5,32.0,31.5,31.5,531200
-1975-07-24 00:00:00,31.5,31.87,31.25,31.37,587200
-1975-07-25 00:00:00,31.37,31.75,31.25,31.37,507200
-1975-07-28 00:00:00,31.25,31.25,30.87,31.0,408800
-1975-07-29 00:00:00,31.0,31.37,30.37,30.37,380800
-1975-07-30 00:00:00,30.37,30.5,30.0,30.12,604800
-1975-07-31 00:00:00,30.37,30.87,30.37,30.5,674400
-1975-08-01 00:00:00,30.5,30.87,30.37,30.75,216800
-1975-08-04 00:00:00,30.75,30.87,30.37,30.75,252000
-1975-08-05 00:00:00,30.75,31.0,30.37,30.75,445600
-1975-08-06 00:00:00,30.75,30.75,30.37,30.5,250400
-1975-08-07 00:00:00,30.5,31.0,30.5,30.62,412800
-1975-08-08 00:00:00,30.62,30.62,30.25,30.5,492000
-1975-08-11 00:00:00,30.25,30.25,29.87,30.12,300000
-1975-08-12 00:00:00,30.5,31.0,30.5,30.75,405600
-1975-08-13 00:00:00,30.75,30.75,30.25,30.25,352800
-1975-08-14 00:00:00,30.25,30.37,30.12,30.12,189600
-1975-08-15 00:00:00,30.12,30.12,29.75,30.0,624800
-1975-08-18 00:00:00,30.0,30.12,29.75,30.0,239200
-1975-08-19 00:00:00,30.0,30.0,29.12,29.12,328000
-1975-08-20 00:00:00,29.12,29.12,28.5,28.87,535200
-1975-08-21 00:00:00,28.75,28.75,28.12,28.5,626400
-1975-08-22 00:00:00,28.5,28.5,28.0,28.25,786400
-1975-08-25 00:00:00,28.25,28.5,28.0,28.5,684800
-1975-08-26 00:00:00,28.5,28.5,28.0,28.37,356000
-1975-08-27 00:00:00,28.37,28.5,28.12,28.37,331200
-1975-08-28 00:00:00,28.5,29.37,28.5,29.37,487200
-1975-08-29 00:00:00,29.37,29.87,29.25,29.75,227200
-1975-09-02 00:00:00,29.75,29.87,29.0,29.25,312000
-1975-09-03 00:00:00,29.25,29.75,29.12,29.37,575200
-1975-09-04 00:00:00,29.37,29.75,29.37,29.5,151200
-1975-09-05 00:00:00,29.5,29.62,29.37,29.5,136800
-1975-09-08 00:00:00,29.5,29.62,29.37,29.62,205600
-1975-09-09 00:00:00,29.62,30.12,29.37,29.37,260800
-1975-09-10 00:00:00,29.37,29.75,29.37,29.75,260000
-1975-09-11 00:00:00,29.75,29.75,29.5,29.62,125600
-1975-09-12 00:00:00,29.62,29.87,29.37,29.5,421600
-1975-09-15 00:00:00,29.5,29.5,29.12,29.12,108000
-1975-09-16 00:00:00,29.12,29.37,29.12,29.25,186400
-1975-09-17 00:00:00,29.25,29.75,29.25,29.5,300000
-1975-09-18 00:00:00,29.5,30.25,29.5,30.12,318400
-1975-09-19 00:00:00,30.25,30.75,30.25,30.75,207200
-1975-09-22 00:00:00,30.75,30.75,29.87,29.87,380800
-1975-09-23 00:00:00,29.87,30.0,29.75,30.0,240800
-1975-09-24 00:00:00,30.12,30.87,30.12,30.5,411200
-1975-09-25 00:00:00,30.5,30.87,30.25,30.5,360800
-1975-09-26 00:00:00,30.5,30.75,30.25,30.25,97600
-1975-09-29 00:00:00,30.25,30.37,29.87,30.0,483200
-1975-09-30 00:00:00,29.75,29.75,29.37,29.37,264800
-1975-10-01 00:00:00,29.37,29.62,29.12,29.37,324800
-1975-10-02 00:00:00,29.37,29.62,29.12,29.12,235200
-1975-10-03 00:00:00,29.12,29.5,29.12,29.37,506400
-1975-10-06 00:00:00,29.37,29.75,29.25,29.62,304000
-1975-10-07 00:00:00,29.62,29.75,29.37,29.62,164800
-1975-10-08 00:00:00,29.62,30.25,29.5,30.25,253600
-1975-10-09 00:00:00,30.37,30.87,30.37,30.37,324800
-1975-10-10 00:00:00,30.37,30.87,30.37,30.87,343200
-1975-10-13 00:00:00,30.87,31.37,30.62,31.37,276800
-1975-10-14 00:00:00,31.5,32.13,31.5,31.75,620000
-1975-10-15 00:00:00,31.75,31.87,31.5,31.5,564000
-1975-10-16 00:00:00,31.5,32.0,31.25,31.5,736000
-1975-10-17 00:00:00,31.5,31.87,31.25,31.62,367200
-1975-10-20 00:00:00,31.62,31.87,31.5,31.87,311200
-1975-10-21 00:00:00,31.87,32.25,31.75,32.0,370400
-1975-10-22 00:00:00,32.0,32.13,31.5,31.62,229600
-1975-10-23 00:00:00,31.62,31.62,31.25,31.37,358400
-1975-10-24 00:00:00,31.0,31.0,30.12,30.25,395200
-1975-10-27 00:00:00,30.25,30.5,30.0,30.12,196000
-1975-10-28 00:00:00,30.12,30.87,30.0,30.87,554400
-1975-10-29 00:00:00,30.75,30.75,30.0,30.0,337600
-1975-10-30 00:00:00,29.87,29.87,29.62,29.75,317600
-1975-10-31 00:00:00,29.75,29.87,29.5,29.87,508800
-1975-11-03 00:00:00,29.87,30.0,29.62,29.87,178400
-1975-11-04 00:00:00,29.87,30.0,29.5,29.75,288000
-1975-11-05 00:00:00,29.75,29.87,29.12,29.12,387200
-1975-11-06 00:00:00,29.12,29.12,28.62,28.87,313600
-1975-11-07 00:00:00,28.87,29.0,28.5,28.5,376000
-1975-11-10 00:00:00,28.5,28.87,28.0,28.5,308000
-1975-11-11 00:00:00,28.5,28.87,28.37,28.37,159200
-1975-11-12 00:00:00,28.37,28.75,28.12,28.75,441600
-1975-11-13 00:00:00,28.75,29.25,28.75,29.0,316000
-1975-11-14 00:00:00,29.0,29.12,28.5,29.12,372800
-1975-11-17 00:00:00,29.12,29.25,28.87,29.12,249600
-1975-11-18 00:00:00,29.12,29.5,29.0,29.25,260800
-1975-11-19 00:00:00,29.25,29.25,28.75,28.87,540000
-1975-11-20 00:00:00,28.87,29.25,28.5,28.87,287200
-1975-11-21 00:00:00,28.87,29.0,28.37,28.87,353600
-1975-11-24 00:00:00,28.75,28.75,28.37,28.5,526400
-1975-11-25 00:00:00,28.5,28.87,28.37,28.75,544000
-1975-11-26 00:00:00,28.75,29.12,28.62,29.0,434400
-1975-11-28 00:00:00,29.0,29.0,28.5,28.75,165600
-1975-12-01 00:00:00,28.75,29.0,28.5,28.75,522400
-1975-12-02 00:00:00,28.75,28.75,28.37,28.5,790400
-1975-12-03 00:00:00,28.12,28.12,27.37,27.5,845600
-1975-12-04 00:00:00,27.5,27.62,26.75,27.12,560800
-1975-12-05 00:00:00,27.12,27.25,26.5,26.62,342400
-1975-12-08 00:00:00,26.62,27.0,26.25,26.87,718400
-1975-12-09 00:00:00,26.87,26.87,26.5,26.87,406400
-1975-12-10 00:00:00,26.87,27.37,26.87,27.37,288000
-1975-12-11 00:00:00,27.37,27.37,27.12,27.25,280000
-1975-12-12 00:00:00,27.25,27.37,26.75,27.37,567200
-1975-12-15 00:00:00,27.37,27.5,27.12,27.12,136800
-1975-12-16 00:00:00,27.12,27.37,27.0,27.12,837600
-1975-12-17 00:00:00,27.12,27.37,27.0,27.12,231200
-1975-12-18 00:00:00,27.12,27.37,26.87,27.25,646400
-1975-12-19 00:00:00,27.25,27.37,26.87,26.87,308000
-1975-12-22 00:00:00,26.87,27.37,26.87,27.25,552800
-1975-12-23 00:00:00,27.25,27.62,27.12,27.5,288800
-1975-12-24 00:00:00,27.5,28.25,27.5,28.12,546400
-1975-12-26 00:00:00,28.12,28.75,27.87,28.62,170400
-1975-12-29 00:00:00,28.62,29.12,28.62,29.12,363200
-1975-12-30 00:00:00,29.12,29.37,29.0,29.25,344000
-1975-12-31 00:00:00,29.25,29.5,29.12,29.37,159200
-1976-01-02 00:00:00,29.37,29.62,29.12,29.5,186400
-1976-01-05 00:00:00,29.5,30.62,29.5,30.5,584000
-1976-01-06 00:00:00,30.5,31.12,30.37,31.0,792000
-1976-01-07 00:00:00,31.0,31.37,30.75,30.87,583200
-1976-01-08 00:00:00,30.87,31.75,30.62,31.37,903200
-1976-01-09 00:00:00,31.37,31.5,31.0,31.0,336800
-1976-01-12 00:00:00,31.0,31.0,30.62,30.75,427200
-1976-01-13 00:00:00,30.75,30.87,30.0,30.0,576800
-1976-01-14 00:00:00,30.0,31.0,29.75,30.75,497600
-1976-01-15 00:00:00,30.75,30.87,30.0,30.0,676800
-1976-01-16 00:00:00,30.0,30.25,29.75,29.87,428800
-1976-01-19 00:00:00,29.87,30.87,29.87,30.87,444800
-1976-01-20 00:00:00,30.87,30.87,30.12,30.62,661600
-1976-01-21 00:00:00,30.62,30.75,29.87,30.62,634400
-1976-01-22 00:00:00,30.37,30.37,30.0,30.25,395200
-1976-01-23 00:00:00,30.25,30.5,30.0,30.0,568800
-1976-01-26 00:00:00,30.12,30.62,30.12,30.37,816800
-1976-01-27 00:00:00,30.37,31.12,30.0,31.0,3073600
-1976-01-28 00:00:00,31.0,31.25,30.62,30.75,1135200
-1976-01-29 00:00:00,30.87,31.62,30.87,31.62,1888000
-1976-01-30 00:00:00,31.62,32.13,31.5,31.5,1340800
-1976-02-02 00:00:00,31.5,31.75,31.0,31.5,540000
-1976-02-03 00:00:00,31.5,31.87,31.25,31.87,848000
-1976-02-04 00:00:00,32.0,33.25,32.0,33.25,1932000
-1976-02-05 00:00:00,33.25,34.0,33.0,33.75,1264800
-1976-02-06 00:00:00,32.5,32.5,31.37,31.62,1363200
-1976-02-09 00:00:00,31.62,32.0,31.12,31.75,349600
-1976-02-10 00:00:00,31.75,31.87,31.5,31.75,732800
-1976-02-11 00:00:00,31.75,33.75,31.25,31.5,1203200
-1976-02-12 00:00:00,31.5,31.62,31.12,31.25,700000
-1976-02-13 00:00:00,31.25,31.75,31.25,31.5,1168800
-1976-02-17 00:00:00,31.5,31.87,30.75,30.87,968800
-1976-02-18 00:00:00,30.87,31.12,30.5,30.87,1071200
-1976-02-19 00:00:00,30.87,31.12,30.5,31.0,828800
-1976-02-20 00:00:00,31.0,31.12,30.62,30.87,907200
-1976-02-23 00:00:00,30.87,31.0,30.12,30.62,1130400
-1976-02-24 00:00:00,30.62,31.0,30.37,30.75,932000
-1976-02-25 00:00:00,30.75,30.87,30.12,30.12,704000
-1976-02-26 00:00:00,30.12,30.75,29.87,30.0,911200
-1976-02-27 00:00:00,30.0,30.12,29.25,30.0,648000
-1976-03-01 00:00:00,30.0,30.12,29.5,30.0,759200
-1976-03-02 00:00:00,30.0,30.75,30.0,30.62,835200
-1976-03-03 00:00:00,30.5,30.5,29.75,29.87,1110400
-1976-03-04 00:00:00,29.87,30.0,29.5,29.87,501600
-1976-03-05 00:00:00,29.87,30.12,29.75,30.0,587200
-1976-03-08 00:00:00,30.0,30.62,29.75,29.87,1295200
-1976-03-09 00:00:00,29.87,30.25,29.87,30.0,973600
-1976-03-10 00:00:00,30.0,30.5,30.0,30.25,867200
-1976-03-11 00:00:00,30.25,30.75,30.25,30.5,676800
-1976-03-12 00:00:00,30.5,30.75,30.0,30.25,1109600
-1976-03-15 00:00:00,30.25,30.5,29.87,30.12,923200
-1976-03-16 00:00:00,30.25,30.75,30.25,30.5,519200
-1976-03-17 00:00:00,30.5,30.87,30.37,30.62,835200
-1976-03-18 00:00:00,30.62,30.75,30.25,30.62,648800
-1976-03-19 00:00:00,30.62,30.87,30.12,30.75,1590400
-1976-03-22 00:00:00,30.75,31.0,30.62,30.87,732800
-1976-03-23 00:00:00,31.0,32.38,31.0,32.38,2118400
-1976-03-24 00:00:00,33.0,34.0,33.0,33.63,2030400
-1976-03-25 00:00:00,33.63,34.25,33.38,33.75,1697600
-1976-03-26 00:00:00,33.75,34.38,33.75,34.25,811200
-1976-03-29 00:00:00,34.25,34.38,34.0,34.13,898400
-1976-03-30 00:00:00,34.13,34.13,33.38,33.75,1019200
-1976-03-31 00:00:00,33.75,34.0,33.5,34.0,686400
-1976-04-01 00:00:00,34.0,34.13,32.5,33.0,1636800
-1976-04-02 00:00:00,33.0,33.0,32.5,32.63,668000
-1976-04-05 00:00:00,33.0,33.63,33.0,33.38,1636800
-1976-04-06 00:00:00,33.63,34.0,33.63,33.75,956800
-1976-04-07 00:00:00,33.88,34.63,33.88,34.0,894400
-1976-04-08 00:00:00,34.0,34.25,33.13,33.25,1151200
-1976-04-09 00:00:00,33.25,33.5,33.0,33.38,750400
-1976-04-12 00:00:00,33.38,34.0,33.13,34.0,809600
-1976-04-13 00:00:00,34.0,34.25,33.75,34.25,577600
-1976-04-14 00:00:00,34.25,34.38,33.63,33.75,1130400
-1976-04-15 00:00:00,33.75,34.13,33.38,34.13,895200
-1976-04-19 00:00:00,34.13,34.5,34.13,34.38,867200
-1976-04-20 00:00:00,34.38,35.38,34.38,35.25,1379200
-1976-04-21 00:00:00,35.25,35.88,34.88,35.5,1299200
-1976-04-22 00:00:00,35.5,35.88,35.38,35.63,808800
-1976-04-23 00:00:00,35.63,35.88,35.38,35.63,798400
-1976-04-26 00:00:00,35.63,36.0,35.5,36.0,871200
-1976-04-27 00:00:00,36.0,36.5,35.88,36.13,1497600
-1976-04-28 00:00:00,36.13,36.88,35.63,36.5,843200
-1976-04-29 00:00:00,36.5,36.88,36.38,36.38,1649600
-1976-04-30 00:00:00,36.38,36.75,36.0,36.25,1607200
-1976-05-03 00:00:00,36.25,36.5,35.5,36.0,1344800
-1976-05-04 00:00:00,36.0,36.63,36.0,36.5,973600
-1976-05-05 00:00:00,36.5,36.75,35.38,36.75,926400
-1976-05-06 00:00:00,36.75,37.0,36.38,36.88,1195200
-1976-05-07 00:00:00,36.88,37.0,36.75,37.0,675200
-1976-05-10 00:00:00,37.0,37.13,36.5,36.88,1274400
-1976-05-11 00:00:00,36.88,37.0,36.5,36.75,1025600
-1976-05-12 00:00:00,36.75,36.75,36.13,36.38,574400
-1976-05-13 00:00:00,36.38,36.63,36.13,36.13,877600
-1976-05-14 00:00:00,36.13,36.25,36.0,36.25,671200
-1976-05-17 00:00:00,36.25,36.25,35.75,36.25,724000
-1976-05-18 00:00:00,36.25,36.38,36.0,36.25,560800
-1976-05-19 00:00:00,36.38,36.88,36.38,36.75,806400
-1976-05-20 00:00:00,36.75,37.13,36.63,37.0,1286400
-1976-05-21 00:00:00,37.0,37.0,36.38,36.63,675200
-1976-05-24 00:00:00,36.63,36.63,35.5,35.5,666400
-1976-05-25 00:00:00,35.5,36.75,35.38,35.63,889600
-1976-05-26 00:00:00,35.63,35.88,35.5,35.88,737600
-1976-05-27 00:00:00,35.88,36.63,35.5,36.63,973600
-1976-05-28 00:00:00,36.63,37.5,36.63,37.13,957600
-1976-06-01 00:00:00,37.13,37.38,36.75,37.13,467200
-1976-06-02 00:00:00,37.13,37.25,36.88,37.0,871200
-1976-06-03 00:00:00,37.0,37.13,36.88,36.88,1036800
-1976-06-04 00:00:00,36.88,37.0,36.5,36.5,459200
-1976-06-07 00:00:00,36.5,36.5,36.0,36.25,759200
-1976-06-08 00:00:00,36.25,36.63,36.13,36.5,784000
-1976-06-09 00:00:00,36.5,36.75,36.5,36.75,632800
-1976-06-10 00:00:00,36.75,37.13,36.75,37.13,936000
-1976-06-11 00:00:00,37.13,37.38,37.0,37.0,824800
-1976-06-14 00:00:00,37.25,37.88,37.25,37.5,719200
-1976-06-15 00:00:00,37.5,38.0,37.25,37.25,842400
-1976-06-16 00:00:00,37.25,37.63,37.25,37.38,595200
-1976-06-17 00:00:00,37.38,37.63,37.25,37.5,792000
-1976-06-18 00:00:00,37.5,37.88,37.13,37.5,820000
-1976-06-21 00:00:00,37.5,37.63,37.38,37.5,745600
-1976-06-22 00:00:00,37.5,37.5,37.0,37.25,607200
-1976-06-23 00:00:00,37.13,37.13,36.75,36.88,516800
-1976-06-24 00:00:00,36.88,37.38,36.88,37.25,723200
-1976-06-25 00:00:00,37.25,37.5,37.0,37.38,530400
-1976-06-28 00:00:00,37.5,37.75,37.5,37.75,724000
-1976-06-29 00:00:00,37.75,38.0,37.5,38.0,660800
-1976-06-30 00:00:00,38.0,38.13,37.75,38.0,707200
-1976-07-01 00:00:00,38.0,38.13,37.75,37.88,949600
-1976-07-02 00:00:00,37.88,38.13,37.63,37.88,556000
-1976-07-06 00:00:00,37.88,38.25,37.88,37.88,416000
-1976-07-07 00:00:00,37.88,38.13,37.75,37.88,416000
-1976-07-08 00:00:00,37.88,38.75,37.75,38.63,1027200
-1976-07-09 00:00:00,38.63,39.25,38.25,38.63,2028000
-1976-07-12 00:00:00,38.38,38.38,37.5,37.88,1036800
-1976-07-13 00:00:00,38.0,38.38,38.0,38.13,1546400
-1976-07-14 00:00:00,38.13,38.5,38.13,38.25,1202400
-1976-07-15 00:00:00,38.25,38.38,37.75,37.88,1421600
-1976-07-16 00:00:00,37.88,38.0,37.63,37.63,485600
-1976-07-19 00:00:00,37.63,38.13,37.63,37.88,613600
-1976-07-20 00:00:00,37.88,38.0,37.63,37.75,531200
-1976-07-21 00:00:00,37.75,37.88,37.5,37.88,386400
-1976-07-22 00:00:00,37.88,38.0,37.0,37.75,327200
-1976-07-23 00:00:00,37.75,38.13,37.63,38.0,424000
-1976-07-26 00:00:00,38.0,38.13,37.75,38.0,320000
-1976-07-27 00:00:00,38.0,38.25,37.5,37.5,627200
-1976-07-28 00:00:00,37.5,37.88,37.38,37.63,384800
-1976-07-29 00:00:00,37.63,37.75,37.25,37.63,306400
-1976-07-30 00:00:00,37.63,38.0,37.63,37.88,398400
-1976-08-02 00:00:00,37.88,38.0,37.63,37.88,411200
-1976-08-03 00:00:00,37.88,38.0,37.75,38.0,395200
-1976-08-04 00:00:00,38.0,38.25,37.75,38.0,535200
-1976-08-05 00:00:00,38.0,38.13,37.75,37.75,412800
-1976-08-06 00:00:00,37.75,38.25,37.75,38.25,453600
-1976-08-09 00:00:00,38.0,38.0,37.63,37.88,606400
-1976-08-10 00:00:00,37.88,38.0,37.75,37.75,557600
-1976-08-11 00:00:00,37.75,38.0,37.63,37.63,740800
-1976-08-12 00:00:00,37.63,37.88,37.63,37.88,417600
-1976-08-13 00:00:00,37.88,38.13,37.63,38.13,496000
-1976-08-16 00:00:00,38.13,38.25,37.88,38.13,847200
-1976-08-17 00:00:00,38.13,38.38,37.88,38.13,465600
-1976-08-18 00:00:00,38.13,38.5,38.0,38.13,944000
-1976-08-19 00:00:00,38.13,38.13,37.75,37.75,509600
-1976-08-20 00:00:00,37.75,37.88,37.38,37.5,416000
-1976-08-23 00:00:00,37.25,37.25,37.0,37.25,668800
-1976-08-24 00:00:00,37.25,37.88,36.75,36.75,432000
-1976-08-25 00:00:00,36.75,37.0,36.38,36.88,436800
-1976-08-26 00:00:00,36.88,37.0,36.5,36.63,382400
-1976-08-27 00:00:00,36.63,36.75,36.38,36.63,242400
-1976-08-30 00:00:00,36.63,37.13,36.63,37.0,328000
-1976-08-31 00:00:00,37.13,37.75,37.13,37.5,496000
-1976-09-01 00:00:00,37.5,37.75,37.25,37.75,443200
-1976-09-02 00:00:00,37.75,37.88,37.63,37.75,664000
-1976-09-03 00:00:00,37.75,37.75,37.38,37.5,461600
-1976-09-07 00:00:00,37.5,37.75,37.38,37.75,630400
-1976-09-08 00:00:00,37.75,38.13,37.5,37.88,320800
-1976-09-09 00:00:00,37.88,38.13,37.5,37.63,882400
-1976-09-10 00:00:00,37.63,37.63,37.13,37.5,589600
-1976-09-13 00:00:00,37.5,37.88,37.13,37.75,516800
-1976-09-14 00:00:00,37.75,37.75,37.5,37.75,262400
-1976-09-15 00:00:00,37.75,37.88,37.5,37.75,644800
-1976-09-16 00:00:00,37.75,38.25,37.75,38.25,500000
-1976-09-17 00:00:00,38.25,38.38,37.25,37.75,959200
-1976-09-20 00:00:00,37.75,38.13,37.75,37.88,876800
-1976-09-21 00:00:00,37.88,38.75,37.75,38.75,1322400
-1976-09-22 00:00:00,38.75,39.13,38.5,38.75,1227200
-1976-09-23 00:00:00,38.75,39.13,38.75,39.0,935200
-1976-09-24 00:00:00,39.0,39.0,38.38,38.75,536000
-1976-09-27 00:00:00,38.75,39.0,38.63,39.0,552800
-1976-09-28 00:00:00,38.88,38.88,38.25,38.63,488000
-1976-09-29 00:00:00,38.63,39.38,37.5,37.75,701600
-1976-09-30 00:00:00,37.75,37.75,37.13,37.5,476800
-1976-10-01 00:00:00,37.5,37.5,36.75,37.25,795200
-1976-10-04 00:00:00,37.25,37.63,36.88,37.25,718400
-1976-10-05 00:00:00,37.25,37.38,36.75,37.0,568800
-1976-10-06 00:00:00,36.75,36.75,36.0,36.75,874400
-1976-10-07 00:00:00,36.75,36.88,36.0,36.5,1243200
-1976-10-08 00:00:00,36.5,36.75,36.25,36.63,652800
-1976-10-11 00:00:00,36.5,36.5,35.75,36.13,586400
-1976-10-12 00:00:00,36.13,36.25,35.5,35.88,668800
-1976-10-13 00:00:00,35.88,36.25,35.63,36.0,1305600
-1976-10-14 00:00:00,35.88,35.88,35.25,35.5,744000
-1976-10-15 00:00:00,35.38,35.38,34.88,35.0,638400
-1976-10-18 00:00:00,35.0,35.5,34.75,35.38,412000
-1976-10-19 00:00:00,35.38,35.63,34.88,35.5,320800
-1976-10-20 00:00:00,35.5,35.75,35.38,35.5,564800
-1976-10-21 00:00:00,35.5,35.88,35.5,35.63,412800
-1976-10-22 00:00:00,35.63,35.75,35.25,35.5,387200
-1976-10-25 00:00:00,35.5,36.0,35.38,35.88,490400
-1976-10-26 00:00:00,35.88,36.38,35.88,36.13,350400
-1976-10-27 00:00:00,36.13,36.5,36.0,36.38,626400
-1976-10-28 00:00:00,36.38,36.63,36.25,36.5,868800
-1976-10-29 00:00:00,36.5,36.88,36.38,36.88,628800
-1976-11-01 00:00:00,36.88,37.5,36.5,37.13,841600
-1976-11-03 00:00:00,36.5,36.5,35.75,36.13,1292800
-1976-11-04 00:00:00,35.88,35.88,35.5,35.75,546400
-1976-11-05 00:00:00,35.25,35.25,33.5,34.0,1546400
-1976-11-08 00:00:00,34.0,34.0,33.5,34.0,631200
-1976-11-09 00:00:00,34.0,34.38,33.75,34.13,886400
-1976-11-10 00:00:00,34.13,34.38,33.63,33.63,726400
-1976-11-11 00:00:00,33.63,34.0,33.38,34.0,520800
-1976-11-12 00:00:00,33.88,33.88,33.5,33.75,440000
-1976-11-15 00:00:00,33.75,34.0,33.38,33.88,608800
-1976-11-16 00:00:00,33.88,34.13,33.63,34.13,952800
-1976-11-17 00:00:00,34.13,35.63,34.0,34.63,717600
-1976-11-18 00:00:00,34.63,35.63,34.5,35.5,1120800
-1976-11-19 00:00:00,35.5,36.0,35.25,35.5,984800
-1976-11-22 00:00:00,35.5,35.88,35.38,35.63,904000
-1976-11-23 00:00:00,35.63,35.75,33.63,35.5,558400
-1976-11-24 00:00:00,35.5,35.88,35.38,35.88,875200
-1976-11-26 00:00:00,35.88,36.38,35.88,36.38,602400
-1976-11-29 00:00:00,36.38,36.63,36.0,36.13,518400
-1976-11-30 00:00:00,36.13,36.38,35.75,36.25,573600
-1976-12-01 00:00:00,36.25,36.63,36.0,36.63,930400
-1976-12-02 00:00:00,36.63,37.38,36.5,36.88,1132000
-1976-12-03 00:00:00,36.88,37.38,36.75,37.38,796000
-1976-12-06 00:00:00,37.38,38.0,37.13,37.75,1277600
-1976-12-07 00:00:00,37.88,38.5,37.88,38.25,1156000
-1976-12-08 00:00:00,38.25,38.25,37.88,38.25,956000
-1976-12-09 00:00:00,38.25,38.75,38.25,38.25,861600
-1976-12-10 00:00:00,38.25,38.63,38.13,38.5,891200
-1976-12-13 00:00:00,38.5,38.5,38.0,38.5,632800
-1976-12-14 00:00:00,38.5,38.5,37.88,38.38,698400
-1976-12-15 00:00:00,38.38,38.63,38.13,38.5,588800
-1976-12-16 00:00:00,38.5,38.88,38.13,38.75,560800
-1976-12-17 00:00:00,38.75,39.25,38.75,38.88,1115200
-1976-12-20 00:00:00,38.88,39.13,38.63,39.0,610400
-1976-12-21 00:00:00,39.0,39.13,38.75,39.0,904800
-1976-12-22 00:00:00,39.13,39.75,39.13,39.75,1016000
-1976-12-23 00:00:00,39.63,39.63,39.13,39.5,912800
-1976-12-27 00:00:00,39.5,39.88,39.38,39.75,859200
-1976-12-28 00:00:00,39.75,40.25,39.75,40.13,1300000
-1976-12-29 00:00:00,40.13,40.25,39.75,40.13,775200
-1976-12-30 00:00:00,40.13,40.75,39.88,40.75,539200
-1976-12-31 00:00:00,40.75,41.0,40.0,41.0,429600
-1977-01-03 00:00:00,40.38,41.13,40.38,40.63,801600
-1977-01-04 00:00:00,40.63,40.75,40.0,40.0,659200
-1977-01-05 00:00:00,40.0,40.13,39.38,39.63,690400
-1977-01-06 00:00:00,39.63,39.88,39.5,39.75,570400
-1977-01-07 00:00:00,39.75,40.13,39.5,40.13,551200
-1977-01-10 00:00:00,40.25,40.5,40.25,40.38,440800
-1977-01-11 00:00:00,40.38,40.5,39.75,40.0,1185600
-1977-01-12 00:00:00,39.88,39.88,39.0,39.25,660000
-1977-01-13 00:00:00,39.25,40.13,39.25,39.75,860000
-1977-01-14 00:00:00,39.88,40.38,39.88,40.38,775200
-1977-01-17 00:00:00,40.38,40.5,40.25,40.5,1149600
-1977-01-18 00:00:00,40.5,40.88,40.38,40.75,1152000
-1977-01-19 00:00:00,40.75,41.38,40.75,41.25,998400
-1977-01-20 00:00:00,41.25,41.5,40.25,40.5,1462400
-1977-01-21 00:00:00,40.5,40.75,40.0,40.5,974400
-1977-01-24 00:00:00,40.5,41.63,40.38,41.25,873600
-1977-01-25 00:00:00,41.38,42.0,41.38,41.88,1542400
-1977-01-26 00:00:00,41.88,42.13,41.63,42.0,868000
-1977-01-27 00:00:00,42.0,42.13,41.75,42.13,684800
-1977-01-28 00:00:00,42.13,43.75,42.0,42.25,1080000
-1977-01-31 00:00:00,42.25,42.75,41.88,42.75,563200
-1977-02-01 00:00:00,42.75,42.88,42.25,42.75,842400
-1977-02-02 00:00:00,42.75,43.25,42.75,43.0,720800
-1977-02-03 00:00:00,43.0,43.25,42.88,43.25,926400
-1977-02-04 00:00:00,42.88,42.88,42.38,42.5,976000
-1977-02-07 00:00:00,42.5,42.5,42.25,42.5,994400
-1977-02-08 00:00:00,42.5,42.75,42.0,42.25,848000
-1977-02-09 00:00:00,42.25,42.38,41.0,41.25,1290400
-1977-02-10 00:00:00,41.25,41.25,40.0,40.75,860800
-1977-02-11 00:00:00,40.63,40.63,39.63,39.63,532000
-1977-02-14 00:00:00,39.63,39.75,39.13,39.38,825600
-1977-02-15 00:00:00,39.5,39.88,39.5,39.75,1090400
-1977-02-16 00:00:00,39.75,40.38,39.63,40.25,772000
-1977-02-17 00:00:00,40.25,40.25,40.0,40.25,544800
-1977-02-18 00:00:00,40.25,40.25,39.88,40.13,768800
-1977-02-22 00:00:00,40.0,40.0,39.63,40.0,448800
-1977-02-23 00:00:00,40.0,40.13,39.75,40.0,594400
-1977-02-24 00:00:00,40.0,40.0,39.5,39.88,808800
-1977-02-25 00:00:00,39.88,40.13,39.63,40.0,539200
-1977-02-28 00:00:00,40.0,40.13,39.88,40.13,364800
-1977-03-01 00:00:00,40.13,40.63,40.0,40.38,872800
-1977-03-02 00:00:00,40.38,40.5,40.13,40.25,440000
-1977-03-03 00:00:00,40.25,41.0,40.25,40.88,703200
-1977-03-04 00:00:00,40.88,41.13,40.75,40.88,716800
-1977-03-07 00:00:00,40.88,41.0,40.5,40.75,523200
-1977-03-08 00:00:00,40.75,40.88,40.25,40.38,572800
-1977-03-09 00:00:00,40.38,40.88,40.13,40.88,473600
-1977-03-10 00:00:00,40.88,41.13,40.5,41.0,1019200
-1977-03-11 00:00:00,41.0,41.13,40.63,40.88,396000
-1977-03-14 00:00:00,40.88,41.5,40.63,41.5,695200
-1977-03-15 00:00:00,41.5,41.88,41.38,41.75,888000
-1977-03-16 00:00:00,41.75,41.88,41.5,41.88,516800
-1977-03-17 00:00:00,41.88,41.88,41.25,41.63,629600
-1977-03-18 00:00:00,41.63,41.75,41.25,41.63,447200
-1977-03-21 00:00:00,41.63,41.75,40.13,40.5,1336800
-1977-03-22 00:00:00,40.5,40.63,39.75,40.0,546400
-1977-03-23 00:00:00,40.0,40.0,38.63,38.75,913600
-1977-03-24 00:00:00,38.75,39.0,38.38,38.88,1091200
-1977-03-25 00:00:00,38.88,39.38,38.75,39.25,491200
-1977-03-28 00:00:00,39.25,39.38,38.88,39.25,285600
-1977-03-29 00:00:00,39.25,39.75,39.25,39.5,509600
-1977-03-30 00:00:00,39.5,39.5,39.0,39.13,610400
-1977-03-31 00:00:00,39.13,39.38,38.88,39.13,377600
-1977-04-01 00:00:00,39.25,39.88,39.25,39.88,305600
-1977-04-04 00:00:00,39.88,39.88,39.38,39.5,252000
-1977-04-05 00:00:00,39.5,39.63,39.13,39.38,313600
-1977-04-06 00:00:00,39.38,39.5,39.13,39.38,275200
-1977-04-07 00:00:00,39.38,39.75,39.38,39.63,325600
-1977-04-11 00:00:00,39.63,39.88,39.63,39.75,603200
-1977-04-12 00:00:00,39.75,40.5,39.75,40.25,412800
-1977-04-13 00:00:00,40.25,40.75,39.88,40.13,497600
-1977-04-14 00:00:00,40.13,40.38,39.75,40.13,940800
-1977-04-15 00:00:00,40.13,40.25,39.88,40.0,424000
-1977-04-18 00:00:00,40.0,40.38,39.88,40.0,484000
-1977-04-19 00:00:00,39.88,39.88,39.5,39.63,292800
-1977-04-20 00:00:00,39.63,40.25,39.63,40.0,435200
-1977-04-21 00:00:00,40.0,40.25,39.88,39.88,398400
-1977-04-22 00:00:00,39.75,39.75,39.5,39.75,448800
-1977-04-25 00:00:00,39.63,39.63,39.13,39.13,834400
-1977-04-26 00:00:00,39.13,39.5,39.13,39.25,196800
-1977-04-27 00:00:00,39.25,40.0,39.13,39.88,544800
-1977-04-28 00:00:00,39.88,40.38,39.75,40.25,601600
-1977-04-29 00:00:00,40.25,40.5,40.25,40.5,492800
-1977-05-02 00:00:00,40.63,41.5,40.63,41.5,701600
-1977-05-03 00:00:00,41.63,42.25,41.63,42.0,479200
-1977-05-04 00:00:00,42.0,42.13,41.63,42.0,676000
-1977-05-05 00:00:00,42.0,42.13,41.63,41.88,608000
-1977-05-06 00:00:00,41.25,41.25,40.63,41.13,688800
-1977-05-09 00:00:00,40.88,40.88,40.63,40.75,313600
-1977-05-10 00:00:00,40.75,41.13,40.75,40.88,640000
-1977-05-11 00:00:00,40.88,41.13,40.75,40.75,659200
-1977-05-12 00:00:00,40.75,41.13,40.5,41.0,640000
-1977-05-13 00:00:00,41.0,42.25,41.0,42.0,901600
-1977-05-16 00:00:00,42.38,43.0,42.38,42.63,1143200
-1977-05-17 00:00:00,42.63,42.75,42.25,42.75,577600
-1977-05-18 00:00:00,42.75,43.0,42.5,42.88,866400
-1977-05-19 00:00:00,42.88,42.88,42.5,42.5,388000
-1977-05-20 00:00:00,42.5,42.75,42.25,42.5,273600
-1977-05-23 00:00:00,42.5,42.63,41.0,41.5,383200
-1977-05-24 00:00:00,41.5,41.63,41.13,41.38,499200
-1977-05-25 00:00:00,41.38,41.5,41.0,41.25,444800
-1977-05-26 00:00:00,41.25,41.38,40.75,41.25,379200
-1977-05-27 00:00:00,41.25,41.5,40.88,41.38,311200
-1977-05-31 00:00:00,41.38,42.0,41.38,41.88,376000
-1977-06-01 00:00:00,41.88,42.13,41.63,42.13,428800
-1977-06-02 00:00:00,42.13,42.13,41.63,42.0,340800
-1977-06-03 00:00:00,42.0,42.5,41.88,42.0,1124000
-1977-06-06 00:00:00,42.0,42.0,41.5,41.75,312800
-1977-06-07 00:00:00,41.75,41.75,41.0,41.5,1024800
-1977-06-08 00:00:00,41.5,41.5,41.0,41.13,928800
-1977-06-09 00:00:00,41.13,41.13,40.25,40.75,592800
-1977-06-10 00:00:00,40.88,41.13,40.88,41.0,592000
-1977-06-13 00:00:00,41.13,41.88,41.13,41.63,541600
-1977-06-14 00:00:00,41.75,42.0,41.75,42.0,671200
-1977-06-15 00:00:00,42.0,42.0,41.63,42.0,266400
-1977-06-16 00:00:00,42.0,42.13,41.63,41.88,641600
-1977-06-17 00:00:00,41.88,42.25,41.63,42.0,482400
-1977-06-20 00:00:00,41.75,41.75,41.5,41.63,239200
-1977-06-21 00:00:00,41.63,42.38,41.63,41.75,1411200
-1977-06-22 00:00:00,41.75,42.25,41.63,42.25,295200
-1977-06-23 00:00:00,42.25,42.38,42.13,42.38,592800
-1977-06-24 00:00:00,42.38,42.5,42.13,42.38,641600
-1977-06-27 00:00:00,42.38,42.5,42.0,42.5,283200
-1977-06-28 00:00:00,42.38,42.38,41.88,42.0,580000
-1977-06-29 00:00:00,42.0,42.25,41.75,42.0,707200
-1977-06-30 00:00:00,42.0,42.25,41.75,41.75,1197600
-1977-07-01 00:00:00,41.88,42.0,41.88,41.88,411200
-1977-07-05 00:00:00,42.0,42.38,42.0,42.0,540000
-1977-07-06 00:00:00,42.0,42.13,41.75,41.75,313600
-1977-07-07 00:00:00,41.75,42.38,41.75,42.38,462400
-1977-07-08 00:00:00,42.38,42.63,41.88,41.88,572000
-1977-07-11 00:00:00,41.88,42.88,41.88,42.88,1242400
-1977-07-12 00:00:00,43.25,44.13,43.25,43.88,1656000
-1977-07-13 00:00:00,43.88,44.25,43.88,44.0,520000
-1977-07-15 00:00:00,44.0,44.25,43.75,44.25,936800
-1977-07-18 00:00:00,44.25,44.75,44.25,44.5,556800
-1977-07-19 00:00:00,44.5,45.13,44.5,45.0,662400
-1977-07-20 00:00:00,45.0,45.38,44.38,44.75,450400
-1977-07-21 00:00:00,44.75,45.0,44.5,44.75,450400
-1977-07-22 00:00:00,44.88,45.5,44.88,45.25,551200
-1977-07-25 00:00:00,45.25,45.25,44.25,44.5,490400
-1977-07-26 00:00:00,44.13,44.13,43.13,43.13,609600
-1977-07-27 00:00:00,43.0,43.0,42.5,42.75,789600
-1977-07-28 00:00:00,42.75,43.13,42.25,43.0,1096000
-1977-07-29 00:00:00,43.0,43.25,42.75,43.25,378400
-1977-08-01 00:00:00,43.25,44.25,43.13,43.5,293600
-1977-08-02 00:00:00,43.5,43.88,43.25,43.88,220000
-1977-08-03 00:00:00,43.63,43.63,43.25,43.63,374400
-1977-08-04 00:00:00,43.63,43.88,43.13,43.88,443200
-1977-08-05 00:00:00,43.5,43.5,43.13,43.5,574400
-1977-08-08 00:00:00,43.5,43.5,43.13,43.38,524000
-1977-08-09 00:00:00,43.25,43.25,42.75,43.0,317600
-1977-08-10 00:00:00,43.0,43.38,42.88,43.38,298400
-1977-08-11 00:00:00,43.38,43.38,42.88,43.13,507200
-1977-08-12 00:00:00,42.75,42.75,40.75,42.25,592800
-1977-08-15 00:00:00,42.25,42.25,41.75,42.0,548000
-1977-08-16 00:00:00,42.0,42.13,41.5,41.5,638400
-1977-08-17 00:00:00,41.5,41.63,41.25,41.38,661600
-1977-08-18 00:00:00,41.38,41.38,40.63,40.63,987200
-1977-08-19 00:00:00,40.63,40.75,38.63,39.0,4084800
-1977-08-22 00:00:00,39.0,39.25,38.63,39.25,844800
-1977-08-23 00:00:00,39.25,39.25,38.88,39.13,1124800
-1977-08-24 00:00:00,39.0,39.0,38.63,38.88,610400
-1977-08-25 00:00:00,38.75,38.75,38.0,38.38,1138400
-1977-08-26 00:00:00,38.25,38.25,37.5,38.25,837600
-1977-08-29 00:00:00,38.25,38.63,38.0,38.38,691200
-1977-08-30 00:00:00,38.5,39.13,38.5,39.0,488800
-1977-08-31 00:00:00,39.0,40.25,38.63,40.25,575200
-1977-09-01 00:00:00,40.25,40.63,39.75,40.5,529600
-1977-09-02 00:00:00,40.5,41.75,40.25,41.75,416000
-1977-09-06 00:00:00,41.5,41.5,40.75,41.38,1145600
-1977-09-07 00:00:00,41.63,42.0,41.63,42.0,1194400
-1977-09-08 00:00:00,42.0,42.0,41.0,41.0,1625600
-1977-09-09 00:00:00,40.88,40.88,40.38,40.63,720000
-1977-09-12 00:00:00,40.63,40.75,40.38,40.75,468800
-1977-09-13 00:00:00,40.75,41.0,40.63,40.75,510400
-1977-09-14 00:00:00,40.75,41.25,40.5,41.25,487200
-1977-09-15 00:00:00,41.25,41.75,41.0,41.13,563200
-1977-09-16 00:00:00,41.13,41.75,40.88,41.0,271200
-1977-09-19 00:00:00,40.88,40.88,40.38,40.5,300800
-1977-09-20 00:00:00,40.5,40.5,40.0,40.25,648800
-1977-09-21 00:00:00,40.5,40.75,40.5,40.5,732800
-1977-09-22 00:00:00,40.5,40.5,39.88,40.5,516800
-1977-09-23 00:00:00,40.5,40.75,40.38,40.38,438400
-1977-09-26 00:00:00,40.38,40.75,40.13,40.75,414400
-1977-09-27 00:00:00,40.75,41.0,40.63,40.75,395200
-1977-09-28 00:00:00,40.75,41.13,40.63,41.0,433600
-1977-09-29 00:00:00,41.0,41.38,40.88,41.25,420000
-1977-09-30 00:00:00,41.38,41.88,41.38,41.75,372000
-1977-10-03 00:00:00,41.75,41.88,41.38,41.5,550400
-1977-10-04 00:00:00,41.5,41.63,41.13,41.5,428000
-1977-10-05 00:00:00,41.5,41.5,40.5,40.75,398400
-1977-10-06 00:00:00,40.75,41.13,40.63,41.13,607200
-1977-10-07 00:00:00,41.13,41.38,40.88,41.25,435200
-1977-10-10 00:00:00,41.25,41.63,41.25,41.63,241600
-1977-10-11 00:00:00,41.63,41.63,41.13,41.25,668800
-1977-10-12 00:00:00,41.0,41.0,39.88,40.0,1636000
-1977-10-13 00:00:00,40.0,40.0,39.5,39.63,760000
-1977-10-14 00:00:00,39.63,40.0,39.5,39.88,716800
-1977-10-17 00:00:00,39.88,40.38,39.5,39.88,286400
-1977-10-18 00:00:00,39.88,40.13,39.75,39.88,367200
-1977-10-19 00:00:00,39.88,39.88,39.13,39.13,936800
-1977-10-20 00:00:00,39.13,39.25,38.75,39.25,342400
-1977-10-21 00:00:00,39.25,39.38,39.0,39.25,274400
-1977-10-24 00:00:00,39.25,39.25,38.75,38.75,232000
-1977-10-25 00:00:00,38.75,39.0,38.5,38.88,382400
-1977-10-26 00:00:00,38.88,39.38,38.25,39.25,607200
-1977-10-27 00:00:00,39.25,39.25,38.75,38.88,227200
-1977-10-28 00:00:00,38.88,39.13,38.38,39.0,232800
-1977-10-31 00:00:00,39.0,39.0,38.5,38.75,1596800
-1977-11-01 00:00:00,38.75,38.75,38.38,38.5,1036000
-1977-11-02 00:00:00,38.5,38.63,38.25,38.63,252000
-1977-11-03 00:00:00,38.38,38.38,37.5,38.0,627200
-1977-11-04 00:00:00,38.0,38.25,37.75,38.25,630400
-1977-11-07 00:00:00,38.25,39.0,38.13,39.0,429600
-1977-11-08 00:00:00,39.0,39.0,38.5,38.88,352000
-1977-11-09 00:00:00,38.88,39.25,38.63,39.0,546400
-1977-11-10 00:00:00,39.0,39.5,39.0,39.5,347200
-1977-11-11 00:00:00,39.63,40.0,39.63,40.0,904800
-1977-11-14 00:00:00,40.0,40.13,39.75,40.0,348000
-1977-11-15 00:00:00,40.0,40.25,39.75,40.13,417600
-1977-11-16 00:00:00,40.13,40.38,39.75,40.25,618400
-1977-11-17 00:00:00,40.25,40.63,40.0,40.13,471200
-1977-11-18 00:00:00,40.13,40.13,39.25,39.25,948800
-1977-11-21 00:00:00,39.25,39.88,39.25,39.75,414400
-1977-11-22 00:00:00,39.75,40.13,39.25,39.88,915200
-1977-11-23 00:00:00,39.88,40.0,39.5,39.5,1470400
-1977-11-25 00:00:00,39.5,39.75,39.5,39.75,296800
-1977-11-28 00:00:00,39.75,39.88,39.63,39.75,238400
-1977-11-29 00:00:00,39.75,39.75,39.25,39.38,1031200
-1977-11-30 00:00:00,39.38,40.0,39.13,40.0,673600
-1977-12-01 00:00:00,40.0,40.0,39.5,39.75,327200
-1977-12-02 00:00:00,39.75,40.0,39.5,39.88,308800
-1977-12-05 00:00:00,39.88,40.0,39.63,39.63,223200
-1977-12-06 00:00:00,39.63,39.63,39.13,39.13,742400
-1977-12-07 00:00:00,39.13,39.75,39.13,39.63,528800
-1977-12-08 00:00:00,39.63,40.25,39.5,39.5,442400
-1977-12-09 00:00:00,39.63,40.13,39.63,40.0,499200
-1977-12-12 00:00:00,40.0,40.25,39.88,40.0,263200
-1977-12-13 00:00:00,40.0,40.0,39.63,39.75,386400
-1977-12-14 00:00:00,39.75,39.88,38.63,39.75,681600
-1977-12-15 00:00:00,39.75,39.88,39.5,39.63,687200
-1977-12-16 00:00:00,39.63,39.75,39.5,39.5,176000
-1977-12-19 00:00:00,39.5,39.63,39.25,39.25,561600
-1977-12-20 00:00:00,39.13,39.13,38.88,38.88,584000
-1977-12-21 00:00:00,38.88,39.25,38.88,38.88,728000
-1977-12-22 00:00:00,38.88,39.0,38.5,38.88,691200
-1977-12-23 00:00:00,39.13,39.75,39.13,39.75,769600
-1977-12-27 00:00:00,39.75,39.88,39.13,39.38,216000
-1977-12-28 00:00:00,39.38,39.5,38.75,39.0,372800
-1977-12-29 00:00:00,39.0,39.0,38.38,38.75,646400
-1977-12-30 00:00:00,38.75,38.88,38.25,38.88,989600
-1978-01-03 00:00:00,38.88,38.88,38.0,38.0,385600
-1978-01-04 00:00:00,37.38,37.88,37.38,37.75,552000
-1978-01-05 00:00:00,37.75,38.13,36.88,37.25,679200
-1978-01-06 00:00:00,37.25,37.5,36.63,37.0,496800
-1978-01-09 00:00:00,36.88,36.88,36.25,36.63,607200
-1978-01-10 00:00:00,36.63,36.75,36.0,36.0,633600
-1978-01-11 00:00:00,36.0,36.0,35.0,35.38,624800
-1978-01-12 00:00:00,35.38,35.88,35.13,35.63,801600
-1978-01-13 00:00:00,35.63,36.25,35.25,35.38,1188000
-1978-01-16 00:00:00,35.38,35.38,34.25,34.63,2825600
-1978-01-17 00:00:00,34.63,35.0,34.38,35.0,1594400
-1978-01-18 00:00:00,35.0,35.38,34.88,35.38,748800
-1978-01-19 00:00:00,35.38,35.63,35.0,35.13,1064800
-1978-01-20 00:00:00,35.13,35.38,35.0,35.25,278400
-1978-01-23 00:00:00,35.25,35.25,34.75,34.88,283200
-1978-01-24 00:00:00,34.88,35.25,34.75,35.13,357600
-1978-01-25 00:00:00,35.13,35.5,35.0,35.38,254400
-1978-01-26 00:00:00,35.38,35.75,35.38,35.75,456000
-1978-01-27 00:00:00,35.75,35.88,35.0,35.63,437600
-1978-01-30 00:00:00,35.63,36.5,35.63,36.5,419200
-1978-01-31 00:00:00,36.5,37.0,36.25,36.75,410400
-1978-02-01 00:00:00,36.75,37.13,36.25,37.0,858400
-1978-02-02 00:00:00,37.38,38.75,37.38,38.75,1006400
-1978-02-03 00:00:00,38.25,38.25,37.63,37.75,930400
-1978-02-06 00:00:00,37.75,38.13,37.63,38.13,256800
-1978-02-07 00:00:00,38.13,38.75,38.0,38.63,388000
-1978-02-08 00:00:00,38.63,38.63,38.13,38.25,845600
-1978-02-09 00:00:00,38.25,38.25,38.0,38.25,552800
-1978-02-10 00:00:00,38.25,38.25,37.75,37.88,461600
-1978-02-13 00:00:00,37.88,38.13,37.75,38.0,339200
-1978-02-14 00:00:00,38.0,38.13,37.63,38.0,326400
-1978-02-15 00:00:00,38.0,38.13,37.63,37.63,683200
-1978-02-16 00:00:00,37.5,37.5,36.75,37.38,501600
-1978-02-17 00:00:00,37.38,37.63,37.13,37.25,436000
-1978-02-21 00:00:00,37.25,37.63,37.0,37.63,692000
-1978-02-22 00:00:00,37.63,37.88,37.63,37.75,610400
-1978-02-23 00:00:00,37.75,38.0,37.38,37.88,354400
-1978-02-24 00:00:00,37.88,38.5,37.88,38.5,566400
-1978-02-27 00:00:00,38.5,38.63,38.0,38.13,372800
-1978-02-28 00:00:00,38.0,38.0,37.5,37.75,306400
-1978-03-01 00:00:00,37.75,37.88,37.25,37.75,330400
-1978-03-02 00:00:00,37.75,38.13,37.63,37.88,791200
-1978-03-03 00:00:00,37.88,38.25,37.88,38.25,901600
-1978-03-06 00:00:00,38.0,38.0,37.88,37.88,291200
-1978-03-07 00:00:00,37.75,37.75,37.38,37.63,465600
-1978-03-08 00:00:00,37.63,37.75,37.5,37.75,620000
-1978-03-09 00:00:00,37.63,37.63,37.25,37.38,421600
-1978-03-10 00:00:00,37.38,38.38,37.38,38.25,648000
-1978-03-13 00:00:00,38.5,38.88,38.5,38.5,352800
-1978-03-14 00:00:00,38.5,39.25,38.38,39.0,508800
-1978-03-15 00:00:00,38.88,38.88,38.25,38.5,294400
-1978-03-16 00:00:00,38.5,38.88,38.25,38.88,230400
-1978-03-17 00:00:00,38.88,39.38,38.63,39.0,528000
-1978-03-20 00:00:00,39.25,40.0,39.25,39.88,564800
-1978-03-21 00:00:00,39.88,39.88,39.13,39.13,402400
-1978-03-22 00:00:00,39.13,39.5,39.0,39.25,361600
-1978-03-23 00:00:00,39.25,39.25,38.88,39.0,681600
-1978-03-27 00:00:00,38.88,38.88,38.5,38.63,256800
-1978-03-28 00:00:00,38.63,39.13,38.5,39.13,362400
-1978-03-29 00:00:00,39.13,39.38,39.0,39.13,399200
-1978-03-30 00:00:00,39.13,39.13,38.75,38.88,489600
-1978-03-31 00:00:00,38.75,38.75,38.38,38.63,441600
-1978-04-03 00:00:00,38.25,38.25,37.75,38.25,717600
-1978-04-04 00:00:00,38.25,38.88,38.25,38.75,412800
-1978-04-05 00:00:00,38.75,39.13,38.5,39.0,355200
-1978-04-06 00:00:00,39.0,39.5,38.75,39.25,581600
-1978-04-07 00:00:00,39.25,39.38,38.88,39.25,352000
-1978-04-10 00:00:00,39.25,39.25,38.88,39.0,260800
-1978-04-11 00:00:00,39.0,39.13,38.75,39.0,459200
-1978-04-12 00:00:00,39.0,39.13,38.88,39.0,190400
-1978-04-13 00:00:00,39.0,39.25,39.0,39.25,380800
-1978-04-14 00:00:00,39.5,40.13,39.5,40.0,1065600
-1978-04-17 00:00:00,40.13,41.0,40.13,40.5,956000
-1978-04-18 00:00:00,40.5,40.75,40.25,40.5,1092000
-1978-04-19 00:00:00,40.5,40.75,40.13,40.5,494400
-1978-04-20 00:00:00,40.63,41.25,40.63,40.75,568800
-1978-04-21 00:00:00,40.75,40.88,40.38,40.38,541600
-1978-04-24 00:00:00,40.38,41.0,40.13,41.0,1098400
-1978-04-25 00:00:00,42.0,42.63,42.0,42.25,1352000
-1978-04-26 00:00:00,42.25,42.75,41.88,42.13,768000
-1978-04-27 00:00:00,42.13,42.38,41.5,42.0,795200
-1978-04-28 00:00:00,42.0,43.38,41.75,43.38,1035200
-1978-05-01 00:00:00,43.38,44.13,43.0,44.0,738400
-1978-05-02 00:00:00,43.88,43.88,43.38,43.63,924000
-1978-05-03 00:00:00,43.63,43.88,43.5,43.75,1309600
-1978-05-04 00:00:00,43.75,44.25,43.38,44.25,1451200
-1978-05-05 00:00:00,44.25,44.25,43.63,43.63,1400800
-1978-05-08 00:00:00,43.63,43.88,43.5,43.5,673600
-1978-05-09 00:00:00,43.5,43.75,43.38,43.75,647200
-1978-05-10 00:00:00,43.75,44.0,43.38,43.5,470400
-1978-05-11 00:00:00,43.5,43.88,43.0,43.5,592800
-1978-05-12 00:00:00,43.5,43.75,43.25,43.5,552800
-1978-05-15 00:00:00,43.5,43.75,43.38,43.75,536800
-1978-05-16 00:00:00,43.75,43.88,43.5,43.5,878400
-1978-05-17 00:00:00,43.5,44.0,43.13,43.63,853600
-1978-05-18 00:00:00,43.63,43.88,43.25,43.25,755200
-1978-05-19 00:00:00,43.25,43.88,43.0,43.38,545600
-1978-05-22 00:00:00,43.38,43.88,43.13,43.75,447200
-1978-05-23 00:00:00,43.75,43.88,43.38,43.5,500000
-1978-05-24 00:00:00,43.38,43.38,42.75,43.0,868800
-1978-05-25 00:00:00,43.0,43.25,42.13,42.5,745600
-1978-05-26 00:00:00,42.13,42.13,41.5,41.5,378400
-1978-05-30 00:00:00,41.5,41.63,40.75,41.63,372800
-1978-05-31 00:00:00,41.63,42.13,41.63,41.88,536800
-1978-06-01 00:00:00,41.88,42.5,41.63,42.38,561600
-1978-06-02 00:00:00,42.38,42.75,42.25,42.75,409600
-1978-06-05 00:00:00,42.75,43.5,42.63,43.25,584800
-1978-06-06 00:00:00,43.5,44.25,43.5,43.75,1170400
-1978-06-07 00:00:00,43.63,43.63,43.25,43.5,940800
-1978-06-08 00:00:00,43.5,43.88,43.25,43.38,898400
-1978-06-09 00:00:00,43.38,43.63,43.0,43.13,440800
-1978-06-12 00:00:00,43.13,43.63,43.0,43.25,368800
-1978-06-13 00:00:00,43.25,43.38,42.75,43.25,443200
-1978-06-14 00:00:00,43.25,43.5,42.63,43.0,391200
-1978-06-15 00:00:00,43.0,43.13,42.63,43.0,473600
-1978-06-16 00:00:00,43.0,43.13,42.75,43.0,657600
-1978-06-19 00:00:00,43.0,43.13,42.63,42.75,1098400
-1978-06-20 00:00:00,42.75,42.88,42.25,42.38,424000
-1978-06-21 00:00:00,41.75,41.75,41.38,41.63,423200
-1978-06-22 00:00:00,41.5,41.5,40.75,41.0,650400
-1978-06-23 00:00:00,40.75,40.75,40.0,40.0,504000
-1978-06-26 00:00:00,40.0,40.38,39.75,39.88,1014400
-1978-06-27 00:00:00,39.88,40.25,39.38,39.75,1509600
-1978-06-28 00:00:00,39.75,39.88,39.38,39.88,451200
-1978-06-29 00:00:00,39.88,40.0,39.38,39.5,382400
-1978-06-30 00:00:00,39.63,39.88,39.63,39.88,235200
-1978-07-03 00:00:00,39.5,39.5,38.88,39.13,803200
-1978-07-05 00:00:00,39.0,39.0,38.63,38.88,583200
-1978-07-06 00:00:00,38.88,38.88,38.5,38.75,695200
-1978-07-07 00:00:00,38.75,38.75,38.13,38.38,685600
-1978-07-10 00:00:00,38.5,39.13,38.5,38.88,895200
-1978-07-11 00:00:00,39.25,39.75,39.25,39.63,903200
-1978-07-12 00:00:00,39.63,40.25,39.5,39.75,1259200
-1978-07-13 00:00:00,39.75,40.0,39.63,40.0,689600
-1978-07-14 00:00:00,40.0,40.25,39.88,40.25,653600
-1978-07-17 00:00:00,40.25,40.5,39.88,39.88,588000
-1978-07-18 00:00:00,39.75,39.75,39.38,39.5,198400
-1978-07-19 00:00:00,39.5,40.25,39.38,40.25,796000
-1978-07-20 00:00:00,40.25,40.75,40.0,40.0,726400
-1978-07-21 00:00:00,40.38,41.38,40.38,41.0,1024800
-1978-07-24 00:00:00,41.0,41.38,40.75,41.13,481600
-1978-07-25 00:00:00,41.13,41.75,41.13,41.63,374400
-1978-07-26 00:00:00,41.63,41.88,41.38,41.63,684000
-1978-07-27 00:00:00,41.63,41.88,41.63,41.75,330400
-1978-07-28 00:00:00,41.75,42.38,41.5,42.0,556000
-1978-07-31 00:00:00,42.0,42.38,41.5,42.0,901600
-1978-08-01 00:00:00,42.0,42.38,42.0,42.13,610400
-1978-08-02 00:00:00,42.13,42.13,41.88,42.0,1744800
-1978-08-03 00:00:00,42.0,42.5,41.75,41.75,1610400
-1978-08-04 00:00:00,41.38,41.38,40.75,41.38,572800
-1978-08-07 00:00:00,41.38,42.0,41.38,41.75,688000
-1978-08-08 00:00:00,41.75,42.13,41.75,41.88,549600
-1978-08-09 00:00:00,42.38,42.63,42.38,42.38,945600
-1978-08-10 00:00:00,42.38,42.75,42.13,42.38,756800
-1978-08-11 00:00:00,42.38,43.25,42.13,42.75,713600
-1978-08-14 00:00:00,42.75,43.25,42.75,42.75,608000
-1978-08-15 00:00:00,42.75,42.75,42.38,42.63,303200
-1978-08-16 00:00:00,42.63,43.13,42.5,42.88,1120800
-1978-08-17 00:00:00,43.13,45.0,43.13,44.0,2069600
-1978-08-18 00:00:00,44.0,44.5,44.0,44.13,1468000
-1978-08-21 00:00:00,44.13,44.25,43.5,43.5,515200
-1978-08-22 00:00:00,43.5,43.63,43.0,43.63,1083200
-1978-08-23 00:00:00,43.63,43.88,43.25,43.63,408800
-1978-08-24 00:00:00,43.63,44.13,43.63,43.88,606400
-1978-08-25 00:00:00,43.88,43.88,43.63,43.63,572800
-1978-08-28 00:00:00,43.63,43.88,43.0,43.38,665600
-1978-08-29 00:00:00,43.5,43.75,43.5,43.63,674400
-1978-08-30 00:00:00,43.75,44.5,43.75,44.38,630400
-1978-08-31 00:00:00,44.38,44.38,44.0,44.0,480800
-1978-09-01 00:00:00,44.0,45.13,44.0,44.88,1102400
-1978-09-05 00:00:00,45.75,46.5,45.75,46.25,1253600
-1978-09-06 00:00:00,46.38,48.13,46.38,47.63,2060800
-1978-09-07 00:00:00,47.63,47.88,47.13,47.13,1328800
-1978-09-08 00:00:00,47.13,48.13,47.13,48.0,1644000
-1978-09-11 00:00:00,48.0,48.38,47.75,47.75,1092800
-1978-09-12 00:00:00,47.75,47.88,47.0,47.5,731200
-1978-09-13 00:00:00,47.5,47.63,46.75,46.75,940800
-1978-09-14 00:00:00,46.75,46.88,45.75,45.75,633600
-1978-09-15 00:00:00,45.38,45.38,44.88,45.25,840800
-1978-09-18 00:00:00,45.25,45.75,45.0,45.25,772000
-1978-09-19 00:00:00,45.25,45.75,45.13,45.13,492800
-1978-09-20 00:00:00,45.25,45.88,45.25,45.63,432800
-1978-09-21 00:00:00,45.63,46.0,45.5,45.88,1023200
-1978-09-22 00:00:00,45.88,46.13,45.5,45.88,676000
-1978-09-25 00:00:00,45.88,46.0,45.5,45.88,321600
-1978-09-26 00:00:00,46.0,46.5,46.0,46.5,968800
-1978-09-27 00:00:00,46.5,46.88,45.5,46.25,511200
-1978-09-28 00:00:00,46.25,46.5,46.13,46.13,591200
-1978-09-29 00:00:00,46.13,46.88,46.13,46.88,662400
-1978-10-02 00:00:00,46.88,47.13,46.75,47.0,792000
-1978-10-03 00:00:00,47.0,47.13,46.88,47.0,864800
-1978-10-04 00:00:00,47.0,47.63,46.88,47.63,826400
-1978-10-05 00:00:00,48.13,48.63,48.13,48.13,540000
-1978-10-06 00:00:00,48.5,48.63,48.13,48.13,540000
-1978-10-09 00:00:00,48.13,48.5,48.13,48.38,337600
-1978-10-10 00:00:00,48.38,48.63,48.25,48.63,1049600
-1978-10-11 00:00:00,48.63,48.88,48.38,48.88,378400
-1978-10-12 00:00:00,48.75,48.75,48.25,48.25,1265600
-1978-10-13 00:00:00,48.38,48.63,48.38,48.5,748800
-1978-10-16 00:00:00,48.38,48.38,47.25,47.25,826400
-1978-10-17 00:00:00,47.25,47.25,46.25,46.5,1521600
-1978-10-18 00:00:00,46.5,46.63,45.5,45.63,621600
-1978-10-19 00:00:00,45.5,45.5,44.0,44.25,711200
-1978-10-20 00:00:00,44.25,44.63,44.13,44.25,973600
-1978-10-23 00:00:00,44.25,45.25,44.25,45.13,956800
-1978-10-24 00:00:00,45.13,45.75,45.0,45.25,590400
-1978-10-25 00:00:00,45.25,45.38,44.5,44.88,519200
-1978-10-26 00:00:00,44.88,45.88,44.63,44.63,577600
-1978-10-27 00:00:00,44.63,44.88,43.5,43.5,870400
-1978-10-30 00:00:00,43.5,43.5,42.63,43.5,635200
-1978-10-31 00:00:00,43.5,44.25,43.38,43.5,995200
-1978-11-01 00:00:00,43.63,44.5,43.63,44.25,909600
-1978-11-02 00:00:00,44.25,44.63,43.5,44.25,760000
-1978-11-03 00:00:00,44.25,46.63,44.25,46.5,1268000
-1978-11-06 00:00:00,46.38,46.38,45.5,46.0,696800
-1978-11-07 00:00:00,45.25,45.25,44.75,45.13,513600
-1978-11-08 00:00:00,45.0,45.0,44.38,45.0,537600
-1978-11-09 00:00:00,45.0,46.25,44.88,45.63,787200
-1978-11-10 00:00:00,45.63,46.0,45.25,45.63,297600
-1978-11-13 00:00:00,45.63,45.75,44.75,44.75,487200
-1978-11-14 00:00:00,44.5,44.5,43.5,44.0,736000
-1978-11-15 00:00:00,44.0,44.5,43.5,43.5,449600
-1978-11-16 00:00:00,43.5,44.38,43.5,44.38,471200
-1978-11-17 00:00:00,44.63,45.5,44.63,44.88,923200
-1978-11-20 00:00:00,45.25,46.13,45.25,45.88,976800
-1978-11-21 00:00:00,45.88,46.75,45.88,46.25,420800
-1978-11-22 00:00:00,46.25,46.63,46.0,46.5,375200
-1978-11-24 00:00:00,46.5,46.75,46.0,46.5,446400
-1978-11-27 00:00:00,46.5,46.75,46.38,46.75,564800
-1978-11-28 00:00:00,46.75,46.88,46.63,46.63,372800
-1978-11-29 00:00:00,46.5,46.5,45.5,45.5,388000
-1978-11-30 00:00:00,45.5,45.75,45.25,45.5,396800
-1978-12-01 00:00:00,46.13,46.63,46.13,46.38,624000
-1978-12-04 00:00:00,46.38,46.63,46.0,46.38,614400
-1978-12-05 00:00:00,46.38,47.13,46.13,46.63,883200
-1978-12-06 00:00:00,47.0,47.63,47.0,47.38,684000
-1978-12-07 00:00:00,47.38,47.5,47.0,47.25,966400
-1978-12-08 00:00:00,47.25,47.5,47.25,47.38,640800
-1978-12-11 00:00:00,47.38,48.25,47.25,47.88,588000
-1978-12-12 00:00:00,47.88,48.13,47.75,47.75,673600
-1978-12-13 00:00:00,47.75,48.0,47.63,47.75,1063200
-1978-12-14 00:00:00,47.75,48.5,47.75,48.5,1191200
-1978-12-15 00:00:00,48.5,48.75,47.75,47.75,1308800
-1978-12-18 00:00:00,47.38,47.38,46.25,46.5,690400
-1978-12-19 00:00:00,46.5,47.13,46.38,46.5,492800
-1978-12-20 00:00:00,46.5,46.88,46.25,46.5,446400
-1978-12-21 00:00:00,46.5,47.38,46.38,46.38,550400
-1978-12-22 00:00:00,46.75,47.38,46.75,47.25,445600
-1978-12-26 00:00:00,47.25,47.63,47.13,47.63,264800
-1978-12-27 00:00:00,47.38,47.38,47.13,47.13,317600
-1978-12-28 00:00:00,47.13,47.25,46.88,46.88,310400
-1978-12-29 00:00:00,46.88,47.13,46.88,46.88,208000
-1979-01-02 00:00:00,46.88,47.13,46.63,46.88,325600
-1979-01-03 00:00:00,46.88,47.25,46.75,46.88,498400
-1979-01-04 00:00:00,46.88,47.13,46.63,46.88,689600
-1979-01-05 00:00:00,46.88,47.0,46.63,46.63,716000
-1979-01-08 00:00:00,46.38,46.75,46.38,46.75,585600
-1979-01-09 00:00:00,46.75,47.0,46.25,46.25,1656000
-1979-01-10 00:00:00,46.13,46.13,45.5,46.0,835200
-1979-01-11 00:00:00,45.88,45.88,45.5,45.75,297600
-1979-01-12 00:00:00,45.75,46.5,45.38,45.88,704000
-1979-01-15 00:00:00,45.88,46.5,45.75,46.25,499200
-1979-01-16 00:00:00,46.25,46.25,45.63,45.88,576000
-1979-01-17 00:00:00,45.88,46.5,45.5,46.0,864000
-1979-01-18 00:00:00,46.0,46.13,45.63,45.88,513600
-1979-01-19 00:00:00,45.88,46.25,45.75,46.13,520800
-1979-01-22 00:00:00,45.88,45.88,45.5,45.63,557600
-1979-01-23 00:00:00,45.75,46.13,45.75,46.13,435200
-1979-01-24 00:00:00,46.13,46.13,45.88,45.88,1132000
-1979-01-25 00:00:00,46.0,46.38,46.0,46.25,497600
-1979-01-26 00:00:00,46.25,47.13,46.25,47.0,1149600
-1979-01-29 00:00:00,47.0,47.25,46.88,47.25,763200
-1979-01-30 00:00:00,47.25,47.75,47.25,47.5,626400
-1979-01-31 00:00:00,47.5,47.63,47.0,47.25,827200
-1979-02-01 00:00:00,47.25,47.5,47.13,47.5,672800
-1979-02-02 00:00:00,46.75,46.75,46.5,46.5,500800
-1979-02-05 00:00:00,46.25,46.25,45.75,46.0,285600
-1979-02-06 00:00:00,45.88,45.88,45.5,45.5,624000
-1979-02-07 00:00:00,45.5,45.63,44.75,44.88,352000
-1979-02-08 00:00:00,44.88,45.25,44.63,44.75,840800
-1979-02-09 00:00:00,44.75,45.13,44.75,45.0,440000
-1979-02-12 00:00:00,45.0,45.38,44.88,45.25,414400
-1979-02-13 00:00:00,45.5,46.38,45.5,45.88,554400
-1979-02-14 00:00:00,45.88,46.25,45.63,45.75,677600
-1979-02-15 00:00:00,45.75,45.75,45.5,45.63,270400
-1979-02-16 00:00:00,45.63,45.75,45.0,45.63,414400
-1979-02-20 00:00:00,45.63,46.13,45.63,46.13,558400
-1979-02-21 00:00:00,46.13,46.5,46.13,46.38,544800
-1979-02-22 00:00:00,46.0,46.0,45.25,45.38,1612000
-1979-02-23 00:00:00,45.38,45.5,44.88,45.25,563200
-1979-02-26 00:00:00,45.13,45.13,45.0,45.0,386400
-1979-02-27 00:00:00,45.0,45.13,44.38,44.5,1602400
-1979-02-28 00:00:00,44.5,44.75,44.38,44.63,620800
-1979-03-01 00:00:00,44.63,45.25,44.5,45.0,620800
-1979-03-02 00:00:00,45.0,45.38,44.5,44.63,411200
-1979-03-05 00:00:00,44.63,45.5,44.63,45.25,503200
-1979-03-06 00:00:00,45.25,45.5,44.38,44.5,542400
-1979-03-07 00:00:00,44.75,45.63,44.75,45.38,760800
-1979-03-08 00:00:00,45.5,46.38,45.5,46.38,674400
-1979-03-09 00:00:00,46.63,47.5,46.63,46.88,696800
-1979-03-12 00:00:00,46.88,47.25,46.38,47.25,321600
-1979-03-13 00:00:00,47.25,47.38,46.5,47.38,752000
-1979-03-14 00:00:00,47.38,47.75,46.88,46.88,542400
-1979-03-15 00:00:00,47.0,47.75,47.0,47.0,996000
-1979-03-16 00:00:00,47.25,48.88,47.25,48.88,1439200
-1979-03-19 00:00:00,49.25,49.75,49.25,49.38,1370400
-1979-03-20 00:00:00,49.25,49.25,48.38,48.38,1115200
-1979-03-21 00:00:00,48.38,48.38,47.75,48.38,1511200
-1979-03-22 00:00:00,48.38,48.5,47.75,47.88,979200
-1979-03-23 00:00:00,47.88,48.13,47.63,47.63,606400
-1979-03-26 00:00:00,47.63,47.63,47.0,47.13,594400
-1979-03-27 00:00:00,47.13,47.5,46.75,47.5,701600
-1979-03-28 00:00:00,47.5,48.0,47.38,47.5,834400
-1979-03-29 00:00:00,47.5,48.13,47.0,48.0,444800
-1979-03-30 00:00:00,48.0,48.25,47.5,47.63,708800
-1979-04-02 00:00:00,47.63,48.13,47.13,48.0,270400
-1979-04-03 00:00:00,48.0,48.38,47.88,48.38,727200
-1979-04-04 00:00:00,48.5,48.88,48.5,48.5,913600
-1979-04-05 00:00:00,48.5,50.0,48.25,50.0,1738400
-1979-04-06 00:00:00,50.0,50.38,49.75,50.0,1344000
-1979-04-09 00:00:00,50.0,50.0,49.5,49.5,702400
-1979-04-10 00:00:00,49.5,49.63,49.13,49.38,358400
-1979-04-11 00:00:00,49.13,49.13,48.0,48.25,596000
-1979-04-12 00:00:00,48.25,48.63,48.0,48.63,504000
-1979-04-16 00:00:00,48.38,48.38,48.0,48.13,561600
-1979-04-17 00:00:00,48.13,48.38,48.0,48.0,441600
-1979-04-18 00:00:00,48.13,48.38,48.13,48.25,320800
-1979-04-19 00:00:00,48.25,48.75,48.25,48.38,665600
-1979-04-20 00:00:00,48.5,49.0,48.5,49.0,388800
-1979-04-23 00:00:00,49.0,49.25,48.88,49.25,329600
-1979-04-24 00:00:00,49.63,50.88,49.63,50.38,937600
-1979-04-25 00:00:00,50.38,50.63,49.88,49.88,1936800
-1979-04-26 00:00:00,49.75,49.75,49.0,49.0,500800
-1979-04-27 00:00:00,49.0,49.13,48.5,48.63,804000
-1979-04-30 00:00:00,48.63,49.25,48.5,49.25,530400
-1979-05-01 00:00:00,49.25,49.88,49.13,49.5,558400
-1979-05-02 00:00:00,49.5,50.75,49.5,50.75,400000
-1979-05-03 00:00:00,50.75,50.88,50.13,50.38,463200
-1979-05-04 00:00:00,50.0,50.0,48.75,48.88,703200
-1979-05-07 00:00:00,48.63,48.63,48.25,48.25,552000
-1979-05-08 00:00:00,48.13,48.13,47.5,47.88,932800
-1979-05-09 00:00:00,47.88,48.0,47.5,47.88,489600
-1979-05-10 00:00:00,47.63,47.63,46.0,46.0,642400
-1979-05-11 00:00:00,46.0,46.13,45.63,46.0,505600
-1979-05-14 00:00:00,46.0,46.13,45.5,45.5,552800
-1979-05-15 00:00:00,45.5,46.0,45.38,46.0,462400
-1979-05-16 00:00:00,46.0,46.63,46.0,46.63,432800
-1979-05-17 00:00:00,46.63,47.88,46.38,47.75,391200
-1979-05-18 00:00:00,47.75,48.13,47.63,47.63,633600
-1979-05-21 00:00:00,47.63,47.75,47.13,47.13,305600
-1979-05-22 00:00:00,47.13,47.88,47.0,47.63,385600
-1979-05-23 00:00:00,47.63,48.0,47.5,47.5,415200
-1979-05-24 00:00:00,47.25,47.25,47.0,47.25,517600
-1979-05-25 00:00:00,47.25,47.25,46.5,46.88,699200
-1979-05-29 00:00:00,46.75,46.75,46.25,46.38,425600
-1979-05-30 00:00:00,46.38,46.63,46.0,46.38,381600
-1979-05-31 00:00:00,46.0,46.0,44.75,45.13,1170400
-1979-06-01 00:00:00,45.13,45.63,45.13,45.25,352800
-1979-06-04 00:00:00,45.25,45.88,45.25,45.63,234400
-1979-06-05 00:00:00,45.88,47.38,45.88,46.88,716800
-1979-06-06 00:00:00,47.38,48.5,47.38,48.13,1149600
-1979-06-07 00:00:00,48.38,49.0,48.38,48.88,872800
-1979-06-08 00:00:00,48.88,48.88,48.38,48.5,624000
-1979-06-11 00:00:00,48.5,49.0,48.38,49.0,747200
-1979-06-12 00:00:00,49.0,49.5,48.75,49.38,979200
-1979-06-13 00:00:00,49.38,49.75,48.5,48.63,859200
-1979-06-14 00:00:00,48.25,48.25,47.75,48.0,1248800
-1979-06-15 00:00:00,48.0,48.13,47.5,48.0,523200
-1979-06-18 00:00:00,48.0,48.0,47.63,47.75,336800
-1979-06-19 00:00:00,47.63,47.63,47.25,47.5,288000
-1979-06-20 00:00:00,47.5,47.63,46.88,47.0,539200
-1979-06-21 00:00:00,47.0,47.0,46.25,46.88,842400
-1979-06-22 00:00:00,47.0,48.13,47.0,48.13,507200
-1979-06-25 00:00:00,48.13,48.13,47.38,47.63,889600
-1979-06-26 00:00:00,47.63,47.88,47.38,47.63,927200
-1979-06-27 00:00:00,47.63,48.13,47.5,47.88,1076000
-1979-06-28 00:00:00,47.88,48.75,47.88,48.38,977600
-1979-06-29 00:00:00,48.38,48.88,48.38,48.5,488000
-1979-07-02 00:00:00,48.5,48.75,48.25,48.63,404000
-1979-07-03 00:00:00,48.5,48.5,47.63,47.88,635200
-1979-07-05 00:00:00,47.88,48.63,47.75,48.38,1222400
-1979-07-06 00:00:00,48.63,50.13,48.63,50.13,1836800
-1979-07-09 00:00:00,50.38,52.0,50.38,52.0,1337600
-1979-07-10 00:00:00,52.0,52.25,51.25,52.25,1528800
-1979-07-11 00:00:00,52.0,52.0,51.25,51.25,1119200
-1979-07-12 00:00:00,51.25,51.38,50.88,51.13,998400
-1979-07-13 00:00:00,51.13,51.38,50.63,51.13,1303200
-1979-07-16 00:00:00,51.13,52.5,50.88,51.63,1607200
-1979-07-17 00:00:00,51.63,51.88,51.25,51.5,1198400
-1979-07-18 00:00:00,51.5,51.63,50.88,51.38,964800
-1979-07-19 00:00:00,51.38,51.88,51.25,51.75,874400
-1979-07-20 00:00:00,51.75,52.0,51.38,51.88,1086400
-1979-07-23 00:00:00,51.63,51.63,51.0,51.5,804000
-1979-07-24 00:00:00,51.5,51.75,51.25,51.63,421600
-1979-07-25 00:00:00,51.63,52.25,51.63,52.13,789600
-1979-07-26 00:00:00,52.13,52.25,51.75,52.13,588800
-1979-07-27 00:00:00,52.13,52.5,51.88,52.0,510400
-1979-07-30 00:00:00,52.0,52.0,51.63,51.88,467200
-1979-07-31 00:00:00,51.88,52.13,51.75,51.75,686400
-1979-08-01 00:00:00,51.75,51.88,51.25,51.38,456000
-1979-08-02 00:00:00,51.38,51.88,51.38,51.63,760800
-1979-08-03 00:00:00,51.5,51.5,50.38,50.5,828000
-1979-08-06 00:00:00,50.38,50.38,50.0,50.38,545600
-1979-08-07 00:00:00,50.38,51.38,50.13,51.25,889600
-1979-08-08 00:00:00,51.25,51.75,51.0,51.25,928800
-1979-08-09 00:00:00,51.0,51.0,50.0,50.13,627200
-1979-08-10 00:00:00,50.13,50.5,49.88,50.13,651200
-1979-08-13 00:00:00,50.13,50.25,50.0,50.25,410400
-1979-08-14 00:00:00,50.25,50.63,50.0,50.0,966400
-1979-08-15 00:00:00,50.0,50.38,49.75,50.38,960000
-1979-08-16 00:00:00,50.38,50.88,49.88,49.88,937600
-1979-08-17 00:00:00,49.88,51.88,49.88,51.75,1400800
-1979-08-20 00:00:00,52.25,53.63,52.25,53.63,1318400
-1979-08-21 00:00:00,53.63,54.25,53.25,53.63,1432000
-1979-08-22 00:00:00,53.63,54.25,53.13,54.0,1033600
-1979-08-23 00:00:00,54.0,54.63,53.88,54.25,918400
-1979-08-24 00:00:00,54.25,56.25,53.88,56.0,936000
-1979-08-27 00:00:00,56.38,58.13,56.38,56.38,1612000
-1979-08-28 00:00:00,56.38,56.75,56.13,56.38,622400
-1979-08-29 00:00:00,56.25,56.25,55.75,56.13,410400
-1979-08-30 00:00:00,56.13,56.25,55.88,55.88,272000
-1979-08-31 00:00:00,55.88,56.63,55.88,55.88,550400
-1979-09-04 00:00:00,55.88,55.88,53.5,53.5,392800
-1979-09-05 00:00:00,53.5,54.25,52.88,53.5,1007200
-1979-09-06 00:00:00,53.5,56.0,53.5,54.5,852800
-1979-09-07 00:00:00,54.5,56.38,54.5,56.38,740800
-1979-09-10 00:00:00,56.88,58.38,56.88,57.88,1638400
-1979-09-11 00:00:00,57.88,58.25,57.25,57.63,728800
-1979-09-12 00:00:00,57.63,58.13,57.0,57.25,960000
-1979-09-13 00:00:00,57.25,57.25,56.5,56.5,545600
-1979-09-14 00:00:00,56.5,57.75,56.25,57.75,948000
-1979-09-17 00:00:00,57.75,58.38,57.13,57.38,729600
-1979-09-18 00:00:00,57.13,57.13,56.13,57.0,670400
-1979-09-19 00:00:00,57.0,58.5,56.5,58.25,1000800
-1979-09-20 00:00:00,58.25,58.5,56.5,58.25,1721600
-1979-09-21 00:00:00,59.0,61.0,59.0,59.63,2745600
-1979-09-24 00:00:00,59.5,59.5,57.25,58.0,1236000
-1979-09-25 00:00:00,58.0,59.0,57.25,59.0,1029600
-1979-09-26 00:00:00,59.0,61.88,59.0,59.0,2224800
-1979-09-27 00:00:00,59.0,59.75,58.63,59.0,1140000
-1979-09-28 00:00:00,58.75,58.75,54.25,57.5,970400
-1979-10-01 00:00:00,57.5,57.5,56.13,57.0,810400
-1979-10-02 00:00:00,57.13,58.5,57.13,58.38,1013600
-1979-10-03 00:00:00,58.38,58.38,57.63,57.88,552800
-1979-10-04 00:00:00,57.88,58.25,57.63,58.25,508800
-1979-10-05 00:00:00,58.25,60.25,58.25,59.38,1409600
-1979-10-08 00:00:00,59.38,60.0,58.75,58.75,616800
-1979-10-09 00:00:00,58.5,58.5,57.13,57.75,780000
-1979-10-10 00:00:00,57.75,57.75,53.38,57.5,1531200
-1979-10-11 00:00:00,57.5,57.75,56.25,57.0,1038400
-1979-10-12 00:00:00,57.0,58.25,56.63,56.63,1042400
-1979-10-15 00:00:00,56.63,56.75,55.5,55.88,689600
-1979-10-16 00:00:00,55.88,56.25,55.25,55.25,732000
-1979-10-17 00:00:00,55.63,56.5,55.63,55.88,783200
-1979-10-18 00:00:00,55.88,56.75,55.88,56.38,2017600
-1979-10-19 00:00:00,56.25,56.25,55.5,55.5,1296000
-1979-10-22 00:00:00,54.75,54.75,53.63,54.5,1223200
-1979-10-23 00:00:00,54.5,54.5,53.38,53.63,789600
-1979-10-24 00:00:00,53.63,54.5,53.5,53.5,555200
-1979-10-25 00:00:00,53.5,53.75,53.13,53.5,417600
-1979-10-26 00:00:00,53.5,53.88,52.5,52.75,374400
-1979-10-29 00:00:00,52.88,53.38,52.88,53.25,1051200
-1979-10-30 00:00:00,53.25,54.63,53.0,54.38,1434400
-1979-10-31 00:00:00,54.38,55.38,54.0,54.5,669600
-1979-11-01 00:00:00,54.5,55.5,54.0,55.25,992000
-1979-11-02 00:00:00,55.25,55.88,54.5,55.88,870400
-1979-11-05 00:00:00,55.88,56.5,55.63,55.88,400000
-1979-11-06 00:00:00,55.88,56.13,55.38,55.38,502400
-1979-11-07 00:00:00,55.38,55.38,54.5,54.75,664000
-1979-11-08 00:00:00,54.75,55.25,54.25,54.5,434400
-1979-11-09 00:00:00,54.5,55.5,54.5,55.0,561600
-1979-11-12 00:00:00,55.5,57.63,55.5,57.63,888800
-1979-11-13 00:00:00,57.63,58.0,57.0,57.0,395200
-1979-11-14 00:00:00,57.0,58.63,56.0,57.5,1263200
-1979-11-15 00:00:00,57.75,59.75,57.75,59.38,1396800
-1979-11-16 00:00:00,59.38,59.38,58.5,58.5,391200
-1979-11-19 00:00:00,58.5,59.63,58.25,59.13,788000
-1979-11-20 00:00:00,59.13,59.5,57.0,57.5,953600
-1979-11-21 00:00:00,57.5,58.25,56.75,57.75,868800
-1979-11-23 00:00:00,58.13,59.0,58.13,58.75,787200
-1979-11-26 00:00:00,59.0,59.88,59.0,59.13,935200
-1979-11-27 00:00:00,58.88,58.88,57.0,57.13,748800
-1979-11-28 00:00:00,57.13,57.5,56.38,57.0,680800
-1979-11-29 00:00:00,57.0,57.25,56.75,56.88,485600
-1979-11-30 00:00:00,56.88,56.88,56.25,56.63,652800
-1979-12-03 00:00:00,56.63,57.75,56.5,57.25,688000
-1979-12-04 00:00:00,57.25,58.0,57.25,57.75,622400
-1979-12-05 00:00:00,58.25,59.0,58.25,58.38,767200
-1979-12-06 00:00:00,58.25,58.25,57.75,58.13,712000
-1979-12-07 00:00:00,58.13,58.25,56.25,56.75,1015200
-1979-12-10 00:00:00,56.5,56.5,55.63,56.0,645600
-1979-12-11 00:00:00,56.0,57.75,55.63,56.75,1524800
-1979-12-12 00:00:00,57.13,57.63,57.13,57.25,775200
-1979-12-13 00:00:00,56.88,56.88,56.38,56.88,1872800
-1979-12-14 00:00:00,56.88,58.5,56.88,58.38,1812000
-1979-12-17 00:00:00,58.38,59.0,58.13,58.38,2222400
-1979-12-18 00:00:00,58.38,60.25,58.13,58.75,3533600
-1979-12-19 00:00:00,58.75,59.5,58.25,59.13,1300800
-1979-12-20 00:00:00,59.13,59.75,58.38,58.38,1503200
-1979-12-21 00:00:00,58.38,58.5,56.0,56.5,1266400
-1979-12-24 00:00:00,56.5,57.13,55.88,57.13,262400
-1979-12-26 00:00:00,57.13,57.25,55.63,55.63,599200
-1979-12-27 00:00:00,55.75,56.38,55.75,56.0,621600
-1979-12-28 00:00:00,56.0,56.75,56.0,56.13,628000
-1979-12-31 00:00:00,56.38,56.88,56.38,56.38,513600
-1980-01-02 00:00:00,56.38,56.38,54.25,54.25,1178400
-1980-01-03 00:00:00,54.25,55.5,53.5,54.38,2531200
-1980-01-04 00:00:00,54.38,55.25,54.0,54.13,1976800
-1980-01-07 00:00:00,54.13,54.63,54.13,54.13,1813600
-1980-01-08 00:00:00,54.13,54.75,54.13,54.63,1138400
-1980-01-09 00:00:00,54.63,55.13,54.0,54.13,2942400
-1980-01-10 00:00:00,54.13,54.38,53.75,54.0,2179200
-1980-01-11 00:00:00,54.0,54.0,53.63,53.63,828800
-1980-01-14 00:00:00,53.63,54.0,53.63,53.63,1560800
-1980-01-15 00:00:00,53.63,54.0,53.5,54.0,899200
-1980-01-16 00:00:00,54.0,56.0,54.0,54.25,2994400
-1980-01-17 00:00:00,54.25,55.0,54.0,54.38,1909600
-1980-01-18 00:00:00,54.5,57.0,54.5,57.0,2181600
-1980-01-21 00:00:00,57.5,59.5,57.5,59.38,2758400
-1980-01-22 00:00:00,59.38,59.75,59.13,59.13,1402400
-1980-01-23 00:00:00,59.13,60.75,59.13,60.25,1192800
-1980-01-24 00:00:00,61.0,61.88,61.0,61.13,1468800
-1980-01-25 00:00:00,61.0,61.0,60.13,61.0,1364000
-1980-01-28 00:00:00,61.0,62.38,60.25,62.0,1159200
-1980-01-29 00:00:00,62.0,62.63,60.63,61.13,2205600
-1980-01-30 00:00:00,61.13,62.0,60.88,61.88,997600
-1980-01-31 00:00:00,62.0,63.5,62.0,62.25,1500000
-1980-02-01 00:00:00,62.25,64.0,61.63,64.0,1424800
-1980-02-04 00:00:00,64.0,64.75,63.5,63.5,1905600
-1980-02-05 00:00:00,63.5,63.75,63.0,63.75,1188800
-1980-02-06 00:00:00,63.75,68.5,63.63,68.5,3314400
-1980-02-07 00:00:00,71.5,74.75,71.5,72.75,6178400
-1980-02-08 00:00:00,72.75,75.5,72.5,75.37,4455200
-1980-02-11 00:00:00,75.25,75.25,72.75,72.75,3916000
-1980-02-12 00:00:00,72.75,73.25,70.5,73.0,2294400
-1980-02-13 00:00:00,73.0,74.0,71.37,71.5,2192800
-1980-02-14 00:00:00,71.5,72.87,69.75,70.75,1524800
-1980-02-15 00:00:00,70.5,70.5,69.0,70.5,1934400
-1980-02-19 00:00:00,70.25,70.25,69.0,69.62,1345600
-1980-02-20 00:00:00,70.0,74.5,70.0,74.25,2980800
-1980-02-21 00:00:00,74.25,77.0,73.0,73.25,3367200
-1980-02-22 00:00:00,73.25,79.0,72.5,77.37,5061600
-1980-02-25 00:00:00,77.25,77.25,75.5,76.62,2221600
-1980-02-26 00:00:00,76.62,80.5,76.0,80.5,3500800
-1980-02-27 00:00:00,80.5,83.25,79.0,79.0,4957600
-1980-02-28 00:00:00,79.0,80.75,79.0,79.62,2096000
-1980-02-29 00:00:00,79.62,80.5,79.12,79.5,1176800
-1980-03-03 00:00:00,79.37,79.37,78.37,78.37,1950400
-1980-03-04 00:00:00,78.37,82.0,77.75,81.37,2537600
-1980-03-05 00:00:00,81.37,85.0,81.0,81.0,2306400
-1980-03-06 00:00:00,80.87,80.87,77.75,78.25,2226400
-1980-03-07 00:00:00,77.75,77.75,75.75,76.25,2312800
-1980-03-10 00:00:00,76.25,77.25,75.0,75.75,1666400
-1980-03-11 00:00:00,76.5,78.0,76.5,77.37,1999200
-1980-03-12 00:00:00,77.37,77.37,75.12,77.37,1184000
-1980-03-13 00:00:00,77.37,77.75,74.25,74.5,1729600
-1980-03-14 00:00:00,74.5,74.75,73.0,73.5,1019200
-1980-03-17 00:00:00,72.75,72.75,70.0,70.87,1131200
-1980-03-18 00:00:00,70.87,73.0,69.25,72.75,1938400
-1980-03-19 00:00:00,72.75,73.87,72.25,72.5,1363200
-1980-03-20 00:00:00,72.5,73.0,70.75,70.87,1300800
-1980-03-21 00:00:00,70.62,70.62,69.25,69.62,1706400
-1980-03-24 00:00:00,69.0,69.0,66.12,66.37,1430400
-1980-03-25 00:00:00,66.37,68.0,66.25,67.75,2153600
-1980-03-26 00:00:00,67.75,69.25,66.75,66.87,1106400
-1980-03-27 00:00:00,65.75,65.75,61.25,64.25,2516000
-1980-03-28 00:00:00,64.25,65.75,64.25,65.12,1703200
-1980-03-31 00:00:00,65.12,65.87,64.0,65.5,1265600
-1980-04-01 00:00:00,65.5,66.25,64.75,65.0,756800
-1980-04-02 00:00:00,65.37,67.25,65.37,66.75,940000
-1980-04-03 00:00:00,66.75,66.75,65.25,65.5,524000
-1980-04-07 00:00:00,65.12,65.12,62.25,62.38,707200
-1980-04-08 00:00:00,62.38,63.88,62.0,63.5,987200
-1980-04-09 00:00:00,63.63,67.5,63.63,67.0,1452000
-1980-04-10 00:00:00,67.0,68.0,66.5,68.0,1310400
-1980-04-11 00:00:00,68.0,68.37,67.75,68.12,884000
-1980-04-14 00:00:00,68.12,68.5,67.37,68.5,812000
-1980-04-15 00:00:00,68.5,69.62,68.25,68.87,632000
-1980-04-16 00:00:00,68.87,70.0,66.75,66.75,1392000
-1980-04-17 00:00:00,66.75,67.5,66.12,66.75,481600
-1980-04-18 00:00:00,66.75,67.0,65.62,65.62,909600
-1980-04-21 00:00:00,65.62,66.25,64.62,65.37,671200
-1980-04-22 00:00:00,67.5,69.87,67.5,69.5,1467200
-1980-04-23 00:00:00,69.5,70.37,68.75,69.0,1158400
-1980-04-24 00:00:00,69.0,69.0,67.62,67.62,1533600
-1980-04-25 00:00:00,67.62,68.75,67.37,68.75,808000
-1980-04-28 00:00:00,68.75,70.37,68.75,69.25,1504000
-1980-04-29 00:00:00,69.25,69.62,68.75,69.5,544800
-1980-04-30 00:00:00,69.5,70.75,69.0,70.75,616800
-1980-05-01 00:00:00,70.62,70.62,69.0,69.75,1099200
-1980-05-02 00:00:00,69.75,70.0,69.25,69.62,1363200
-1980-05-05 00:00:00,69.37,69.37,67.75,68.12,938400
-1980-05-06 00:00:00,68.12,70.0,67.37,67.75,1316800
-1980-05-07 00:00:00,67.75,69.75,67.75,69.0,1283200
-1980-05-08 00:00:00,69.0,69.0,67.5,67.62,1947200
-1980-05-09 00:00:00,67.62,67.62,65.25,66.12,1476000
-1980-05-12 00:00:00,65.75,65.75,65.0,65.62,1468800
-1980-05-13 00:00:00,65.62,66.5,64.5,66.25,1766400
-1980-05-14 00:00:00,66.25,66.75,65.75,66.0,1878400
-1980-05-15 00:00:00,66.0,66.5,65.5,66.0,896800
-1980-05-16 00:00:00,66.0,67.75,65.87,67.5,716000
-1980-05-19 00:00:00,67.5,69.25,67.12,68.37,556800
-1980-05-20 00:00:00,68.37,69.0,68.25,68.87,894400
-1980-05-21 00:00:00,68.87,69.5,68.0,69.0,496800
-1980-05-22 00:00:00,69.25,71.5,69.25,71.0,965600
-1980-05-23 00:00:00,71.0,72.0,71.0,71.5,1186400
-1980-05-27 00:00:00,71.5,73.25,71.5,73.0,1254400
-1980-05-28 00:00:00,73.0,75.75,72.5,75.5,1963200
-1980-05-29 00:00:00,75.5,75.75,72.37,72.75,2132000
-1980-05-30 00:00:00,72.75,74.0,71.0,73.12,989600
-1980-06-02 00:00:00,73.12,74.5,72.75,73.12,1422400
-1980-06-03 00:00:00,73.12,73.37,72.25,72.25,913600
-1980-06-04 00:00:00,72.62,74.5,72.62,74.37,2198400
-1980-06-05 00:00:00,74.37,75.12,73.5,73.5,1374400
-1980-06-06 00:00:00,73.5,75.0,73.5,74.37,1065600
-1980-06-09 00:00:00,74.62,75.37,74.62,75.25,564800
-1980-06-10 00:00:00,75.25,77.5,75.25,76.37,1075200
-1980-06-11 00:00:00,76.37,78.87,76.25,78.87,1826400
-1980-06-12 00:00:00,78.87,79.75,77.25,78.0,1593600
-1980-06-13 00:00:00,78.0,78.25,75.75,76.0,1104000
-1980-06-16 00:00:00,76.0,77.25,75.87,76.5,622400
-1980-06-17 00:00:00,76.5,78.0,76.12,77.37,910400
-1980-06-18 00:00:00,77.37,79.0,77.0,78.87,1005600
-1980-06-19 00:00:00,78.87,79.75,77.5,77.5,1344800
-1980-06-20 00:00:00,77.5,77.87,76.87,77.25,1160000
-1980-06-23 00:00:00,77.25,78.62,76.87,77.75,969600
-1980-06-24 00:00:00,77.75,79.37,77.5,78.87,1184000
-1980-06-25 00:00:00,79.0,80.5,79.0,80.0,1657600
-1980-06-26 00:00:00,80.0,81.0,79.0,79.25,1717600
-1980-06-27 00:00:00,79.25,81.0,78.37,79.75,900000
-1980-06-30 00:00:00,79.75,79.75,76.5,76.5,1137600
-1980-07-01 00:00:00,76.5,77.75,76.37,76.87,1413600
-1980-07-02 00:00:00,76.87,77.75,76.75,77.5,852000
-1980-07-03 00:00:00,77.5,79.5,77.5,79.12,1129600
-1980-07-07 00:00:00,79.12,79.62,79.0,79.25,1054400
-1980-07-08 00:00:00,79.25,79.5,78.87,79.25,596800
-1980-07-09 00:00:00,79.25,79.87,78.75,78.75,506400
-1980-07-10 00:00:00,78.62,78.62,75.5,75.5,1142400
-1980-07-11 00:00:00,76.0,77.5,76.0,77.0,1124800
-1980-07-14 00:00:00,77.0,78.87,76.12,78.5,696800
-1980-07-15 00:00:00,78.5,78.87,76.0,76.0,1196000
-1980-07-16 00:00:00,76.0,77.25,75.87,76.25,1690400
-1980-07-17 00:00:00,76.75,78.62,76.75,78.5,765600
-1980-07-18 00:00:00,78.62,79.62,78.62,79.0,1496000
-1980-07-21 00:00:00,79.0,79.75,78.62,79.5,1166400
-1980-07-22 00:00:00,79.5,80.25,78.62,79.0,1088800
-1980-07-23 00:00:00,79.0,79.87,78.62,79.5,599200
-1980-07-24 00:00:00,79.5,80.37,78.75,79.87,900800
-1980-07-25 00:00:00,79.75,79.75,78.62,78.62,607200
-1980-07-28 00:00:00,78.62,79.5,78.0,79.25,668800
-1980-07-29 00:00:00,79.25,79.75,79.0,79.37,444800
-1980-07-30 00:00:00,79.37,79.37,75.75,75.75,1222400
-1980-07-31 00:00:00,74.87,74.87,73.25,74.5,2797600
-1980-08-01 00:00:00,74.5,74.62,73.0,73.5,1717600
-1980-08-04 00:00:00,72.5,72.5,71.0,71.75,1160000
-1980-08-05 00:00:00,71.75,72.25,71.25,71.37,2272800
-1980-08-06 00:00:00,71.37,73.37,71.0,73.37,968800
-1980-08-07 00:00:00,73.37,76.0,72.87,75.5,911200
-1980-08-08 00:00:00,75.5,76.25,74.75,75.0,1420000
-1980-08-11 00:00:00,75.0,75.75,74.75,75.5,533600
-1980-08-12 00:00:00,75.25,75.25,73.62,74.25,353600
-1980-08-13 00:00:00,74.25,74.25,73.5,73.62,764800
-1980-08-14 00:00:00,73.62,75.25,73.37,75.0,907200
-1980-08-15 00:00:00,75.0,76.62,75.0,76.25,1021600
-1980-08-18 00:00:00,76.25,76.75,75.25,75.5,605600
-1980-08-19 00:00:00,75.5,75.75,74.62,75.0,1587200
-1980-08-20 00:00:00,75.0,75.87,74.75,75.25,768000
-1980-08-21 00:00:00,75.25,76.0,75.12,76.0,604800
-1980-08-22 00:00:00,76.0,77.0,75.0,75.12,710400
-1980-08-25 00:00:00,75.12,76.37,75.12,75.87,542400
-1980-08-26 00:00:00,76.12,77.25,76.12,76.25,451200
-1980-08-27 00:00:00,76.25,76.25,74.62,74.62,901600
-1980-08-28 00:00:00,74.62,75.25,73.5,73.75,728800
-1980-08-29 00:00:00,73.75,73.75,73.0,73.37,849600
-1980-09-02 00:00:00,73.37,73.75,72.87,73.0,673600
-1980-09-03 00:00:00,73.0,74.25,72.75,74.0,1685600
-1980-09-04 00:00:00,74.0,74.62,72.75,73.12,1101600
-1980-09-05 00:00:00,73.12,73.37,72.25,73.25,1144800
-1980-09-08 00:00:00,73.25,73.25,70.62,70.75,865600
-1980-09-09 00:00:00,70.75,72.25,70.5,72.0,769600
-1980-09-10 00:00:00,72.0,73.5,72.0,73.0,1097600
-1980-09-11 00:00:00,73.0,73.37,71.62,72.75,1104000
-1980-09-12 00:00:00,72.75,72.75,72.0,72.0,569600
-1980-09-15 00:00:00,72.0,73.62,72.0,73.0,447200
-1980-09-16 00:00:00,73.0,74.5,73.0,73.87,1029600
-1980-09-17 00:00:00,74.12,75.5,74.12,75.37,1147200
-1980-09-18 00:00:00,75.37,76.62,74.12,74.25,1136800
-1980-09-19 00:00:00,74.5,75.37,74.5,74.75,1568000
-1980-09-22 00:00:00,74.75,74.87,74.37,74.75,1608800
-1980-09-23 00:00:00,74.75,75.37,74.12,74.62,1647200
-1980-09-24 00:00:00,74.62,77.37,74.5,77.0,1235200
-1980-09-25 00:00:00,77.0,79.0,76.5,76.87,1373600
-1980-09-26 00:00:00,76.87,77.37,75.37,75.62,1252800
-1980-09-29 00:00:00,75.25,75.25,74.25,74.37,838400
-1980-09-30 00:00:00,74.5,76.25,74.5,75.75,1105600
-1980-10-01 00:00:00,77.0,79.75,77.0,79.75,1783200
-1980-10-02 00:00:00,79.75,81.0,79.75,81.0,1861600
-1980-10-03 00:00:00,81.75,85.75,81.75,84.5,2812800
-1980-10-06 00:00:00,85.25,87.75,85.25,86.75,1643200
-1980-10-07 00:00:00,86.75,87.75,86.0,87.0,2023200
-1980-10-08 00:00:00,87.0,87.87,87.0,87.12,965600
-1980-10-09 00:00:00,87.0,87.0,84.0,84.12,1553600
-1980-10-10 00:00:00,84.62,86.25,84.62,85.37,1063200
-1980-10-13 00:00:00,85.37,87.75,85.37,87.75,714400
-1980-10-14 00:00:00,89.25,90.12,89.25,89.75,1514400
-1980-10-15 00:00:00,89.75,91.25,89.62,90.75,1076000
-1980-10-16 00:00:00,90.75,93.5,89.62,89.75,1275200
-1980-10-17 00:00:00,89.25,89.25,88.25,88.5,1204000
-1980-10-20 00:00:00,88.5,91.0,88.37,91.0,949600
-1980-10-21 00:00:00,91.0,92.5,90.62,91.0,931200
-1980-10-22 00:00:00,91.0,91.75,91.0,91.25,517600
-1980-10-23 00:00:00,91.25,91.25,87.75,88.0,809600
-1980-10-24 00:00:00,88.0,89.0,87.75,88.87,935200
-1980-10-27 00:00:00,88.37,88.37,87.0,87.0,1049600
-1980-10-28 00:00:00,87.0,87.0,85.75,87.0,812000
-1980-10-29 00:00:00,86.75,86.75,84.75,84.87,1176000
-1980-10-30 00:00:00,84.87,86.0,83.75,83.87,2040000
-1980-10-31 00:00:00,83.87,84.75,82.25,84.37,1334400
-1980-11-03 00:00:00,84.5,87.25,84.5,87.25,504000
-1980-11-05 00:00:00,89.25,91.0,89.25,89.25,2088800
-1980-11-06 00:00:00,89.25,89.37,88.0,88.37,726400
-1980-11-07 00:00:00,88.37,90.0,88.12,89.0,876800
-1980-11-10 00:00:00,89.25,90.75,89.25,90.75,493600
-1980-11-11 00:00:00,91.75,94.62,91.75,93.25,1824000
-1980-11-12 00:00:00,93.5,97.0,93.5,97.0,2204000
-1980-11-13 00:00:00,97.0,98.37,96.62,98.37,1907200
-1980-11-14 00:00:00,98.37,99.75,98.37,98.5,1081600
-1980-11-17 00:00:00,98.5,101.5,97.25,101.5,1558400
-1980-11-18 00:00:00,102.37,104.25,102.37,104.0,1296000
-1980-11-19 00:00:00,104.0,106.0,102.12,102.5,1108800
-1980-11-20 00:00:00,102.5,104.37,102.5,103.62,997600
-1980-11-21 00:00:00,103.62,104.62,103.12,104.5,712800
-1980-11-24 00:00:00,104.5,104.75,103.0,104.37,834400
-1980-11-25 00:00:00,104.37,106.75,103.62,104.5,1129600
-1980-11-26 00:00:00,111.75,117.5,111.75,115.5,2124800
-1980-11-28 00:00:00,115.5,115.5,111.25,115.0,1773600
-1980-12-01 00:00:00,113.0,113.0,107.5,107.75,1366400
-1980-12-02 00:00:00,107.75,109.5,106.0,109.5,1394400
-1980-12-03 00:00:00,109.5,110.75,107.12,109.25,1140800
-1980-12-04 00:00:00,109.25,109.25,107.0,107.0,1123200
-1980-12-05 00:00:00,106.0,106.0,102.12,102.75,1958400
-1980-12-08 00:00:00,101.62,101.62,99.0,101.5,1555200
-1980-12-09 00:00:00,101.5,102.75,99.75,101.37,1350400
-1980-12-10 00:00:00,101.37,103.5,97.0,97.0,1192000
-1980-12-11 00:00:00,97.0,97.75,95.0,97.0,1661600
-1980-12-12 00:00:00,97.25,99.75,97.25,98.25,1295200
-1980-12-15 00:00:00,98.25,99.87,98.12,98.37,582400
-1980-12-16 00:00:00,98.37,102.5,98.0,102.5,1232800
-1980-12-17 00:00:00,102.5,106.5,102.5,106.5,1080800
-1980-12-18 00:00:00,106.5,108.0,105.0,105.0,3237600
-1980-12-19 00:00:00,105.0,106.37,104.0,104.5,688000
-1980-12-22 00:00:00,104.5,106.0,104.0,105.25,972000
-1980-12-23 00:00:00,105.25,105.25,103.12,103.37,2247200
-1980-12-24 00:00:00,103.0,103.0,100.0,100.25,1132000
-1980-12-26 00:00:00,100.25,101.0,100.12,101.0,175200
-1980-12-29 00:00:00,101.0,101.75,100.0,100.37,748000
-1980-12-30 00:00:00,100.37,100.5,99.12,99.62,624800
-1980-12-31 00:00:00,99.5,99.5,98.0,99.5,529600
-1981-01-02 00:00:00,99.37,99.37,97.5,99.25,329600
-1981-01-05 00:00:00,99.75,101.0,99.75,100.87,1220000
-1981-01-06 00:00:00,100.87,101.5,97.75,98.75,1285600
-1981-01-07 00:00:00,97.25,97.25,95.62,96.5,1818400
-1981-01-08 00:00:00,96.37,96.37,92.0,93.5,1088800
-1981-01-09 00:00:00,93.5,94.87,92.0,94.5,1168800
-1981-01-12 00:00:00,94.87,96.12,94.87,95.5,913600
-1981-01-13 00:00:00,95.5,95.62,94.0,95.5,2155200
-1981-01-14 00:00:00,96.25,98.75,96.25,98.0,1932800
-1981-01-15 00:00:00,98.0,101.5,97.62,100.75,925600
-1981-01-16 00:00:00,101.75,103.5,101.75,103.5,2078400
-1981-01-19 00:00:00,103.37,103.37,101.62,101.87,694400
-1981-01-20 00:00:00,101.87,102.75,97.5,97.5,857600
-1981-01-21 00:00:00,97.5,98.25,96.25,96.87,1123200
-1981-01-22 00:00:00,96.87,97.5,95.0,95.0,816800
-1981-01-23 00:00:00,95.5,96.5,95.5,95.75,622400
-1981-01-26 00:00:00,95.5,95.5,93.62,93.62,811200
-1981-01-27 00:00:00,93.62,96.25,93.25,96.0,1186400
-1981-01-28 00:00:00,96.0,97.0,94.25,94.25,992000
-1981-01-29 00:00:00,94.25,95.25,93.5,94.25,867200
-1981-01-30 00:00:00,94.25,94.75,91.0,91.25,921600
-1981-02-02 00:00:00,89.87,89.87,86.12,88.0,1195200
-1981-02-03 00:00:00,88.0,89.87,87.75,89.75,1071200
-1981-02-04 00:00:00,89.75,90.5,89.0,89.5,1243200
-1981-02-05 00:00:00,89.5,89.87,88.25,89.5,692000
-1981-02-06 00:00:00,89.5,91.5,89.0,90.5,993600
-1981-02-09 00:00:00,90.62,91.5,90.62,91.0,1492800
-1981-02-10 00:00:00,91.25,93.25,91.25,92.0,1980800
-1981-02-11 00:00:00,92.0,92.37,90.0,90.25,924800
-1981-02-12 00:00:00,90.25,91.0,88.62,89.75,1095200
-1981-02-13 00:00:00,89.87,92.25,89.87,92.25,1030400
-1981-02-17 00:00:00,93.0,94.5,93.0,93.25,706400
-1981-02-18 00:00:00,93.25,95.0,92.62,95.0,836800
-1981-02-19 00:00:00,94.75,94.75,90.5,91.12,1189600
-1981-02-20 00:00:00,91.12,91.75,90.0,90.87,1437600
-1981-02-23 00:00:00,90.87,91.25,89.75,90.0,668000
-1981-02-24 00:00:00,90.0,90.37,87.25,87.75,1323200
-1981-02-25 00:00:00,87.75,90.25,86.12,89.87,1172800
-1981-02-26 00:00:00,89.87,90.87,89.62,90.5,1412800
-1981-02-27 00:00:00,90.5,91.75,89.62,91.62,1008000
-1981-03-02 00:00:00,91.62,92.75,90.5,92.5,681600
-1981-03-03 00:00:00,92.5,93.37,91.75,91.75,939200
-1981-03-04 00:00:00,91.75,93.0,90.0,90.75,1152800
-1981-03-05 00:00:00,90.25,90.25,88.0,88.12,805600
-1981-03-06 00:00:00,87.75,87.75,84.0,85.5,5213600
-1981-03-09 00:00:00,85.5,85.75,84.5,84.75,980000
-1981-03-10 00:00:00,84.62,84.62,81.75,83.0,1976800
-1981-03-11 00:00:00,41.75,41.75,40.25,40.88,1252000
-1981-03-12 00:00:00,40.88,43.75,40.88,43.25,1136400
-1981-03-13 00:00:00,43.25,43.63,41.0,41.75,1385600
-1981-03-16 00:00:00,41.75,42.38,41.38,42.38,497200
-1981-03-17 00:00:00,42.25,42.25,41.13,41.75,717200
-1981-03-18 00:00:00,41.63,41.63,41.0,41.0,748800
-1981-03-19 00:00:00,41.0,41.0,39.25,40.25,954400
-1981-03-20 00:00:00,40.25,40.38,39.75,40.0,733600
-1981-03-23 00:00:00,40.0,41.63,40.0,41.25,2049600
-1981-03-24 00:00:00,41.25,43.5,40.25,40.38,2768000
-1981-03-25 00:00:00,40.38,42.25,40.25,42.25,2232400
-1981-03-26 00:00:00,42.25,42.25,40.88,41.5,798000
-1981-03-27 00:00:00,41.5,41.63,40.63,41.0,855600
-1981-03-30 00:00:00,41.0,41.63,40.25,40.5,534800
-1981-03-31 00:00:00,41.0,41.75,41.0,41.0,939600
-1981-04-01 00:00:00,41.0,41.75,40.75,41.0,1246400
-1981-04-02 00:00:00,41.0,41.5,40.75,41.0,769200
-1981-04-03 00:00:00,41.0,41.25,40.88,41.13,612000
-1981-04-06 00:00:00,40.5,40.5,39.75,40.0,1215200
-1981-04-07 00:00:00,40.0,40.13,39.5,39.5,786000
-1981-04-08 00:00:00,39.5,39.88,39.13,39.25,656000
-1981-04-09 00:00:00,39.25,39.38,37.38,38.25,1436000
-1981-04-10 00:00:00,38.13,38.13,36.63,37.5,981600
-1981-04-13 00:00:00,37.5,37.5,36.25,37.13,1466800
-1981-04-14 00:00:00,37.13,37.63,37.0,37.63,1261600
-1981-04-15 00:00:00,37.88,39.13,37.88,39.13,838400
-1981-04-16 00:00:00,39.13,39.88,38.13,38.5,1538400
-1981-04-20 00:00:00,38.5,39.0,37.88,38.88,1213200
-1981-04-21 00:00:00,38.75,38.75,37.0,37.13,1241200
-1981-04-22 00:00:00,37.13,37.13,36.0,36.5,1595200
-1981-04-23 00:00:00,36.5,36.75,36.13,36.25,1271600
-1981-04-24 00:00:00,36.25,37.25,35.75,37.0,1089200
-1981-04-27 00:00:00,37.0,38.13,37.0,38.13,760400
-1981-04-28 00:00:00,38.13,38.5,37.88,38.5,889600
-1981-04-29 00:00:00,38.5,39.5,38.0,39.5,1080400
-1981-04-30 00:00:00,40.13,41.88,40.13,41.38,2469200
-1981-05-01 00:00:00,41.38,42.13,41.25,41.5,1242400
-1981-05-04 00:00:00,41.38,41.38,40.88,41.25,1037200
-1981-05-05 00:00:00,41.25,42.13,40.88,41.63,813200
-1981-05-06 00:00:00,42.13,42.75,42.13,42.5,1184000
-1981-05-07 00:00:00,42.5,43.25,42.38,42.63,877600
-1981-05-08 00:00:00,42.63,42.88,42.5,42.63,1269200
-1981-05-11 00:00:00,42.25,42.25,40.38,40.75,678000
-1981-05-12 00:00:00,40.75,41.25,40.5,41.25,730800
-1981-05-13 00:00:00,41.25,41.25,40.25,40.38,678800
-1981-05-14 00:00:00,40.38,40.5,39.75,39.75,497200
-1981-05-15 00:00:00,39.75,40.38,39.63,40.25,524800
-1981-05-18 00:00:00,40.25,40.88,40.25,40.25,512800
-1981-05-19 00:00:00,40.25,40.25,39.25,39.88,614000
-1981-05-20 00:00:00,39.88,40.5,39.5,40.13,802400
-1981-05-21 00:00:00,40.13,40.38,39.5,40.13,784800
-1981-05-22 00:00:00,40.13,40.13,39.5,39.5,461600
-1981-05-26 00:00:00,39.5,40.5,39.13,40.5,1249600
-1981-05-27 00:00:00,40.5,40.5,39.75,39.75,932400
-1981-05-28 00:00:00,39.75,39.75,39.0,39.25,530800
-1981-05-29 00:00:00,39.25,39.38,37.75,37.75,1662000
-1981-06-01 00:00:00,37.75,38.63,36.63,37.0,972000
-1981-06-02 00:00:00,37.0,37.25,36.5,36.63,760800
-1981-06-03 00:00:00,36.63,36.75,36.13,36.63,1816400
-1981-06-04 00:00:00,36.75,37.5,36.75,37.25,1429200
-1981-06-05 00:00:00,37.25,38.25,36.88,38.13,1278800
-1981-06-08 00:00:00,38.13,38.25,37.25,37.5,1198000
-1981-06-09 00:00:00,37.5,37.5,36.75,36.88,1340800
-1981-06-10 00:00:00,36.88,37.5,36.88,37.0,1812400
-1981-06-11 00:00:00,37.0,37.38,36.0,36.75,526000
-1981-06-12 00:00:00,36.75,36.75,36.0,36.38,1133200
-1981-06-15 00:00:00,36.38,36.88,36.0,36.13,490000
-1981-06-16 00:00:00,36.0,36.0,35.13,35.5,1058000
-1981-06-17 00:00:00,35.5,37.25,35.13,37.25,2024000
-1981-06-18 00:00:00,37.13,37.13,35.88,36.25,1462800
-1981-06-19 00:00:00,36.25,37.63,36.13,37.25,1120000
-1981-06-22 00:00:00,37.25,38.13,37.0,37.0,1000800
-1981-06-23 00:00:00,37.0,37.5,36.75,37.5,775200
-1981-06-24 00:00:00,37.5,37.75,36.63,37.0,919600
-1981-06-25 00:00:00,37.13,38.0,37.13,37.75,2009600
-1981-06-26 00:00:00,37.75,38.25,37.25,37.5,1350400
-1981-06-29 00:00:00,37.5,37.5,36.88,37.0,1722000
-1981-06-30 00:00:00,37.0,38.0,36.88,37.5,2083200
-1981-07-01 00:00:00,37.63,38.25,37.63,38.0,668400
-1981-07-02 00:00:00,38.0,38.38,37.88,38.13,874000
-1981-07-06 00:00:00,38.13,38.25,37.88,38.25,1076400
-1981-07-07 00:00:00,38.25,38.88,38.25,38.88,771200
-1981-07-08 00:00:00,39.25,39.75,39.25,39.63,1340800
-1981-07-09 00:00:00,39.63,40.0,39.5,40.0,615200
-1981-07-10 00:00:00,40.0,40.0,39.0,39.13,565600
-1981-07-13 00:00:00,39.13,39.63,39.0,39.38,471600
-1981-07-14 00:00:00,39.38,40.13,38.5,39.0,813200
-1981-07-15 00:00:00,39.25,41.5,39.25,39.5,1649200
-1981-07-16 00:00:00,39.63,40.38,39.63,39.63,891200
-1981-07-17 00:00:00,39.88,40.38,39.88,40.38,1369200
-1981-07-20 00:00:00,40.13,40.13,39.75,40.0,720000
-1981-07-21 00:00:00,40.0,40.38,39.5,39.75,1228000
-1981-07-22 00:00:00,39.75,40.25,39.25,39.38,657600
-1981-07-23 00:00:00,39.38,39.75,39.25,39.5,524400
-1981-07-24 00:00:00,39.5,40.0,39.38,40.0,445200
-1981-07-27 00:00:00,40.13,41.25,40.13,41.13,1050000
-1981-07-28 00:00:00,41.13,41.13,40.5,40.75,912800
-1981-07-29 00:00:00,41.0,42.38,41.0,41.63,791600
-1981-07-30 00:00:00,41.88,42.63,41.88,42.38,640800
-1981-07-31 00:00:00,42.38,42.88,42.38,42.5,456400
-1981-08-03 00:00:00,42.5,42.63,41.75,42.5,750400
-1981-08-04 00:00:00,42.5,42.88,42.0,42.5,894000
-1981-08-05 00:00:00,42.5,43.38,42.5,43.38,1184800
-1981-08-06 00:00:00,43.5,44.25,43.5,43.63,1356000
-1981-08-07 00:00:00,43.63,43.63,43.0,43.25,827600
-1981-08-10 00:00:00,43.25,43.5,42.63,43.5,807200
-1981-08-11 00:00:00,43.5,44.75,43.25,44.38,1556400
-1981-08-12 00:00:00,44.5,45.25,44.5,44.5,1282000
-1981-08-13 00:00:00,44.5,45.38,44.5,45.38,1337600
-1981-08-14 00:00:00,45.38,45.88,45.25,45.5,1290000
-1981-08-17 00:00:00,45.5,45.88,45.5,45.5,875600
-1981-08-18 00:00:00,45.5,45.63,44.38,44.63,1290000
-1981-08-19 00:00:00,44.63,44.88,44.25,44.38,794400
-1981-08-20 00:00:00,44.38,44.88,44.38,44.63,732400
-1981-08-21 00:00:00,44.63,44.88,43.5,43.5,1016800
-1981-08-24 00:00:00,42.63,42.63,41.0,41.0,1714000
-1981-08-25 00:00:00,41.0,42.25,40.5,42.0,1624800
-1981-08-26 00:00:00,42.0,42.25,41.5,42.0,901600
-1981-08-27 00:00:00,41.63,41.63,40.75,40.88,914400
-1981-08-28 00:00:00,40.88,41.88,40.25,41.75,792800
-1981-08-31 00:00:00,41.75,42.5,41.5,41.88,651600
-1981-09-01 00:00:00,41.88,42.63,41.5,42.13,639200
-1981-09-02 00:00:00,42.13,43.0,42.0,42.75,444000
-1981-09-03 00:00:00,42.75,42.88,41.38,41.38,536000
-1981-09-04 00:00:00,41.0,41.0,40.38,40.38,925200
-1981-09-08 00:00:00,40.38,40.38,38.88,39.38,1221600
-1981-09-09 00:00:00,39.38,39.75,38.75,39.25,847600
-1981-09-10 00:00:00,39.5,41.0,39.5,41.0,1007200
-1981-09-11 00:00:00,41.0,41.75,40.5,41.63,827200
-1981-09-14 00:00:00,41.63,41.75,41.13,41.25,635600
-1981-09-15 00:00:00,41.38,42.0,41.38,41.5,869600
-1981-09-16 00:00:00,41.5,41.5,40.75,40.88,853600
-1981-09-17 00:00:00,40.88,41.25,39.75,39.75,790400
-1981-09-18 00:00:00,39.75,39.88,39.25,39.75,956400
-1981-09-21 00:00:00,39.5,39.5,38.75,38.88,835600
-1981-09-22 00:00:00,38.88,39.25,38.75,38.75,1384800
-1981-09-23 00:00:00,38.75,39.38,37.88,39.38,1234000
-1981-09-24 00:00:00,39.38,40.38,38.5,38.5,836800
-1981-09-25 00:00:00,38.0,38.0,37.38,37.63,1250400
-1981-09-28 00:00:00,37.63,39.5,36.88,39.5,1287600
-1981-09-29 00:00:00,39.5,39.63,38.5,38.88,1250800
-1981-09-30 00:00:00,38.88,39.0,38.0,38.25,636400
-1981-10-01 00:00:00,38.25,38.63,38.0,38.63,740800
-1981-10-02 00:00:00,39.25,41.25,39.25,41.0,2172800
-1981-10-05 00:00:00,41.5,42.5,41.5,41.88,1649600
-1981-10-06 00:00:00,41.88,43.63,41.5,42.38,1260400
-1981-10-07 00:00:00,42.38,42.63,42.13,42.38,671200
-1981-10-08 00:00:00,42.38,42.75,41.88,42.5,842400
-1981-10-09 00:00:00,42.5,42.75,41.75,41.88,798000
-1981-10-12 00:00:00,41.88,42.38,41.38,42.25,523200
-1981-10-13 00:00:00,42.25,42.38,41.63,41.63,398000
-1981-10-14 00:00:00,41.63,42.25,41.38,42.0,452400
-1981-10-15 00:00:00,42.0,42.25,41.63,42.0,616400
-1981-10-16 00:00:00,42.0,42.5,41.88,42.13,405200
-1981-10-19 00:00:00,42.13,42.25,41.5,42.25,736000
-1981-10-20 00:00:00,42.88,44.0,42.88,43.13,1022800
-1981-10-21 00:00:00,43.13,43.25,42.5,42.63,957200
-1981-10-22 00:00:00,42.63,42.88,42.5,42.63,1390800
-1981-10-23 00:00:00,42.63,43.0,42.25,42.25,869200
-1981-10-26 00:00:00,42.25,42.5,41.38,41.38,642400
-1981-10-27 00:00:00,41.38,41.88,41.38,41.38,652000
-1981-10-28 00:00:00,41.38,42.0,41.38,41.5,590400
-1981-10-29 00:00:00,41.5,41.88,41.38,41.5,389600
-1981-10-30 00:00:00,41.5,42.75,41.13,42.75,598800
-1981-11-02 00:00:00,43.0,44.25,43.0,43.75,1240400
-1981-11-03 00:00:00,43.75,43.75,43.13,43.13,479200
-1981-11-04 00:00:00,43.13,44.0,42.88,43.38,1998400
-1981-11-05 00:00:00,43.38,43.5,43.13,43.5,455200
-1981-11-06 00:00:00,43.5,43.63,42.75,43.5,694400
-1981-11-09 00:00:00,43.5,43.75,42.88,43.75,735200
-1981-11-10 00:00:00,43.75,43.75,43.0,43.13,310000
-1981-11-11 00:00:00,43.0,43.0,42.5,42.5,362800
-1981-11-12 00:00:00,42.63,43.5,42.63,43.25,627200
-1981-11-13 00:00:00,43.25,43.75,42.75,42.75,446400
-1981-11-16 00:00:00,42.75,42.88,41.75,42.0,544000
-1981-11-17 00:00:00,42.0,42.38,41.63,42.38,1031200
-1981-11-18 00:00:00,42.0,42.0,41.0,41.25,1158800
-1981-11-19 00:00:00,41.25,42.0,41.25,41.75,718800
-1981-11-20 00:00:00,41.75,42.63,41.63,42.0,773200
-1981-11-23 00:00:00,42.0,42.38,41.75,41.88,579200
-1981-11-24 00:00:00,42.13,43.0,42.13,42.63,881200
-1981-11-25 00:00:00,43.0,44.25,43.0,43.88,1310000
-1981-11-27 00:00:00,44.0,44.88,44.0,44.25,647200
-1981-11-30 00:00:00,44.63,45.0,44.63,45.0,806800
-1981-12-01 00:00:00,45.0,45.13,44.38,44.5,878400
-1981-12-02 00:00:00,44.5,44.63,44.0,44.25,686400
-1981-12-03 00:00:00,44.25,44.5,44.0,44.5,725600
-1981-12-04 00:00:00,44.75,45.0,44.75,44.75,967200
-1981-12-07 00:00:00,44.75,44.88,44.25,44.5,938400
-1981-12-08 00:00:00,44.5,44.75,44.38,44.63,382000
-1981-12-09 00:00:00,44.63,45.75,44.63,45.75,757600
-1981-12-10 00:00:00,45.75,46.0,45.13,45.13,881600
-1981-12-11 00:00:00,45.13,45.38,44.25,44.38,857200
-1981-12-14 00:00:00,43.88,43.88,42.75,43.25,1037200
-1981-12-15 00:00:00,43.25,43.25,42.75,42.75,833600
-1981-12-16 00:00:00,42.75,43.0,42.25,42.25,1172000
-1981-12-17 00:00:00,42.25,42.75,42.13,42.75,526400
-1981-12-18 00:00:00,42.75,43.25,42.5,42.63,668400
-1981-12-21 00:00:00,42.63,42.88,42.38,42.63,664800
-1981-12-22 00:00:00,42.63,42.75,42.38,42.63,505600
-1981-12-23 00:00:00,42.63,43.25,42.5,43.13,499200
-1981-12-24 00:00:00,43.13,43.5,42.88,43.38,272400
-1981-12-28 00:00:00,43.38,43.88,43.0,43.0,301600
-1981-12-29 00:00:00,43.0,43.25,42.75,43.13,537200
-1981-12-30 00:00:00,43.13,43.5,42.88,43.5,393600
-1981-12-31 00:00:00,43.38,43.38,42.75,42.88,238000
-1982-01-04 00:00:00,42.25,42.88,41.5,41.63,500000
-1982-01-05 00:00:00,40.75,41.5,40.0,40.0,902800
-1982-01-06 00:00:00,39.38,40.0,38.75,39.13,1080800
-1982-01-07 00:00:00,39.0,39.13,38.75,38.75,972400
-1982-01-08 00:00:00,38.88,39.25,38.5,38.5,584000
-1982-01-11 00:00:00,38.13,38.5,37.63,37.63,1568000
-1982-01-12 00:00:00,37.75,38.38,37.13,38.0,737600
-1982-01-13 00:00:00,37.88,38.63,37.13,37.38,678000
-1982-01-14 00:00:00,37.63,38.0,37.25,37.75,1024400
-1982-01-15 00:00:00,37.88,38.13,37.5,37.63,705600
-1982-01-18 00:00:00,37.63,38.25,37.0,38.0,583200
-1982-01-19 00:00:00,37.38,38.25,36.5,36.63,1811200
-1982-01-20 00:00:00,35.88,36.5,35.25,35.88,950800
-1982-01-21 00:00:00,35.75,35.88,35.5,35.75,574800
-1982-01-22 00:00:00,35.63,35.75,35.38,35.63,581200
-1982-01-25 00:00:00,35.25,35.75,34.75,35.63,1073200
-1982-01-26 00:00:00,36.5,37.0,35.88,36.63,1032800
-1982-01-27 00:00:00,36.38,36.75,35.88,36.0,894400
-1982-01-28 00:00:00,36.25,36.5,36.0,36.38,727200
-1982-01-29 00:00:00,36.5,36.75,36.13,36.5,701600
-1982-02-01 00:00:00,35.13,35.75,34.38,34.5,1350000
-1982-02-02 00:00:00,34.25,34.75,33.75,33.88,1282400
-1982-02-03 00:00:00,33.5,33.88,33.13,33.13,1778400
-1982-02-04 00:00:00,33.25,33.63,32.88,33.63,1449200
-1982-02-05 00:00:00,33.88,34.25,33.38,33.63,884000
-1982-02-08 00:00:00,33.0,33.38,32.5,32.75,1199200
-1982-02-09 00:00:00,32.0,32.75,31.25,31.5,2067600
-1982-02-10 00:00:00,32.0,32.38,31.5,32.25,1628000
-1982-02-11 00:00:00,31.75,32.13,31.25,31.37,856000
-1982-02-12 00:00:00,31.62,31.87,31.37,31.62,650800
-1982-02-16 00:00:00,30.75,31.12,30.37,31.0,1025200
-1982-02-17 00:00:00,30.87,31.12,30.62,30.62,598000
-1982-02-18 00:00:00,30.87,31.12,30.5,30.87,773600
-1982-02-19 00:00:00,30.62,31.0,30.12,30.5,906400
-1982-02-22 00:00:00,30.62,31.0,30.25,30.5,828400
-1982-02-23 00:00:00,30.37,30.75,29.87,30.75,1926000
-1982-02-24 00:00:00,31.62,32.25,30.87,32.13,3206000
-1982-02-25 00:00:00,32.38,32.75,31.87,32.13,910000
-1982-02-26 00:00:00,31.87,32.13,31.5,31.75,434000
-1982-03-01 00:00:00,31.37,31.87,30.75,31.5,674800
-1982-03-02 00:00:00,30.87,31.5,30.25,30.25,716000
-1982-03-03 00:00:00,29.62,30.12,29.0,29.62,2517200
-1982-03-04 00:00:00,29.87,30.12,29.62,29.62,1882400
-1982-03-05 00:00:00,29.62,29.87,29.25,29.5,1120800
-1982-03-08 00:00:00,29.37,30.0,28.62,29.25,839200
-1982-03-09 00:00:00,29.87,30.5,29.25,30.37,1906000
-1982-03-10 00:00:00,30.87,31.75,30.0,31.25,1925600
-1982-03-11 00:00:00,31.75,32.13,31.37,32.0,1217600
-1982-03-12 00:00:00,31.87,32.25,31.5,32.0,879600
-1982-03-15 00:00:00,32.63,33.5,31.75,33.5,771200
-1982-03-16 00:00:00,33.5,33.75,33.13,33.13,933200
-1982-03-17 00:00:00,32.75,33.0,32.38,32.63,690400
-1982-03-18 00:00:00,33.25,33.63,32.75,33.25,990000
-1982-03-19 00:00:00,33.13,33.5,32.75,32.75,1128000
-1982-03-22 00:00:00,33.38,33.63,33.13,33.25,910400
-1982-03-23 00:00:00,33.63,34.0,33.13,33.63,1392400
-1982-03-24 00:00:00,33.13,33.63,32.5,32.5,808400
-1982-03-25 00:00:00,32.25,32.5,31.87,32.0,1202000
-1982-03-26 00:00:00,31.25,31.75,30.62,31.37,1228400
-1982-03-29 00:00:00,31.25,31.37,31.0,31.25,427600
-1982-03-30 00:00:00,31.0,31.5,30.37,30.87,1048000
-1982-03-31 00:00:00,30.62,30.87,30.37,30.62,1087200
-1982-04-01 00:00:00,31.0,31.5,30.5,31.5,1578400
-1982-04-02 00:00:00,32.0,32.5,31.37,32.38,1014800
-1982-04-05 00:00:00,32.13,32.38,31.87,31.87,963600
-1982-04-06 00:00:00,32.13,32.75,31.5,32.63,944800
-1982-04-07 00:00:00,32.13,32.63,31.5,32.25,2344800
-1982-04-08 00:00:00,32.38,32.5,32.13,32.25,1768400
-1982-04-12 00:00:00,31.75,32.0,31.37,31.5,1127200
-1982-04-13 00:00:00,31.25,31.5,30.87,30.87,504000
-1982-04-14 00:00:00,30.75,30.87,30.5,30.62,1058000
-1982-04-15 00:00:00,30.62,30.87,30.25,30.87,1149200
-1982-04-16 00:00:00,30.62,30.87,30.25,30.5,1232000
-1982-04-19 00:00:00,30.37,30.5,30.12,30.37,957200
-1982-04-20 00:00:00,30.0,30.25,29.62,29.87,961200
-1982-04-21 00:00:00,29.12,29.5,28.75,29.37,1322800
-1982-04-22 00:00:00,30.5,30.87,30.0,30.5,1446400
-1982-04-23 00:00:00,31.75,32.25,31.25,32.13,2616000
-1982-04-26 00:00:00,32.0,32.38,31.62,31.87,1344800
-1982-04-27 00:00:00,31.37,32.0,30.62,30.75,1554800
-1982-04-28 00:00:00,30.37,30.75,29.87,30.12,2930800
-1982-04-29 00:00:00,29.75,29.87,29.5,29.62,2545600
-1982-04-30 00:00:00,29.62,29.87,29.37,29.87,831200
-1982-05-03 00:00:00,30.0,30.75,29.12,30.75,865600
-1982-05-04 00:00:00,30.5,30.75,30.12,30.37,753200
-1982-05-05 00:00:00,30.87,31.5,30.25,31.12,1694400
-1982-05-06 00:00:00,32.0,32.38,31.62,32.25,2383200
-1982-05-07 00:00:00,34.0,35.25,32.63,35.0,5165200
-1982-05-10 00:00:00,34.38,34.75,34.0,34.63,1541600
-1982-05-11 00:00:00,34.5,35.0,34.0,34.75,1736800
-1982-05-12 00:00:00,34.63,35.13,34.13,34.25,1111600
-1982-05-13 00:00:00,34.63,35.0,34.25,34.38,1148400
-1982-05-14 00:00:00,34.5,34.63,34.25,34.5,722400
-1982-05-17 00:00:00,33.88,34.25,33.38,33.63,998400
-1982-05-18 00:00:00,33.38,33.63,33.13,33.5,548800
-1982-05-19 00:00:00,33.13,33.75,32.5,32.5,955600
-1982-05-20 00:00:00,32.63,33.13,32.0,32.0,895600
-1982-05-21 00:00:00,32.63,33.0,32.13,33.0,774000
-1982-05-24 00:00:00,32.63,33.13,32.0,32.0,895600
-1982-05-25 00:00:00,34.25,34.63,33.88,33.88,1198000
-1982-05-26 00:00:00,33.25,33.63,32.88,33.5,727200
-1982-05-27 00:00:00,33.38,33.63,33.13,33.38,417200
-1982-05-28 00:00:00,33.38,33.75,32.88,33.13,906400
-1982-06-01 00:00:00,33.63,33.88,33.25,33.88,608400
-1982-06-02 00:00:00,34.0,34.38,33.63,33.88,1388000
-1982-06-03 00:00:00,33.63,33.88,33.38,33.88,648000
-1982-06-04 00:00:00,33.75,33.88,33.5,33.63,316000
-1982-06-07 00:00:00,33.5,33.75,33.25,33.38,672800
-1982-06-08 00:00:00,33.38,33.5,33.13,33.25,496000
-1982-06-09 00:00:00,33.25,33.25,32.13,32.5,1264800
-1982-06-10 00:00:00,32.75,33.13,32.25,32.5,786400
-1982-06-11 00:00:00,33.25,33.38,33.0,33.13,839600
-1982-06-14 00:00:00,32.63,32.88,32.38,32.63,561600
-1982-06-15 00:00:00,32.0,32.38,31.5,32.0,701600
-1982-06-16 00:00:00,31.0,31.87,30.0,30.12,2726400
-1982-06-17 00:00:00,29.62,29.87,29.37,29.87,1263200
-1982-06-18 00:00:00,29.75,30.0,29.5,30.0,1528800
-1982-06-21 00:00:00,29.62,29.87,29.37,29.37,472800
-1982-06-22 00:00:00,29.12,29.5,28.62,29.25,1105200
-1982-06-23 00:00:00,29.62,30.25,29.0,30.25,700000
-1982-06-24 00:00:00,30.0,30.37,29.5,29.75,932000
-1982-06-25 00:00:00,29.5,29.75,29.12,29.37,830000
-1982-06-28 00:00:00,29.75,30.12,29.25,29.87,1049200
-1982-06-29 00:00:00,29.62,29.87,29.37,29.62,1079600
-1982-06-30 00:00:00,29.25,29.75,28.75,28.75,1527200
-1982-07-01 00:00:00,28.62,29.0,28.12,28.12,1077200
-1982-07-02 00:00:00,28.12,28.5,27.75,27.87,852000
-1982-07-06 00:00:00,27.75,28.0,27.5,27.87,578400
-1982-07-07 00:00:00,28.0,28.25,27.75,28.0,488000
-1982-07-08 00:00:00,27.25,28.12,26.25,28.0,1148800
-1982-07-09 00:00:00,27.87,28.12,27.62,27.87,1123600
-1982-07-12 00:00:00,26.87,27.75,26.0,26.62,3505200
-1982-07-13 00:00:00,26.5,26.75,26.25,26.25,1715600
-1982-07-14 00:00:00,27.25,27.87,26.5,27.62,2615200
-1982-07-15 00:00:00,28.0,28.5,27.5,27.75,1212400
-1982-07-16 00:00:00,27.87,28.12,27.5,28.12,585200
-1982-07-19 00:00:00,28.5,28.62,28.25,28.25,487600
-1982-07-20 00:00:00,27.5,28.5,26.5,26.5,1422800
-1982-07-21 00:00:00,27.12,27.37,26.75,27.0,741600
-1982-07-22 00:00:00,26.5,26.87,26.12,26.62,1294800
-1982-07-23 00:00:00,26.75,27.12,26.37,27.12,979200
-1982-07-26 00:00:00,27.25,27.37,27.12,27.37,406400
-1982-07-27 00:00:00,26.87,27.12,26.5,26.5,1431200
-1982-07-28 00:00:00,26.12,26.62,25.62,26.0,901600
-1982-07-29 00:00:00,25.5,26.0,25.0,25.37,1203200
-1982-07-30 00:00:00,25.37,25.62,25.12,25.25,1164000
-1982-08-02 00:00:00,25.12,25.25,24.87,25.12,1062000
-1982-08-03 00:00:00,25.0,25.5,24.37,24.37,1437600
-1982-08-04 00:00:00,24.12,24.62,23.5,24.12,1504000
-1982-08-05 00:00:00,24.25,24.62,23.87,24.25,1231200
-1982-08-06 00:00:00,24.0,24.12,23.75,24.12,1662400
-1982-08-09 00:00:00,24.25,24.75,23.75,24.5,817200
-1982-08-10 00:00:00,24.87,25.25,24.37,24.62,714800
-1982-08-11 00:00:00,25.0,25.37,24.62,25.0,646800
-1982-08-12 00:00:00,25.25,25.37,25.0,25.0,588400
-1982-08-13 00:00:00,25.12,25.5,24.62,25.5,760000
-1982-08-16 00:00:00,25.62,26.12,25.12,25.12,1496800
-1982-08-17 00:00:00,25.75,26.25,25.12,26.12,1532000
-1982-08-18 00:00:00,26.25,26.62,25.87,26.0,1092800
-1982-08-19 00:00:00,25.62,26.12,25.0,25.62,984400
-1982-08-20 00:00:00,26.37,26.87,25.75,26.62,1328000
-1982-08-23 00:00:00,27.12,27.87,26.25,27.62,1428000
-1982-08-24 00:00:00,26.75,27.5,26.0,26.75,2042800
-1982-08-25 00:00:00,27.87,29.0,26.62,29.0,2507600
-1982-08-26 00:00:00,29.87,30.62,29.0,29.5,2952400
-1982-08-27 00:00:00,28.87,29.25,28.5,28.75,1338000
-1982-08-30 00:00:00,28.5,28.87,28.12,28.87,853200
-1982-08-31 00:00:00,28.25,28.75,27.62,27.75,844400
-1982-09-01 00:00:00,27.75,28.0,27.5,27.62,3346000
-1982-09-02 00:00:00,28.5,29.25,27.62,29.0,1438000
-1982-09-03 00:00:00,30.87,31.75,29.87,30.5,2949600
-1982-09-07 00:00:00,30.37,30.62,30.0,30.25,753200
-1982-09-08 00:00:00,30.62,31.12,30.0,31.0,2358400
-1982-09-09 00:00:00,31.5,32.0,31.0,31.0,2214800
-1982-09-10 00:00:00,30.0,30.37,29.5,30.37,2549200
-1982-09-13 00:00:00,30.12,30.37,29.87,30.25,1424000
-1982-09-14 00:00:00,30.5,30.87,30.12,30.25,2018400
-1982-09-15 00:00:00,30.62,31.0,30.12,31.0,2434000
-1982-09-16 00:00:00,31.12,31.5,30.75,31.0,1278800
-1982-09-17 00:00:00,30.75,30.87,30.5,30.62,752800
-1982-09-20 00:00:00,30.75,31.25,30.25,31.0,900000
-1982-09-21 00:00:00,31.12,31.37,30.75,31.25,621200
-1982-09-22 00:00:00,31.12,31.87,30.25,30.25,969200
-1982-09-23 00:00:00,30.0,30.25,29.75,30.25,1443600
-1982-09-24 00:00:00,29.87,30.12,29.62,29.87,660000
-1982-09-27 00:00:00,29.75,30.0,29.37,30.0,418800
-1982-09-28 00:00:00,30.12,30.25,29.87,29.87,1103600
-1982-09-29 00:00:00,29.62,29.87,29.25,29.5,535200
-1982-09-30 00:00:00,29.0,29.5,28.5,28.62,525200
-1982-10-01 00:00:00,28.5,28.87,28.0,28.62,611600
-1982-10-04 00:00:00,28.75,29.12,28.25,28.62,857600
-1982-10-05 00:00:00,28.87,29.25,28.37,29.12,530000
-1982-10-06 00:00:00,30.0,30.62,29.37,30.25,549200
-1982-10-07 00:00:00,30.12,30.62,29.5,29.75,1139200
-1982-10-08 00:00:00,30.25,30.5,29.87,30.25,1190800
-1982-10-11 00:00:00,31.12,31.62,30.5,31.0,1966400
-1982-10-12 00:00:00,32.63,33.5,31.75,32.75,2947200
-1982-10-13 00:00:00,34.25,35.38,33.0,34.75,2693200
-1982-10-14 00:00:00,35.25,36.0,34.5,34.63,1742000
-1982-10-15 00:00:00,35.0,35.75,34.25,35.13,1815600
-1982-10-18 00:00:00,35.63,36.0,35.25,35.88,1492400
-1982-10-19 00:00:00,35.63,36.5,34.75,35.5,1894800
-1982-10-20 00:00:00,35.38,36.0,34.75,36.0,1396800
-1982-10-21 00:00:00,35.38,35.88,34.75,35.5,1573200
-1982-10-22 00:00:00,35.75,36.5,34.88,35.0,2599600
-1982-10-25 00:00:00,32.75,33.25,32.25,32.5,2579600
-1982-10-26 00:00:00,32.25,32.88,31.5,32.5,2986400
-1982-10-27 00:00:00,32.25,32.75,31.62,32.0,1491600
-1982-10-28 00:00:00,31.5,31.87,31.0,31.0,1545600
-1982-10-29 00:00:00,30.25,30.5,30.0,30.25,2750000
-1982-11-01 00:00:00,30.5,31.0,30.0,31.0,1397200
-1982-11-02 00:00:00,32.0,32.38,31.62,31.62,1126000
-1982-11-03 00:00:00,32.38,32.88,31.75,32.5,2883600
-1982-11-04 00:00:00,32.63,33.0,32.13,32.25,1438000
-1982-11-05 00:00:00,32.0,32.25,31.75,32.25,1060400
-1982-11-08 00:00:00,31.37,31.5,31.12,31.5,908400
-1982-11-09 00:00:00,31.0,31.62,30.25,31.62,1365200
-1982-11-10 00:00:00,31.62,32.25,31.0,31.5,1562400
-1982-11-11 00:00:00,31.12,31.37,30.75,31.37,805600
-1982-11-12 00:00:00,30.62,31.25,30.0,30.0,1638800
-1982-11-15 00:00:00,30.12,30.37,29.87,30.25,1874800
-1982-11-16 00:00:00,29.5,29.87,29.0,29.75,3130000
-1982-11-17 00:00:00,30.0,30.37,29.62,30.37,2274000
-1982-11-18 00:00:00,30.87,31.25,30.37,31.12,1437200
-1982-11-19 00:00:00,30.87,31.37,30.37,30.5,1228400
-1982-11-22 00:00:00,29.87,30.37,29.25,29.37,1329600
-1982-11-23 00:00:00,29.0,29.5,28.37,28.37,1144400
-1982-11-24 00:00:00,28.37,28.75,28.0,28.62,1106400
-1982-11-26 00:00:00,28.62,28.87,28.37,28.5,739200
-1982-11-29 00:00:00,28.5,28.75,28.12,28.25,1542400
-1982-11-30 00:00:00,29.25,30.37,28.0,30.37,2427200
-1982-12-01 00:00:00,29.75,30.37,29.0,29.75,1999600
-1982-12-02 00:00:00,29.87,30.25,29.5,29.75,963200
-1982-12-03 00:00:00,29.75,30.12,29.37,30.0,967600
-1982-12-06 00:00:00,30.5,31.12,29.75,31.12,2378800
-1982-12-07 00:00:00,31.0,31.5,30.5,31.25,864000
-1982-12-08 00:00:00,31.5,32.0,31.0,31.5,1370000
-1982-12-09 00:00:00,31.75,32.75,30.75,31.75,1352000
-1982-12-10 00:00:00,32.63,33.13,32.13,32.75,2056800
-1982-12-13 00:00:00,32.5,33.0,32.0,32.25,1262800
-1982-12-14 00:00:00,31.87,32.75,31.0,31.0,1318000
-1982-12-15 00:00:00,31.37,31.75,30.87,31.5,788000
-1982-12-16 00:00:00,31.5,31.75,31.25,31.5,885600
-1982-12-17 00:00:00,32.25,32.63,31.87,32.5,741600
-1982-12-20 00:00:00,32.63,33.25,32.0,32.25,1248800
-1982-12-21 00:00:00,32.0,32.5,31.5,32.38,743200
-1982-12-22 00:00:00,32.38,32.75,32.0,32.13,783600
-1982-12-23 00:00:00,32.25,32.5,31.87,32.38,639200
-1982-12-27 00:00:00,32.63,32.75,32.38,32.63,719600
-1982-12-28 00:00:00,32.38,32.88,31.87,31.87,672400
-1982-12-29 00:00:00,31.87,32.13,31.5,32.0,656000
-1982-12-30 00:00:00,32.13,32.38,31.75,32.13,818000
-1982-12-31 00:00:00,32.0,32.13,31.75,32.0,438800
-1983-01-03 00:00:00,31.75,32.25,31.12,31.25,1703600
-1983-01-04 00:00:00,32.13,33.0,31.12,32.88,1184400
-1983-01-05 00:00:00,33.75,34.5,33.0,34.13,2155200
-1983-01-06 00:00:00,34.75,35.25,34.25,34.75,2268400
-1983-01-07 00:00:00,34.88,35.38,34.25,34.5,2309600
-1983-01-10 00:00:00,34.13,34.5,33.75,34.25,723200
-1983-01-11 00:00:00,34.0,34.25,33.75,33.88,997600
-1983-01-12 00:00:00,33.88,34.25,33.5,33.5,1085600
-1983-01-13 00:00:00,32.75,33.38,32.0,32.25,1230800
-1983-01-14 00:00:00,32.38,32.63,32.13,32.38,1395600
-1983-01-17 00:00:00,32.25,32.63,31.87,31.87,1113200
-1983-01-18 00:00:00,31.87,32.38,31.25,32.13,1688800
-1983-01-19 00:00:00,32.38,32.75,32.0,32.63,896400
-1983-01-20 00:00:00,34.0,35.13,32.75,35.13,2845200
-1983-01-21 00:00:00,34.88,35.13,34.5,35.0,1776400
-1983-01-24 00:00:00,32.75,33.5,32.0,32.25,1581600
-1983-01-25 00:00:00,31.62,32.25,30.87,31.5,1358000
-1983-01-26 00:00:00,32.13,32.63,31.5,32.25,2678400
-1983-01-27 00:00:00,32.88,33.63,32.13,33.25,1289200
-1983-01-28 00:00:00,33.5,34.0,33.0,33.5,1256800
-1983-01-31 00:00:00,33.0,33.38,32.63,33.13,1144800
-1983-02-01 00:00:00,32.38,33.0,31.75,31.87,1908000
-1983-02-02 00:00:00,31.25,31.62,30.87,31.5,2310000
-1983-02-03 00:00:00,32.25,32.88,31.62,32.75,1441200
-1983-02-04 00:00:00,32.88,33.75,31.87,33.63,3277600
-1983-02-07 00:00:00,33.75,34.13,33.38,33.88,839200
-1983-02-08 00:00:00,33.38,34.13,32.5,33.0,3051200
-1983-02-09 00:00:00,33.25,33.75,32.75,33.63,1436800
-1983-02-10 00:00:00,34.75,35.63,33.88,35.25,3132000
-1983-02-11 00:00:00,35.13,35.63,34.5,34.63,3276800
-1983-02-14 00:00:00,34.5,34.63,34.25,34.25,1229200
-1983-02-15 00:00:00,34.75,35.25,34.13,34.75,2178000
-1983-02-16 00:00:00,35.0,35.25,34.63,34.63,1331200
-1983-02-17 00:00:00,34.88,35.5,34.25,35.25,1700400
-1983-02-18 00:00:00,35.38,35.75,34.88,35.38,1232000
-1983-02-22 00:00:00,34.25,34.5,33.88,34.0,2036000
-1983-02-23 00:00:00,34.13,34.5,33.75,34.25,1863600
-1983-02-24 00:00:00,35.75,36.5,34.88,36.38,2241600
-1983-02-25 00:00:00,37.0,37.5,36.5,36.75,3653600
-1983-02-28 00:00:00,36.0,36.38,35.5,36.0,2086400
-1983-03-01 00:00:00,36.75,37.25,36.13,37.0,1845600
-1983-03-02 00:00:00,37.13,37.63,36.63,36.88,2822000
-1983-03-03 00:00:00,37.25,37.63,36.88,37.25,2326000
-1983-03-04 00:00:00,37.13,37.5,36.75,37.5,2005200
-1983-03-07 00:00:00,37.63,37.88,37.25,37.88,1094000
-1983-03-08 00:00:00,37.13,37.88,36.25,36.25,1616800
-1983-03-09 00:00:00,36.75,37.25,36.25,37.0,1194000
-1983-03-10 00:00:00,37.38,37.88,36.75,37.0,1772800
-1983-03-11 00:00:00,36.88,37.63,36.0,36.63,681600
-1983-03-14 00:00:00,37.0,37.38,36.63,37.0,1317200
-1983-03-15 00:00:00,36.88,37.13,36.63,36.75,1097200
-1983-03-16 00:00:00,36.0,36.75,35.13,35.13,1245200
-1983-03-17 00:00:00,34.75,35.0,34.38,34.63,2651600
-1983-03-18 00:00:00,34.88,35.0,34.63,34.88,1229600
-1983-03-21 00:00:00,34.88,35.75,34.0,35.5,1957200
-1983-03-22 00:00:00,35.0,35.25,34.75,34.88,1676000
-1983-03-23 00:00:00,35.13,35.38,34.75,35.13,1008400
-1983-03-24 00:00:00,35.38,35.75,35.0,35.75,1800000
-1983-03-25 00:00:00,35.88,36.25,35.38,35.63,1310400
-1983-03-28 00:00:00,35.5,35.63,35.25,35.25,896400
-1983-03-29 00:00:00,35.38,35.63,35.13,35.38,634000
-1983-03-30 00:00:00,36.0,36.5,35.5,36.25,1095200
-1983-03-31 00:00:00,38.88,39.38,38.25,38.38,5254800
-1983-04-04 00:00:00,38.38,38.75,38.0,38.75,2473200
-1983-04-05 00:00:00,38.38,39.13,37.5,37.88,2532400
-1983-04-06 00:00:00,37.13,37.75,36.5,36.75,1609600
-1983-04-07 00:00:00,36.75,37.0,36.38,36.88,939200
-1983-04-08 00:00:00,37.38,38.25,36.38,38.25,3068400
-1983-04-11 00:00:00,38.88,39.13,38.63,38.88,1749600
-1983-04-12 00:00:00,38.63,39.0,38.13,38.75,1350000
-1983-04-13 00:00:00,38.38,38.88,37.75,38.13,753600
-1983-04-14 00:00:00,37.75,38.13,37.38,37.63,417600
-1983-04-15 00:00:00,37.75,38.0,37.38,37.63,833600
-1983-04-18 00:00:00,37.0,37.63,36.38,37.0,1448000
-1983-04-19 00:00:00,36.63,36.75,36.38,36.63,1137200
-1983-04-20 00:00:00,36.88,37.13,36.63,37.0,1052400
-1983-04-21 00:00:00,36.5,37.0,36.0,36.25,1158000
-1983-04-22 00:00:00,36.38,36.63,36.0,36.13,859600
-1983-04-25 00:00:00,36.63,36.88,36.25,36.25,849200
-1983-04-26 00:00:00,37.38,38.63,36.13,38.5,1562400
-1983-04-27 00:00:00,39.5,39.88,39.0,39.5,2652400
-1983-04-28 00:00:00,39.88,40.13,39.5,39.88,2072000
-1983-04-29 00:00:00,40.13,40.75,39.38,40.75,2307600
-1983-05-02 00:00:00,40.38,40.88,39.75,40.0,2941200
-1983-05-03 00:00:00,39.38,39.75,39.0,39.75,1964000
-1983-05-04 00:00:00,39.38,39.5,39.13,39.25,3658000
-1983-05-05 00:00:00,38.0,38.38,37.63,38.0,2308000
-1983-05-06 00:00:00,38.63,39.13,38.0,38.38,2101200
-1983-05-09 00:00:00,38.5,38.75,38.25,38.38,1148800
-1983-05-10 00:00:00,38.38,38.63,38.13,38.25,1246800
-1983-05-11 00:00:00,38.75,39.13,38.38,38.63,2173200
-1983-05-12 00:00:00,38.88,39.0,38.63,38.75,948400
-1983-05-13 00:00:00,38.63,38.88,38.38,38.38,657200
-1983-05-16 00:00:00,38.63,39.5,37.75,39.38,855200
-1983-05-17 00:00:00,39.13,39.5,38.75,39.13,1019600
-1983-05-18 00:00:00,39.0,39.38,37.75,38.0,1153200
-1983-05-19 00:00:00,37.75,38.0,37.0,37.38,1591200
-1983-05-20 00:00:00,36.75,37.25,36.75,37.0,1359200
-1983-05-23 00:00:00,37.0,37.88,36.75,37.75,2085600
-1983-05-24 00:00:00,37.88,38.38,37.75,38.38,1055200
-1983-05-25 00:00:00,38.13,38.25,37.5,38.0,961200
-1983-05-26 00:00:00,38.0,38.0,37.13,37.13,728000
-1983-05-27 00:00:00,37.0,37.38,36.88,37.38,568000
-1983-05-31 00:00:00,37.0,37.25,36.63,36.88,649600
-1983-06-01 00:00:00,36.63,36.88,35.88,36.38,800800
-1983-06-02 00:00:00,36.5,36.5,36.0,36.5,775200
-1983-06-03 00:00:00,36.25,36.38,36.13,36.25,775600
-1983-06-06 00:00:00,36.13,36.5,35.63,35.63,975200
-1983-06-07 00:00:00,35.75,35.88,34.63,34.63,1220400
-1983-06-08 00:00:00,34.63,34.88,33.5,34.0,1380800
-1983-06-09 00:00:00,33.88,34.38,33.5,34.25,942400
-1983-06-10 00:00:00,34.38,34.88,34.13,34.63,1221200
-1983-06-13 00:00:00,34.88,35.63,34.5,35.63,1066000
-1983-06-14 00:00:00,35.38,36.13,35.25,35.63,1195600
-1983-06-15 00:00:00,35.38,35.5,34.63,35.25,695200
-1983-06-16 00:00:00,35.5,36.88,35.13,36.75,1878800
-1983-06-17 00:00:00,37.25,38.5,37.13,38.5,3381200
-1983-06-20 00:00:00,38.38,38.63,38.0,38.25,1374000
-1983-06-21 00:00:00,38.13,39.25,37.75,39.25,1546800
-1983-06-22 00:00:00,39.38,39.88,38.75,39.5,1897600
-1983-06-23 00:00:00,39.25,39.38,38.63,38.88,993200
-1983-06-24 00:00:00,38.88,39.5,38.63,39.38,945600
-1983-06-27 00:00:00,39.5,39.5,37.88,38.13,1332400
-1983-06-28 00:00:00,38.13,38.63,38.0,38.25,1067200
-1983-06-29 00:00:00,38.0,39.25,37.88,38.63,868000
-1983-06-30 00:00:00,38.88,39.38,38.63,39.25,2269600
-1983-07-01 00:00:00,39.0,39.25,38.88,38.88,1194400
-1983-07-05 00:00:00,38.25,38.75,38.0,38.63,1472000
-1983-07-06 00:00:00,38.75,39.5,38.75,39.5,1620800
-1983-07-07 00:00:00,39.13,39.88,38.75,39.13,3329600
-1983-07-08 00:00:00,39.0,39.25,38.63,38.63,1487600
-1983-07-11 00:00:00,38.63,38.75,38.38,38.63,684000
-1983-07-12 00:00:00,38.63,38.63,37.63,37.88,756000
-1983-07-13 00:00:00,37.75,38.13,37.63,37.88,1596800
-1983-07-14 00:00:00,37.88,38.25,37.75,38.0,1362400
-1983-07-15 00:00:00,38.0,38.0,37.5,38.0,514000
-1983-07-18 00:00:00,38.0,38.13,37.63,38.0,677600
-1983-07-19 00:00:00,38.13,38.63,38.0,38.13,1120000
-1983-07-20 00:00:00,38.38,38.88,38.38,38.88,1649200
-1983-07-21 00:00:00,38.5,38.63,37.63,38.25,1324000
-1983-07-22 00:00:00,38.06,38.5,37.63,38.13,1400000
-1983-07-25 00:00:00,38.0,38.75,37.75,38.5,1076000
-1983-07-26 00:00:00,38.25,38.88,38.13,38.63,656400
-1983-07-27 00:00:00,39.0,39.38,38.63,38.75,1281600
-1983-07-28 00:00:00,38.5,38.88,37.63,37.75,605200
-1983-07-29 00:00:00,37.0,37.0,35.63,36.0,6683600
-1983-08-01 00:00:00,35.75,36.0,35.25,35.63,1478000
-1983-08-02 00:00:00,35.63,36.38,35.5,35.63,1170000
-1983-08-03 00:00:00,35.75,36.75,35.63,36.75,2748400
-1983-08-04 00:00:00,36.38,36.38,35.5,36.0,2198400
-1983-08-05 00:00:00,35.75,36.0,35.38,35.63,994400
-1983-08-08 00:00:00,35.75,35.75,35.0,35.13,870400
-1983-08-09 00:00:00,35.13,36.0,35.13,36.0,646000
-1983-08-10 00:00:00,36.0,37.13,35.88,36.88,1506000
-1983-08-11 00:00:00,36.88,37.13,36.5,36.75,1385200
-1983-08-12 00:00:00,36.63,37.25,36.63,37.13,768800
-1983-08-15 00:00:00,37.38,37.88,37.25,37.5,1128400
-1983-08-16 00:00:00,37.5,38.0,37.38,38.0,834000
-1983-08-17 00:00:00,38.25,39.5,38.13,39.13,1864000
-1983-08-18 00:00:00,39.38,39.63,38.25,38.25,3070000
-1983-08-19 00:00:00,38.25,38.63,38.0,38.38,818000
-1983-08-22 00:00:00,39.25,39.38,38.75,39.0,2444000
-1983-08-23 00:00:00,38.88,39.0,38.63,38.88,908800
-1983-08-24 00:00:00,38.63,38.88,37.63,37.88,1925600
-1983-08-25 00:00:00,37.88,38.0,37.13,37.38,1114800
-1983-08-26 00:00:00,37.5,37.75,37.25,37.5,482000
-1983-08-29 00:00:00,37.38,37.38,36.75,36.88,695600
-1983-08-30 00:00:00,36.88,37.5,36.75,37.0,1063600
-1983-08-31 00:00:00,37.0,37.25,36.63,36.88,1102400
-1983-09-01 00:00:00,37.25,37.25,36.88,37.0,943600
-1983-09-02 00:00:00,37.25,37.38,37.0,37.25,775600
-1983-09-06 00:00:00,37.75,37.88,37.25,37.5,1104800
-1983-09-07 00:00:00,37.63,37.75,37.38,37.63,854000
-1983-09-08 00:00:00,37.63,37.75,37.25,37.63,660800
-1983-09-09 00:00:00,37.38,37.5,37.25,37.38,779200
-1983-09-12 00:00:00,37.75,37.75,36.0,36.13,1336800
-1983-09-13 00:00:00,36.0,36.25,35.75,36.25,1116400
-1983-09-14 00:00:00,36.13,36.25,35.63,35.88,983200
-1983-09-15 00:00:00,35.5,35.5,35.0,35.13,2063200
-1983-09-16 00:00:00,35.0,35.38,34.88,35.25,1683200
-1983-09-19 00:00:00,35.38,36.63,35.25,36.63,1472800
-1983-09-20 00:00:00,37.0,37.0,36.5,36.88,1455200
-1983-09-21 00:00:00,36.88,36.88,36.38,36.5,794400
-1983-09-22 00:00:00,36.25,36.63,36.25,36.5,543200
-1983-09-23 00:00:00,36.75,37.0,36.38,36.88,1294400
-1983-09-26 00:00:00,37.0,37.13,36.75,37.0,3336000
-1983-09-27 00:00:00,36.5,36.63,36.25,36.5,1614800
-1983-09-28 00:00:00,36.5,36.63,36.13,36.5,1301200
-1983-09-29 00:00:00,36.25,36.5,36.0,36.0,1315600
-1983-09-30 00:00:00,35.63,35.75,35.0,35.63,1679200
-1983-10-03 00:00:00,35.0,35.75,34.88,35.63,1234800
-1983-10-04 00:00:00,35.5,35.63,35.0,35.0,1225600
-1983-10-05 00:00:00,34.88,34.88,34.13,34.63,2005600
-1983-10-06 00:00:00,34.63,35.5,34.5,35.38,1586000
-1983-10-07 00:00:00,35.25,35.5,35.0,35.38,901600
-1983-10-10 00:00:00,35.25,36.75,35.0,36.5,2645600
-1983-10-11 00:00:00,36.0,36.63,35.88,36.38,1451600
-1983-10-12 00:00:00,36.13,36.88,36.13,36.63,1044800
-1983-10-13 00:00:00,36.75,36.88,36.38,36.75,493200
-1983-10-14 00:00:00,36.88,37.63,36.38,37.63,1362800
-1983-10-17 00:00:00,37.5,38.0,37.38,37.75,1668800
-1983-10-18 00:00:00,37.63,38.25,37.13,37.88,1167200
-1983-10-19 00:00:00,37.88,37.88,36.88,37.13,1232400
-1983-10-20 00:00:00,36.88,36.88,36.38,36.88,384400
-1983-10-21 00:00:00,36.5,36.63,36.13,36.63,726000
-1983-10-24 00:00:00,35.25,36.5,35.13,36.5,938400
-1983-10-25 00:00:00,36.5,37.13,36.5,36.5,601200
-1983-10-26 00:00:00,36.63,36.75,35.13,35.38,2253200
-1983-10-27 00:00:00,35.13,35.13,34.25,34.5,2010000
-1983-10-28 00:00:00,34.5,34.88,34.38,34.88,882800
-1983-10-31 00:00:00,34.88,35.5,34.75,35.25,702800
-1983-11-01 00:00:00,35.38,35.88,35.0,35.88,2244800
-1983-11-02 00:00:00,35.5,35.75,35.38,35.5,2720800
-1983-11-03 00:00:00,35.63,36.0,35.38,35.38,950800
-1983-11-04 00:00:00,35.38,35.75,35.25,35.38,688400
-1983-11-07 00:00:00,35.13,35.13,34.5,34.63,738400
-1983-11-08 00:00:00,34.63,34.63,34.0,34.0,680800
-1983-11-09 00:00:00,34.0,34.38,33.75,34.25,1156400
-1983-11-10 00:00:00,33.88,34.13,33.75,34.0,616000
-1983-11-11 00:00:00,33.75,34.38,33.75,34.13,556800
-1983-11-14 00:00:00,34.25,34.63,34.13,34.5,979200
-1983-11-15 00:00:00,34.38,34.88,34.38,34.63,744000
-1983-11-16 00:00:00,34.75,35.0,34.5,34.75,717200
-1983-11-17 00:00:00,34.75,34.75,34.25,34.25,2179200
-1983-11-18 00:00:00,34.5,34.5,33.5,33.63,1291200
-1983-11-21 00:00:00,33.75,34.13,33.25,34.0,962400
-1983-11-22 00:00:00,34.0,35.25,34.0,34.75,2027600
-1983-11-23 00:00:00,35.25,35.38,34.75,35.0,2673200
-1983-11-25 00:00:00,35.0,35.25,35.0,35.13,289600
-1983-11-28 00:00:00,35.0,35.13,34.63,35.0,888800
-1983-11-29 00:00:00,34.88,35.63,34.75,35.5,1290800
-1983-11-30 00:00:00,35.25,35.25,34.63,34.63,1593200
-1983-12-01 00:00:00,34.5,34.88,34.25,34.5,810000
-1983-12-02 00:00:00,34.63,34.88,34.13,34.13,1159600
-1983-12-05 00:00:00,34.25,35.5,34.13,35.25,1225600
-1983-12-06 00:00:00,35.0,35.13,34.75,35.0,1058400
-1983-12-07 00:00:00,35.0,35.0,34.5,34.5,703200
-1983-12-08 00:00:00,34.63,34.75,34.13,34.25,879600
-1983-12-09 00:00:00,34.25,34.63,34.0,34.63,1012000
-1983-12-12 00:00:00,34.38,35.13,34.38,35.0,706800
-1983-12-13 00:00:00,34.75,35.13,34.63,34.88,734000
-1983-12-14 00:00:00,34.88,35.13,34.63,34.63,570400
-1983-12-15 00:00:00,34.75,34.75,34.38,34.38,828800
-1983-12-16 00:00:00,34.25,34.5,33.88,34.25,1096400
-1983-12-19 00:00:00,34.13,34.25,33.13,33.38,1217200
-1983-12-20 00:00:00,32.75,33.0,31.87,32.13,2111600
-1983-12-21 00:00:00,32.75,33.5,32.63,33.5,2855200
-1983-12-22 00:00:00,33.13,33.63,32.5,33.5,1806400
-1983-12-23 00:00:00,33.5,33.88,33.38,33.63,482400
-1983-12-27 00:00:00,33.63,34.13,33.63,34.13,785200
-1983-12-28 00:00:00,34.63,34.88,34.25,34.88,1630000
-1983-12-29 00:00:00,35.0,35.13,34.38,34.5,1628400
-1983-12-30 00:00:00,34.75,35.0,34.5,34.63,1095200
-1984-01-03 00:00:00,34.63,34.75,34.0,34.13,893200
-1984-01-04 00:00:00,34.13,34.88,34.13,34.88,1342000
-1984-01-05 00:00:00,35.13,35.13,34.5,34.75,1008000
-1984-01-06 00:00:00,34.88,35.0,34.25,34.88,856800
-1984-01-09 00:00:00,35.0,35.25,34.75,34.88,1822800
-1984-01-10 00:00:00,34.88,35.38,34.75,35.13,1479600
-1984-01-11 00:00:00,35.13,35.25,34.88,35.13,996000
-1984-01-12 00:00:00,34.88,35.5,34.88,35.38,817200
-1984-01-13 00:00:00,35.5,35.63,35.25,35.63,923600
-1984-01-16 00:00:00,35.5,35.63,35.13,35.25,1006000
-1984-01-17 00:00:00,35.13,35.25,34.75,35.0,770800
-1984-01-18 00:00:00,35.0,35.0,34.13,34.38,940000
-1984-01-19 00:00:00,34.5,35.63,34.25,35.25,1647200
-1984-01-20 00:00:00,35.25,36.13,35.25,35.88,2176400
-1984-01-23 00:00:00,36.0,36.13,35.75,35.88,530000
-1984-01-24 00:00:00,35.88,36.13,35.25,35.38,1698800
-1984-01-25 00:00:00,35.75,36.0,35.63,35.75,1866400
-1984-01-26 00:00:00,35.63,36.13,35.5,35.63,1090400
-1984-01-27 00:00:00,35.75,35.75,34.75,35.5,1089200
-1984-01-30 00:00:00,35.75,36.13,35.63,36.13,925600
-1984-01-31 00:00:00,36.25,36.63,36.0,36.63,1102400
-1984-02-01 00:00:00,36.63,36.88,36.13,36.38,1648800
-1984-02-02 00:00:00,36.25,37.13,36.13,37.13,1391600
-1984-02-03 00:00:00,37.13,37.25,36.38,36.5,1603600
-1984-02-06 00:00:00,35.63,35.88,34.88,35.0,2741600
-1984-02-07 00:00:00,34.75,34.88,34.5,34.75,1020800
-1984-02-08 00:00:00,34.5,34.75,33.88,34.0,1164000
-1984-02-09 00:00:00,33.75,34.38,33.63,33.75,1898000
-1984-02-10 00:00:00,34.0,34.13,33.75,33.88,1134800
-1984-02-13 00:00:00,34.0,34.13,33.63,34.0,1115200
-1984-02-14 00:00:00,34.0,34.5,33.88,34.25,786800
-1984-02-15 00:00:00,34.5,34.63,34.13,34.38,909600
-1984-02-16 00:00:00,34.5,35.0,34.38,34.75,873600
-1984-02-17 00:00:00,34.75,35.88,34.75,35.88,1834000
-1984-02-21 00:00:00,35.38,36.13,35.38,36.13,1140400
-1984-02-22 00:00:00,36.13,36.75,35.88,36.13,1187600
-1984-02-23 00:00:00,36.13,36.75,35.63,36.5,1950400
-1984-02-24 00:00:00,36.25,36.75,36.25,36.63,831600
-1984-02-27 00:00:00,36.75,38.38,36.63,38.0,2823200
-1984-02-28 00:00:00,37.75,38.0,37.38,37.5,1604400
-1984-02-29 00:00:00,37.13,37.63,37.0,37.0,1600400
-1984-03-01 00:00:00,36.0,36.0,36.0,36.0,1374400
-1984-03-02 00:00:00,36.0,36.38,35.75,35.75,874000
-1984-03-05 00:00:00,35.75,35.75,35.13,35.75,815600
-1984-03-06 00:00:00,35.0,35.25,34.0,34.13,3879200
-1984-03-07 00:00:00,33.5,34.0,33.25,33.88,2206000
-1984-03-08 00:00:00,33.38,34.25,33.38,34.25,1609600
-1984-03-09 00:00:00,34.0,34.5,33.75,34.5,748000
-1984-03-12 00:00:00,34.25,34.5,33.75,34.5,1683600
-1984-03-13 00:00:00,34.38,34.63,34.13,34.38,694000
-1984-03-14 00:00:00,34.25,34.5,33.75,34.0,1520000
-1984-03-15 00:00:00,33.75,34.5,33.75,34.5,991200
-1984-03-16 00:00:00,34.88,35.63,34.0,34.5,986000
-1984-03-19 00:00:00,34.25,34.38,33.63,33.88,783200
-1984-03-20 00:00:00,33.88,34.38,33.88,34.38,912000
-1984-03-21 00:00:00,34.25,34.63,34.25,34.38,806000
-1984-03-22 00:00:00,34.38,34.5,33.63,33.75,1381200
-1984-03-23 00:00:00,34.0,34.0,33.25,33.88,992400
-1984-03-26 00:00:00,34.0,34.63,33.88,34.5,1520800
-1984-03-27 00:00:00,34.63,35.25,34.5,35.0,1281200
-1984-03-28 00:00:00,35.0,36.0,35.0,35.88,1534800
-1984-03-29 00:00:00,35.75,36.63,35.63,36.38,2635200
-1984-03-30 00:00:00,36.38,37.88,36.38,37.38,2308000
-1984-04-02 00:00:00,37.88,38.13,37.38,37.38,2422800
-1984-04-03 00:00:00,37.38,37.63,37.25,37.5,1049600
-1984-04-04 00:00:00,37.25,37.38,36.88,37.0,845200
-1984-04-05 00:00:00,37.13,37.38,36.38,36.5,1253600
-1984-04-06 00:00:00,36.5,36.63,36.25,36.63,2048800
-1984-04-09 00:00:00,37.0,37.13,36.63,37.0,3107200
-1984-04-10 00:00:00,37.0,37.5,36.88,37.38,3098400
-1984-04-11 00:00:00,37.38,37.5,37.25,37.38,1290800
-1984-04-12 00:00:00,37.5,39.0,37.25,38.75,1759600
-1984-04-13 00:00:00,39.0,40.25,38.88,39.0,3242400
-1984-04-16 00:00:00,38.75,39.88,38.63,39.63,1367200
-1984-04-17 00:00:00,39.75,40.13,39.63,40.0,3134000
-1984-04-18 00:00:00,39.88,40.13,39.25,39.38,1618800
-1984-04-19 00:00:00,38.88,39.38,38.38,39.38,1577200
-1984-04-23 00:00:00,38.5,39.38,37.88,38.0,1200000
-1984-04-24 00:00:00,38.25,39.0,38.13,38.75,1672000
-1984-04-25 00:00:00,38.5,38.88,38.38,38.75,1371200
-1984-04-26 00:00:00,38.75,39.25,38.63,39.25,1512800
-1984-04-27 00:00:00,39.25,39.5,39.0,39.25,1240800
-1984-04-30 00:00:00,39.25,39.63,38.88,39.63,1024800
-1984-05-01 00:00:00,39.38,39.63,38.88,39.25,2764000
-1984-05-02 00:00:00,39.13,39.25,38.25,38.25,1470800
-1984-05-03 00:00:00,38.13,38.63,38.13,38.63,3002800
-1984-05-04 00:00:00,38.0,38.13,37.63,37.88,2950400
-1984-05-07 00:00:00,37.75,38.38,37.63,38.25,1311600
-1984-05-08 00:00:00,38.13,39.0,38.0,39.0,2392000
-1984-05-09 00:00:00,39.13,39.5,38.0,38.75,1361600
-1984-05-10 00:00:00,39.0,39.5,38.88,39.38,1980000
-1984-05-11 00:00:00,39.25,39.25,38.13,38.75,1405600
-1984-05-14 00:00:00,38.75,38.88,37.63,37.75,1146800
-1984-05-15 00:00:00,37.88,38.0,37.38,37.75,1184400
-1984-05-16 00:00:00,38.0,38.5,38.0,38.13,1240400
-1984-05-17 00:00:00,38.25,38.38,37.13,37.75,1128000
-1984-05-18 00:00:00,37.75,38.25,37.63,38.13,847200
-1984-05-21 00:00:00,38.38,38.38,37.25,37.38,1310400
-1984-05-22 00:00:00,37.38,37.75,37.13,37.25,2537600
-1984-05-23 00:00:00,37.25,37.38,37.13,37.25,1624800
-1984-05-24 00:00:00,37.25,37.38,36.63,36.75,2005200
-1984-05-25 00:00:00,36.5,37.13,36.5,37.0,850800
-1984-05-29 00:00:00,37.25,37.25,36.63,36.75,1031600
-1984-05-30 00:00:00,36.88,37.25,36.63,37.0,1174800
-1984-05-31 00:00:00,37.25,37.25,36.75,37.25,3292800
-1984-06-01 00:00:00,38.0,38.0,37.5,37.75,1890800
-1984-06-04 00:00:00,37.75,38.0,37.63,37.75,968400
-1984-06-05 00:00:00,37.38,37.63,37.25,37.38,1423600
-1984-06-06 00:00:00,37.38,37.75,37.0,37.5,1182400
-1984-06-07 00:00:00,37.5,37.5,37.13,37.38,612400
-1984-06-08 00:00:00,37.25,37.38,37.13,37.38,424000
-1984-06-11 00:00:00,37.13,37.25,36.88,37.13,646000
-1984-06-12 00:00:00,37.0,37.0,36.63,36.63,1034400
-1984-06-13 00:00:00,36.63,36.63,36.0,36.25,1951600
-1984-06-14 00:00:00,36.0,36.0,35.0,35.13,2288400
-1984-06-15 00:00:00,35.13,35.13,34.63,34.63,2032800
-1984-06-18 00:00:00,34.5,35.75,34.25,35.5,2117200
-1984-06-19 00:00:00,35.25,35.63,35.25,35.5,1295200
-1984-06-20 00:00:00,35.0,35.75,34.63,35.75,1766800
-1984-06-21 00:00:00,35.63,35.88,35.0,35.0,1158800
-1984-06-22 00:00:00,35.0,35.0,34.63,34.63,851200
-1984-06-25 00:00:00,34.75,34.88,34.5,34.63,706800
-1984-06-26 00:00:00,34.63,34.63,34.25,34.25,790000
-1984-06-27 00:00:00,34.25,34.38,34.0,34.13,712000
-1984-06-28 00:00:00,34.13,34.75,34.0,34.63,1576400
-1984-06-29 00:00:00,34.75,35.38,34.75,35.0,2301200
-1984-07-02 00:00:00,35.0,36.13,35.0,36.0,1362800
-1984-07-03 00:00:00,36.0,36.0,35.63,36.0,970000
-1984-07-05 00:00:00,36.0,36.0,35.25,35.25,1098000
-1984-07-06 00:00:00,35.25,35.25,34.25,34.63,1130000
-1984-07-09 00:00:00,34.63,35.25,34.5,35.13,664000
-1984-07-10 00:00:00,34.88,34.88,34.38,34.5,730000
-1984-07-11 00:00:00,34.38,34.38,33.38,33.5,2045200
-1984-07-12 00:00:00,33.5,33.5,32.5,32.88,927600
-1984-07-13 00:00:00,32.88,33.63,32.75,33.5,1731200
-1984-07-16 00:00:00,33.5,33.5,32.75,33.25,1220800
-1984-07-17 00:00:00,33.25,33.38,32.88,33.13,1038800
-1984-07-18 00:00:00,33.13,33.13,32.5,32.75,1085200
-1984-07-19 00:00:00,32.75,32.88,32.5,32.5,1254800
-1984-07-20 00:00:00,32.5,32.75,32.38,32.5,1153200
-1984-07-23 00:00:00,32.5,32.5,31.87,32.25,1864000
-1984-07-24 00:00:00,32.25,32.63,32.25,32.25,775600
-1984-07-25 00:00:00,32.25,33.0,31.87,32.88,974400
-1984-07-26 00:00:00,32.88,32.88,32.38,32.75,1329600
-1984-07-27 00:00:00,32.63,32.75,31.25,31.25,1602400
-1984-07-30 00:00:00,31.0,31.87,31.0,31.62,1503200
-1984-07-31 00:00:00,31.62,32.0,31.37,31.5,1466400
-1984-08-01 00:00:00,31.62,32.38,31.62,32.25,1512400
-1984-08-02 00:00:00,32.25,32.5,31.75,31.87,1270000
-1984-08-03 00:00:00,32.0,32.75,31.62,32.75,2475200
-1984-08-06 00:00:00,32.38,33.5,32.25,33.0,2497600
-1984-08-07 00:00:00,33.0,33.75,32.88,33.63,1496000
-1984-08-08 00:00:00,34.25,34.5,34.13,34.38,2415600
-1984-08-09 00:00:00,34.25,35.5,34.13,35.13,1667200
-1984-08-10 00:00:00,36.75,36.75,35.63,35.63,2378400
-1984-08-13 00:00:00,35.5,35.88,35.25,35.88,656000
-1984-08-14 00:00:00,35.75,36.38,35.75,36.13,1085200
-1984-08-15 00:00:00,36.0,36.13,35.25,35.25,1803200
-1984-08-16 00:00:00,35.38,35.38,34.63,34.88,1696400
-1984-08-17 00:00:00,34.75,34.88,34.13,34.25,1416400
-1984-08-20 00:00:00,34.25,34.63,34.0,34.63,1374000
-1984-08-21 00:00:00,34.75,35.75,34.63,35.38,1472000
-1984-08-22 00:00:00,35.63,36.25,35.5,35.88,1373200
-1984-08-23 00:00:00,36.0,36.13,35.75,35.88,715200
-1984-08-24 00:00:00,35.63,36.13,35.5,36.0,781600
-1984-08-27 00:00:00,36.13,36.13,35.38,35.63,548400
-1984-08-28 00:00:00,35.63,36.5,35.5,36.5,1019600
-1984-08-29 00:00:00,36.38,37.0,36.38,36.38,1260800
-1984-08-30 00:00:00,36.63,36.75,36.38,36.63,746000
-1984-08-31 00:00:00,36.38,36.5,36.13,36.25,1377600
-1984-09-04 00:00:00,36.0,36.25,35.88,36.0,482400
-1984-09-05 00:00:00,35.75,35.88,35.25,35.63,1471600
-1984-09-06 00:00:00,35.5,35.88,35.25,35.75,1081200
-1984-09-07 00:00:00,35.75,35.88,35.5,35.75,730800
-1984-09-10 00:00:00,35.5,36.0,35.5,35.63,920400
-1984-09-11 00:00:00,36.0,36.13,34.5,34.75,1286800
-1984-09-12 00:00:00,35.0,35.13,34.63,35.0,1810400
-1984-09-13 00:00:00,35.0,36.25,35.0,35.88,1435200
-1984-09-14 00:00:00,36.25,36.38,35.88,36.25,2300800
-1984-09-17 00:00:00,36.13,36.5,35.88,36.25,2187200
-1984-09-18 00:00:00,36.0,36.38,36.0,36.25,1800400
-1984-09-19 00:00:00,36.13,36.38,36.0,36.13,1863600
-1984-09-20 00:00:00,35.88,36.13,35.75,36.13,845200
-1984-09-21 00:00:00,36.0,36.5,35.0,35.0,1646400
-1984-09-24 00:00:00,35.13,35.75,35.13,35.5,637600
-1984-09-25 00:00:00,35.5,36.5,35.38,36.38,1145200
-1984-09-26 00:00:00,36.5,37.0,36.38,36.5,862400
-1984-09-27 00:00:00,36.75,36.75,36.25,36.38,603200
-1984-09-28 00:00:00,36.5,36.5,36.0,36.38,990800
-1984-10-01 00:00:00,36.38,36.38,35.88,36.0,740400
-1984-10-02 00:00:00,36.0,36.5,36.0,36.25,1583200
-1984-10-03 00:00:00,36.25,36.75,36.13,36.75,959200
-1984-10-04 00:00:00,36.5,36.75,36.25,36.63,541600
-1984-10-05 00:00:00,36.63,36.63,35.88,35.88,729600
-1984-10-08 00:00:00,36.0,36.0,35.63,35.75,319200
-1984-10-09 00:00:00,35.75,35.75,35.13,35.25,572800
-1984-10-10 00:00:00,35.25,35.25,34.38,34.75,1862000
-1984-10-11 00:00:00,34.75,34.88,34.25,34.5,648000
-1984-10-12 00:00:00,34.75,35.13,34.5,34.88,828000
-1984-10-15 00:00:00,35.0,35.75,34.88,35.5,723600
-1984-10-16 00:00:00,35.25,35.25,34.5,34.88,624400
-1984-10-17 00:00:00,34.25,34.5,33.38,33.5,2687200
-1984-10-18 00:00:00,33.0,33.5,32.0,33.0,2944400
-1984-10-19 00:00:00,32.5,33.13,32.0,32.88,2899600
-1984-10-22 00:00:00,32.63,33.13,32.38,32.38,1794800
-1984-10-23 00:00:00,32.5,33.13,32.5,32.63,1691200
-1984-10-24 00:00:00,32.63,33.13,32.63,33.0,2056800
-1984-10-25 00:00:00,33.0,33.5,32.88,33.25,2002000
-1984-10-26 00:00:00,33.0,33.5,32.88,33.38,778000
-1984-10-29 00:00:00,33.0,33.25,32.38,32.38,3635600
-1984-10-30 00:00:00,32.5,33.5,32.5,33.13,4352000
-1984-10-31 00:00:00,33.0,33.13,32.63,32.75,1746800
-1984-11-01 00:00:00,33.0,33.25,32.88,33.25,1862800
-1984-11-02 00:00:00,33.13,33.38,33.13,33.25,1545200
-1984-11-05 00:00:00,32.75,33.13,32.75,33.0,2096000
-1984-11-06 00:00:00,33.13,33.63,33.0,33.5,1176800
-1984-11-07 00:00:00,33.25,33.5,33.13,33.38,1622000
-1984-11-08 00:00:00,33.38,33.63,33.25,33.63,1149200
-1984-11-09 00:00:00,33.75,33.88,33.25,33.25,984000
-1984-11-12 00:00:00,33.25,33.25,32.63,33.0,1080400
-1984-11-13 00:00:00,33.0,33.13,32.5,32.88,793200
-1984-11-14 00:00:00,32.75,33.25,32.75,32.88,744000
-1984-11-15 00:00:00,32.88,34.0,32.88,33.75,1497600
-1984-11-16 00:00:00,33.25,33.88,33.25,33.25,1166000
-1984-11-19 00:00:00,33.5,33.63,32.75,32.88,1113600
-1984-11-20 00:00:00,32.88,33.25,32.75,33.25,1060800
-1984-11-21 00:00:00,33.13,33.63,32.63,33.38,744000
-1984-11-23 00:00:00,33.63,33.88,33.38,33.63,1317600
-1984-11-26 00:00:00,33.38,33.5,32.63,32.75,1122000
-1984-11-27 00:00:00,32.88,33.38,32.63,33.13,1207200
-1984-11-28 00:00:00,33.13,33.5,32.88,33.25,1126000
-1984-11-29 00:00:00,33.13,33.38,33.0,33.0,1039600
-1984-11-30 00:00:00,32.75,33.13,32.63,33.13,1084800
-1984-12-03 00:00:00,33.0,33.0,32.0,32.25,1806400
-1984-12-04 00:00:00,32.5,33.38,32.38,32.88,1145600
-1984-12-05 00:00:00,33.0,33.25,32.5,33.0,985200
-1984-12-06 00:00:00,33.0,33.5,32.88,32.88,2405600
-1984-12-07 00:00:00,32.5,33.0,32.38,32.5,965600
-1984-12-10 00:00:00,32.38,33.13,32.38,33.13,1158400
-1984-12-11 00:00:00,33.0,33.0,32.75,32.88,703600
-1984-12-12 00:00:00,32.88,33.13,32.25,32.38,1230800
-1984-12-13 00:00:00,32.0,32.25,31.62,31.75,1694800
-1984-12-14 00:00:00,31.75,32.0,31.12,31.12,1347200
-1984-12-17 00:00:00,31.37,31.62,31.0,31.37,1121600
-1984-12-18 00:00:00,31.5,31.87,31.12,31.75,3214400
-1984-12-19 00:00:00,31.75,31.75,30.37,30.62,1964000
-1984-12-20 00:00:00,30.25,31.12,30.0,30.37,2254800
-1984-12-21 00:00:00,30.37,30.5,30.12,30.12,2281200
-1984-12-24 00:00:00,30.25,31.0,30.25,31.0,1138800
-1984-12-26 00:00:00,31.0,31.0,30.5,30.5,844400
-1984-12-27 00:00:00,30.75,30.87,30.62,30.75,1046000
-1984-12-28 00:00:00,30.75,31.75,30.62,31.0,1202400
-1984-12-31 00:00:00,31.25,31.5,31.0,31.25,1334800
-1985-01-02 00:00:00,31.12,31.12,30.25,30.37,1468800
-1985-01-03 00:00:00,30.0,30.87,30.0,30.0,1722000
-1985-01-04 00:00:00,30.0,30.37,29.87,29.87,910000
-1985-01-07 00:00:00,30.37,30.5,29.5,29.62,2650000
-1985-01-08 00:00:00,29.62,29.75,29.25,29.62,1808400
-1985-01-09 00:00:00,29.87,30.0,29.75,30.0,1116800
-1985-01-10 00:00:00,29.75,30.5,29.5,30.37,2436400
-1985-01-11 00:00:00,30.5,30.87,30.25,30.37,2931600
-1985-01-14 00:00:00,30.5,31.37,30.37,31.12,2096000
-1985-01-15 00:00:00,31.37,32.63,30.87,31.12,2522000
-1985-01-16 00:00:00,31.0,31.5,31.0,31.37,1545200
-1985-01-17 00:00:00,31.37,31.37,31.0,31.25,1106000
-1985-01-18 00:00:00,31.25,31.37,31.12,31.12,840800
-1985-01-21 00:00:00,31.5,32.75,31.37,32.63,2731600
-1985-01-22 00:00:00,32.75,33.25,32.63,33.25,3079200
-1985-01-23 00:00:00,33.0,33.25,32.75,33.0,1822800
-1985-01-24 00:00:00,33.0,33.13,32.13,32.75,1468800
-1985-01-25 00:00:00,31.87,32.0,31.25,31.37,2166800
-1985-01-28 00:00:00,31.25,31.37,30.87,31.12,1968400
-1985-01-29 00:00:00,31.12,32.13,30.87,32.0,2892800
-1985-01-30 00:00:00,33.0,33.88,32.88,33.75,4936000
-1985-01-31 00:00:00,33.5,34.25,33.5,34.25,2353600
-1985-02-01 00:00:00,34.13,34.5,33.63,34.25,3035600
-1985-02-04 00:00:00,33.38,33.75,33.25,33.75,4004000
-1985-02-05 00:00:00,34.0,34.38,33.75,33.88,2181200
-1985-02-06 00:00:00,34.0,34.13,33.63,33.75,1278000
-1985-02-07 00:00:00,34.0,34.75,33.88,34.25,1861600
-1985-02-08 00:00:00,34.13,34.25,33.75,34.13,1940400
-1985-02-11 00:00:00,34.0,34.13,33.88,34.0,773200
-1985-02-12 00:00:00,33.75,34.38,33.63,34.38,760800
-1985-02-13 00:00:00,34.38,35.5,34.13,35.0,2706400
-1985-02-14 00:00:00,34.75,35.0,34.38,34.38,1655200
-1985-02-15 00:00:00,34.5,34.5,33.25,33.5,1697600
-1985-02-19 00:00:00,33.38,33.75,33.38,33.75,784400
-1985-02-20 00:00:00,33.63,34.25,33.63,34.25,1205600
-1985-02-21 00:00:00,34.38,35.25,34.25,35.0,1764800
-1985-02-22 00:00:00,35.38,35.5,35.0,35.25,2617200
-1985-02-25 00:00:00,35.0,35.25,34.63,34.75,1361600
-1985-02-26 00:00:00,34.75,35.0,34.63,34.75,1288800
-1985-02-27 00:00:00,34.88,35.0,34.38,34.75,1932800
-1985-02-28 00:00:00,34.5,34.63,34.25,34.63,1462000
-1985-03-01 00:00:00,34.75,35.88,34.63,35.63,1593200
-1985-03-04 00:00:00,35.88,35.88,34.5,34.75,1632800
-1985-03-05 00:00:00,34.75,35.0,34.38,34.75,1309200
-1985-03-06 00:00:00,34.75,35.13,34.5,34.63,1420400
-1985-03-07 00:00:00,34.5,35.0,34.38,34.88,1201600
-1985-03-08 00:00:00,34.88,34.88,34.5,34.75,731600
-1985-03-11 00:00:00,34.63,35.63,33.88,34.0,1751200
-1985-03-12 00:00:00,34.0,34.38,33.75,34.13,1441200
-1985-03-13 00:00:00,34.0,34.25,33.88,34.13,667600
-1985-03-14 00:00:00,33.88,34.5,33.88,34.25,1012400
-1985-03-15 00:00:00,34.13,34.5,33.0,33.0,1666800
-1985-03-18 00:00:00,33.5,33.88,33.38,33.75,1970000
-1985-03-19 00:00:00,33.75,34.38,33.63,34.38,1471200
-1985-03-20 00:00:00,34.13,34.38,34.0,34.38,951200
-1985-03-21 00:00:00,34.25,34.5,34.0,34.0,942000
-1985-03-22 00:00:00,34.0,34.25,34.0,34.13,624000
-1985-03-25 00:00:00,34.0,34.5,34.0,34.38,678400
-1985-03-26 00:00:00,34.5,34.63,33.88,34.25,1532800
-1985-03-27 00:00:00,34.13,34.5,34.13,34.5,893600
-1985-03-28 00:00:00,34.63,34.75,34.38,34.63,986800
-1985-03-29 00:00:00,34.63,34.88,34.38,34.88,908800
-1985-04-01 00:00:00,34.63,35.25,34.63,35.0,2321600
-1985-04-02 00:00:00,35.0,35.38,34.88,35.13,1623200
-1985-04-03 00:00:00,34.88,35.25,34.75,35.25,793600
-1985-04-04 00:00:00,35.13,35.25,34.88,35.0,742000
-1985-04-08 00:00:00,34.88,35.38,34.75,35.25,1351600
-1985-04-09 00:00:00,35.13,35.38,35.0,35.25,1330800
-1985-04-10 00:00:00,35.25,35.38,35.0,35.13,1048400
-1985-04-11 00:00:00,35.25,35.38,34.38,34.5,2115600
-1985-04-12 00:00:00,34.5,34.5,34.25,34.5,1578000
-1985-04-15 00:00:00,34.63,34.75,34.38,34.63,780400
-1985-04-16 00:00:00,34.88,35.0,34.63,34.88,2388000
-1985-04-17 00:00:00,35.13,35.13,34.63,34.88,1111600
-1985-04-18 00:00:00,35.0,35.13,34.63,34.88,1086400
-1985-04-19 00:00:00,34.88,35.25,34.5,35.13,1930000
-1985-04-22 00:00:00,35.13,35.5,34.88,35.5,1671600
-1985-04-23 00:00:00,35.5,36.38,35.38,36.13,2655600
-1985-04-24 00:00:00,36.25,37.0,36.25,37.0,2124800
-1985-04-25 00:00:00,37.0,37.38,36.75,37.25,1577200
-1985-04-26 00:00:00,37.0,37.0,36.13,36.38,1106800
-1985-04-29 00:00:00,36.88,37.13,36.5,36.88,2092400
-1985-04-30 00:00:00,37.0,37.38,36.75,37.13,2084800
-1985-05-01 00:00:00,36.63,37.13,36.38,36.63,2659600
-1985-05-02 00:00:00,36.63,36.75,36.38,36.75,913200
-1985-05-03 00:00:00,36.75,36.88,36.5,36.88,1468400
-1985-05-06 00:00:00,36.38,36.75,36.13,36.63,2077600
-1985-05-07 00:00:00,36.63,36.75,36.13,36.13,1258000
-1985-05-08 00:00:00,35.75,36.25,35.0,35.25,1758800
-1985-05-09 00:00:00,35.25,35.5,35.13,35.25,1375200
-1985-05-10 00:00:00,35.38,35.63,35.0,35.25,1409200
-1985-05-13 00:00:00,35.13,35.5,35.0,35.5,1415600
-1985-05-14 00:00:00,35.5,35.5,35.13,35.13,1132800
-1985-05-15 00:00:00,35.13,35.25,34.63,35.0,2791200
-1985-05-16 00:00:00,35.0,35.13,34.5,34.63,1282000
-1985-05-17 00:00:00,34.5,34.75,34.25,34.38,1698800
-1985-05-20 00:00:00,34.75,35.0,34.5,34.63,1156800
-1985-05-21 00:00:00,34.75,35.38,34.63,35.25,1658800
-1985-05-22 00:00:00,35.25,35.63,35.13,35.5,1249600
-1985-05-23 00:00:00,35.38,36.38,35.25,36.38,1844400
-1985-05-24 00:00:00,36.25,36.25,35.5,35.5,1072400
-1985-05-28 00:00:00,35.63,35.75,34.63,35.0,1705200
-1985-05-29 00:00:00,35.13,35.13,34.75,35.0,1215600
-1985-05-30 00:00:00,35.0,35.75,35.0,35.75,1634400
-1985-05-31 00:00:00,35.63,35.88,35.5,35.75,1436000
-1985-06-03 00:00:00,35.75,35.88,35.38,35.63,1417200
-1985-06-04 00:00:00,35.38,35.5,35.0,35.38,1576000
-1985-06-05 00:00:00,35.5,35.75,35.38,35.75,1426400
-1985-06-06 00:00:00,35.5,35.88,35.38,35.63,2199200
-1985-06-07 00:00:00,35.75,35.75,35.25,35.5,1659600
-1985-06-10 00:00:00,35.5,35.63,35.25,35.63,688400
-1985-06-11 00:00:00,35.5,35.75,35.38,35.75,1613600
-1985-06-12 00:00:00,36.0,36.38,35.88,36.0,3064000
-1985-06-13 00:00:00,36.25,36.25,35.88,36.0,2346400
-1985-06-14 00:00:00,36.25,36.38,36.13,36.38,1025200
-1985-06-17 00:00:00,36.38,36.5,36.13,36.38,1772400
-1985-06-18 00:00:00,36.25,36.38,36.0,36.25,1032400
-1985-06-19 00:00:00,36.13,36.25,35.88,35.88,998400
-1985-06-20 00:00:00,35.88,36.25,35.75,36.0,951200
-1985-06-21 00:00:00,36.13,36.63,36.13,36.63,2701200
-1985-06-24 00:00:00,36.38,36.63,36.25,36.63,806400
-1985-06-25 00:00:00,36.63,37.25,36.5,37.0,1770000
-1985-06-26 00:00:00,36.88,37.13,36.75,37.0,802400
-1985-06-27 00:00:00,37.0,37.38,36.88,37.38,1495200
-1985-06-28 00:00:00,37.38,37.38,37.13,37.38,1561600
-1985-07-01 00:00:00,36.75,37.38,36.5,37.25,1231200
-1985-07-02 00:00:00,37.13,37.38,37.0,37.38,1749600
-1985-07-03 00:00:00,37.25,37.25,36.75,37.0,910000
-1985-07-05 00:00:00,36.75,37.0,36.75,36.75,553600
-1985-07-08 00:00:00,36.5,37.13,36.25,37.13,1632800
-1985-07-09 00:00:00,37.13,38.25,37.0,38.0,2594800
-1985-07-10 00:00:00,38.0,38.13,37.63,38.0,1575600
-1985-07-11 00:00:00,37.88,37.88,37.38,37.5,1184000
-1985-07-12 00:00:00,37.38,37.5,37.0,37.25,768400
-1985-07-15 00:00:00,37.13,37.25,36.5,36.5,1245200
-1985-07-16 00:00:00,36.5,36.63,35.88,36.0,1999200
-1985-07-17 00:00:00,36.13,36.63,36.0,36.63,1540000
-1985-07-18 00:00:00,36.5,36.63,36.13,36.13,843600
-1985-07-19 00:00:00,36.25,36.63,36.0,36.63,1560000
-1985-07-22 00:00:00,36.38,36.5,35.75,36.0,1140400
-1985-07-23 00:00:00,35.75,36.0,35.5,35.63,2108000
-1985-07-24 00:00:00,35.5,37.25,35.38,37.25,2507600
-1985-07-25 00:00:00,37.75,38.5,37.5,38.0,3400400
-1985-07-26 00:00:00,38.5,39.0,38.38,38.63,2278000
-1985-07-29 00:00:00,38.5,38.63,38.0,38.38,1734400
-1985-07-30 00:00:00,38.25,38.5,37.88,37.88,978800
-1985-07-31 00:00:00,37.63,37.88,36.63,36.75,1720000
-1985-08-01 00:00:00,36.5,36.5,35.5,36.13,2773600
-1985-08-02 00:00:00,36.25,37.13,36.25,37.13,1623200
-1985-08-05 00:00:00,37.13,37.25,36.25,37.13,1572800
-1985-08-06 00:00:00,37.25,37.5,36.5,36.63,1404400
-1985-08-07 00:00:00,36.63,37.0,36.63,37.0,873200
-1985-08-08 00:00:00,36.75,37.38,36.63,37.38,923200
-1985-08-09 00:00:00,37.38,37.5,36.88,36.88,955200
-1985-08-12 00:00:00,36.88,36.88,36.63,36.63,1122000
-1985-08-13 00:00:00,36.75,36.88,36.5,36.63,757600
-1985-08-14 00:00:00,36.88,37.13,36.63,37.0,844800
-1985-08-15 00:00:00,37.13,37.13,36.63,36.88,1367200
-1985-08-16 00:00:00,36.63,37.0,36.5,36.75,2510000
-1985-08-19 00:00:00,36.75,36.88,36.63,36.88,566400
-1985-08-20 00:00:00,36.88,37.63,36.75,37.5,1895600
-1985-08-21 00:00:00,37.5,37.5,36.88,37.0,854000
-1985-08-22 00:00:00,37.13,37.25,36.5,36.5,1940800
-1985-08-23 00:00:00,36.63,36.88,36.5,36.75,832000
-1985-08-26 00:00:00,36.88,37.25,36.5,36.88,976400
-1985-08-27 00:00:00,37.25,37.5,36.75,36.88,878800
-1985-08-28 00:00:00,36.88,37.38,36.75,37.38,678800
-1985-08-29 00:00:00,37.38,37.75,37.13,37.63,1123600
-1985-08-30 00:00:00,37.75,37.88,37.38,37.63,1043200
-1985-09-03 00:00:00,37.63,37.63,37.13,37.38,869200
-1985-09-04 00:00:00,37.38,37.63,37.25,37.38,894400
-1985-09-05 00:00:00,37.38,37.63,37.25,37.63,735200
-1985-09-06 00:00:00,37.63,37.75,37.5,37.5,837200
-1985-09-09 00:00:00,37.5,37.63,36.88,37.0,1396800
-1985-09-10 00:00:00,37.0,37.38,37.0,37.13,1787200
-1985-09-11 00:00:00,37.25,37.25,36.75,37.0,1621200
-1985-09-12 00:00:00,36.88,37.13,36.75,36.88,1403200
-1985-09-13 00:00:00,37.13,37.25,36.38,36.63,1756400
-1985-09-16 00:00:00,36.0,36.0,35.75,35.88,1730400
-1985-09-17 00:00:00,35.88,36.0,35.75,35.75,1378400
-1985-09-18 00:00:00,35.75,36.0,35.63,36.0,1276800
-1985-09-19 00:00:00,36.13,36.63,36.0,36.63,998000
-1985-09-20 00:00:00,36.63,37.0,36.38,36.75,1657200
-1985-09-23 00:00:00,37.0,37.0,36.25,36.5,806400
-1985-09-24 00:00:00,36.5,36.5,35.75,36.0,2305600
-1985-09-25 00:00:00,35.75,35.88,35.0,35.13,771600
-1985-09-26 00:00:00,35.0,36.5,35.0,36.38,2498800
-1985-09-30 00:00:00,37.0,37.25,36.63,37.0,2370000
-1985-10-01 00:00:00,38.0,39.0,37.75,38.75,5720000
-1985-10-02 00:00:00,39.0,39.0,38.25,38.38,3561600
-1985-10-03 00:00:00,38.25,38.75,38.25,38.63,2737200
-1985-10-04 00:00:00,38.63,38.63,38.13,38.13,1375200
-1985-10-07 00:00:00,38.13,38.13,37.63,37.75,1727200
-1985-10-08 00:00:00,37.75,38.13,37.63,37.88,1326000
-1985-10-09 00:00:00,38.0,38.25,37.88,38.0,910400
-1985-10-10 00:00:00,38.0,38.13,37.5,38.0,968000
-1985-10-11 00:00:00,38.0,38.25,37.88,38.25,746400
-1985-10-14 00:00:00,38.25,38.75,38.13,38.75,1161600
-1985-10-15 00:00:00,38.88,39.25,38.63,39.0,3100000
-1985-10-16 00:00:00,38.88,39.25,38.75,39.25,1643200
-1985-10-17 00:00:00,39.0,39.13,38.5,38.88,1553600
-1985-10-18 00:00:00,38.5,38.75,38.0,38.13,1458400
-1985-10-21 00:00:00,38.13,38.88,38.0,38.63,802800
-1985-10-22 00:00:00,38.63,39.13,38.63,39.0,1385200
-1985-10-23 00:00:00,38.75,39.63,38.63,39.38,2454000
-1985-10-24 00:00:00,39.63,39.88,39.5,39.5,2108000
-1985-10-25 00:00:00,39.25,39.63,39.13,39.25,1601200
-1985-10-28 00:00:00,39.38,39.88,39.0,39.75,1922400
-1985-10-29 00:00:00,40.0,40.75,39.5,39.5,4744000
-1985-10-30 00:00:00,39.5,39.63,38.75,39.0,1230000
-1985-10-31 00:00:00,38.88,39.5,38.88,39.13,1204800
-1985-11-01 00:00:00,38.88,38.88,38.5,38.75,1828000
-1985-11-04 00:00:00,38.5,38.88,38.38,38.63,1641200
-1985-11-05 00:00:00,37.88,38.13,37.63,37.88,1729600
-1985-11-06 00:00:00,37.88,37.88,37.13,37.38,1864400
-1985-11-07 00:00:00,37.5,37.5,37.13,37.25,1252000
-1985-11-08 00:00:00,37.25,37.63,37.13,37.5,1518400
-1985-11-11 00:00:00,37.25,38.5,37.25,38.5,1998800
-1985-11-12 00:00:00,38.5,38.75,38.13,38.25,4160000
-1985-11-13 00:00:00,38.0,38.13,37.75,37.75,1128800
-1985-11-14 00:00:00,37.88,38.63,37.75,38.5,1821600
-1985-11-15 00:00:00,38.5,38.63,38.25,38.25,1783600
-1985-11-18 00:00:00,38.25,38.5,38.25,38.38,881600
-1985-11-19 00:00:00,38.38,38.5,37.63,38.13,832800
-1985-11-20 00:00:00,38.0,38.25,37.63,37.88,775200
-1985-11-21 00:00:00,38.0,38.63,37.88,38.63,1736800
-1985-11-22 00:00:00,38.5,38.63,38.38,38.38,577200
-1985-11-25 00:00:00,38.5,38.88,38.38,38.88,1627600
-1985-11-26 00:00:00,38.75,39.63,38.75,39.25,1785600
-1985-11-27 00:00:00,39.38,39.88,39.13,39.38,2504800
-1985-11-29 00:00:00,39.13,39.38,38.13,38.25,2510400
-1985-12-02 00:00:00,38.0,38.5,37.25,37.38,1310800
-1985-12-03 00:00:00,37.38,37.75,37.38,37.63,1135200
-1985-12-04 00:00:00,37.63,38.0,36.88,37.75,1666000
-1985-12-05 00:00:00,37.75,38.63,37.75,38.13,1647600
-1985-12-06 00:00:00,38.0,38.63,37.88,38.0,1755600
-1985-12-09 00:00:00,36.5,37.0,36.0,36.0,4000000
-1985-12-10 00:00:00,36.0,36.0,34.0,34.0,6640000
-1985-12-11 00:00:00,34.0,34.88,33.63,34.63,4560000
-1985-12-12 00:00:00,35.5,35.63,35.0,35.25,3207200
-1985-12-13 00:00:00,35.38,36.5,35.25,36.5,2065600
-1985-12-16 00:00:00,36.38,37.5,36.13,37.0,3163200
-1985-12-17 00:00:00,37.0,37.0,36.38,36.75,1867200
-1985-12-18 00:00:00,36.75,37.75,36.75,37.5,2148000
-1985-12-19 00:00:00,37.63,38.0,37.5,37.75,2190400
-1985-12-20 00:00:00,38.0,38.13,37.75,37.75,3361600
-1985-12-23 00:00:00,37.75,37.75,37.13,37.13,1013200
-1985-12-24 00:00:00,37.13,37.38,36.88,37.13,1012800
-1985-12-26 00:00:00,37.0,37.5,37.0,37.25,760400
-1985-12-27 00:00:00,37.25,37.63,37.13,37.25,1532400
-1985-12-30 00:00:00,37.38,37.63,36.75,37.5,1500800
-1985-12-31 00:00:00,37.5,38.5,37.38,38.13,2513200
-1986-01-02 00:00:00,38.13,38.13,37.25,37.5,1579200
-1986-01-03 00:00:00,37.5,37.88,37.38,37.75,1092400
-1986-01-06 00:00:00,37.88,37.88,37.63,37.63,717200
-1986-01-07 00:00:00,37.88,38.38,37.75,38.25,1642000
-1986-01-08 00:00:00,38.38,38.38,36.75,36.88,2185600
-1986-01-09 00:00:00,37.0,37.63,36.25,37.38,2147200
-1986-01-10 00:00:00,37.38,37.75,36.88,37.38,1447600
-1986-01-13 00:00:00,37.5,37.88,37.5,37.75,1630800
-1986-01-14 00:00:00,37.88,37.88,36.63,37.13,2054400
-1986-01-15 00:00:00,37.25,38.0,37.13,37.25,814800
-1986-01-16 00:00:00,37.38,37.38,36.5,36.5,2800800
-1986-01-17 00:00:00,35.75,36.38,35.38,36.38,4160000
-1986-01-20 00:00:00,35.88,36.0,35.38,35.63,1434400
-1986-01-21 00:00:00,35.63,35.75,34.25,34.88,3354800
-1986-01-22 00:00:00,35.25,35.5,34.75,34.75,2623600
-1986-01-23 00:00:00,34.75,35.38,34.13,35.13,2970800
-1986-01-24 00:00:00,35.13,36.75,35.13,36.5,3253600
-1986-01-27 00:00:00,36.25,36.25,35.5,35.63,2829200
-1986-01-28 00:00:00,35.75,35.75,34.5,35.0,2096400
-1986-01-29 00:00:00,34.88,35.5,34.88,35.13,2151200
-1986-01-30 00:00:00,35.13,35.75,34.5,35.75,2001200
-1986-01-31 00:00:00,35.75,36.75,35.75,36.5,2885200
-1986-02-03 00:00:00,35.5,36.0,35.25,35.5,2412400
-1986-02-04 00:00:00,35.38,35.5,34.0,34.0,3456000
-1986-02-05 00:00:00,34.13,34.75,34.0,34.25,2647200
-1986-02-06 00:00:00,34.25,34.75,34.13,34.38,3790400
-1986-02-07 00:00:00,34.5,35.25,34.38,35.13,2482800
-1986-02-10 00:00:00,35.25,35.5,35.0,35.13,2540800
-1986-02-11 00:00:00,35.13,35.13,34.5,34.5,1764800
-1986-02-12 00:00:00,34.75,35.0,34.38,34.75,1954000
-1986-02-13 00:00:00,34.88,35.38,34.88,35.38,2098800
-1986-02-14 00:00:00,35.38,35.75,35.25,35.75,1636800
-1986-02-18 00:00:00,35.63,36.25,35.5,35.88,2304800
-1986-02-19 00:00:00,35.75,35.88,34.75,35.0,2333200
-1986-02-20 00:00:00,35.0,35.5,34.75,35.0,3384400
-1986-02-21 00:00:00,35.5,35.88,35.38,35.88,3230400
-1986-02-24 00:00:00,35.63,36.5,35.63,36.5,3368400
-1986-02-25 00:00:00,37.0,37.75,36.88,37.63,4520000
-1986-02-26 00:00:00,37.75,38.25,37.63,38.0,3610400
-1986-02-27 00:00:00,38.0,38.13,36.63,36.88,3351600
-1986-02-28 00:00:00,37.0,37.0,36.25,36.75,2398000
-1986-03-03 00:00:00,36.75,36.75,35.88,36.0,2300400
-1986-03-04 00:00:00,36.0,36.13,35.5,35.88,2198400
-1986-03-05 00:00:00,35.63,36.5,35.63,36.38,2741600
-1986-03-06 00:00:00,35.75,36.0,35.5,35.75,2295600
-1986-03-07 00:00:00,35.5,35.63,34.5,35.0,3534400
-1986-03-10 00:00:00,34.88,35.5,34.75,35.0,3286400
-1986-03-11 00:00:00,36.5,36.75,36.25,36.63,5440000
-1986-03-12 00:00:00,37.0,38.25,36.88,37.5,4800000
-1986-03-13 00:00:00,37.5,37.63,36.63,36.75,2627200
-1986-03-14 00:00:00,36.75,38.0,36.13,37.0,3088000
-1986-03-17 00:00:00,37.25,37.75,36.88,37.63,2840000
-1986-03-18 00:00:00,38.0,38.25,37.5,37.5,2912800
-1986-03-19 00:00:00,37.75,38.13,37.38,37.5,2394000
-1986-03-20 00:00:00,37.5,38.13,37.38,38.0,2539600
-1986-03-21 00:00:00,38.25,38.5,37.25,37.63,5080000
-1986-03-24 00:00:00,37.38,37.63,36.38,37.0,1872000
-1986-03-25 00:00:00,36.88,37.0,36.13,36.88,2041200
-1986-03-26 00:00:00,37.13,37.63,37.0,37.38,1640800
-1986-03-27 00:00:00,37.63,38.0,37.13,37.38,1555200
-1986-03-31 00:00:00,37.38,37.38,36.5,36.5,1715600
-1986-04-01 00:00:00,36.38,36.75,36.0,36.5,3864000
-1986-04-02 00:00:00,36.88,38.0,36.75,37.63,3943200
-1986-04-03 00:00:00,37.5,37.75,36.88,37.25,2546800
-1986-04-04 00:00:00,37.25,37.5,36.63,37.25,2684000
-1986-04-07 00:00:00,37.5,37.63,36.88,37.5,1935200
-1986-04-08 00:00:00,37.88,37.88,37.13,37.5,2013600
-1986-04-09 00:00:00,37.63,37.75,36.88,37.25,3027200
-1986-04-10 00:00:00,37.38,38.13,37.13,38.0,4640000
-1986-04-11 00:00:00,38.13,38.88,38.0,38.75,2592400
-1986-04-14 00:00:00,39.0,39.13,38.88,39.13,2165600
-1986-04-15 00:00:00,39.25,39.63,39.13,39.25,4468000
-1986-04-16 00:00:00,39.25,39.38,38.63,39.0,2889600
-1986-04-17 00:00:00,38.88,38.88,38.25,38.25,2750800
-1986-04-18 00:00:00,38.13,38.25,37.75,37.88,2729600
-1986-04-21 00:00:00,37.75,38.88,37.63,38.75,1488800
-1986-04-22 00:00:00,38.88,39.13,38.25,38.63,2706800
-1986-04-23 00:00:00,38.25,38.38,37.63,38.25,1774800
-1986-04-24 00:00:00,38.25,38.88,38.13,38.75,2586000
-1986-04-25 00:00:00,38.88,39.25,38.75,39.13,1974800
-1986-04-28 00:00:00,39.13,39.38,38.88,39.25,1328400
-1986-04-29 00:00:00,39.13,39.38,38.88,38.88,1434800
-1986-04-30 00:00:00,39.0,39.13,38.38,38.5,3482400
-1986-05-01 00:00:00,38.25,38.63,38.0,38.25,1926400
-1986-05-02 00:00:00,38.38,39.38,38.25,39.25,9024000
-1986-05-05 00:00:00,39.63,40.0,39.0,39.63,6544000
-1986-05-06 00:00:00,39.5,39.63,39.25,39.38,4440000
-1986-05-07 00:00:00,39.5,39.63,39.13,39.38,2210000
-1986-05-08 00:00:00,39.5,40.13,39.25,39.88,3582800
-1986-05-09 00:00:00,40.0,40.88,39.63,40.88,3538400
-1986-05-12 00:00:00,41.13,41.5,41.0,41.13,3768000
-1986-05-13 00:00:00,41.38,41.38,40.25,40.38,4160000
-1986-05-14 00:00:00,40.63,40.75,40.25,40.5,2237200
-1986-05-15 00:00:00,40.38,40.63,39.38,39.63,2109600
-1986-05-16 00:00:00,39.63,39.75,39.25,39.75,1749600
-1986-05-19 00:00:00,40.0,40.13,39.38,39.75,1242400
-1986-05-20 00:00:00,39.75,40.38,39.63,40.0,1746800
-1986-05-21 00:00:00,39.88,40.0,39.38,39.38,1290000
-1986-05-22 00:00:00,39.38,39.88,39.38,39.88,1628800
-1986-05-23 00:00:00,40.0,40.88,40.0,40.5,2492000
-1986-05-27 00:00:00,40.5,40.5,40.0,40.38,1636800
-1986-05-28 00:00:00,40.13,40.38,39.75,40.0,2109600
-1986-05-29 00:00:00,39.88,40.25,39.5,40.0,1504800
-1986-05-30 00:00:00,39.88,40.63,39.75,40.0,1996000
-1986-06-02 00:00:00,40.25,41.0,40.13,40.63,2799200
-1986-06-03 00:00:00,40.63,40.88,40.5,40.88,1163600
-1986-06-04 00:00:00,41.0,41.0,39.88,40.25,3187600
-1986-06-05 00:00:00,40.13,40.25,39.75,40.13,1358000
-1986-06-06 00:00:00,40.0,40.38,39.88,40.25,1556800
-1986-06-09 00:00:00,40.13,40.25,39.75,40.0,1669600
-1986-06-10 00:00:00,39.88,40.13,39.63,39.88,1440400
-1986-06-11 00:00:00,39.88,40.88,39.75,39.88,1610800
-1986-06-12 00:00:00,39.88,40.0,39.25,39.75,941200
-1986-06-13 00:00:00,40.0,40.38,39.75,39.88,2463200
-1986-06-16 00:00:00,40.0,40.25,39.88,40.0,1273600
-1986-06-17 00:00:00,40.13,40.13,39.88,39.88,1621200
-1986-06-18 00:00:00,39.88,40.13,39.75,39.88,1607600
-1986-06-19 00:00:00,40.0,40.25,39.88,40.13,2260400
-1986-06-20 00:00:00,40.13,40.13,39.88,40.13,2554400
-1986-06-23 00:00:00,40.13,40.13,39.75,39.75,1781600
-1986-06-24 00:00:00,39.88,40.0,39.5,39.75,1284400
-1986-06-25 00:00:00,39.88,40.0,39.75,39.88,1140000
-1986-06-26 00:00:00,39.88,39.88,39.13,39.5,1287600
-1986-06-27 00:00:00,39.63,39.63,38.75,38.88,1709200
-1986-06-30 00:00:00,38.0,38.38,37.75,38.38,2195600
-1986-07-01 00:00:00,38.0,38.38,37.88,38.13,1990000
-1986-07-02 00:00:00,38.25,39.0,38.13,38.75,1450000
-1986-07-03 00:00:00,38.63,38.88,38.5,38.75,867200
-1986-07-07 00:00:00,38.75,39.25,37.63,37.88,2711200
-1986-07-08 00:00:00,37.75,37.75,36.88,37.63,3302800
-1986-07-09 00:00:00,37.88,37.88,36.38,36.5,1992800
-1986-07-10 00:00:00,36.5,36.63,35.25,36.25,2635600
-1986-07-11 00:00:00,36.25,36.38,35.5,35.75,1564400
-1986-07-14 00:00:00,35.25,35.38,34.25,34.75,2296400
-1986-07-15 00:00:00,34.5,35.0,34.25,34.25,4040000
-1986-07-16 00:00:00,34.75,35.0,34.25,34.63,2600400
-1986-07-17 00:00:00,34.75,36.5,34.63,35.75,5852000
-1986-07-18 00:00:00,35.63,37.5,35.5,36.0,2568800
-1986-07-21 00:00:00,36.25,36.88,36.13,36.63,1553200
-1986-07-22 00:00:00,36.63,37.25,36.63,37.0,1568800
-1986-07-23 00:00:00,37.0,37.0,36.0,36.13,1806800
-1986-07-24 00:00:00,36.25,36.25,35.13,35.38,2555200
-1986-07-25 00:00:00,35.38,35.88,35.13,35.25,1258000
-1986-07-28 00:00:00,35.13,35.25,34.5,34.75,1919600
-1986-07-29 00:00:00,34.88,35.0,34.25,34.88,3303600
-1986-07-30 00:00:00,34.75,36.75,34.75,36.38,2434000
-1986-07-31 00:00:00,36.25,36.38,35.88,36.13,1056800
-1986-08-01 00:00:00,36.25,36.75,36.13,36.63,2300000
-1986-08-04 00:00:00,38.75,38.75,35.25,38.75,3300800
-1986-08-05 00:00:00,40.0,40.63,40.0,40.0,11500000
-1986-08-06 00:00:00,39.63,39.75,39.25,39.75,3473600
-1986-08-07 00:00:00,39.63,40.25,39.5,40.13,3091600
-1986-08-08 00:00:00,40.0,40.88,39.75,39.88,2590800
-1986-08-11 00:00:00,40.13,40.75,40.0,40.38,2628000
-1986-08-12 00:00:00,40.63,40.63,40.25,40.5,2324800
-1986-08-13 00:00:00,40.5,41.5,40.38,41.38,3151600
-1986-08-14 00:00:00,41.38,41.5,41.0,41.25,1703200
-1986-08-15 00:00:00,41.38,43.0,41.13,43.0,4880000
-1986-08-18 00:00:00,43.5,43.88,43.13,43.75,3503600
-1986-08-19 00:00:00,43.75,43.75,42.13,42.13,2500000
-1986-08-20 00:00:00,42.25,43.38,41.75,43.25,2836400
-1986-08-21 00:00:00,43.0,43.38,42.25,42.25,2713200
-1986-08-22 00:00:00,42.5,42.88,42.38,42.5,1250800
-1986-08-25 00:00:00,42.5,42.75,42.25,42.38,1552000
-1986-08-26 00:00:00,42.38,44.25,42.38,44.13,4440000
-1986-08-27 00:00:00,44.25,45.0,44.0,44.88,5680000
-1986-08-28 00:00:00,44.0,44.5,43.38,43.75,4440000
-1986-08-29 00:00:00,43.63,44.25,43.5,44.25,2496000
-1986-09-02 00:00:00,44.13,44.38,43.75,44.38,3432400
-1986-09-03 00:00:00,44.13,45.5,44.13,45.5,3149200
-1986-09-04 00:00:00,45.5,47.13,45.25,46.63,5000000
-1986-09-05 00:00:00,46.75,47.13,46.63,47.0,5240000
-1986-09-08 00:00:00,46.75,47.0,45.75,46.13,3881600
-1986-09-09 00:00:00,46.0,46.13,45.25,45.38,4120000
-1986-09-10 00:00:00,45.13,45.88,44.88,45.5,3298400
-1986-09-11 00:00:00,45.13,45.38,43.25,43.5,3685200
-1986-09-12 00:00:00,43.63,44.0,42.63,43.25,6200000
-1986-09-15 00:00:00,43.38,43.88,43.25,43.63,2768000
-1986-09-16 00:00:00,43.38,43.5,42.75,43.25,1882800
-1986-09-17 00:00:00,43.5,43.5,42.0,42.13,2577600
-1986-09-18 00:00:00,41.88,42.5,40.75,41.63,2758400
-1986-09-19 00:00:00,41.5,43.0,41.38,42.38,3769200
-1986-09-22 00:00:00,42.63,42.75,42.38,42.5,1758800
-1986-09-23 00:00:00,42.63,43.5,42.25,43.38,1946400
-1986-09-24 00:00:00,43.25,43.63,42.75,42.75,1715200
-1986-09-25 00:00:00,42.63,42.63,41.88,42.5,1851600
-1986-09-26 00:00:00,42.25,43.88,42.13,43.0,1289200
-1986-09-29 00:00:00,42.5,43.13,42.38,43.0,1677200
-1986-09-30 00:00:00,43.13,44.88,43.13,44.0,3392000
-1986-10-01 00:00:00,44.25,45.13,44.25,44.63,4480000
-1986-10-02 00:00:00,44.63,45.13,44.38,44.88,1892000
-1986-10-03 00:00:00,45.0,45.38,44.5,44.63,2372400
-1986-10-06 00:00:00,44.38,45.13,44.25,44.88,1464400
-1986-10-07 00:00:00,45.0,45.38,44.88,45.13,2332800
-1986-10-08 00:00:00,45.0,45.75,45.0,45.25,3330000
-1986-10-09 00:00:00,45.38,45.75,44.5,44.88,1984400
-1986-10-10 00:00:00,44.75,44.75,43.5,43.75,2279600
-1986-10-13 00:00:00,44.25,44.25,43.5,43.63,866800
-1986-10-14 00:00:00,43.25,43.25,41.5,42.5,4400000
-1986-10-15 00:00:00,42.38,43.5,42.38,43.25,2503600
-1986-10-16 00:00:00,43.25,44.75,43.25,44.75,2720400
-1986-10-17 00:00:00,44.25,44.5,43.88,44.5,2423200
-1986-10-20 00:00:00,44.0,44.13,43.38,43.75,1320000
-1986-10-21 00:00:00,43.88,43.88,43.0,43.63,2039600
-1986-10-22 00:00:00,43.5,43.75,42.75,42.75,992400
-1986-10-23 00:00:00,42.5,42.5,41.75,42.13,2874400
-1986-10-24 00:00:00,41.88,42.25,41.5,41.75,1722000
-1986-10-27 00:00:00,41.63,42.38,41.13,42.25,2418000
-1986-10-28 00:00:00,42.13,42.5,41.38,41.63,1459200
-1986-10-29 00:00:00,41.5,41.63,41.13,41.25,1806000
-1986-10-30 00:00:00,42.25,44.25,42.25,43.63,3826800
-1986-10-31 00:00:00,44.0,45.0,43.88,44.63,5600000
-1986-11-03 00:00:00,43.5,44.5,43.25,43.5,3116400
-1986-11-04 00:00:00,43.25,44.13,42.75,44.0,2268000
-1986-11-05 00:00:00,44.0,44.88,43.88,44.63,2388000
-1986-11-06 00:00:00,44.75,44.88,43.63,44.0,1903600
-1986-11-07 00:00:00,44.13,45.0,44.0,44.88,3171200
-1986-11-10 00:00:00,44.75,45.0,44.25,44.5,1644000
-1986-11-11 00:00:00,44.38,45.75,44.25,45.75,3127200
-1986-11-12 00:00:00,46.0,46.0,45.5,46.0,4400000
-1986-11-13 00:00:00,46.0,46.25,45.75,46.0,2790000
-1986-11-14 00:00:00,45.88,47.75,45.75,47.38,2819600
-1986-11-17 00:00:00,47.0,47.75,43.38,47.38,2901600
-1986-11-18 00:00:00,47.25,47.63,45.5,45.63,3024800
-1986-11-19 00:00:00,45.5,46.13,45.25,45.75,2054400
-1986-11-20 00:00:00,46.13,46.5,45.75,46.5,2933600
-1986-11-21 00:00:00,46.75,47.0,45.88,47.0,3744400
-1986-11-24 00:00:00,47.25,47.75,46.88,47.25,3432000
-1986-11-25 00:00:00,46.88,47.13,46.0,46.75,3533600
-1986-11-26 00:00:00,46.5,47.0,46.13,46.38,1514800
-1986-11-28 00:00:00,46.5,47.38,46.38,47.38,2348800
-1986-12-01 00:00:00,47.0,47.25,46.63,47.13,2094400
-1986-12-02 00:00:00,47.13,48.0,46.75,47.88,3914800
-1986-12-03 00:00:00,47.75,47.88,46.75,47.0,3085200
-1986-12-04 00:00:00,46.75,46.88,45.75,45.88,3874000
-1986-12-05 00:00:00,45.88,46.25,45.5,45.75,2061600
-1986-12-08 00:00:00,45.63,45.88,44.88,45.63,2817600
-1986-12-09 00:00:00,45.38,45.63,45.13,45.5,2516400
-1986-12-10 00:00:00,45.25,46.75,45.13,46.75,2397200
-1986-12-11 00:00:00,46.63,47.0,45.63,47.0,4440000
-1986-12-12 00:00:00,47.5,48.13,45.25,48.0,4560000
-1986-12-15 00:00:00,48.0,48.0,47.25,47.63,2937200
-1986-12-16 00:00:00,47.5,47.75,47.13,47.75,2907200
-1986-12-17 00:00:00,47.0,47.25,46.0,46.38,2089600
-1986-12-18 00:00:00,46.0,46.75,45.75,46.13,4400000
-1986-12-19 00:00:00,46.13,46.38,45.5,46.0,6000000
-1986-12-22 00:00:00,46.75,47.13,46.38,46.5,3076000
-1986-12-23 00:00:00,46.13,46.25,45.38,45.88,3644800
-1986-12-24 00:00:00,45.88,46.13,45.63,45.75,1589600
-1986-12-26 00:00:00,45.75,46.0,45.5,45.75,368000
-1986-12-29 00:00:00,45.63,46.13,45.25,45.88,1865200
-1986-12-30 00:00:00,45.88,46.13,45.63,45.75,2126800
-1986-12-31 00:00:00,45.75,46.0,45.13,45.38,1745200
-1987-01-02 00:00:00,45.5,46.25,45.5,46.0,2322800
-1987-01-05 00:00:00,46.5,47.13,46.5,46.75,4680000
-1987-01-06 00:00:00,46.75,47.0,46.5,46.88,2519600
-1987-01-07 00:00:00,46.88,47.88,46.63,47.5,3680800
-1987-01-08 00:00:00,47.75,48.75,47.63,48.63,4600000
-1987-01-09 00:00:00,48.25,49.75,48.25,48.75,4800000
-1987-01-12 00:00:00,48.88,50.63,48.63,50.25,7440000
-1987-01-13 00:00:00,50.0,50.25,49.75,49.75,4800000
-1987-01-14 00:00:00,49.88,51.13,49.75,50.75,5120000
-1987-01-15 00:00:00,50.63,53.0,50.38,52.38,5960000
-1987-01-16 00:00:00,52.5,52.88,51.13,52.5,6880000
-1987-01-19 00:00:00,52.25,52.75,52.0,52.25,2902400
-1987-01-20 00:00:00,52.25,52.38,51.38,52.0,4480000
-1987-01-21 00:00:00,51.0,52.63,50.38,50.5,4280000
-1987-01-22 00:00:00,50.25,52.0,50.13,51.75,3373200
-1987-01-23 00:00:00,51.5,53.0,49.88,50.0,5480000
-1987-01-26 00:00:00,50.0,50.88,49.75,50.75,2360800
-1987-01-27 00:00:00,50.88,52.25,50.88,51.88,3968800
-1987-01-28 00:00:00,52.0,52.25,51.0,51.38,2844400
-1987-01-29 00:00:00,52.0,52.13,51.0,51.5,2581200
-1987-01-30 00:00:00,51.5,53.0,51.38,53.0,2325600
-1987-02-02 00:00:00,52.75,53.25,52.13,53.0,2158400
-1987-02-03 00:00:00,52.75,52.75,51.75,51.75,2293600
-1987-02-04 00:00:00,52.75,54.63,52.63,54.38,5160000
-1987-02-05 00:00:00,54.5,54.63,53.75,54.5,3588400
-1987-02-06 00:00:00,54.63,55.25,54.13,54.13,2101200
-1987-02-09 00:00:00,53.63,53.75,52.5,52.5,1882800
-1987-02-10 00:00:00,52.63,52.63,51.25,51.5,3602000
-1987-02-11 00:00:00,51.25,51.25,49.88,50.13,4120000
-1987-02-12 00:00:00,50.13,50.25,48.63,49.25,4240000
-1987-02-13 00:00:00,49.25,51.0,49.13,50.5,3478400
-1987-02-17 00:00:00,51.0,51.63,51.0,51.5,2427600
-1987-02-18 00:00:00,52.0,52.0,49.38,50.0,4800000
-1987-02-19 00:00:00,50.0,50.0,48.75,49.13,3320800
-1987-02-20 00:00:00,49.38,49.38,48.0,48.38,5840000
-1987-02-23 00:00:00,48.5,48.63,47.38,47.88,3554800
-1987-02-24 00:00:00,47.75,47.75,46.63,47.13,4440000
-1987-02-25 00:00:00,46.75,47.75,46.5,47.75,3705200
-1987-02-26 00:00:00,47.88,48.88,47.5,48.75,3352400
-1987-02-27 00:00:00,49.0,50.0,48.75,49.5,3254400
-1987-03-02 00:00:00,49.38,49.5,48.38,48.88,2035200
-1987-03-03 00:00:00,49.25,50.88,49.13,50.75,2766400
-1987-03-04 00:00:00,51.13,51.13,50.63,50.88,2375600
-1987-03-05 00:00:00,51.25,51.25,50.38,50.63,1819600
-1987-03-06 00:00:00,50.75,51.63,50.38,51.63,2783600
-1987-03-09 00:00:00,51.63,51.63,50.88,51.0,2009200
-1987-03-10 00:00:00,51.13,51.63,50.88,51.38,2843600
-1987-03-11 00:00:00,52.0,52.0,51.0,51.88,2870000
-1987-03-12 00:00:00,52.0,53.0,51.88,52.5,4800000
-1987-03-13 00:00:00,52.63,53.0,51.5,52.63,3332800
-1987-03-16 00:00:00,52.63,53.88,52.38,53.75,2198400
-1987-03-17 00:00:00,54.0,55.88,53.88,55.5,7640000
-1987-03-18 00:00:00,55.5,57.88,55.5,56.75,7040000
-1987-03-19 00:00:00,56.63,56.88,56.0,56.75,3250800
-1987-03-20 00:00:00,56.75,57.88,56.63,57.75,5760000
-1987-03-23 00:00:00,57.63,59.0,57.5,58.75,3834800
-1987-03-24 00:00:00,58.75,59.38,58.25,58.88,2776800
-1987-03-25 00:00:00,58.0,58.63,57.75,57.75,1610000
-1987-03-26 00:00:00,58.5,59.25,58.0,58.0,2424000
-1987-03-27 00:00:00,58.38,58.5,56.5,56.5,2047200
-1987-03-30 00:00:00,54.0,56.25,54.0,55.38,4160000
-1987-03-31 00:00:00,55.63,56.5,55.38,56.13,2000400
-1987-04-01 00:00:00,55.63,58.0,55.5,57.88,2142000
-1987-04-02 00:00:00,59.0,59.75,58.63,59.13,3852400
-1987-04-03 00:00:00,59.0,60.38,58.5,60.25,4040000
-1987-04-06 00:00:00,60.25,60.63,60.0,60.38,3365600
-1987-04-07 00:00:00,60.38,61.5,59.25,59.25,3481200
-1987-04-08 00:00:00,59.88,60.0,58.75,59.5,4800000
-1987-04-09 00:00:00,59.13,59.25,56.38,57.75,3236000
-1987-04-10 00:00:00,57.38,60.0,57.25,59.25,3972000
-1987-04-13 00:00:00,59.25,60.0,58.63,58.63,3740800
-1987-04-14 00:00:00,58.88,59.13,56.38,57.38,4360000
-1987-04-15 00:00:00,58.25,58.63,56.5,58.0,4240000
-1987-04-16 00:00:00,58.5,59.0,57.25,57.25,3946400
-1987-04-20 00:00:00,58.0,58.25,56.5,57.38,2953600
-1987-04-21 00:00:00,56.75,59.38,56.25,59.38,3776000
-1987-04-22 00:00:00,58.75,59.5,57.5,57.63,2531600
-1987-04-23 00:00:00,56.75,58.25,55.75,56.75,3299600
-1987-04-24 00:00:00,56.5,57.0,54.75,55.63,3447600
-1987-04-27 00:00:00,54.25,55.88,54.0,55.38,3914400
-1987-04-28 00:00:00,55.25,56.5,54.88,56.38,5760000
-1987-04-29 00:00:00,56.75,57.63,56.13,56.88,2624800
-1987-04-30 00:00:00,56.75,58.75,56.75,58.0,2183200
-1987-05-01 00:00:00,57.5,57.5,56.13,56.25,2480800
-1987-05-04 00:00:00,56.38,57.13,56.25,57.0,3263600
-1987-05-05 00:00:00,57.5,57.63,56.5,57.5,2544000
-1987-05-06 00:00:00,58.0,59.13,57.88,59.0,2397200
-1987-05-07 00:00:00,59.5,60.0,59.13,59.75,3229600
-1987-05-08 00:00:00,59.75,60.13,59.38,59.63,2354000
-1987-05-11 00:00:00,60.5,61.38,59.0,59.0,3164000
-1987-05-12 00:00:00,59.25,59.38,58.5,58.88,2281200
-1987-05-13 00:00:00,58.63,59.38,57.88,58.88,3277200
-1987-05-14 00:00:00,58.75,58.88,58.25,58.75,1628400
-1987-05-15 00:00:00,58.25,58.38,56.38,56.88,2724400
-1987-05-18 00:00:00,56.75,57.88,56.63,57.25,3141600
-1987-05-19 00:00:00,57.38,57.38,55.0,55.25,3803600
-1987-05-20 00:00:00,55.25,56.88,55.13,56.5,4200000
-1987-05-21 00:00:00,57.5,57.5,56.5,56.63,2582000
-1987-05-22 00:00:00,56.63,57.25,55.88,56.5,1695200
-1987-05-26 00:00:00,56.88,57.25,56.5,57.25,1802400
-1987-05-27 00:00:00,57.25,57.5,56.75,57.38,1473600
-1987-05-28 00:00:00,57.38,57.75,56.63,57.38,1678400
-1987-05-29 00:00:00,58.0,58.5,57.63,58.38,1630000
-1987-06-01 00:00:00,58.75,59.25,58.38,59.25,2438000
-1987-06-02 00:00:00,58.75,59.0,58.13,58.38,2127200
-1987-06-03 00:00:00,58.63,59.25,58.38,58.88,2115600
-1987-06-04 00:00:00,58.88,59.88,58.63,58.88,1603600
-1987-06-05 00:00:00,58.5,58.88,58.13,58.25,3562400
-1987-06-08 00:00:00,58.0,58.5,57.75,58.0,1442400
-1987-06-09 00:00:00,58.25,58.25,57.5,58.0,1347200
-1987-06-10 00:00:00,58.75,59.13,57.5,57.88,2222800
-1987-06-11 00:00:00,58.13,58.13,57.38,57.88,1697200
-1987-06-12 00:00:00,58.0,58.63,57.75,58.0,1539200
-1987-06-15 00:00:00,58.75,58.75,58.25,58.5,2398000
-1987-06-16 00:00:00,58.63,59.88,58.5,59.88,2564800
-1987-06-17 00:00:00,60.0,60.38,59.5,59.63,2072400
-1987-06-18 00:00:00,59.0,59.75,59.0,59.75,2057600
-1987-06-19 00:00:00,60.0,60.0,59.0,59.63,4280000
-1987-06-22 00:00:00,59.75,60.75,59.5,59.75,2998800
-1987-06-23 00:00:00,59.75,60.0,59.13,59.88,1934800
-1987-06-24 00:00:00,59.5,59.88,59.5,59.75,1436400
-1987-06-25 00:00:00,59.63,60.63,59.5,60.5,1835200
-1987-06-26 00:00:00,59.88,60.75,59.75,60.25,2346400
-1987-06-29 00:00:00,60.75,61.88,60.63,61.88,3994000
-1987-06-30 00:00:00,61.88,62.25,61.5,62.0,3643200
-1987-07-01 00:00:00,61.63,61.88,61.25,61.25,1833600
-1987-07-02 00:00:00,61.63,62.38,61.5,62.25,1699600
-1987-07-06 00:00:00,62.38,62.88,62.25,62.5,1959200
-1987-07-07 00:00:00,62.75,63.75,62.63,63.38,2199200
-1987-07-08 00:00:00,63.13,63.38,62.13,62.63,2301600
-1987-07-09 00:00:00,62.63,62.88,62.25,62.5,2375200
-1987-07-10 00:00:00,62.63,62.75,62.13,62.63,1279600
-1987-07-13 00:00:00,62.88,62.88,62.0,62.63,1351600
-1987-07-14 00:00:00,62.38,63.13,62.25,63.0,1646800
-1987-07-15 00:00:00,62.63,63.88,62.38,63.38,2314800
-1987-07-16 00:00:00,63.75,64.37,63.63,64.0,3037200
-1987-07-17 00:00:00,64.25,64.62,63.75,64.12,3502400
-1987-07-20 00:00:00,63.75,64.25,62.75,62.88,4240000
-1987-07-21 00:00:00,62.63,63.0,61.0,61.0,2214000
-1987-07-22 00:00:00,61.5,61.5,59.88,60.13,3994800
-1987-07-23 00:00:00,60.5,60.5,59.0,59.88,2140000
-1987-07-24 00:00:00,59.88,60.0,59.5,59.88,2290800
-1987-07-27 00:00:00,60.0,60.13,59.25,59.75,962800
-1987-07-28 00:00:00,60.13,60.88,59.75,60.75,2256000
-1987-07-29 00:00:00,60.88,61.13,60.25,60.88,3215600
-1987-07-30 00:00:00,60.88,60.88,60.0,60.25,2120400
-1987-07-31 00:00:00,60.25,60.5,59.75,60.5,1088800
-1987-08-03 00:00:00,61.5,62.75,61.25,62.0,5880000
-1987-08-04 00:00:00,60.25,61.25,60.0,60.25,3284000
-1987-08-05 00:00:00,60.13,60.38,59.5,59.63,2083200
-1987-08-06 00:00:00,59.88,60.0,59.38,60.0,2670000
-1987-08-07 00:00:00,60.13,60.13,59.5,59.75,1319200
-1987-08-10 00:00:00,60.13,60.25,59.63,59.88,1790000
-1987-08-11 00:00:00,59.75,60.0,59.38,60.0,3136000
-1987-08-12 00:00:00,59.5,60.75,59.5,60.13,2966800
-1987-08-13 00:00:00,60.0,60.38,57.5,57.75,4760000
-1987-08-14 00:00:00,58.0,58.88,57.5,58.63,3286800
-1987-08-17 00:00:00,59.38,59.63,58.0,58.0,2724400
-1987-08-18 00:00:00,57.25,58.13,56.38,58.13,8920000
-1987-08-19 00:00:00,57.88,58.75,57.88,58.63,3183600
-1987-08-20 00:00:00,58.88,59.63,58.25,59.63,4080000
-1987-08-21 00:00:00,60.0,60.0,59.25,59.38,3616000
-1987-08-24 00:00:00,59.0,59.13,58.13,58.13,2202400
-1987-08-25 00:00:00,58.25,58.63,57.75,58.0,4080000
-1987-08-26 00:00:00,58.25,59.38,58.0,58.75,3209600
-1987-08-27 00:00:00,59.13,59.63,58.88,59.25,4040000
-1987-08-28 00:00:00,59.25,59.38,58.0,58.0,1920000
-1987-08-31 00:00:00,58.5,59.38,58.13,58.5,4080000
-1987-09-01 00:00:00,58.38,58.88,57.0,57.13,3106000
-1987-09-02 00:00:00,56.75,57.5,56.0,56.5,3514000
-1987-09-03 00:00:00,56.63,56.75,55.75,56.5,2582400
-1987-09-04 00:00:00,56.75,56.88,55.5,55.5,1454400
-1987-09-08 00:00:00,55.38,55.63,53.5,54.38,5480000
-1987-09-09 00:00:00,54.38,54.75,53.75,54.75,3607200
-1987-09-10 00:00:00,54.88,54.88,53.63,54.63,5680000
-1987-09-11 00:00:00,54.63,54.88,54.0,54.25,2831200
-1987-09-14 00:00:00,54.38,55.75,53.38,53.88,2102000
-1987-09-15 00:00:00,53.75,53.88,53.25,53.38,2345200
-1987-09-16 00:00:00,53.0,53.0,52.0,52.0,4320000
-1987-09-17 00:00:00,52.38,52.38,50.75,51.25,5520000
-1987-09-18 00:00:00,51.25,51.5,50.5,50.88,5080000
-1987-09-21 00:00:00,51.0,51.5,49.88,50.0,4720000
-1987-09-22 00:00:00,50.38,53.88,49.88,53.88,6440000
-1987-09-23 00:00:00,53.75,54.25,53.0,53.5,3968800
-1987-09-24 00:00:00,53.63,54.13,53.13,53.25,1971200
-1987-09-25 00:00:00,53.13,53.75,52.75,53.25,1777600
-1987-09-28 00:00:00,53.5,54.38,53.0,53.75,2091600
-1987-09-29 00:00:00,53.75,54.25,53.63,53.88,2319600
-1987-09-30 00:00:00,53.5,54.25,53.5,53.88,2208000
-1987-10-01 00:00:00,54.0,55.25,54.0,55.13,1900400
-1987-10-02 00:00:00,55.25,55.75,54.75,55.63,2300000
-1987-10-05 00:00:00,55.88,55.88,55.13,55.5,1525200
-1987-10-06 00:00:00,55.0,55.5,53.5,53.5,2608400
-1987-10-07 00:00:00,53.5,53.5,51.63,52.63,2990000
-1987-10-08 00:00:00,52.5,52.63,50.88,51.5,2232400
-1987-10-09 00:00:00,51.25,52.25,51.13,51.13,2513200
-1987-10-12 00:00:00,51.25,51.88,50.63,51.13,1673600
-1987-10-13 00:00:00,51.5,52.25,51.13,52.0,1672000
-1987-10-14 00:00:00,51.63,51.63,49.63,50.38,3683600
-1987-10-15 00:00:00,50.0,51.0,49.88,49.88,3075600
-1987-10-16 00:00:00,50.25,51.63,49.0,49.5,6529200
-1987-10-19 00:00:00,47.5,48.25,41.25,41.25,7157200
-1987-10-20 00:00:00,41.5,46.5,32.0,44.75,8744400
-1987-10-21 00:00:00,46.0,47.0,43.75,45.0,5252400
-1987-10-22 00:00:00,37.25,45.75,37.25,44.0,4959200
-1987-10-23 00:00:00,42.0,44.0,41.75,42.63,2773600
-1987-10-26 00:00:00,40.5,41.0,37.0,37.5,2827600
-1987-10-27 00:00:00,40.0,40.0,39.0,39.5,3470400
-1987-10-28 00:00:00,39.25,40.88,38.0,40.63,5468800
-1987-10-29 00:00:00,41.5,44.0,40.63,42.13,3763600
-1987-10-30 00:00:00,44.25,45.0,42.5,44.38,2680400
-1987-11-02 00:00:00,43.0,44.5,42.88,44.5,3296800
-1987-11-03 00:00:00,42.0,43.0,38.38,42.88,2382800
-1987-11-04 00:00:00,42.38,43.25,42.0,42.88,2076800
-1987-11-05 00:00:00,42.25,43.0,41.5,42.75,2517200
-1987-11-06 00:00:00,42.63,43.13,41.0,41.25,2271200
-1987-11-09 00:00:00,40.25,40.63,38.38,38.75,3760800
-1987-11-10 00:00:00,38.25,39.25,37.75,38.75,3100800
-1987-11-11 00:00:00,40.0,40.5,39.0,39.63,1760400
-1987-11-12 00:00:00,41.5,41.5,40.38,40.38,2052800
-1987-11-13 00:00:00,39.5,39.88,38.75,38.75,1496000
-1987-11-16 00:00:00,39.75,40.5,39.38,40.38,1788400
-1987-11-17 00:00:00,39.63,40.25,39.25,40.25,2615600
-1987-11-18 00:00:00,39.63,40.25,39.0,40.13,2870400
-1987-11-19 00:00:00,39.25,39.63,38.38,38.88,2176000
-1987-11-20 00:00:00,38.13,40.0,37.63,38.75,2964800
-1987-11-23 00:00:00,39.0,39.5,38.75,39.38,1916000
-1987-11-24 00:00:00,40.0,40.63,39.38,39.63,2718400
-1987-11-25 00:00:00,39.38,39.38,38.5,38.5,1704400
-1987-11-27 00:00:00,38.88,39.25,38.38,38.5,1292400
-1987-11-30 00:00:00,37.75,37.88,36.5,36.5,2746800
-1987-12-01 00:00:00,37.38,37.5,36.5,37.0,4949600
-1987-12-02 00:00:00,37.0,37.38,36.75,37.0,2182000
-1987-12-03 00:00:00,37.13,37.38,36.5,36.75,2280400
-1987-12-04 00:00:00,36.63,37.0,35.75,36.75,2773600
-1987-12-07 00:00:00,36.63,37.25,36.5,37.25,3382400
-1987-12-08 00:00:00,37.25,39.25,36.88,39.0,2124000
-1987-12-09 00:00:00,38.88,39.38,38.38,38.75,2054400
-1987-12-10 00:00:00,38.38,39.0,36.5,36.5,2402000
-1987-12-11 00:00:00,36.88,38.13,36.75,38.13,3200000
-1987-12-14 00:00:00,37.75,38.75,37.13,38.75,3443600
-1987-12-15 00:00:00,38.5,39.0,37.13,37.88,3819200
-1987-12-16 00:00:00,37.88,38.88,37.75,38.5,3514800
-1987-12-17 00:00:00,38.25,38.25,37.0,37.5,3818800
-1987-12-18 00:00:00,37.5,38.75,37.0,38.63,5075200
-1987-12-21 00:00:00,38.38,38.63,38.13,38.25,1645200
-1987-12-22 00:00:00,38.0,38.63,37.88,38.38,6199600
-1987-12-23 00:00:00,38.88,40.38,38.75,39.75,3700000
-1987-12-24 00:00:00,40.38,40.5,40.13,40.25,990000
-1987-12-28 00:00:00,39.0,39.38,38.5,38.88,1871200
-1987-12-29 00:00:00,39.13,39.38,38.88,39.0,1321600
-1987-12-30 00:00:00,39.88,40.25,39.5,39.88,2669200
-1987-12-31 00:00:00,39.0,39.88,38.88,39.63,3033600
-1988-01-04 00:00:00,40.13,42.0,40.13,41.63,1885200
-1988-01-05 00:00:00,42.63,43.63,42.0,42.38,3631600
-1988-01-06 00:00:00,42.63,43.75,42.13,43.0,1472400
-1988-01-07 00:00:00,43.0,44.38,42.63,44.0,3612000
-1988-01-08 00:00:00,44.13,44.13,41.0,41.25,2401200
-1988-01-11 00:00:00,41.63,41.75,40.0,40.63,2635600
-1988-01-12 00:00:00,39.75,40.63,39.0,40.0,2202400
-1988-01-13 00:00:00,40.25,41.88,39.63,39.63,1720800
-1988-01-14 00:00:00,40.25,41.13,39.88,40.75,1600000
-1988-01-15 00:00:00,41.5,42.38,41.25,41.25,3220800
-1988-01-18 00:00:00,41.5,42.0,41.25,42.0,928400
-1988-01-19 00:00:00,41.5,43.0,41.25,42.0,2020000
-1988-01-20 00:00:00,42.0,42.0,40.0,40.63,1528000
-1988-01-21 00:00:00,41.25,41.38,40.63,41.13,1770000
-1988-01-22 00:00:00,42.0,42.0,41.38,41.88,1630000
-1988-01-25 00:00:00,42.0,43.88,41.88,43.75,1756000
-1988-01-26 00:00:00,43.63,43.63,42.75,43.13,1796000
-1988-01-27 00:00:00,43.25,43.63,42.63,43.25,2358000
-1988-01-28 00:00:00,43.25,43.88,42.88,43.63,1528400
-1988-01-29 00:00:00,43.88,44.88,43.38,44.88,2130400
-1988-02-01 00:00:00,45.0,45.0,43.88,43.88,3752000
-1988-02-02 00:00:00,43.25,44.63,42.88,44.5,2295200
-1988-02-03 00:00:00,44.25,44.75,43.88,44.13,2611600
-1988-02-04 00:00:00,44.25,44.25,43.75,44.0,1590800
-1988-02-05 00:00:00,44.0,44.25,43.88,44.13,765600
-1988-02-08 00:00:00,43.63,43.75,43.25,43.63,1318800
-1988-02-09 00:00:00,43.75,44.38,43.63,44.25,2088400
-1988-02-10 00:00:00,43.75,45.25,43.75,45.0,1836000
-1988-02-11 00:00:00,45.25,45.38,44.75,45.0,1109200
-1988-02-12 00:00:00,45.13,45.88,45.0,45.75,1779200
-1988-02-16 00:00:00,45.63,47.0,45.63,47.0,2138800
-1988-02-17 00:00:00,46.5,46.88,46.38,46.63,3326000
-1988-02-18 00:00:00,46.88,47.13,45.75,46.0,3111600
-1988-02-19 00:00:00,45.5,45.75,45.0,45.75,2844800
-1988-02-22 00:00:00,45.88,46.25,45.25,45.63,2272800
-1988-02-23 00:00:00,45.13,45.38,44.5,45.25,4200000
-1988-02-24 00:00:00,44.88,45.25,43.75,43.75,2730800
-1988-02-25 00:00:00,44.13,44.38,43.0,43.13,3057200
-1988-02-26 00:00:00,42.75,43.38,42.5,43.25,3227600
-1988-02-29 00:00:00,43.25,44.38,43.25,44.25,2360400
-1988-03-01 00:00:00,44.0,44.5,43.88,44.5,2794800
-1988-03-02 00:00:00,44.75,44.75,44.0,44.13,1436000
-1988-03-03 00:00:00,44.38,44.63,44.0,44.25,1167600
-1988-03-04 00:00:00,44.0,44.5,43.88,44.25,1244000
-1988-03-07 00:00:00,44.25,45.25,44.13,45.0,1859600
-1988-03-08 00:00:00,45.5,46.0,45.0,45.88,1699600
-1988-03-09 00:00:00,45.63,45.75,45.13,45.25,2012800
-1988-03-10 00:00:00,45.38,46.0,44.88,45.25,2150800
-1988-03-11 00:00:00,45.5,46.0,45.13,45.63,1724000
-1988-03-14 00:00:00,45.88,46.25,45.63,46.13,1354400
-1988-03-15 00:00:00,45.88,46.25,45.75,46.13,977200
-1988-03-16 00:00:00,46.25,46.75,45.88,46.75,2126000
-1988-03-17 00:00:00,46.88,47.0,46.25,47.0,1267200
-1988-03-18 00:00:00,47.63,47.63,46.75,47.38,4760000
-1988-03-21 00:00:00,47.13,47.38,46.75,46.88,962800
-1988-03-22 00:00:00,46.75,47.0,46.5,46.75,1566000
-1988-03-23 00:00:00,46.25,46.88,46.13,46.63,1680000
-1988-03-24 00:00:00,46.0,46.25,45.25,45.25,1434800
-1988-03-25 00:00:00,45.0,45.25,43.63,44.0,2032000
-1988-03-28 00:00:00,43.75,44.0,43.5,43.88,1176800
-1988-03-29 00:00:00,44.38,44.63,44.0,44.5,1746400
-1988-03-30 00:00:00,46.0,46.38,45.25,45.38,3850400
-1988-03-31 00:00:00,45.5,46.5,45.38,46.5,3461600
-1988-04-04 00:00:00,46.25,46.38,45.13,45.38,1690800
-1988-04-05 00:00:00,45.88,45.88,45.0,45.5,1943200
-1988-04-06 00:00:00,45.38,47.5,45.38,47.5,2809600
-1988-04-07 00:00:00,47.25,48.13,47.25,47.75,3483600
-1988-04-08 00:00:00,48.0,49.5,48.0,49.13,3809200
-1988-04-11 00:00:00,49.5,49.75,49.0,49.25,2322800
-1988-04-12 00:00:00,49.75,50.75,49.38,50.75,4776800
-1988-04-13 00:00:00,50.5,50.88,50.13,50.5,3237200
-1988-04-14 00:00:00,49.63,50.0,47.63,48.0,3673600
-1988-04-15 00:00:00,48.13,48.38,47.13,48.13,3358800
-1988-04-18 00:00:00,47.75,48.75,47.5,47.63,2376000
-1988-04-19 00:00:00,47.75,47.88,46.25,46.5,2438400
-1988-04-20 00:00:00,46.13,46.38,45.5,45.88,2121200
-1988-04-21 00:00:00,46.25,47.0,45.63,45.88,2465200
-1988-04-22 00:00:00,46.0,48.0,46.0,47.25,1741600
-1988-04-25 00:00:00,47.25,48.75,47.13,48.38,1839200
-1988-04-26 00:00:00,48.38,49.38,48.25,49.0,3607600
-1988-04-27 00:00:00,49.38,49.63,49.0,49.25,2182000
-1988-04-28 00:00:00,49.25,49.5,49.0,49.0,2033600
-1988-04-29 00:00:00,49.13,49.13,48.0,48.13,2760800
-1988-05-02 00:00:00,47.38,47.63,47.0,47.5,2348800
-1988-05-03 00:00:00,47.25,47.88,47.25,47.5,1238800
-1988-05-04 00:00:00,47.88,48.0,47.5,47.5,3454400
-1988-05-05 00:00:00,47.75,48.0,47.38,48.0,1746000
-1988-05-06 00:00:00,48.0,48.88,47.88,48.25,2755200
-1988-05-09 00:00:00,48.0,48.5,47.75,48.13,889600
-1988-05-10 00:00:00,48.0,48.63,48.0,48.5,971200
-1988-05-11 00:00:00,47.88,48.13,47.38,47.5,2098800
-1988-05-12 00:00:00,47.88,48.13,47.63,47.63,1636800
-1988-05-13 00:00:00,47.75,48.0,47.63,47.63,1839200
-1988-05-16 00:00:00,47.88,48.63,47.75,48.63,1452400
-1988-05-17 00:00:00,49.0,49.5,48.38,48.5,2693600
-1988-05-18 00:00:00,48.25,48.63,47.63,47.88,1460400
-1988-05-19 00:00:00,47.5,48.0,47.38,48.0,1717200
-1988-05-20 00:00:00,48.25,48.38,47.63,47.63,1828800
-1988-05-23 00:00:00,47.88,48.0,47.13,47.88,1461600
-1988-05-24 00:00:00,48.0,48.25,47.75,48.25,2300000
-1988-05-25 00:00:00,48.38,48.38,48.0,48.0,2329200
-1988-05-26 00:00:00,48.25,48.5,48.13,48.5,1211600
-1988-05-27 00:00:00,48.38,48.5,47.75,48.0,1083600
-1988-05-31 00:00:00,48.0,49.38,47.75,49.25,1581200
-1988-06-01 00:00:00,49.13,50.38,49.13,50.13,3341600
-1988-06-02 00:00:00,49.88,50.0,49.25,49.88,1668400
-1988-06-03 00:00:00,50.0,50.75,49.88,50.38,2379600
-1988-06-06 00:00:00,50.5,50.88,50.25,50.88,2216800
-1988-06-07 00:00:00,50.88,51.25,50.5,50.63,2072800
-1988-06-08 00:00:00,50.75,51.88,50.5,51.75,3368400
-1988-06-09 00:00:00,51.88,52.0,51.38,51.5,3935200
-1988-06-10 00:00:00,51.75,52.0,51.63,51.75,1933200
-1988-06-13 00:00:00,51.5,51.5,50.88,50.88,2242000
-1988-06-14 00:00:00,51.0,51.88,50.88,50.88,3553600
-1988-06-15 00:00:00,51.0,51.13,50.38,50.63,2354000
-1988-06-16 00:00:00,50.0,50.13,49.75,49.88,1673200
-1988-06-17 00:00:00,50.13,50.25,49.75,50.13,4798400
-1988-06-20 00:00:00,49.88,49.88,49.5,49.75,1184400
-1988-06-21 00:00:00,50.0,50.0,48.75,49.5,3065200
-1988-06-22 00:00:00,49.88,50.13,49.38,49.75,3886000
-1988-06-23 00:00:00,49.63,50.0,49.5,49.75,1709200
-1988-06-24 00:00:00,49.63,49.88,48.25,48.38,2104800
-1988-06-27 00:00:00,48.25,48.25,46.5,46.75,2301200
-1988-06-28 00:00:00,46.75,47.63,46.5,47.38,2133600
-1988-06-29 00:00:00,47.25,47.38,46.5,46.75,1601600
-1988-06-30 00:00:00,45.25,45.5,45.0,45.38,5142400
-1988-07-01 00:00:00,45.5,45.63,45.0,45.25,2936400
-1988-07-05 00:00:00,45.13,47.75,45.0,47.25,2914400
-1988-07-06 00:00:00,47.25,47.75,46.63,47.13,2472800
-1988-07-07 00:00:00,47.0,47.75,46.88,47.13,2339600
-1988-07-08 00:00:00,47.13,47.38,47.0,47.0,1410800
-1988-07-11 00:00:00,47.13,47.13,45.88,45.88,1316400
-1988-07-12 00:00:00,45.75,46.0,45.25,45.75,1913200
-1988-07-13 00:00:00,46.0,46.13,45.75,46.0,2044000
-1988-07-14 00:00:00,46.25,46.88,46.13,46.88,1723600
-1988-07-15 00:00:00,46.88,47.75,46.75,47.5,2353600
-1988-07-18 00:00:00,47.75,48.5,47.38,48.13,2732000
-1988-07-19 00:00:00,47.88,48.13,47.13,47.5,1670800
-1988-07-20 00:00:00,47.75,48.5,47.63,48.38,1458000
-1988-07-21 00:00:00,48.5,48.5,47.25,47.25,1394800
-1988-07-22 00:00:00,47.38,47.38,46.0,46.63,1206400
-1988-07-25 00:00:00,46.5,47.13,46.38,46.5,873600
-1988-07-26 00:00:00,46.75,47.5,46.5,47.0,1575200
-1988-07-27 00:00:00,47.13,47.13,45.88,45.88,1000000
-1988-07-28 00:00:00,46.0,46.63,45.88,46.5,1511600
-1988-07-29 00:00:00,46.63,48.5,46.5,48.5,2154400
-1988-08-01 00:00:00,48.38,48.88,48.0,48.0,2541200
-1988-08-02 00:00:00,47.25,47.75,46.25,47.25,1843200
-1988-08-03 00:00:00,47.25,47.75,47.0,47.5,1082800
-1988-08-04 00:00:00,47.63,47.88,47.25,47.5,871600
-1988-08-05 00:00:00,47.25,47.5,46.75,47.0,528000
-1988-08-08 00:00:00,47.25,47.38,47.0,47.0,1352000
-1988-08-09 00:00:00,47.0,47.13,45.88,46.75,1635600
-1988-08-10 00:00:00,46.5,46.88,46.0,46.25,1583600
-1988-08-11 00:00:00,46.5,46.5,45.63,46.25,1386800
-1988-08-12 00:00:00,46.13,46.25,45.75,46.13,1157200
-1988-08-15 00:00:00,45.75,46.0,45.0,45.0,2052000
-1988-08-16 00:00:00,45.0,45.63,44.75,45.25,1366800
-1988-08-17 00:00:00,45.13,45.5,44.63,45.0,1439200
-1988-08-18 00:00:00,44.75,45.25,44.63,44.63,2091200
-1988-08-19 00:00:00,44.63,45.0,44.63,44.75,1868400
-1988-08-22 00:00:00,44.75,45.13,44.38,44.38,1177600
-1988-08-23 00:00:00,44.38,44.5,43.88,44.25,2256800
-1988-08-24 00:00:00,44.13,44.75,44.0,44.75,2606800
-1988-08-25 00:00:00,44.38,44.5,43.63,44.13,2137200
-1988-08-26 00:00:00,44.0,44.38,43.88,44.13,1399600
-1988-08-29 00:00:00,44.5,44.75,44.38,44.63,775600
-1988-08-30 00:00:00,44.75,44.75,44.25,44.5,1386400
-1988-08-31 00:00:00,44.63,44.75,44.38,44.5,1404000
-1988-09-01 00:00:00,44.63,44.63,43.75,44.0,2749200
-1988-09-02 00:00:00,44.75,45.25,44.5,45.13,1902400
-1988-09-06 00:00:00,44.5,45.0,44.38,44.5,1754400
-1988-09-07 00:00:00,44.25,44.38,43.75,44.25,2922400
-1988-09-08 00:00:00,44.38,44.5,44.13,44.25,2481600
-1988-09-09 00:00:00,44.25,44.25,43.25,43.25,2567200
-1988-09-12 00:00:00,43.25,43.38,42.88,43.38,2387200
-1988-09-13 00:00:00,43.25,43.75,43.13,43.75,1564400
-1988-09-14 00:00:00,44.13,45.0,44.13,44.75,1992800
-1988-09-15 00:00:00,44.63,45.25,44.5,45.13,1775600
-1988-09-16 00:00:00,45.13,45.13,44.75,44.75,3625600
-1988-09-19 00:00:00,44.75,44.75,44.0,44.38,1300000
-1988-09-20 00:00:00,44.38,44.75,44.25,44.75,1074800
-1988-09-21 00:00:00,45.13,45.13,44.5,44.5,1683600
-1988-09-22 00:00:00,44.75,45.75,43.75,44.0,1102000
-1988-09-23 00:00:00,44.0,44.0,43.38,43.63,1730000
-1988-09-26 00:00:00,43.63,44.13,43.5,43.75,1033600
-1988-09-27 00:00:00,43.5,43.63,42.75,43.0,2248000
-1988-09-28 00:00:00,42.75,43.5,42.75,43.38,2128800
-1988-09-29 00:00:00,43.5,43.88,43.38,43.75,1810000
-1988-09-30 00:00:00,44.0,44.13,43.63,43.63,1758800
-1988-10-03 00:00:00,43.75,43.75,43.13,43.38,1831600
-1988-10-04 00:00:00,42.88,43.25,42.88,42.88,2298800
-1988-10-05 00:00:00,43.13,43.75,42.88,43.63,2291600
-1988-10-06 00:00:00,43.63,44.13,43.5,43.88,2452000
-1988-10-07 00:00:00,44.25,45.5,44.0,45.5,2872000
-1988-10-10 00:00:00,45.38,45.5,44.88,44.88,1692400
-1988-10-11 00:00:00,44.75,45.88,44.63,45.75,1754000
-1988-10-12 00:00:00,45.5,46.0,45.38,46.0,2248800
-1988-10-13 00:00:00,46.25,46.88,46.13,46.13,2174000
-1988-10-14 00:00:00,46.38,46.75,46.0,46.75,1566400
-1988-10-17 00:00:00,46.75,47.5,46.63,47.25,3182000
-1988-10-18 00:00:00,47.38,47.63,46.63,47.25,1858000
-1988-10-19 00:00:00,47.25,47.25,46.13,46.75,1564800
-1988-10-20 00:00:00,46.88,47.0,46.63,47.0,1967200
-1988-10-21 00:00:00,46.88,47.0,46.5,47.0,2928800
-1988-10-24 00:00:00,47.0,47.0,46.25,46.38,1155600
-1988-10-25 00:00:00,46.38,47.25,46.25,47.0,1054000
-1988-10-26 00:00:00,47.13,47.25,46.75,47.13,1090000
-1988-10-27 00:00:00,47.0,47.25,46.5,46.5,1409600
-1988-10-28 00:00:00,47.0,47.13,46.63,46.88,1034000
-1988-10-31 00:00:00,47.0,47.13,46.63,46.88,2202800
-1988-11-01 00:00:00,46.13,46.38,45.75,46.0,1348800
-1988-11-02 00:00:00,46.0,46.13,45.25,45.75,1602800
-1988-11-03 00:00:00,45.75,46.5,45.5,46.0,2916000
-1988-11-04 00:00:00,45.88,46.13,45.0,45.0,2377200
-1988-11-07 00:00:00,45.0,45.25,44.88,45.0,1791600
-1988-11-08 00:00:00,45.13,45.63,45.0,45.38,1868800
-1988-11-09 00:00:00,45.13,45.25,44.5,44.88,1759600
-1988-11-10 00:00:00,44.88,45.25,44.75,45.0,1225200
-1988-11-11 00:00:00,44.63,44.63,43.63,43.75,1918800
-1988-11-14 00:00:00,44.0,44.0,43.25,43.63,2132400
-1988-11-15 00:00:00,43.88,44.13,43.63,43.75,1182800
-1988-11-16 00:00:00,43.88,44.13,43.25,43.38,2296000
-1988-11-17 00:00:00,43.63,43.88,43.38,43.88,882000
-1988-11-18 00:00:00,44.0,44.25,43.5,43.88,1870000
-1988-11-21 00:00:00,43.75,43.75,43.13,43.5,1853200
-1988-11-22 00:00:00,43.75,44.75,43.63,44.5,2477200
-1988-11-23 00:00:00,44.5,44.63,44.13,44.25,1518800
-1988-11-25 00:00:00,45.0,45.38,44.88,45.25,1387200
-1988-11-28 00:00:00,45.13,45.63,45.0,45.25,1874000
-1988-11-29 00:00:00,45.38,45.75,45.13,45.63,1653600
-1988-11-30 00:00:00,45.75,45.88,45.5,45.75,1768800
-1988-12-01 00:00:00,45.75,45.75,45.25,45.38,1278800
-1988-12-02 00:00:00,45.13,45.25,44.63,44.75,1571200
-1988-12-05 00:00:00,44.5,45.13,44.5,44.63,2569600
-1988-12-06 00:00:00,44.63,45.25,44.25,45.25,2480000
-1988-12-07 00:00:00,45.13,46.0,45.0,45.88,2663200
-1988-12-08 00:00:00,45.88,46.13,45.63,45.88,2365600
-1988-12-09 00:00:00,46.0,46.38,45.75,45.88,1623200
-1988-12-12 00:00:00,45.88,46.38,45.88,46.0,2014000
-1988-12-13 00:00:00,46.13,46.13,45.75,45.75,1481200
-1988-12-14 00:00:00,45.88,46.25,45.75,46.0,2190000
-1988-12-15 00:00:00,46.13,46.25,45.88,45.88,1352800
-1988-12-16 00:00:00,46.25,46.25,45.88,46.13,4864800
-1988-12-19 00:00:00,46.13,46.75,45.88,46.63,2144400
-1988-12-20 00:00:00,46.88,47.13,46.75,46.88,1320800
-1988-12-21 00:00:00,47.0,47.38,46.88,46.88,1856800
-1988-12-22 00:00:00,47.0,47.13,46.75,47.0,1495600
-1988-12-23 00:00:00,47.0,47.25,46.88,47.13,708000
-1988-12-27 00:00:00,47.13,47.13,46.75,46.75,582000
-1988-12-28 00:00:00,46.75,47.0,46.38,46.38,1022000
-1988-12-29 00:00:00,46.5,46.75,46.13,46.38,3160000
-1988-12-30 00:00:00,46.5,47.25,45.75,45.75,1090000
-1989-01-03 00:00:00,45.75,45.88,45.38,45.75,1145200
-1989-01-04 00:00:00,45.88,46.38,45.63,46.38,2379600
-1989-01-05 00:00:00,46.63,47.13,46.38,47.13,2042400
-1989-01-06 00:00:00,47.38,47.63,47.0,47.25,3406000
-1989-01-09 00:00:00,47.25,47.63,47.0,47.38,1981600
-1989-01-10 00:00:00,47.5,47.63,47.25,47.38,2102800
-1989-01-11 00:00:00,47.25,48.0,47.0,48.0,3002400
-1989-01-12 00:00:00,48.13,49.0,48.0,48.5,3216400
-1989-01-13 00:00:00,48.75,48.75,48.13,48.38,1627200
-1989-01-16 00:00:00,48.63,48.88,48.0,48.25,2731600
-1989-01-17 00:00:00,48.13,48.5,47.75,48.5,2721200
-1989-01-18 00:00:00,48.5,49.13,48.25,49.13,2020400
-1989-01-19 00:00:00,49.13,49.25,48.63,48.88,1857600
-1989-01-20 00:00:00,48.88,49.25,48.63,49.25,2964000
-1989-01-23 00:00:00,49.5,50.0,48.88,48.88,5318000
-1989-01-24 00:00:00,48.75,48.88,48.0,48.5,3319200
-1989-01-25 00:00:00,48.5,48.63,47.63,48.0,3192000
-1989-01-26 00:00:00,48.13,49.63,48.0,49.38,3704800
-1989-01-27 00:00:00,49.63,49.88,49.0,49.75,3856800
-1989-01-30 00:00:00,49.88,50.38,49.63,49.88,3984400
-1989-01-31 00:00:00,49.25,49.75,48.88,49.63,2074400
-1989-02-01 00:00:00,49.0,49.25,48.63,49.0,2331200
-1989-02-02 00:00:00,49.0,49.13,48.38,48.5,1199200
-1989-02-03 00:00:00,48.63,49.0,48.5,48.88,1370000
-1989-02-06 00:00:00,48.63,49.13,48.63,49.13,1450800
-1989-02-07 00:00:00,48.88,49.88,48.88,49.88,1894400
-1989-02-08 00:00:00,49.88,49.88,49.13,49.38,1505200
-1989-02-09 00:00:00,49.13,49.75,48.0,48.63,1741600
-1989-02-10 00:00:00,48.5,48.63,47.75,47.75,1534800
-1989-02-13 00:00:00,47.5,48.13,47.5,47.88,1075200
-1989-02-14 00:00:00,48.13,48.13,47.63,47.75,2021200
-1989-02-15 00:00:00,47.75,48.25,47.75,47.88,2348000
-1989-02-16 00:00:00,48.0,48.5,47.88,48.5,1910800
-1989-02-17 00:00:00,48.38,49.38,48.25,49.38,2617200
-1989-02-21 00:00:00,49.5,50.13,49.38,49.63,3377200
-1989-02-22 00:00:00,49.63,49.63,48.5,48.63,1685200
-1989-02-23 00:00:00,48.63,49.38,48.63,49.13,2477600
-1989-02-24 00:00:00,48.88,49.13,48.13,48.13,3104400
-1989-02-27 00:00:00,48.38,48.5,47.88,48.38,1646800
-1989-02-28 00:00:00,48.5,48.63,48.38,48.5,1492400
-1989-03-01 00:00:00,48.63,48.88,48.5,48.75,2591200
-1989-03-02 00:00:00,48.63,49.75,48.5,49.75,4035200
-1989-03-03 00:00:00,49.88,50.63,49.75,50.5,3030400
-1989-03-06 00:00:00,50.88,51.88,50.88,51.88,4319200
-1989-03-07 00:00:00,51.88,52.75,51.75,52.25,3380000
-1989-03-08 00:00:00,52.25,52.25,51.63,51.63,2857600
-1989-03-09 00:00:00,52.0,52.0,51.63,51.75,2339600
-1989-03-10 00:00:00,51.63,51.88,51.38,51.75,2718400
-1989-03-13 00:00:00,52.0,52.88,51.88,52.75,2366400
-1989-03-14 00:00:00,52.88,53.0,52.63,53.0,3564000
-1989-03-15 00:00:00,53.25,54.38,53.0,54.38,4710000
-1989-03-16 00:00:00,54.5,55.0,54.38,55.0,3208800
-1989-03-17 00:00:00,54.5,54.75,54.0,54.5,5350800
-1989-03-20 00:00:00,54.0,54.38,53.0,53.38,3728800
-1989-03-21 00:00:00,53.38,53.63,52.63,52.88,2370400
-1989-03-22 00:00:00,53.0,53.0,52.0,52.13,2040000
-1989-03-23 00:00:00,52.13,52.38,51.13,51.75,2171600
-1989-03-27 00:00:00,52.0,52.13,51.63,52.13,1561600
-1989-03-28 00:00:00,52.38,52.38,51.75,51.88,3292800
-1989-03-29 00:00:00,51.88,52.25,51.75,52.0,1846000
-1989-03-30 00:00:00,52.0,52.0,51.5,51.75,1674800
-1989-03-31 00:00:00,52.0,52.88,51.88,52.75,1888800
-1989-04-03 00:00:00,53.0,53.0,52.5,52.63,1316800
-1989-04-04 00:00:00,52.63,53.13,52.5,52.75,2672800
-1989-04-05 00:00:00,52.63,54.38,52.63,53.88,3576400
-1989-04-06 00:00:00,53.63,53.75,53.25,53.5,2342800
-1989-04-07 00:00:00,53.38,53.5,53.0,53.13,2343600
-1989-04-10 00:00:00,53.25,53.38,52.88,53.0,1449600
-1989-04-11 00:00:00,53.0,53.5,52.75,53.25,2153200
-1989-04-12 00:00:00,53.13,53.38,52.75,53.0,2276800
-1989-04-13 00:00:00,53.0,53.0,52.38,52.5,1186800
-1989-04-14 00:00:00,52.88,53.0,52.5,52.63,1780000
-1989-04-17 00:00:00,52.63,53.13,52.5,53.0,1531600
-1989-04-18 00:00:00,53.5,54.38,53.5,54.38,4456400
-1989-04-19 00:00:00,54.63,55.88,54.5,55.38,3656800
-1989-04-20 00:00:00,55.75,55.88,54.5,55.63,2754800
-1989-04-21 00:00:00,55.63,57.25,55.13,56.88,3954000
-1989-04-24 00:00:00,56.25,56.38,55.5,55.63,1972800
-1989-04-25 00:00:00,55.75,55.88,53.75,54.0,2390000
-1989-04-26 00:00:00,53.88,53.88,53.25,53.63,2209200
-1989-04-27 00:00:00,53.63,54.88,53.63,54.25,2778400
-1989-04-28 00:00:00,54.25,54.5,54.13,54.25,3346000
-1989-05-01 00:00:00,54.0,54.0,53.38,53.63,2128400
-1989-05-02 00:00:00,53.0,53.13,52.75,52.75,2235600
-1989-05-03 00:00:00,52.88,52.88,52.25,52.63,2720800
-1989-05-04 00:00:00,52.5,52.75,52.5,52.63,771200
-1989-05-05 00:00:00,52.75,53.25,52.38,52.5,2236000
-1989-05-08 00:00:00,52.5,52.5,52.0,52.38,1485200
-1989-05-09 00:00:00,52.38,52.75,52.0,52.13,1773600
-1989-05-10 00:00:00,52.38,52.38,51.63,51.75,2192000
-1989-05-11 00:00:00,51.88,52.13,51.5,51.75,1626800
-1989-05-12 00:00:00,52.5,52.75,52.25,52.5,1970800
-1989-05-15 00:00:00,52.5,52.88,52.5,52.75,1381600
-1989-05-16 00:00:00,52.88,53.25,52.75,53.25,1832800
-1989-05-17 00:00:00,53.38,53.38,53.0,53.0,1783200
-1989-05-18 00:00:00,53.0,53.25,53.0,53.0,2770000
-1989-05-19 00:00:00,53.25,54.5,53.13,54.38,6786000
-1989-05-22 00:00:00,54.88,54.88,54.0,54.63,1730400
-1989-05-23 00:00:00,54.63,55.13,54.5,55.0,2184000
-1989-05-24 00:00:00,55.0,56.13,55.0,55.88,2514000
-1989-05-25 00:00:00,56.13,56.38,55.88,56.0,1161600
-1989-05-26 00:00:00,55.88,56.5,55.75,56.0,2040000
-1989-05-30 00:00:00,55.88,56.0,55.0,55.13,1338400
-1989-05-31 00:00:00,55.38,55.38,55.13,55.25,1430000
-1989-06-01 00:00:00,55.0,55.38,54.75,55.13,1208400
-1989-06-02 00:00:00,55.5,55.63,55.38,55.5,1392800
-1989-06-05 00:00:00,55.38,55.38,54.25,54.38,1644800
-1989-06-06 00:00:00,54.63,55.25,54.5,55.13,1526000
-1989-06-07 00:00:00,55.63,56.0,54.75,54.88,3364400
-1989-06-08 00:00:00,54.25,54.38,53.25,53.38,3384400
-1989-06-09 00:00:00,53.63,53.75,53.0,53.0,3041600
-1989-06-12 00:00:00,53.38,53.5,53.0,53.5,1199600
-1989-06-13 00:00:00,53.38,54.0,53.38,53.5,1694400
-1989-06-14 00:00:00,53.63,53.75,53.25,53.5,1923600
-1989-06-15 00:00:00,53.63,53.63,52.38,52.5,3495200
-1989-06-16 00:00:00,52.25,53.0,52.25,52.63,4933600
-1989-06-19 00:00:00,52.75,53.0,52.13,52.25,1246800
-1989-06-20 00:00:00,52.13,52.63,52.0,52.0,2882000
-1989-06-21 00:00:00,52.0,52.13,51.38,51.63,2322800
-1989-06-22 00:00:00,51.63,52.0,51.63,51.75,1881600
-1989-06-23 00:00:00,52.13,52.75,52.0,52.75,2046000
-1989-06-26 00:00:00,52.75,53.38,52.75,52.88,1540800
-1989-06-27 00:00:00,53.5,55.38,53.5,55.38,3870400
-1989-06-28 00:00:00,55.25,55.5,54.75,55.13,2567200
-1989-06-29 00:00:00,55.0,55.38,54.25,54.38,2692000
-1989-06-30 00:00:00,54.5,54.5,53.63,54.0,1774000
-1989-07-03 00:00:00,54.25,54.75,53.88,54.63,571200
-1989-07-05 00:00:00,54.25,55.13,54.13,54.88,1657600
-1989-07-06 00:00:00,55.13,55.13,54.75,54.88,2359200
-1989-07-07 00:00:00,54.88,55.5,54.75,55.38,1542400
-1989-07-10 00:00:00,55.63,55.75,55.38,55.75,1456400
-1989-07-11 00:00:00,56.0,56.75,55.75,56.25,2890400
-1989-07-12 00:00:00,56.38,56.38,55.88,56.13,814400
-1989-07-13 00:00:00,56.25,56.5,55.88,55.88,1126800
-1989-07-14 00:00:00,55.88,56.63,55.5,56.5,2261600
-1989-07-17 00:00:00,56.25,56.38,55.88,56.13,1593200
-1989-07-18 00:00:00,56.13,56.13,55.75,55.88,1567200
-1989-07-19 00:00:00,56.0,56.5,56.0,56.38,1968000
-1989-07-20 00:00:00,56.38,56.5,55.75,55.88,1675200
-1989-07-21 00:00:00,55.63,56.0,55.5,56.0,3402800
-1989-07-24 00:00:00,56.0,56.13,55.5,55.5,1441600
-1989-07-25 00:00:00,55.38,55.5,54.5,54.63,2941600
-1989-07-26 00:00:00,54.63,55.0,54.5,55.0,2441600
-1989-07-27 00:00:00,55.0,55.13,54.25,54.5,2132800
-1989-07-28 00:00:00,54.63,54.75,54.13,54.25,1572400
-1989-07-31 00:00:00,54.25,54.5,54.0,54.5,2078400
-1989-08-01 00:00:00,54.0,55.63,53.88,54.0,3704000
-1989-08-02 00:00:00,54.0,54.63,54.0,54.5,2346800
-1989-08-03 00:00:00,54.63,54.75,54.38,54.63,2650400
-1989-08-04 00:00:00,54.5,55.13,54.38,54.63,3172400
-1989-08-07 00:00:00,54.88,55.63,54.75,55.63,2042800
-1989-08-08 00:00:00,55.63,55.75,55.25,55.75,2416800
-1989-08-09 00:00:00,55.75,55.75,54.63,54.75,2613200
-1989-08-10 00:00:00,54.88,55.0,54.38,54.88,2128800
-1989-08-11 00:00:00,55.25,55.25,54.25,54.63,2421600
-1989-08-14 00:00:00,54.5,55.13,54.38,54.75,2162400
-1989-08-15 00:00:00,54.88,55.0,54.5,55.0,1584800
-1989-08-16 00:00:00,55.13,55.13,54.63,55.0,1455200
-1989-08-17 00:00:00,55.0,55.38,54.63,54.75,2479200
-1989-08-18 00:00:00,54.63,55.13,54.63,55.0,2815600
-1989-08-21 00:00:00,54.75,54.88,54.0,54.25,1620400
-1989-08-22 00:00:00,54.25,54.25,53.75,54.13,1482800
-1989-08-23 00:00:00,54.38,54.63,54.0,54.5,2187600
-1989-08-24 00:00:00,54.88,55.75,54.5,55.63,3715200
-1989-08-25 00:00:00,55.75,56.13,55.63,55.63,2074000
-1989-08-28 00:00:00,55.75,56.63,55.63,56.63,1616000
-1989-08-29 00:00:00,56.5,56.5,55.63,55.63,1648800
-1989-08-30 00:00:00,55.75,56.38,55.63,55.75,2264800
-1989-08-31 00:00:00,55.75,56.25,55.5,56.25,2081200
-1989-09-01 00:00:00,56.25,57.13,56.0,57.0,2164000
-1989-09-05 00:00:00,57.13,58.0,57.0,57.88,2869600
-1989-09-06 00:00:00,57.88,57.88,57.38,57.63,1864400
-1989-09-07 00:00:00,57.63,59.75,57.63,59.13,5097200
-1989-09-08 00:00:00,59.25,59.5,58.88,59.0,2692000
-1989-09-11 00:00:00,58.63,59.0,58.13,58.63,1660000
-1989-09-12 00:00:00,58.5,59.38,58.38,59.25,1480400
-1989-09-13 00:00:00,59.13,59.75,58.63,58.88,3129200
-1989-09-14 00:00:00,58.88,58.88,57.5,57.75,1738400
-1989-09-15 00:00:00,58.13,58.38,57.63,57.88,4526400
-1989-09-18 00:00:00,58.0,59.0,57.88,59.0,1185600
-1989-09-19 00:00:00,59.38,59.5,58.88,59.13,1757600
-1989-09-20 00:00:00,59.13,59.13,58.75,58.75,1701600
-1989-09-21 00:00:00,59.0,59.13,58.5,58.63,1324800
-1989-09-22 00:00:00,58.63,59.25,58.63,59.0,1004000
-1989-09-25 00:00:00,58.88,59.0,58.25,58.38,1395600
-1989-09-26 00:00:00,58.38,58.75,58.13,58.38,1937600
-1989-09-27 00:00:00,58.0,58.38,57.75,57.88,1646400
-1989-09-28 00:00:00,58.0,58.13,57.13,58.13,1576400
-1989-09-29 00:00:00,59.13,61.0,59.13,61.0,5354400
-1989-10-02 00:00:00,60.38,60.75,59.63,60.13,3092000
-1989-10-03 00:00:00,60.38,62.0,60.0,61.88,4551200
-1989-10-04 00:00:00,62.13,63.0,61.88,62.88,3615200
-1989-10-05 00:00:00,62.88,65.5,62.5,64.75,7494400
-1989-10-06 00:00:00,65.75,67.5,65.5,66.0,11069600
-1989-10-09 00:00:00,66.0,66.12,64.62,65.0,3743200
-1989-10-10 00:00:00,64.87,65.87,64.0,65.75,5203200
-1989-10-11 00:00:00,65.5,67.25,64.75,67.0,8813200
-1989-10-12 00:00:00,66.5,67.5,65.37,65.87,6773600
-1989-10-13 00:00:00,65.75,65.87,59.88,59.88,8268000
-1989-10-16 00:00:00,60.0,64.12,59.88,63.88,11148000
-1989-10-17 00:00:00,63.88,64.75,63.0,64.0,7556800
-1989-10-18 00:00:00,63.38,65.0,62.88,65.0,5932400
-1989-10-19 00:00:00,65.0,66.25,64.62,66.25,4764800
-1989-10-20 00:00:00,66.25,66.87,65.62,66.87,9604000
-1989-10-23 00:00:00,66.5,66.62,64.5,64.87,5118400
-1989-10-24 00:00:00,64.37,65.0,60.5,64.87,8178400
-1989-10-25 00:00:00,64.62,66.62,64.25,66.62,9014400
-1989-10-26 00:00:00,65.5,66.5,65.12,65.75,8004000
-1989-10-27 00:00:00,65.87,66.75,65.62,66.37,9514800
-1989-10-30 00:00:00,67.0,67.37,66.62,67.25,8455200
-1989-10-31 00:00:00,67.25,69.37,66.87,68.25,14147600
-1989-11-01 00:00:00,68.37,69.12,67.75,68.37,7541600
-1989-11-02 00:00:00,68.12,68.37,67.62,68.0,6769200
-1989-11-03 00:00:00,68.0,69.0,67.87,68.62,6289200
-1989-11-06 00:00:00,67.5,67.5,64.62,64.62,8130000
-1989-11-07 00:00:00,64.5,65.5,64.0,64.62,6071200
-1989-11-08 00:00:00,64.75,64.87,62.38,63.0,3635600
-1989-11-09 00:00:00,63.0,63.63,61.25,61.5,3939600
-1989-11-10 00:00:00,61.88,62.25,61.0,62.13,2719200
-1989-11-13 00:00:00,62.5,63.25,62.38,62.5,3284400
-1989-11-14 00:00:00,62.63,62.75,61.38,61.63,1933200
-1989-11-15 00:00:00,62.13,63.75,61.88,63.63,3336000
-1989-11-16 00:00:00,63.88,64.5,63.25,64.12,2054400
-1989-11-17 00:00:00,64.37,64.37,63.75,63.88,2330400
-1989-11-20 00:00:00,64.0,64.0,62.13,62.75,2110800
-1989-11-21 00:00:00,63.0,63.38,62.5,63.25,2045200
-1989-11-22 00:00:00,63.0,64.87,63.0,64.5,2312800
-1989-11-24 00:00:00,64.87,65.25,64.62,65.0,987600
-1989-11-27 00:00:00,65.25,68.37,65.25,68.25,13324000
-1989-11-28 00:00:00,67.25,67.75,66.25,67.75,14624800
-1989-11-29 00:00:00,67.5,68.87,67.0,68.37,10957600
-1989-11-30 00:00:00,68.0,69.12,67.87,68.62,13401600
-1989-12-01 00:00:00,68.75,70.5,68.5,70.37,11858000
-1989-12-04 00:00:00,70.37,71.25,70.25,70.87,9286800
-1989-12-05 00:00:00,70.62,71.37,70.25,70.75,6595200
-1989-12-06 00:00:00,70.25,72.25,70.12,72.0,9253600
-1989-12-07 00:00:00,71.75,73.5,65.5,66.75,9969200
-1989-12-08 00:00:00,67.0,67.62,66.62,66.87,4958400
-1989-12-11 00:00:00,66.87,67.5,66.62,66.87,2475600
-1989-12-12 00:00:00,67.25,68.25,66.25,68.12,5518000
-1989-12-13 00:00:00,68.5,69.12,67.62,67.75,3148000
-1989-12-14 00:00:00,68.0,68.5,67.75,68.25,3506800
-1989-12-15 00:00:00,68.25,68.37,67.62,67.75,4746400
-1989-12-18 00:00:00,67.87,68.62,67.62,67.87,2568000
-1989-12-19 00:00:00,67.87,68.62,67.5,67.62,2090000
-1989-12-20 00:00:00,67.87,68.12,67.0,67.0,1659200
-1989-12-21 00:00:00,67.12,67.75,67.0,67.5,1958000
-1989-12-22 00:00:00,67.75,68.12,67.5,67.75,712000
-1989-12-26 00:00:00,68.0,68.0,67.12,67.12,635600
-1989-12-27 00:00:00,67.25,67.37,67.0,67.37,1332000
-1989-12-28 00:00:00,67.62,67.62,66.75,67.0,1885600
-1989-12-29 00:00:00,67.25,67.75,67.0,67.75,1520000
-1990-01-02 00:00:00,67.37,69.25,67.25,69.12,2678400
-1990-01-03 00:00:00,69.12,69.12,67.37,68.0,2736800
-1990-01-04 00:00:00,67.62,67.75,66.25,67.12,2671200
-1990-01-05 00:00:00,66.75,67.25,66.12,66.12,3282400
-1990-01-08 00:00:00,66.12,66.87,65.87,66.75,1534000
-1990-01-09 00:00:00,66.75,67.12,66.25,66.25,1630400
-1990-01-10 00:00:00,66.12,66.5,65.25,66.25,2067600
-1990-01-11 00:00:00,66.25,67.0,66.25,66.37,1299600
-1990-01-12 00:00:00,65.75,66.25,63.5,64.25,2897600
-1990-01-15 00:00:00,64.5,64.87,64.25,64.62,1653600
-1990-01-16 00:00:00,64.5,65.87,64.12,65.87,2666400
-1990-01-17 00:00:00,66.12,66.75,65.12,65.5,1919200
-1990-01-18 00:00:00,65.5,66.12,64.75,66.0,2507200
-1990-01-19 00:00:00,67.0,67.12,66.62,67.0,2354400
-1990-01-22 00:00:00,67.0,67.5,63.88,64.37,1956800
-1990-01-23 00:00:00,64.87,66.0,64.12,65.5,2326000
-1990-01-24 00:00:00,64.25,65.62,64.12,65.37,2602800
-1990-01-25 00:00:00,65.5,65.5,64.5,64.62,1896400
-1990-01-26 00:00:00,64.62,65.25,63.13,64.37,1823200
-1990-01-29 00:00:00,64.37,64.75,63.38,64.37,1908800
-1990-01-30 00:00:00,64.62,65.25,64.0,65.12,2238400
-1990-01-31 00:00:00,65.37,67.12,65.12,66.87,1963200
-1990-02-01 00:00:00,67.0,67.12,66.62,66.62,1190000
-1990-02-02 00:00:00,67.0,67.37,66.75,67.12,1847600
-1990-02-05 00:00:00,66.87,67.87,66.75,67.5,1524400
-1990-02-06 00:00:00,67.37,67.37,66.75,67.12,1507200
-1990-02-07 00:00:00,65.87,67.87,65.75,67.87,3135200
-1990-02-08 00:00:00,67.62,70.62,67.62,70.25,5555200
-1990-02-09 00:00:00,70.0,70.12,68.87,69.12,1763200
-1990-02-12 00:00:00,69.0,69.12,67.75,67.75,1472800
-1990-02-13 00:00:00,67.87,68.5,66.5,68.37,3201600
-1990-02-14 00:00:00,69.12,70.0,68.75,69.62,2800800
-1990-02-15 00:00:00,69.5,69.75,68.87,69.5,1686800
-1990-02-16 00:00:00,69.75,70.25,69.37,69.87,3468800
-1990-02-20 00:00:00,69.0,69.37,68.5,69.25,2009200
-1990-02-21 00:00:00,69.0,69.37,68.37,68.5,3024400
-1990-02-22 00:00:00,69.0,69.12,67.5,68.0,2400800
-1990-02-23 00:00:00,67.25,67.75,66.75,66.87,2195200
-1990-02-26 00:00:00,66.87,68.37,66.87,68.37,1849600
-1990-02-27 00:00:00,68.25,68.75,67.5,67.5,1943200
-1990-02-28 00:00:00,67.5,67.87,67.12,67.12,1990000
-1990-03-01 00:00:00,67.12,68.25,67.12,67.87,2472400
-1990-03-02 00:00:00,67.87,68.62,67.62,68.25,1766000
-1990-03-05 00:00:00,68.5,68.62,67.5,67.62,1506400
-1990-03-06 00:00:00,67.87,68.62,67.62,68.5,1924800
-1990-03-07 00:00:00,68.37,69.12,68.37,68.75,1986800
-1990-03-08 00:00:00,68.75,69.12,68.62,68.87,1462800
-1990-03-09 00:00:00,68.62,68.87,68.0,68.37,2030000
-1990-03-12 00:00:00,68.0,68.62,67.75,68.62,1188400
-1990-03-13 00:00:00,68.37,68.62,67.75,68.0,1344000
-1990-03-14 00:00:00,68.0,69.12,67.87,69.0,1977600
-1990-03-15 00:00:00,68.75,69.0,68.25,68.5,1292000
-1990-03-16 00:00:00,69.25,70.5,68.87,70.12,3698400
-1990-03-19 00:00:00,69.62,69.62,68.75,69.25,2022400
-1990-03-20 00:00:00,68.87,69.0,67.75,68.0,1966800
-1990-03-21 00:00:00,67.87,68.12,67.5,67.5,957200
-1990-03-22 00:00:00,67.5,67.87,66.87,67.37,1444400
-1990-03-23 00:00:00,67.62,68.12,67.25,67.25,1371600
-1990-03-26 00:00:00,67.5,67.62,66.5,66.5,1395200
-1990-03-27 00:00:00,66.5,67.5,66.5,66.75,1184400
-1990-03-28 00:00:00,67.25,67.5,67.12,67.37,1121600
-1990-03-29 00:00:00,67.37,68.0,67.25,67.62,1376400
-1990-03-30 00:00:00,67.62,67.87,67.0,67.5,1304400
-1990-04-02 00:00:00,66.75,67.25,66.75,67.0,1307200
-1990-04-03 00:00:00,67.25,68.12,67.0,67.87,1592000
-1990-04-04 00:00:00,68.75,68.75,67.75,67.75,1501200
-1990-04-05 00:00:00,68.12,68.37,67.87,68.12,703200
-1990-04-06 00:00:00,67.87,68.25,67.62,67.87,944400
-1990-04-09 00:00:00,68.12,68.5,67.75,67.87,667200
-1990-04-10 00:00:00,67.87,68.12,67.5,67.62,1129200
-1990-04-11 00:00:00,66.25,66.62,65.75,65.87,2411200
-1990-04-12 00:00:00,66.12,66.75,66.0,66.75,1024800
-1990-04-16 00:00:00,66.5,67.75,66.37,67.12,2026400
-1990-04-17 00:00:00,67.12,67.12,66.5,66.75,1150400
-1990-04-18 00:00:00,67.0,67.0,65.25,65.5,1385200
-1990-04-19 00:00:00,65.25,66.12,65.25,65.5,1460000
-1990-04-20 00:00:00,65.75,65.75,64.37,64.87,2916400
-1990-04-23 00:00:00,64.75,64.87,63.63,63.88,2420800
-1990-04-24 00:00:00,64.25,65.0,63.88,64.75,1862400
-1990-04-25 00:00:00,65.25,65.62,65.0,65.37,1566000
-1990-04-26 00:00:00,65.62,65.75,64.5,65.37,1210000
-1990-04-27 00:00:00,65.62,66.0,64.87,65.12,1180800
-1990-04-30 00:00:00,65.0,66.0,64.87,65.87,1152000
-1990-05-01 00:00:00,65.75,65.87,65.37,65.5,1514400
-1990-05-02 00:00:00,65.5,66.37,65.37,66.12,1337200
-1990-05-03 00:00:00,66.37,66.87,66.25,66.75,1094800
-1990-05-04 00:00:00,66.87,67.25,66.62,67.12,1034800
-1990-05-07 00:00:00,67.12,67.75,66.87,67.37,942400
-1990-05-08 00:00:00,67.62,68.0,67.5,68.0,1749600
-1990-05-09 00:00:00,67.5,68.12,67.37,67.87,1696000
-1990-05-10 00:00:00,67.75,68.12,67.5,67.5,1870800
-1990-05-11 00:00:00,68.0,68.62,67.75,68.5,2674000
-1990-05-14 00:00:00,68.87,71.0,68.75,70.25,4124400
-1990-05-15 00:00:00,70.25,70.62,70.0,70.25,2011200
-1990-05-16 00:00:00,70.75,70.75,70.0,70.37,1156400
-1990-05-17 00:00:00,70.62,70.75,70.0,70.25,1069600
-1990-05-18 00:00:00,70.25,70.37,70.0,70.0,2601200
-1990-05-21 00:00:00,69.75,70.5,69.75,70.0,1317600
-1990-05-22 00:00:00,70.37,70.5,69.75,70.0,1842000
-1990-05-23 00:00:00,69.75,69.87,69.0,69.37,1648000
-1990-05-24 00:00:00,69.37,69.37,68.0,68.25,1089200
-1990-05-25 00:00:00,68.0,68.0,67.62,67.75,1447200
-1990-05-29 00:00:00,67.5,69.75,67.5,69.37,1828000
-1990-05-30 00:00:00,69.62,70.0,69.25,69.87,1468800
-1990-05-31 00:00:00,69.87,70.0,69.5,70.0,1466400
-1990-06-01 00:00:00,70.5,70.62,69.12,69.5,1572800
-1990-06-04 00:00:00,70.5,70.5,69.87,70.37,1844400
-1990-06-05 00:00:00,70.5,71.25,70.25,70.37,3311600
-1990-06-06 00:00:00,70.12,70.25,69.0,69.5,1633200
-1990-06-07 00:00:00,69.75,69.75,69.0,69.75,1456000
-1990-06-08 00:00:00,69.87,69.87,69.37,69.5,1110000
-1990-06-11 00:00:00,69.37,70.62,69.37,70.62,1648800
-1990-06-12 00:00:00,70.62,71.37,70.25,71.12,1882400
-1990-06-13 00:00:00,71.25,71.25,70.62,70.87,1571600
-1990-06-14 00:00:00,70.62,70.62,70.25,70.5,989600
-1990-06-15 00:00:00,70.75,72.25,70.62,72.0,4645600
-1990-06-18 00:00:00,72.0,72.0,71.0,71.0,1280400
-1990-06-19 00:00:00,71.0,71.87,70.75,71.62,1116400
-1990-06-20 00:00:00,71.62,71.62,69.62,70.87,4155600
-1990-06-21 00:00:00,70.62,70.62,69.87,70.37,2366400
-1990-06-22 00:00:00,70.62,70.62,69.12,69.75,2082800
-1990-06-25 00:00:00,70.0,70.0,68.75,68.87,1390000
-1990-06-26 00:00:00,69.12,69.37,67.75,67.75,1656000
-1990-06-27 00:00:00,67.75,69.75,67.75,69.75,2401200
-1990-06-28 00:00:00,69.75,70.12,69.25,69.87,1246000
-1990-06-29 00:00:00,69.62,70.37,69.5,70.37,1513600
-1990-07-02 00:00:00,70.37,70.87,70.25,70.5,1279200
-1990-07-03 00:00:00,70.37,70.37,70.0,70.37,941200
-1990-07-05 00:00:00,70.25,70.25,69.25,69.75,1307600
-1990-07-06 00:00:00,69.25,69.87,69.25,69.75,1684400
-1990-07-09 00:00:00,69.87,70.0,69.62,69.62,1341600
-1990-07-10 00:00:00,69.62,69.87,69.12,69.37,1185600
-1990-07-11 00:00:00,69.37,71.12,69.25,71.0,2437200
-1990-07-12 00:00:00,71.5,74.0,71.5,73.87,4876000
-1990-07-13 00:00:00,73.75,74.37,73.37,74.0,4178800
-1990-07-16 00:00:00,74.5,75.12,74.37,74.87,1847600
-1990-07-17 00:00:00,76.5,76.87,75.37,75.87,2754800
-1990-07-18 00:00:00,75.5,75.75,75.12,75.25,2532000
-1990-07-19 00:00:00,75.12,76.87,75.0,76.75,1911200
-1990-07-20 00:00:00,77.12,78.0,76.87,77.5,4261200
-1990-07-23 00:00:00,77.25,78.0,75.75,76.87,3708400
-1990-07-24 00:00:00,77.25,78.87,77.12,78.75,3722800
-1990-07-25 00:00:00,78.37,78.37,77.0,77.75,2026800
-1990-07-26 00:00:00,77.0,77.25,76.25,77.0,1883200
-1990-07-27 00:00:00,77.5,78.25,76.87,77.25,2160400
-1990-07-30 00:00:00,77.0,79.0,76.87,79.0,5516400
-1990-07-31 00:00:00,78.5,79.87,78.5,79.37,2507600
-1990-08-01 00:00:00,79.5,79.5,78.5,78.75,3712400
-1990-08-02 00:00:00,81.25,81.25,79.0,80.37,47824400
-1990-08-03 00:00:00,79.87,81.62,78.5,78.75,4739600
-1990-08-06 00:00:00,79.5,80.37,78.87,79.37,2399600
-1990-08-07 00:00:00,79.0,79.12,77.0,78.62,3124000
-1990-08-08 00:00:00,77.0,77.5,75.75,76.87,4951600
-1990-08-09 00:00:00,76.5,77.37,76.12,76.87,1847600
-1990-08-10 00:00:00,76.62,78.37,76.62,78.0,2312800
-1990-08-13 00:00:00,78.25,78.25,77.37,78.12,1186400
-1990-08-14 00:00:00,77.62,78.37,77.62,77.87,1688800
-1990-08-15 00:00:00,77.87,78.25,77.5,77.62,1481600
-1990-08-16 00:00:00,77.62,78.37,77.5,77.5,2062000
-1990-08-17 00:00:00,77.62,78.62,77.0,78.62,3469200
-1990-08-20 00:00:00,79.0,80.0,78.75,80.0,2496400
-1990-08-21 00:00:00,80.25,80.25,78.12,78.25,2442000
-1990-08-22 00:00:00,78.0,79.25,77.62,78.62,2331600
-1990-08-23 00:00:00,77.0,77.5,75.62,75.62,2946000
-1990-08-24 00:00:00,75.5,75.5,73.75,74.25,2420400
-1990-08-27 00:00:00,74.75,75.0,74.0,74.5,1524800
-1990-08-28 00:00:00,74.37,75.62,74.25,75.62,1618800
-1990-08-29 00:00:00,75.5,76.75,75.5,76.75,1235600
-1990-08-30 00:00:00,75.75,75.75,75.0,75.25,2442800
-1990-08-31 00:00:00,75.25,75.87,75.25,75.87,1406400
-1990-09-04 00:00:00,75.25,75.87,75.25,75.87,2733200
-1990-09-05 00:00:00,75.62,77.87,75.62,77.62,1934800
-1990-09-06 00:00:00,77.87,78.37,77.37,77.75,2081600
-1990-09-07 00:00:00,77.75,78.25,77.62,78.0,979200
-1990-09-10 00:00:00,78.0,78.25,76.5,76.75,1790000
-1990-09-11 00:00:00,76.87,76.87,75.75,76.12,1350800
-1990-09-12 00:00:00,76.0,77.12,75.87,77.12,1690800
-1990-09-13 00:00:00,77.0,77.25,76.0,76.0,1072800
-1990-09-14 00:00:00,76.0,76.37,75.75,75.87,1580400
-1990-09-17 00:00:00,75.62,77.75,75.5,77.62,1628800
-1990-09-18 00:00:00,77.5,77.75,77.25,77.62,1281600
-1990-09-19 00:00:00,77.5,77.5,76.87,76.87,1457600
-1990-09-20 00:00:00,77.12,77.5,76.25,76.87,1683600
-1990-09-21 00:00:00,77.0,77.87,76.75,77.87,3767200
-1990-09-24 00:00:00,78.0,78.25,77.5,77.62,1994800
-1990-09-25 00:00:00,77.75,77.75,76.87,77.12,1717200
-1990-09-26 00:00:00,76.75,76.75,75.12,76.0,1604800
-1990-09-27 00:00:00,76.37,76.37,73.25,74.37,2538000
-1990-09-28 00:00:00,73.75,74.37,73.75,74.0,1255200
-1990-10-01 00:00:00,74.0,74.12,73.5,73.62,1663600
-1990-10-02 00:00:00,73.25,74.0,73.25,73.25,1924000
-1990-10-03 00:00:00,73.62,74.25,73.0,73.37,1783600
-1990-10-04 00:00:00,73.37,74.12,72.75,74.0,1190400
-1990-10-05 00:00:00,73.12,74.0,72.62,74.0,1728400
-1990-10-08 00:00:00,74.0,74.75,73.37,73.62,789200
-1990-10-09 00:00:00,73.0,73.37,72.0,72.25,3015600
-1990-10-10 00:00:00,71.87,72.0,70.25,70.75,2608800
-1990-10-11 00:00:00,70.75,71.25,69.87,70.0,2240000
-1990-10-12 00:00:00,71.0,71.0,69.25,69.25,2318400
-1990-10-15 00:00:00,69.25,70.25,68.5,69.5,2516400
-1990-10-16 00:00:00,69.75,69.75,68.62,68.62,1742000
-1990-10-17 00:00:00,68.62,70.25,68.62,69.5,1386800
-1990-10-18 00:00:00,69.12,69.5,68.75,69.12,2120800
-1990-10-19 00:00:00,69.25,71.37,69.25,70.75,3685200
-1990-10-22 00:00:00,70.5,70.5,69.87,70.25,1884000
-1990-10-23 00:00:00,70.25,70.37,69.75,69.75,918400
-1990-10-24 00:00:00,69.87,70.12,69.25,69.37,1406800
-1990-10-25 00:00:00,69.75,70.25,68.75,68.75,1486800
-1990-10-26 00:00:00,68.87,68.87,66.5,67.0,2933200
-1990-10-29 00:00:00,67.5,68.0,67.0,67.12,1952400
-1990-10-30 00:00:00,67.25,68.37,67.25,68.37,1898400
-1990-10-31 00:00:00,68.5,68.87,67.75,68.12,1794800
-1990-11-01 00:00:00,68.37,69.62,68.37,69.25,1305200
-1990-11-02 00:00:00,69.0,70.0,69.0,69.75,965200
-1990-11-05 00:00:00,69.87,70.5,69.87,70.25,2568000
-1990-11-06 00:00:00,69.25,69.75,68.87,68.87,1824800
-1990-11-07 00:00:00,68.87,68.87,67.37,67.37,2863200
-1990-11-08 00:00:00,67.37,68.0,67.25,67.5,1750000
-1990-11-09 00:00:00,67.75,69.37,67.75,69.37,1791600
-1990-11-12 00:00:00,69.0,69.75,69.0,69.62,1020000
-1990-11-13 00:00:00,69.37,69.37,68.75,69.25,1506000
-1990-11-14 00:00:00,68.87,69.5,68.75,68.75,1195600
-1990-11-15 00:00:00,68.25,68.62,67.87,68.0,1610400
-1990-11-16 00:00:00,68.0,68.87,68.0,68.87,2414400
-1990-11-19 00:00:00,69.12,69.25,68.37,68.87,1350000
-1990-11-20 00:00:00,69.0,69.37,68.62,68.62,2288400
-1990-11-21 00:00:00,68.5,68.75,68.12,68.75,2118800
-1990-11-23 00:00:00,68.87,69.37,68.5,68.5,914400
-1990-11-26 00:00:00,68.5,69.37,68.5,69.37,2081600
-1990-11-27 00:00:00,69.62,69.62,69.25,69.25,1704400
-1990-11-28 00:00:00,69.25,69.75,69.0,69.5,1077600
-1990-11-29 00:00:00,69.37,69.5,68.75,69.12,1602800
-1990-11-30 00:00:00,69.5,70.37,69.25,69.87,1963600
-1990-12-03 00:00:00,70.0,70.37,69.75,69.75,1810800
-1990-12-04 00:00:00,69.5,70.5,69.25,70.5,2543600
-1990-12-05 00:00:00,70.62,71.25,70.62,71.0,1671600
-1990-12-06 00:00:00,70.62,70.75,69.37,69.75,1817200
-1990-12-07 00:00:00,69.37,69.87,69.0,69.25,1498800
-1990-12-10 00:00:00,69.12,69.25,68.62,69.12,1558000
-1990-12-11 00:00:00,69.12,69.62,68.87,69.25,1380800
-1990-12-12 00:00:00,69.25,69.5,69.0,69.5,1176000
-1990-12-13 00:00:00,69.25,69.37,68.75,69.0,1249200
-1990-12-14 00:00:00,69.0,69.75,68.87,69.37,2879600
-1990-12-17 00:00:00,69.37,69.87,69.37,69.5,818800
-1990-12-18 00:00:00,69.5,70.0,69.25,69.5,1198800
-1990-12-19 00:00:00,69.75,71.12,69.5,71.0,2432800
-1990-12-20 00:00:00,70.62,72.12,70.62,72.0,1824800
-1990-12-21 00:00:00,73.0,73.0,71.5,71.5,4733200
-1990-12-24 00:00:00,71.37,71.37,70.87,71.25,427600
-1990-12-26 00:00:00,71.5,73.25,71.25,73.25,1192400
-1990-12-27 00:00:00,73.37,73.37,72.25,72.62,946400
-1990-12-28 00:00:00,72.87,72.87,72.25,72.75,598400
-1990-12-31 00:00:00,72.5,72.75,72.12,72.62,1019600
-1991-01-02 00:00:00,72.62,72.87,72.25,72.37,930000
-1991-01-03 00:00:00,72.12,72.12,71.0,71.0,868800
-1991-01-04 00:00:00,70.75,71.37,70.37,71.0,1475200
-1991-01-07 00:00:00,70.87,72.0,70.62,71.37,1349600
-1991-01-08 00:00:00,71.62,72.37,71.0,71.5,1955600
-1991-01-09 00:00:00,71.25,72.62,70.37,71.0,1910400
-1991-01-10 00:00:00,71.12,71.5,70.87,71.25,630000
-1991-01-11 00:00:00,71.0,71.25,70.25,70.37,1202400
-1991-01-14 00:00:00,70.37,71.5,70.25,71.37,2203600
-1991-01-15 00:00:00,71.75,72.5,71.75,72.25,1090800
-1991-01-16 00:00:00,72.0,73.12,72.0,73.0,1096800
-1991-01-17 00:00:00,72.5,72.62,71.25,72.5,3003200
-1991-01-18 00:00:00,72.5,73.75,72.25,72.25,6368800
-1991-01-21 00:00:00,72.0,72.75,71.87,72.5,1484800
-1991-01-22 00:00:00,72.25,72.87,71.87,72.0,1116400
-1991-01-23 00:00:00,72.25,74.25,72.12,74.0,1224800
-1991-01-24 00:00:00,73.5,74.12,73.37,73.87,1247600
-1991-01-25 00:00:00,73.87,74.12,73.37,73.5,1281600
-1991-01-28 00:00:00,73.37,74.12,73.12,73.37,855600
-1991-01-29 00:00:00,73.12,73.12,72.0,72.12,1272000
-1991-01-30 00:00:00,71.87,72.0,70.5,70.5,1179600
-1991-01-31 00:00:00,69.87,71.37,69.87,71.37,1633600
-1991-02-01 00:00:00,71.37,71.37,70.5,70.75,1485600
-1991-02-04 00:00:00,70.75,71.75,69.75,69.87,3569200
-1991-02-05 00:00:00,69.0,69.87,68.75,69.25,2084800
-1991-02-06 00:00:00,69.0,72.62,68.87,72.62,3048000
-1991-02-07 00:00:00,72.5,75.25,72.5,73.87,3945600
-1991-02-08 00:00:00,73.75,74.12,73.62,74.0,1517600
-1991-02-11 00:00:00,74.0,75.0,73.87,74.87,1956800
-1991-02-12 00:00:00,74.25,74.75,73.12,73.12,2008400
-1991-02-13 00:00:00,73.0,73.37,72.5,73.25,1466400
-1991-02-14 00:00:00,74.0,74.0,71.5,72.0,2117200
-1991-02-15 00:00:00,71.25,72.75,70.75,72.5,5156800
-1991-02-19 00:00:00,72.5,73.25,72.0,72.37,2506800
-1991-02-20 00:00:00,71.75,72.37,71.5,72.37,2501600
-1991-02-21 00:00:00,72.62,72.62,71.75,72.25,1743200
-1991-02-22 00:00:00,72.0,72.87,71.5,72.0,1700800
-1991-02-25 00:00:00,72.5,72.5,71.12,71.25,2290800
-1991-02-26 00:00:00,71.12,72.62,71.12,72.25,2321600
-1991-02-27 00:00:00,72.87,75.0,72.75,74.5,3420000
-1991-02-28 00:00:00,75.0,75.5,74.75,75.25,2089200
-1991-03-01 00:00:00,75.25,76.0,74.75,76.0,1800800
-1991-03-04 00:00:00,76.25,76.25,75.12,75.37,1315200
-1991-03-05 00:00:00,75.25,76.0,75.0,75.5,1402400
-1991-03-06 00:00:00,76.5,76.62,75.0,75.25,2832400
-1991-03-07 00:00:00,75.62,76.0,75.5,75.5,1629200
-1991-03-08 00:00:00,75.75,76.0,75.0,75.25,1326400
-1991-03-11 00:00:00,75.25,75.25,74.25,74.25,1081600
-1991-03-12 00:00:00,74.75,75.75,74.75,75.75,1697600
-1991-03-13 00:00:00,75.87,77.0,75.75,76.75,1266400
-1991-03-14 00:00:00,76.75,77.12,75.25,75.37,1636800
-1991-03-15 00:00:00,76.5,76.62,75.5,76.5,4411200
-1991-03-18 00:00:00,76.5,76.75,75.12,75.5,1198000
-1991-03-19 00:00:00,75.25,77.75,75.12,77.37,2331200
-1991-03-20 00:00:00,77.62,78.0,77.5,78.0,1186000
-1991-03-21 00:00:00,78.5,78.87,78.0,78.0,1278400
-1991-03-22 00:00:00,77.62,78.25,77.5,78.0,955600
-1991-03-25 00:00:00,78.0,78.62,77.75,78.62,1023200
-1991-03-26 00:00:00,78.25,80.12,78.12,79.75,1982800
-1991-03-27 00:00:00,79.75,79.87,78.0,78.37,1266000
-1991-03-28 00:00:00,78.5,78.75,77.0,77.0,883200
-1991-04-01 00:00:00,76.62,76.87,75.87,76.0,1611200
-1991-04-02 00:00:00,76.25,77.12,75.87,77.12,1194400
-1991-04-03 00:00:00,77.37,77.37,76.37,76.5,1357600
-1991-04-04 00:00:00,76.5,77.25,76.0,76.25,1273600
-1991-04-05 00:00:00,76.5,76.5,74.5,75.12,1880000
-1991-04-08 00:00:00,75.37,76.25,74.75,76.0,966400
-1991-04-09 00:00:00,76.0,76.75,75.12,75.37,1653200
-1991-04-10 00:00:00,75.62,75.87,74.62,74.87,2082400
-1991-04-11 00:00:00,75.37,76.25,75.25,76.25,1806800
-1991-04-12 00:00:00,77.25,77.75,76.12,77.75,1489600
-1991-04-15 00:00:00,77.62,78.75,77.62,78.62,1466800
-1991-04-16 00:00:00,78.0,79.37,77.75,79.12,1878400
-1991-04-17 00:00:00,79.12,79.75,78.5,79.37,1528800
-1991-04-18 00:00:00,79.37,79.5,78.75,79.25,936800
-1991-04-19 00:00:00,78.62,79.0,77.75,78.25,4240400
-1991-04-22 00:00:00,78.0,78.25,77.12,77.37,1102000
-1991-04-23 00:00:00,77.5,78.25,77.0,78.25,1580800
-1991-04-24 00:00:00,78.62,79.0,77.75,79.0,1506000
-1991-04-25 00:00:00,77.75,78.62,76.75,77.87,1678000
-1991-04-26 00:00:00,77.12,77.37,76.87,77.12,848400
-1991-04-29 00:00:00,77.25,78.5,76.5,76.75,1233600
-1991-04-30 00:00:00,75.75,77.5,75.75,77.37,1645200
-1991-05-01 00:00:00,78.0,78.25,77.62,78.12,1334000
-1991-05-02 00:00:00,78.62,78.62,77.0,77.87,1079200
-1991-05-03 00:00:00,77.87,78.0,77.0,77.37,796000
-1991-05-06 00:00:00,77.87,78.5,77.25,78.5,974400
-1991-05-07 00:00:00,78.5,78.62,77.62,78.0,1240800
-1991-05-08 00:00:00,77.25,77.62,77.12,77.62,739200
-1991-05-09 00:00:00,77.75,78.0,77.37,77.87,1395200
-1991-05-10 00:00:00,77.87,77.87,75.0,75.12,1934800
-1991-05-13 00:00:00,75.62,75.75,74.87,75.25,1364000
-1991-05-14 00:00:00,74.87,75.0,73.37,73.5,1927200
-1991-05-15 00:00:00,73.75,74.37,72.5,73.5,1801200
-1991-05-16 00:00:00,73.75,73.87,73.25,73.75,1211600
-1991-05-17 00:00:00,73.87,74.5,73.37,74.0,4250800
-1991-05-20 00:00:00,74.37,74.37,73.62,74.25,863200
-1991-05-21 00:00:00,74.12,74.75,74.0,74.5,1176400
-1991-05-22 00:00:00,74.25,74.37,73.0,73.5,2022800
-1991-05-23 00:00:00,73.62,73.87,72.62,73.37,1411200
-1991-05-24 00:00:00,73.5,74.0,73.5,73.75,1219600
-1991-05-28 00:00:00,73.62,73.62,72.25,73.25,1658400
-1991-05-29 00:00:00,73.5,73.5,72.75,73.37,953600
-1991-05-30 00:00:00,73.25,73.5,72.62,73.37,1787600
-1991-05-31 00:00:00,73.12,74.0,72.75,73.87,2032000
-1991-06-03 00:00:00,73.87,74.37,73.62,74.37,2638800
-1991-06-04 00:00:00,73.75,74.25,73.5,73.87,1224800
-1991-06-05 00:00:00,73.5,73.87,73.12,73.25,2098400
-1991-06-06 00:00:00,73.5,74.5,73.37,74.37,2219600
-1991-06-07 00:00:00,73.87,74.25,73.5,73.62,2953600
-1991-06-10 00:00:00,73.75,73.87,73.25,73.37,775600
-1991-06-11 00:00:00,73.62,73.62,72.0,72.5,2208000
-1991-06-12 00:00:00,72.12,72.12,70.5,71.0,1809200
-1991-06-13 00:00:00,71.0,71.37,70.5,70.75,1640400
-1991-06-14 00:00:00,70.62,70.87,70.25,70.5,1442000
-1991-06-17 00:00:00,70.62,70.75,69.62,69.75,1464800
-1991-06-18 00:00:00,69.87,70.37,69.5,69.5,2192400
-1991-06-19 00:00:00,69.25,69.5,68.87,69.25,1720000
-1991-06-20 00:00:00,69.37,70.12,69.25,69.62,1721200
-1991-06-21 00:00:00,69.62,70.37,69.62,70.37,3550800
-1991-06-24 00:00:00,70.37,71.0,69.75,70.37,1102800
-1991-06-25 00:00:00,70.62,71.12,70.37,70.5,918800
-1991-06-26 00:00:00,69.87,70.62,69.87,70.12,1233200
-1991-06-27 00:00:00,70.25,70.87,70.12,70.87,902800
-1991-06-28 00:00:00,70.62,70.75,69.75,70.37,1188800
-1991-07-01 00:00:00,70.5,71.75,70.5,71.62,1217600
-1991-07-02 00:00:00,71.5,71.62,71.0,71.12,1089600
-1991-07-03 00:00:00,70.5,70.62,69.25,69.5,1660000
-1991-07-05 00:00:00,69.12,69.5,68.87,68.87,857600
-1991-07-08 00:00:00,68.37,70.87,68.37,70.87,1928000
-1991-07-09 00:00:00,70.62,70.62,69.37,69.5,1209200
-1991-07-10 00:00:00,69.5,70.12,69.0,69.0,2003600
-1991-07-11 00:00:00,69.12,69.5,68.75,69.25,1677600
-1991-07-12 00:00:00,69.5,70.5,69.0,70.12,1832800
-1991-07-15 00:00:00,69.75,71.0,69.75,70.87,1367200
-1991-07-16 00:00:00,71.0,71.75,70.62,71.75,2083600
-1991-07-17 00:00:00,72.62,74.37,72.62,74.0,2744400
-1991-07-18 00:00:00,74.0,74.62,74.0,74.62,1970000
-1991-07-19 00:00:00,74.62,74.62,73.75,74.0,2055600
-1991-07-22 00:00:00,74.0,74.0,72.5,73.0,1469200
-1991-07-23 00:00:00,73.25,73.5,72.0,72.12,924400
-1991-07-24 00:00:00,72.62,72.62,71.75,72.12,884400
-1991-07-25 00:00:00,72.37,72.37,71.25,71.5,457200
-1991-07-26 00:00:00,71.5,71.5,70.0,70.37,1216400
-1991-07-29 00:00:00,70.75,71.5,70.5,71.37,1488800
-1991-07-30 00:00:00,71.5,72.75,71.25,72.5,1636800
-1991-07-31 00:00:00,72.25,72.37,71.75,72.12,1092000
-1991-08-01 00:00:00,72.0,72.25,71.75,72.12,1190000
-1991-08-02 00:00:00,72.62,72.87,71.62,71.62,1299600
-1991-08-05 00:00:00,71.75,72.0,71.37,71.5,1552800
-1991-08-06 00:00:00,71.0,71.87,70.75,71.62,1576000
-1991-08-07 00:00:00,71.5,72.25,71.5,72.0,1812800
-1991-08-08 00:00:00,71.75,71.87,70.62,70.87,1012400
-1991-08-09 00:00:00,71.0,71.37,69.87,70.0,1785200
-1991-08-12 00:00:00,70.0,70.25,69.87,70.12,738000
-1991-08-13 00:00:00,70.62,70.62,69.87,69.87,1703600
-1991-08-14 00:00:00,70.0,70.12,69.37,69.5,1591200
-1991-08-15 00:00:00,69.37,69.75,68.5,68.5,2354800
-1991-08-16 00:00:00,68.62,69.37,68.37,69.25,3101600
-1991-08-19 00:00:00,69.0,70.5,68.5,69.37,2459200
-1991-08-20 00:00:00,69.75,70.0,68.62,70.0,2229200
-1991-08-21 00:00:00,70.12,70.87,69.5,70.87,1989600
-1991-08-22 00:00:00,71.75,71.75,71.5,71.62,2121200
-1991-08-23 00:00:00,71.37,72.62,71.37,71.87,1241200
-1991-08-26 00:00:00,71.62,71.75,71.12,71.25,666800
-1991-08-27 00:00:00,71.12,71.5,70.62,71.0,966800
-1991-08-28 00:00:00,70.75,71.75,70.75,71.25,1108800
-1991-08-29 00:00:00,71.25,71.87,71.12,71.62,1103200
-1991-08-30 00:00:00,71.62,71.75,71.12,71.75,562800
-1991-09-03 00:00:00,71.87,72.5,71.37,71.37,1663600
-1991-09-04 00:00:00,71.37,71.62,71.12,71.5,1126400
-1991-09-05 00:00:00,71.75,72.37,71.5,72.12,2187200
-1991-09-06 00:00:00,72.25,72.5,72.0,72.12,1499600
-1991-09-09 00:00:00,72.0,72.12,71.5,71.75,1310400
-1991-09-10 00:00:00,71.87,71.87,70.87,71.12,1216400
-1991-09-11 00:00:00,71.37,71.75,71.25,71.62,1347600
-1991-09-12 00:00:00,71.62,71.87,71.25,71.5,1463600
-1991-09-13 00:00:00,71.75,71.75,71.0,71.25,1377600
-1991-09-16 00:00:00,71.37,72.12,71.25,72.0,1471600
-1991-09-17 00:00:00,72.0,72.25,71.5,71.62,1362000
-1991-09-18 00:00:00,71.5,71.87,71.37,71.5,970000
-1991-09-19 00:00:00,71.5,72.25,71.5,71.87,1120800
-1991-09-20 00:00:00,72.25,72.25,71.37,71.87,2577200
-1991-09-23 00:00:00,72.37,73.0,72.25,72.75,1112800
-1991-09-24 00:00:00,72.87,73.62,72.62,73.37,1604000
-1991-09-25 00:00:00,73.5,73.5,72.87,72.87,782000
-1991-09-26 00:00:00,72.75,73.62,72.75,73.5,987600
-1991-09-27 00:00:00,73.5,73.62,72.37,73.0,1051200
-1991-09-30 00:00:00,72.75,73.5,72.37,73.5,943200
-1991-10-01 00:00:00,73.75,74.25,73.62,74.0,1546400
-1991-10-02 00:00:00,74.0,74.25,73.5,74.0,911200
-1991-10-03 00:00:00,73.75,74.75,73.75,74.5,1530000
-1991-10-04 00:00:00,74.5,75.12,74.37,74.62,1299600
-1991-10-07 00:00:00,74.5,75.25,74.37,74.62,1166800
-1991-10-08 00:00:00,74.75,75.12,74.62,74.75,1406400
-1991-10-09 00:00:00,74.75,75.25,74.62,74.75,1600800
-1991-10-10 00:00:00,74.75,74.87,74.25,74.75,1352800
-1991-10-11 00:00:00,74.75,75.25,74.62,75.25,1384400
-1991-10-14 00:00:00,75.25,77.25,75.12,77.25,2104400
-1991-10-15 00:00:00,77.25,77.87,77.12,77.37,2237600
-1991-10-16 00:00:00,77.25,77.5,76.5,76.62,1545600
-1991-10-17 00:00:00,76.5,77.0,76.25,76.62,1052000
-1991-10-18 00:00:00,76.87,77.0,76.37,76.37,1810000
-1991-10-21 00:00:00,76.5,76.5,76.0,76.5,814800
-1991-10-22 00:00:00,76.25,77.0,75.87,76.12,1717600
-1991-10-23 00:00:00,76.5,76.5,75.12,75.12,840000
-1991-10-24 00:00:00,75.12,75.12,74.12,74.5,1471200
-1991-10-25 00:00:00,74.5,74.5,73.12,73.5,1760400
-1991-10-28 00:00:00,74.25,74.87,73.87,74.87,1744400
-1991-10-29 00:00:00,74.5,75.37,74.25,75.12,1949200
-1991-10-30 00:00:00,75.0,75.37,74.87,75.0,1169200
-1991-10-31 00:00:00,74.87,75.0,74.62,74.75,724400
-1991-11-01 00:00:00,74.25,74.87,73.37,73.87,2021200
-1991-11-04 00:00:00,73.37,75.25,73.37,75.25,990400
-1991-11-05 00:00:00,74.62,74.62,73.37,73.37,823600
-1991-11-06 00:00:00,73.37,73.75,73.12,73.75,983200
-1991-11-07 00:00:00,73.75,74.0,73.12,73.25,653200
-1991-11-08 00:00:00,73.25,73.25,72.25,72.5,1208000
-1991-11-11 00:00:00,72.5,72.5,71.75,72.12,752000
-1991-11-12 00:00:00,72.37,72.75,72.12,72.12,855600
-1991-11-13 00:00:00,71.87,72.12,71.75,71.87,1034400
-1991-11-14 00:00:00,72.0,72.25,71.12,71.25,1624000
-1991-11-15 00:00:00,71.12,71.5,69.0,69.0,3114800
-1991-11-18 00:00:00,69.37,70.37,69.37,69.75,2924800
-1991-11-19 00:00:00,69.12,69.75,68.62,69.75,2475200
-1991-11-20 00:00:00,69.75,70.0,68.62,68.87,1986800
-1991-11-21 00:00:00,68.75,69.62,68.62,69.5,1136800
-1991-11-22 00:00:00,69.25,69.62,67.25,67.5,2858800
-1991-11-25 00:00:00,67.25,68.37,66.75,67.75,2568800
-1991-11-26 00:00:00,68.12,68.75,67.37,67.75,2220000
-1991-11-27 00:00:00,67.5,67.62,66.75,67.12,1969200
-1991-11-29 00:00:00,66.87,67.25,66.75,66.75,550400
-1991-12-02 00:00:00,66.37,68.0,66.0,67.87,1761200
-1991-12-03 00:00:00,67.37,68.25,67.37,68.0,1346800
-1991-12-04 00:00:00,68.0,68.62,67.5,67.75,1740000
-1991-12-05 00:00:00,67.5,67.62,66.75,66.75,1601200
-1991-12-06 00:00:00,66.5,67.37,66.0,66.0,1595600
-1991-12-09 00:00:00,66.12,66.37,64.75,64.75,1689600
-1991-12-10 00:00:00,64.12,64.87,63.5,64.0,1964800
-1991-12-11 00:00:00,64.0,64.87,64.0,64.75,2844000
-1991-12-12 00:00:00,65.25,66.75,65.25,66.75,1375200
-1991-12-13 00:00:00,67.25,67.37,66.75,67.0,2206400
-1991-12-16 00:00:00,66.75,66.87,66.25,66.37,1423200
-1991-12-17 00:00:00,66.62,66.87,66.37,66.5,1202800
-1991-12-18 00:00:00,66.37,66.87,66.37,66.75,1301200
-1991-12-19 00:00:00,66.62,67.25,66.5,67.0,1506400
-1991-12-20 00:00:00,67.25,67.25,67.0,67.25,3699200
-1991-12-23 00:00:00,67.12,68.37,67.12,67.62,1434000
-1991-12-24 00:00:00,67.62,68.12,67.62,67.75,856800
-1991-12-26 00:00:00,67.87,68.5,67.87,67.87,857200
-1991-12-27 00:00:00,67.87,68.25,67.37,68.25,1422000
-1991-12-30 00:00:00,68.12,68.62,67.75,68.5,2013200
-1991-12-31 00:00:00,68.5,69.25,68.5,69.0,2583600
-1992-01-02 00:00:00,69.12,69.5,68.5,68.87,2620000
-1992-01-03 00:00:00,68.87,69.5,68.87,69.5,1818000
-1992-01-06 00:00:00,69.37,69.62,68.12,68.5,2077200
-1992-01-07 00:00:00,67.75,67.87,66.62,67.12,2893600
-1992-01-08 00:00:00,66.62,67.5,65.62,66.75,4894400
-1992-01-09 00:00:00,66.62,66.75,65.62,65.75,2705600
-1992-01-10 00:00:00,66.0,66.37,65.62,66.25,2909600
-1992-01-13 00:00:00,67.0,68.87,66.75,68.25,2606800
-1992-01-14 00:00:00,68.62,69.25,68.25,68.87,1930000
-1992-01-15 00:00:00,69.0,69.0,67.25,68.37,2137200
-1992-01-16 00:00:00,68.12,68.37,67.87,68.0,1987600
-1992-01-17 00:00:00,68.25,68.62,67.5,67.75,3030800
-1992-01-20 00:00:00,67.87,68.87,67.62,68.0,1664800
-1992-01-21 00:00:00,68.12,70.12,68.0,70.12,1884800
-1992-01-22 00:00:00,69.75,69.87,67.87,68.5,2332800
-1992-01-23 00:00:00,68.37,68.5,66.37,66.75,2229600
-1992-01-24 00:00:00,66.62,67.5,66.0,66.25,2231200
-1992-01-27 00:00:00,66.0,66.0,64.62,65.5,2014800
-1992-01-28 00:00:00,65.5,66.0,65.0,65.5,1452000
-1992-01-29 00:00:00,65.5,65.5,64.0,64.25,1528000
-1992-01-30 00:00:00,64.12,64.37,63.25,63.25,1969200
-1992-01-31 00:00:00,63.75,64.37,63.38,63.63,1686400
-1992-02-03 00:00:00,63.63,64.37,63.5,64.0,1770000
-1992-02-04 00:00:00,63.0,63.13,62.0,62.75,2768400
-1992-02-05 00:00:00,62.5,62.63,61.63,62.63,3290400
-1992-02-06 00:00:00,62.38,63.25,61.75,63.25,2990400
-1992-02-07 00:00:00,64.0,64.75,63.25,64.62,2401600
-1992-02-10 00:00:00,65.75,66.37,65.25,65.75,1948400
-1992-02-11 00:00:00,65.75,65.75,65.0,65.37,1107600
-1992-02-12 00:00:00,65.62,65.75,65.37,65.5,1141600
-1992-02-13 00:00:00,65.25,65.37,62.75,63.38,2292800
-1992-02-14 00:00:00,62.75,63.88,62.75,63.75,2060000
-1992-02-18 00:00:00,62.75,63.13,61.5,61.63,2482000
-1992-02-19 00:00:00,61.88,62.25,61.5,62.0,1861600
-1992-02-20 00:00:00,62.0,62.5,61.25,62.5,2379200
-1992-02-21 00:00:00,61.75,62.13,60.25,60.75,4101200
-1992-02-24 00:00:00,60.88,61.25,60.25,60.75,2056800
-1992-02-25 00:00:00,60.38,61.38,60.13,60.63,2067600
-1992-02-26 00:00:00,60.38,61.38,60.38,61.0,2630400
-1992-02-27 00:00:00,61.13,62.0,61.13,62.0,2473200
-1992-02-28 00:00:00,62.13,62.25,61.5,61.63,1828000
-1992-03-02 00:00:00,61.38,61.5,61.0,61.0,1923200
-1992-03-03 00:00:00,61.13,62.38,60.88,62.38,1876000
-1992-03-04 00:00:00,62.25,62.25,61.5,61.5,1764400
-1992-03-05 00:00:00,61.38,61.75,61.25,61.5,1481600
-1992-03-06 00:00:00,61.38,62.13,61.38,61.63,1886400
-1992-03-09 00:00:00,61.5,62.13,61.5,62.13,1710800
-1992-03-10 00:00:00,62.38,62.75,62.25,62.38,1603200
-1992-03-11 00:00:00,62.0,62.63,61.88,62.25,1640400
-1992-03-12 00:00:00,62.5,63.13,62.38,62.75,2139600
-1992-03-13 00:00:00,63.25,63.75,62.88,63.75,1714000
-1992-03-16 00:00:00,63.5,63.75,63.13,63.5,943600
-1992-03-17 00:00:00,63.0,63.38,63.0,63.25,1320000
-1992-03-18 00:00:00,63.0,63.38,62.75,62.75,1841200
-1992-03-19 00:00:00,63.0,63.38,62.88,63.38,1709200
-1992-03-20 00:00:00,63.38,63.88,63.38,63.63,3597200
-1992-03-23 00:00:00,63.5,64.37,63.5,64.0,1233600
-1992-03-24 00:00:00,64.12,64.37,63.38,63.88,1673200
-1992-03-25 00:00:00,63.75,64.37,63.5,63.5,1972800
-1992-03-26 00:00:00,64.0,64.12,63.63,63.75,2303600
-1992-03-27 00:00:00,63.75,64.12,63.75,64.12,936000
-1992-03-30 00:00:00,63.88,64.0,63.63,63.63,1399200
-1992-03-31 00:00:00,63.63,64.25,63.5,63.88,1295200
-1992-04-01 00:00:00,63.75,64.12,63.63,63.88,1617600
-1992-04-02 00:00:00,64.0,64.0,63.13,63.38,1161200
-1992-04-03 00:00:00,63.13,66.5,63.13,66.5,2416400
-1992-04-06 00:00:00,66.5,67.75,66.12,67.25,3452000
-1992-04-07 00:00:00,67.5,67.5,65.12,65.25,2711600
-1992-04-08 00:00:00,65.25,65.87,64.87,64.87,2642800
-1992-04-09 00:00:00,64.87,65.0,64.37,64.62,2290000
-1992-04-10 00:00:00,65.37,65.62,64.75,65.37,1630000
-1992-04-13 00:00:00,65.37,65.62,64.62,64.87,1504000
-1992-04-14 00:00:00,65.0,65.87,64.75,65.75,1926400
-1992-04-15 00:00:00,66.5,66.5,65.62,66.37,1982400
-1992-04-16 00:00:00,66.62,67.12,66.62,67.12,3126400
-1992-04-20 00:00:00,66.87,67.75,66.37,66.87,1689600
-1992-04-21 00:00:00,67.12,67.25,66.75,66.75,1489200
-1992-04-22 00:00:00,66.25,66.87,65.87,66.0,1339200
-1992-04-23 00:00:00,66.37,67.0,65.87,66.87,1402800
-1992-04-24 00:00:00,66.37,67.87,66.37,67.62,1908400
-1992-04-27 00:00:00,67.75,68.37,67.75,68.12,1868400
-1992-04-28 00:00:00,68.12,68.62,67.87,68.37,2224800
-1992-04-29 00:00:00,68.37,68.75,67.5,68.37,1513200
-1992-04-30 00:00:00,68.5,69.75,68.37,69.75,2355600
-1992-05-01 00:00:00,70.0,70.0,68.37,68.87,1873200
-1992-05-04 00:00:00,69.37,70.0,69.25,69.87,1413200
-1992-05-05 00:00:00,69.5,69.5,67.87,68.37,1710000
-1992-05-06 00:00:00,68.62,68.75,68.0,68.12,958800
-1992-05-07 00:00:00,67.75,68.0,67.37,67.62,1296400
-1992-05-08 00:00:00,68.25,68.62,67.75,68.12,1800000
-1992-05-11 00:00:00,68.0,68.37,68.0,68.25,1263600
-1992-05-12 00:00:00,68.12,68.37,67.5,68.0,1815600
-1992-05-13 00:00:00,68.0,68.0,67.0,67.37,1057200
-1992-05-14 00:00:00,68.25,68.25,67.62,67.87,1245600
-1992-05-15 00:00:00,68.0,68.12,66.25,66.62,2304800
-1992-05-18 00:00:00,67.37,68.62,67.25,68.62,1628400
-1992-05-19 00:00:00,68.5,68.62,67.62,68.12,1859600
-1992-05-20 00:00:00,68.0,68.12,67.25,67.25,817200
-1992-05-21 00:00:00,66.87,67.87,66.25,67.62,1409200
-1992-05-22 00:00:00,67.87,69.12,67.87,69.0,1616800
-1992-05-26 00:00:00,71.0,72.62,70.5,72.62,5040400
-1992-05-27 00:00:00,72.37,72.5,70.5,71.0,3279200
-1992-05-28 00:00:00,71.0,71.87,70.87,71.87,1631200
-1992-05-29 00:00:00,71.87,72.0,71.12,71.37,2269200
-1992-06-01 00:00:00,71.0,71.5,70.87,71.5,1355200
-1992-06-02 00:00:00,71.5,71.5,70.62,70.87,2074400
-1992-06-03 00:00:00,71.37,71.87,71.0,71.37,1913200
-1992-06-04 00:00:00,72.0,72.37,71.75,72.25,1795200
-1992-06-05 00:00:00,72.62,72.87,72.12,72.75,1469600
-1992-06-08 00:00:00,72.75,72.75,72.5,72.62,657600
-1992-06-09 00:00:00,72.62,72.62,72.12,72.37,986400
-1992-06-10 00:00:00,72.37,73.12,72.25,72.62,1812400
-1992-06-11 00:00:00,72.87,73.37,72.0,73.37,1115200
-1992-06-12 00:00:00,73.75,73.75,71.87,72.0,1089200
-1992-06-15 00:00:00,71.75,72.0,71.62,71.62,1076000
-1992-06-16 00:00:00,71.62,71.75,70.75,70.87,1406000
-1992-06-17 00:00:00,71.25,71.87,70.5,70.5,2151600
-1992-06-18 00:00:00,70.37,70.37,69.5,69.62,1369600
-1992-06-19 00:00:00,69.62,70.0,69.12,69.62,3597600
-1992-06-22 00:00:00,69.37,69.5,68.0,68.75,1089200
-1992-06-23 00:00:00,69.0,69.0,68.5,68.5,1106000
-1992-06-24 00:00:00,68.5,69.0,68.12,68.62,1102800
-1992-06-25 00:00:00,68.5,69.0,67.5,67.75,1573600
-1992-06-26 00:00:00,67.25,67.75,66.87,67.25,1069200
-1992-06-29 00:00:00,67.37,68.25,67.37,68.25,1131200
-1992-06-30 00:00:00,68.62,68.62,66.75,67.0,1560000
-1992-07-01 00:00:00,67.0,67.37,66.12,66.5,2099200
-1992-07-02 00:00:00,66.5,66.62,65.5,66.37,2478400
-1992-07-06 00:00:00,67.0,67.37,66.62,67.37,2682800
-1992-07-07 00:00:00,67.37,67.62,66.37,66.62,1848000
-1992-07-08 00:00:00,66.12,67.5,66.12,67.37,1600000
-1992-07-09 00:00:00,67.12,68.0,67.12,68.0,1503200
-1992-07-10 00:00:00,68.0,68.5,67.75,68.37,1182000
-1992-07-13 00:00:00,68.25,68.62,68.0,68.62,842800
-1992-07-14 00:00:00,68.62,70.12,68.62,70.0,2198000
-1992-07-15 00:00:00,69.75,69.75,69.25,69.62,1548800
-1992-07-16 00:00:00,69.62,69.87,69.12,69.62,1029200
-1992-07-17 00:00:00,69.62,69.62,68.5,68.87,1725200
-1992-07-20 00:00:00,68.62,69.25,68.37,68.75,879200
-1992-07-21 00:00:00,69.0,69.12,67.75,68.0,824400
-1992-07-22 00:00:00,67.62,68.37,67.25,67.37,1235600
-1992-07-23 00:00:00,67.37,69.0,67.25,69.0,1041200
-1992-07-24 00:00:00,68.62,68.62,68.0,68.37,844000
-1992-07-27 00:00:00,68.0,68.37,67.62,68.25,1046400
-1992-07-28 00:00:00,68.25,69.25,68.25,69.12,1334000
-1992-07-29 00:00:00,69.5,70.25,69.37,69.75,1916800
-1992-07-30 00:00:00,69.75,70.75,69.5,70.75,1688400
-1992-07-31 00:00:00,70.75,71.62,70.25,71.37,1427200
-1992-08-03 00:00:00,71.37,72.37,71.12,71.5,1903200
-1992-08-04 00:00:00,70.75,72.0,70.75,71.62,2501600
-1992-08-05 00:00:00,71.25,71.75,71.0,71.0,1242000
-1992-08-06 00:00:00,70.87,71.5,70.37,70.37,1528800
-1992-08-07 00:00:00,70.37,71.25,70.12,70.25,1130400
-1992-08-10 00:00:00,70.0,71.25,69.87,71.25,3479200
-1992-08-11 00:00:00,71.5,72.37,71.12,72.12,2040400
-1992-08-12 00:00:00,72.37,72.87,72.12,72.25,2138800
-1992-08-13 00:00:00,72.87,73.62,72.75,73.5,2611200
-1992-08-14 00:00:00,73.5,73.62,72.75,72.75,2232000
-1992-08-17 00:00:00,72.5,72.87,72.37,72.37,1401200
-1992-08-18 00:00:00,72.25,73.12,72.25,73.0,1543200
-1992-08-19 00:00:00,73.0,73.62,73.0,73.12,1675200
-1992-08-20 00:00:00,73.25,73.5,72.75,72.75,1824800
-1992-08-21 00:00:00,73.0,73.25,71.12,71.25,2168800
-1992-08-24 00:00:00,71.0,73.0,71.0,72.12,1109200
-1992-08-25 00:00:00,72.25,72.5,71.5,72.25,811600
-1992-08-26 00:00:00,72.0,72.0,71.37,71.87,984400
-1992-08-27 00:00:00,71.62,71.87,71.25,71.75,1320400
-1992-08-28 00:00:00,71.87,72.87,71.62,72.75,857600
-1992-08-31 00:00:00,73.0,73.75,72.87,73.5,2566400
-1992-09-01 00:00:00,73.25,74.0,72.87,73.75,1873200
-1992-09-02 00:00:00,73.75,74.0,72.87,73.12,2857600
-1992-09-03 00:00:00,73.12,73.12,72.37,72.62,2053600
-1992-09-04 00:00:00,72.62,73.37,72.25,73.12,1027600
-1992-09-08 00:00:00,72.87,72.87,72.37,72.5,1457600
-1992-09-09 00:00:00,72.5,72.87,72.37,72.5,1077600
-1992-09-10 00:00:00,72.62,73.25,72.62,73.25,1326800
-1992-09-11 00:00:00,72.75,73.0,72.5,72.62,1267600
-1992-09-14 00:00:00,73.0,73.0,72.62,72.75,1258800
-1992-09-15 00:00:00,72.37,73.5,72.37,72.87,1802800
-1992-09-16 00:00:00,73.0,74.25,73.0,73.62,2699200
-1992-09-17 00:00:00,74.37,75.0,74.12,74.87,3002400
-1992-09-18 00:00:00,74.87,75.12,74.75,74.75,3508000
-1992-09-21 00:00:00,74.87,75.0,74.5,75.0,1381600
-1992-09-22 00:00:00,74.87,75.0,74.62,74.62,1220400
-1992-09-23 00:00:00,74.75,74.87,74.5,74.5,2024000
-1992-09-24 00:00:00,74.62,74.87,74.5,74.62,1599600
-1992-09-25 00:00:00,73.75,73.87,73.5,73.75,1443600
-1992-09-28 00:00:00,74.12,75.37,74.0,75.37,1689200
-1992-09-29 00:00:00,74.87,74.87,74.12,74.37,1644800
-1992-09-30 00:00:00,74.0,74.5,73.87,74.12,1015600
-1992-10-01 00:00:00,75.0,75.25,73.87,74.25,2407600
-1992-10-02 00:00:00,74.25,74.25,73.5,73.87,1779600
-1992-10-05 00:00:00,73.37,73.75,72.62,72.75,1563600
-1992-10-06 00:00:00,72.75,72.87,71.5,72.37,2029600
-1992-10-07 00:00:00,72.5,73.62,72.37,73.12,1339600
-1992-10-08 00:00:00,73.75,74.5,73.5,73.75,3871200
-1992-10-09 00:00:00,73.75,73.75,72.5,72.62,1536800
-1992-10-12 00:00:00,72.62,73.75,72.62,73.75,672400
-1992-10-13 00:00:00,73.62,73.75,73.37,73.5,773200
-1992-10-14 00:00:00,73.37,73.5,72.75,73.25,1208000
-1992-10-15 00:00:00,72.87,73.5,72.87,73.5,1340800
-1992-10-16 00:00:00,73.12,73.62,72.75,73.25,2141200
-1992-10-19 00:00:00,73.12,73.87,72.87,73.37,1729600
-1992-10-20 00:00:00,73.37,73.5,72.62,72.87,1623200
-1992-10-21 00:00:00,72.87,73.0,72.5,72.75,1198800
-1992-10-22 00:00:00,72.87,73.5,72.62,73.37,1144800
-1992-10-23 00:00:00,73.5,73.62,72.87,73.12,1486000
-1992-10-26 00:00:00,73.12,73.25,72.62,73.12,1409600
-1992-10-27 00:00:00,73.12,73.62,72.75,73.5,1256800
-1992-10-28 00:00:00,73.5,73.5,73.0,73.5,931600
-1992-10-29 00:00:00,73.37,73.5,72.5,73.0,1089600
-1992-10-30 00:00:00,73.0,73.0,71.0,71.0,1583600
-1992-11-02 00:00:00,71.25,71.25,70.75,70.87,2078400
-1992-11-03 00:00:00,69.75,69.87,68.25,68.25,2573600
-1992-11-04 00:00:00,68.5,68.75,67.25,67.5,1927600
-1992-11-05 00:00:00,67.5,67.75,66.75,66.87,2658000
-1992-11-06 00:00:00,66.87,67.25,66.62,66.75,1729200
-1992-11-09 00:00:00,66.75,67.62,66.62,67.25,2831600
-1992-11-10 00:00:00,67.62,68.0,67.5,68.0,2084800
-1992-11-11 00:00:00,67.87,68.25,67.37,67.75,2217200
-1992-11-12 00:00:00,68.0,68.37,67.62,68.25,1479200
-1992-11-13 00:00:00,68.25,68.87,68.12,68.37,1218800
-1992-11-16 00:00:00,68.62,68.62,68.12,68.37,1328800
-1992-11-17 00:00:00,68.25,68.5,67.87,68.25,867600
-1992-11-18 00:00:00,67.87,69.12,67.75,69.0,1166800
-1992-11-19 00:00:00,69.25,69.87,69.25,69.87,1806000
-1992-11-20 00:00:00,70.62,70.62,69.75,69.75,323600
-1992-11-23 00:00:00,69.87,69.87,68.87,68.87,1486800
-1992-11-24 00:00:00,68.62,69.62,68.62,68.75,2448800
-1992-11-25 00:00:00,68.75,69.75,68.75,69.12,1600800
-1992-11-27 00:00:00,68.87,69.12,68.62,68.75,693200
-1992-11-30 00:00:00,69.0,69.25,68.62,68.75,1753200
-1992-12-01 00:00:00,68.75,68.75,68.12,68.25,1452400
-1992-12-02 00:00:00,67.75,68.0,67.5,67.5,1842400
-1992-12-03 00:00:00,67.5,67.62,67.0,67.62,2129600
-1992-12-04 00:00:00,67.62,68.0,67.25,67.87,2476800
-1992-12-07 00:00:00,67.75,68.37,67.75,68.37,1996800
-1992-12-08 00:00:00,68.37,69.25,68.25,69.25,1585200
-1992-12-09 00:00:00,69.12,69.37,69.0,69.37,1050000
-1992-12-10 00:00:00,69.25,70.0,69.12,70.0,1744800
-1992-12-11 00:00:00,69.75,69.75,68.87,68.87,1052800
-1992-12-14 00:00:00,69.37,69.37,68.87,69.0,1286800
-1992-12-15 00:00:00,69.37,69.5,69.12,69.25,1089600
-1992-12-16 00:00:00,69.5,69.62,69.12,69.25,1353600
-1992-12-17 00:00:00,69.5,69.87,69.12,69.62,2364400
-1992-12-18 00:00:00,69.87,70.0,69.62,70.0,5030800
-1992-12-21 00:00:00,69.87,70.25,69.62,70.12,2058800
-1992-12-22 00:00:00,70.0,70.12,69.0,69.25,1450800
-1992-12-23 00:00:00,68.75,69.0,68.5,68.75,1930800
-1992-12-24 00:00:00,68.75,69.25,68.75,69.0,419200
-1992-12-28 00:00:00,69.12,69.5,68.87,69.5,566400
-1992-12-29 00:00:00,69.37,70.37,69.25,69.37,1406400
-1992-12-30 00:00:00,69.5,69.75,69.37,69.62,1114800
-1992-12-31 00:00:00,69.5,69.87,69.5,69.5,794000
-1993-01-04 00:00:00,69.75,70.0,69.62,69.75,1318800
-1993-01-05 00:00:00,69.62,69.62,69.0,69.37,1824400
-1993-01-06 00:00:00,69.25,70.0,69.25,69.87,1970000
-1993-01-07 00:00:00,69.37,69.37,68.5,68.62,2715600
-1993-01-08 00:00:00,68.5,68.62,67.87,68.25,2135200
-1993-01-11 00:00:00,68.5,69.0,68.37,68.87,1527200
-1993-01-12 00:00:00,69.0,69.25,68.62,69.25,1732400
-1993-01-13 00:00:00,69.25,69.87,69.25,69.87,2132400
-1993-01-14 00:00:00,70.0,70.37,69.12,69.62,2183200
-1993-01-15 00:00:00,69.62,69.75,68.0,69.37,3079600
-1993-01-18 00:00:00,69.25,69.37,68.75,69.0,894000
-1993-01-19 00:00:00,69.0,69.12,68.37,68.5,1938800
-1993-01-20 00:00:00,68.62,68.87,68.37,68.87,1255200
-1993-01-21 00:00:00,68.62,68.62,68.0,68.25,1109200
-1993-01-22 00:00:00,68.25,68.37,67.37,67.75,2465600
-1993-01-25 00:00:00,68.0,70.0,68.0,70.0,5190000
-1993-01-26 00:00:00,70.0,71.0,69.62,70.75,4422000
-1993-01-27 00:00:00,70.87,71.12,70.37,71.12,2478800
-1993-01-28 00:00:00,71.25,72.75,71.25,72.5,3632000
-1993-01-29 00:00:00,72.12,72.75,72.0,72.75,1750400
-1993-02-01 00:00:00,73.0,73.87,72.75,73.87,2294000
-1993-02-02 00:00:00,73.75,74.25,73.37,74.0,2091200
-1993-02-03 00:00:00,74.12,75.12,73.87,74.62,3908800
-1993-02-04 00:00:00,74.5,74.87,73.75,74.87,2073600
-1993-02-05 00:00:00,74.75,75.62,74.75,75.0,3885200
-1993-02-08 00:00:00,75.25,76.37,74.62,76.0,3173600
-1993-02-09 00:00:00,76.0,76.25,75.75,75.75,2360000
-1993-02-10 00:00:00,75.37,76.25,75.37,76.12,2539600
-1993-02-11 00:00:00,76.12,77.0,75.87,76.75,1770800
-1993-02-12 00:00:00,76.37,76.37,75.12,75.12,1893600
-1993-02-16 00:00:00,75.0,75.75,74.75,75.25,3065600
-1993-02-17 00:00:00,75.37,75.75,74.75,75.62,2889200
-1993-02-18 00:00:00,75.87,76.0,74.5,75.25,2466400
-1993-02-19 00:00:00,75.37,77.75,75.25,77.75,4020000
-1993-02-22 00:00:00,77.62,79.25,77.5,79.12,3364400
-1993-02-23 00:00:00,79.25,79.62,77.87,78.0,2398800
-1993-02-24 00:00:00,77.75,78.12,77.0,77.0,1918800
-1993-02-25 00:00:00,77.62,77.75,76.75,76.75,1652800
-1993-02-26 00:00:00,77.0,77.62,76.5,77.0,2032000
-1993-03-01 00:00:00,77.12,78.37,76.75,78.37,1497200
-1993-03-02 00:00:00,78.12,79.87,78.12,79.75,2284800
-1993-03-03 00:00:00,79.0,79.25,78.0,78.0,2201200
-1993-03-04 00:00:00,78.0,78.5,77.87,78.25,1948000
-1993-03-05 00:00:00,78.25,78.5,77.37,77.37,2512800
-1993-03-08 00:00:00,77.62,77.75,76.87,77.62,2223200
-1993-03-09 00:00:00,77.62,78.0,77.37,77.37,1389200
-1993-03-10 00:00:00,77.37,78.12,77.25,77.87,1626000
-1993-03-11 00:00:00,78.12,78.12,77.12,77.5,1570400
-1993-03-12 00:00:00,77.25,77.5,75.25,77.37,2658000
-1993-03-15 00:00:00,77.25,77.87,77.0,77.12,1509600
-1993-03-16 00:00:00,77.25,78.12,77.12,77.75,1247200
-1993-03-17 00:00:00,77.87,79.25,77.87,79.12,1970400
-1993-03-18 00:00:00,79.12,79.87,79.0,79.5,1926000
-1993-03-19 00:00:00,79.87,79.87,79.37,79.75,3871200
-1993-03-22 00:00:00,79.75,80.25,79.75,80.0,3438800
-1993-03-23 00:00:00,79.75,80.0,79.25,79.87,1746800
-1993-03-24 00:00:00,80.5,81.87,80.25,81.75,2766000
-1993-03-25 00:00:00,81.5,81.75,81.0,81.0,1949200
-1993-03-26 00:00:00,80.5,81.37,80.37,80.5,1772000
-1993-03-29 00:00:00,80.75,82.0,80.75,81.75,2004000
-1993-03-30 00:00:00,81.87,83.0,81.75,82.62,2362400
-1993-03-31 00:00:00,82.75,83.5,82.62,83.12,4062400
-1993-04-01 00:00:00,82.87,83.0,81.5,81.75,2334000
-1993-04-02 00:00:00,81.62,82.25,81.0,81.0,2920000
-1993-04-05 00:00:00,81.5,83.5,81.25,83.5,2103200
-1993-04-06 00:00:00,83.62,85.25,83.5,84.5,3390800
-1993-04-07 00:00:00,84.37,85.0,84.0,84.75,3026000
-1993-04-08 00:00:00,84.62,84.87,84.0,84.87,1993200
-1993-04-12 00:00:00,84.87,85.12,84.37,84.87,2206400
-1993-04-13 00:00:00,84.87,85.12,84.5,84.75,2530400
-1993-04-14 00:00:00,84.87,85.25,84.62,85.12,1265200
-1993-04-15 00:00:00,84.87,85.0,83.37,83.75,2278000
-1993-04-16 00:00:00,84.25,84.37,83.87,84.37,2028400
-1993-04-19 00:00:00,84.37,84.5,83.75,83.87,1461600
-1993-04-20 00:00:00,83.5,83.87,83.12,83.87,1673200
-1993-04-21 00:00:00,83.75,84.12,82.5,82.5,1562800
-1993-04-22 00:00:00,82.5,83.25,82.12,82.37,2004800
-1993-04-23 00:00:00,81.62,81.75,80.12,81.37,2926400
-1993-04-26 00:00:00,81.12,81.25,80.62,81.0,1740000
-1993-04-27 00:00:00,80.75,82.0,79.5,81.87,3100800
-1993-04-28 00:00:00,83.0,85.37,83.0,85.0,5755600
-1993-04-29 00:00:00,84.87,85.37,84.25,85.37,2322800
-1993-04-30 00:00:00,85.5,86.5,85.5,86.12,2319200
-1993-05-03 00:00:00,86.12,86.12,84.5,85.5,2410800
-1993-05-04 00:00:00,85.25,86.75,85.0,86.37,1642800
-1993-05-05 00:00:00,85.75,86.75,85.75,86.75,2917600
-1993-05-06 00:00:00,86.62,87.37,86.37,86.75,2254800
-1993-05-07 00:00:00,86.5,86.62,86.12,86.37,1997600
-1993-05-10 00:00:00,86.0,86.62,85.25,85.25,1762000
-1993-05-11 00:00:00,85.25,86.37,85.25,86.37,2472000
-1993-05-12 00:00:00,87.0,88.25,86.87,88.0,3632000
-1993-05-13 00:00:00,87.87,88.12,86.75,87.0,2199200
-1993-05-14 00:00:00,87.12,87.37,85.5,85.87,1898400
-1993-05-17 00:00:00,85.75,86.0,85.25,85.62,1202800
-1993-05-18 00:00:00,85.5,85.62,84.12,84.87,1380400
-1993-05-19 00:00:00,84.75,85.0,83.62,84.25,3004000
-1993-05-20 00:00:00,84.5,84.87,84.37,84.62,1509200
-1993-05-21 00:00:00,84.5,84.87,84.25,84.62,2415200
-1993-05-24 00:00:00,84.5,84.75,84.25,84.62,995200
-1993-05-25 00:00:00,84.87,85.12,84.5,85.12,928400
-1993-05-26 00:00:00,84.87,85.25,84.37,84.87,1740800
-1993-05-27 00:00:00,86.37,88.62,86.0,88.62,3307200
-1993-05-28 00:00:00,88.62,88.62,87.12,88.12,3546000
-1993-06-01 00:00:00,88.12,89.62,88.0,89.12,2421600
-1993-06-02 00:00:00,89.12,89.12,88.62,88.87,1800000
-1993-06-03 00:00:00,88.5,88.62,87.87,88.5,987200
-1993-06-04 00:00:00,88.5,89.25,88.12,89.0,979600
-1993-06-07 00:00:00,89.0,90.0,88.5,90.0,1976800
-1993-06-08 00:00:00,90.0,90.37,89.5,89.62,2328400
-1993-06-09 00:00:00,90.0,90.0,89.5,89.87,1488400
-1993-06-10 00:00:00,90.0,90.87,90.0,90.25,2216800
-1993-06-11 00:00:00,90.25,90.25,87.5,87.62,3218800
-1993-06-14 00:00:00,87.62,88.5,87.5,88.37,1443600
-1993-06-15 00:00:00,88.25,89.37,87.75,89.0,1438000
-1993-06-16 00:00:00,88.87,90.12,88.62,90.0,2925200
-1993-06-17 00:00:00,90.25,90.37,89.25,89.62,1752000
-1993-06-18 00:00:00,89.12,89.62,87.25,87.75,4186400
-1993-06-21 00:00:00,87.75,88.25,87.37,88.25,2019200
-1993-06-22 00:00:00,88.25,88.75,87.75,88.37,1658000
-1993-06-23 00:00:00,87.75,87.75,86.0,86.25,2354000
-1993-06-24 00:00:00,86.0,86.25,84.75,85.62,2639200
-1993-06-25 00:00:00,85.87,86.5,85.87,86.25,1375600
-1993-06-28 00:00:00,86.5,87.5,86.5,87.37,1606800
-1993-06-29 00:00:00,87.37,87.62,87.12,87.37,1314000
-1993-06-30 00:00:00,87.37,87.75,87.25,87.75,1510000
-1993-07-01 00:00:00,87.75,88.12,86.37,86.75,1832400
-1993-07-02 00:00:00,86.5,86.75,85.62,85.62,1548800
-1993-07-06 00:00:00,85.37,85.62,84.12,84.12,2191200
-1993-07-07 00:00:00,84.25,84.37,83.75,84.25,2459600
-1993-07-08 00:00:00,84.87,86.0,84.62,85.37,1796000
-1993-07-09 00:00:00,85.37,85.75,85.0,85.75,777200
-1993-07-12 00:00:00,85.75,85.87,84.62,85.0,1291200
-1993-07-13 00:00:00,84.5,84.75,84.0,84.5,1538000
-1993-07-14 00:00:00,84.75,85.75,84.5,84.5,1761200
-1993-07-15 00:00:00,84.5,84.62,83.37,83.5,2496400
-1993-07-16 00:00:00,83.62,83.62,82.0,82.12,3004800
-1993-07-19 00:00:00,82.12,84.0,81.25,83.87,2831600
-1993-07-20 00:00:00,83.5,84.5,83.12,84.5,2214800
-1993-07-21 00:00:00,83.75,86.5,83.62,86.5,2632400
-1993-07-22 00:00:00,86.5,86.87,86.12,86.5,1790000
-1993-07-23 00:00:00,86.5,87.75,86.5,87.62,1989200
-1993-07-26 00:00:00,87.62,88.25,87.37,87.37,1342000
-1993-07-27 00:00:00,87.25,87.62,86.87,87.5,1303600
-1993-07-28 00:00:00,87.87,89.37,87.62,89.0,1910400
-1993-07-29 00:00:00,88.62,89.87,88.62,89.0,1285600
-1993-07-30 00:00:00,88.75,88.87,87.87,88.37,1449200
-1993-08-02 00:00:00,88.0,89.75,88.0,89.62,1820800
-1993-08-03 00:00:00,88.62,88.75,86.5,87.0,2184400
-1993-08-04 00:00:00,87.0,87.12,85.75,85.75,1418000
-1993-08-05 00:00:00,85.75,85.87,84.25,85.37,2249600
-1993-08-06 00:00:00,85.12,85.25,84.37,84.5,1541200
-1993-08-09 00:00:00,84.75,86.5,84.5,86.37,1850800
-1993-08-10 00:00:00,86.0,86.0,85.0,85.37,1466400
-1993-08-11 00:00:00,85.75,86.5,85.37,86.5,1348400
-1993-08-12 00:00:00,86.5,87.0,85.5,87.0,1918800
-1993-08-13 00:00:00,87.12,87.5,86.87,87.12,1579200
-1993-08-16 00:00:00,87.25,88.0,87.0,87.87,1007600
-1993-08-17 00:00:00,88.12,88.12,87.62,87.75,1135200
-1993-08-18 00:00:00,88.37,88.87,88.12,88.87,1269200
-1993-08-19 00:00:00,89.12,89.12,88.62,88.62,1532000
-1993-08-20 00:00:00,89.25,90.0,88.87,90.0,2882000
-1993-08-23 00:00:00,89.75,91.25,89.75,90.75,2262000
-1993-08-24 00:00:00,90.75,91.75,90.75,91.37,2127200
-1993-08-25 00:00:00,91.5,92.25,91.37,91.87,2421600
-1993-08-26 00:00:00,91.75,93.37,91.5,92.87,1905200
-1993-08-27 00:00:00,92.25,92.37,91.25,92.0,1341600
-1993-08-30 00:00:00,92.0,92.5,91.75,92.12,1718000
-1993-08-31 00:00:00,92.37,93.12,92.0,93.12,1472000
-1993-09-01 00:00:00,92.87,93.87,92.87,93.87,2538000
-1993-09-02 00:00:00,93.62,94.12,93.5,93.75,1530000
-1993-09-03 00:00:00,93.87,93.87,92.87,93.75,1046400
-1993-09-07 00:00:00,93.5,93.87,91.87,92.0,1831600
-1993-09-08 00:00:00,92.0,92.0,89.87,89.87,2990000
-1993-09-09 00:00:00,89.5,89.62,88.25,88.37,2089200
-1993-09-10 00:00:00,89.25,89.5,88.75,89.37,2501600
-1993-09-13 00:00:00,90.0,90.75,89.87,90.5,1506000
-1993-09-14 00:00:00,90.37,91.25,90.25,91.12,1259200
-1993-09-15 00:00:00,90.87,91.5,90.5,91.37,1630400
-1993-09-16 00:00:00,91.37,92.12,91.0,91.75,2520000
-1993-09-17 00:00:00,91.12,91.37,90.37,91.0,4458800
-1993-09-20 00:00:00,91.12,91.62,91.0,91.25,1634000
-1993-09-21 00:00:00,91.37,91.5,90.12,91.0,2214800
-1993-09-22 00:00:00,91.0,91.62,90.75,90.75,2216400
-1993-09-23 00:00:00,90.75,91.0,90.12,90.62,1508000
-1993-09-24 00:00:00,90.0,91.5,89.62,91.12,1591200
-1993-09-27 00:00:00,91.75,93.25,91.75,93.25,1779600
-1993-09-28 00:00:00,93.87,94.87,93.62,94.5,1736000
-1993-09-29 00:00:00,94.87,97.37,94.87,97.0,4014000
-1993-09-30 00:00:00,97.0,97.87,96.75,97.75,2835600
-1993-10-01 00:00:00,97.75,98.75,97.5,98.37,2833200
-1993-10-04 00:00:00,98.25,98.25,96.12,96.37,3419200
-1993-10-05 00:00:00,96.37,96.37,94.25,95.37,2793200
-1993-10-06 00:00:00,95.5,96.5,95.12,96.5,3365600
-1993-10-07 00:00:00,96.12,96.37,95.12,95.5,1860400
-1993-10-08 00:00:00,95.62,95.87,93.75,95.25,1646000
-1993-10-11 00:00:00,95.62,95.62,94.87,95.25,848000
-1993-10-12 00:00:00,95.5,96.0,95.25,95.87,1564400
-1993-10-13 00:00:00,95.62,96.25,94.87,95.12,1649200
-1993-10-14 00:00:00,95.5,95.75,94.62,95.75,1145600
-1993-10-15 00:00:00,95.75,96.12,95.12,95.5,2275600
-1993-10-18 00:00:00,95.5,96.87,94.5,96.37,1825600
-1993-10-19 00:00:00,96.37,96.75,96.0,96.12,941600
-1993-10-20 00:00:00,96.37,96.37,95.5,96.12,1914400
-1993-10-21 00:00:00,96.5,96.62,95.62,96.0,1399200
-1993-10-22 00:00:00,96.0,96.5,94.25,95.0,1620400
-1993-10-25 00:00:00,95.0,96.37,95.0,96.25,1072000
-1993-10-26 00:00:00,96.5,97.25,95.62,96.25,2868400
-1993-10-27 00:00:00,96.5,97.12,96.37,96.75,1287600
-1993-10-28 00:00:00,97.0,97.75,96.87,97.0,1902800
-1993-10-29 00:00:00,96.5,97.0,96.25,97.0,1686400
-1993-11-01 00:00:00,97.0,97.0,96.37,96.75,1020800
-1993-11-02 00:00:00,96.62,96.62,95.0,95.12,2589600
-1993-11-03 00:00:00,94.87,95.5,94.25,94.75,1631200
-1993-11-04 00:00:00,94.25,95.5,94.12,94.5,1582000
-1993-11-05 00:00:00,94.5,94.75,93.0,93.87,1581600
-1993-11-08 00:00:00,93.87,94.12,92.62,93.5,1277200
-1993-11-09 00:00:00,94.25,94.25,92.5,92.5,2112400
-1993-11-10 00:00:00,92.5,92.62,91.0,91.5,3935200
-1993-11-11 00:00:00,91.75,92.0,90.12,90.12,1771600
-1993-11-12 00:00:00,90.37,91.0,90.37,90.75,2275200
-1993-11-15 00:00:00,91.12,91.12,90.5,90.62,2356400
-1993-11-16 00:00:00,90.75,90.87,89.62,90.0,3092400
-1993-11-17 00:00:00,90.0,93.0,89.5,93.0,3453200
-1993-11-18 00:00:00,91.5,91.75,88.37,89.0,41876000
-1993-11-19 00:00:00,89.12,89.87,89.12,89.87,6279200
-1993-11-22 00:00:00,90.12,90.12,88.75,89.62,3039600
-1993-11-23 00:00:00,90.0,90.37,89.75,89.75,2761200
-1993-11-24 00:00:00,89.87,90.0,89.5,89.75,1049600
-1993-11-26 00:00:00,88.0,88.0,85.25,85.5,3488400
-1993-11-29 00:00:00,84.25,86.25,84.25,85.62,5304400
-1993-11-30 00:00:00,86.37,87.25,86.25,86.87,4140800
-1993-12-01 00:00:00,87.37,87.62,87.0,87.0,2962000
-1993-12-02 00:00:00,86.87,87.37,85.87,86.12,3100000
-1993-12-03 00:00:00,86.75,86.75,86.12,86.37,2464000
-1993-12-06 00:00:00,86.25,87.25,86.25,86.62,2017200
-1993-12-07 00:00:00,86.62,87.75,86.62,87.0,1935600
-1993-12-08 00:00:00,87.0,87.0,86.0,86.0,1900800
-1993-12-09 00:00:00,86.25,86.37,85.75,86.0,3540000
-1993-12-10 00:00:00,86.5,87.25,86.37,86.62,2262400
-1993-12-13 00:00:00,86.87,87.12,85.62,86.5,2541200
-1993-12-14 00:00:00,86.62,87.25,85.5,85.5,3034000
-1993-12-15 00:00:00,85.5,85.5,84.37,84.37,2042400
-1993-12-16 00:00:00,84.62,84.75,83.5,84.25,2418000
-1993-12-17 00:00:00,84.0,85.0,84.0,84.87,3060000
-1993-12-20 00:00:00,85.25,86.37,85.12,86.12,1851600
-1993-12-21 00:00:00,86.25,86.62,85.75,86.12,2274800
-1993-12-22 00:00:00,86.5,87.62,86.37,87.5,2167600
-1993-12-23 00:00:00,87.25,88.75,86.87,87.62,1520800
-1993-12-27 00:00:00,88.75,88.75,88.25,88.62,1370400
-1993-12-28 00:00:00,88.75,89.0,88.5,88.87,1496000
-1993-12-29 00:00:00,88.25,88.37,87.5,88.0,2384000
-1993-12-30 00:00:00,88.25,88.5,88.0,88.12,1992400
-1993-12-31 00:00:00,88.37,88.37,87.12,87.12,1438400
-1994-01-03 00:00:00,87.37,88.37,87.12,88.0,3207600
-1994-01-04 00:00:00,87.62,89.5,87.25,89.5,2058800
-1994-01-05 00:00:00,89.5,90.75,89.12,90.75,4162400
-1994-01-06 00:00:00,90.87,91.12,90.37,90.5,2320000
-1994-01-07 00:00:00,90.5,91.5,89.87,91.37,1908800
-1994-01-10 00:00:00,91.12,91.87,90.75,91.75,2501200
-1994-01-11 00:00:00,90.75,91.12,90.37,90.75,1900000
-1994-01-12 00:00:00,91.0,91.0,89.37,89.87,2799600
-1994-01-13 00:00:00,89.25,89.87,89.0,89.62,2470800
-1994-01-14 00:00:00,89.87,90.25,89.5,89.87,2416800
-1994-01-17 00:00:00,89.62,90.37,89.5,89.87,1270000
-1994-01-18 00:00:00,90.0,90.12,89.25,89.37,2068400
-1994-01-19 00:00:00,89.25,90.0,89.25,90.0,2627600
-1994-01-20 00:00:00,90.0,90.62,90.0,90.5,1726400
-1994-01-21 00:00:00,90.62,91.62,90.5,91.37,4107600
-1994-01-24 00:00:00,91.37,93.0,91.0,92.62,3846400
-1994-01-25 00:00:00,92.75,92.87,91.75,92.5,1889200
-1994-01-26 00:00:00,92.37,92.5,91.12,92.0,2459200
-1994-01-27 00:00:00,92.25,92.37,91.37,91.75,2004400
-1994-01-28 00:00:00,92.37,92.37,91.5,91.75,1445600
-1994-01-31 00:00:00,92.0,93.75,91.87,93.37,1718000
-1994-02-01 00:00:00,92.87,93.37,92.37,93.25,2051600
-1994-02-02 00:00:00,93.5,94.25,93.37,93.87,2010400
-1994-02-03 00:00:00,94.0,94.62,94.0,94.37,2034800
-1994-02-04 00:00:00,93.37,94.25,92.25,92.62,2108400
-1994-02-07 00:00:00,92.62,92.87,91.62,92.5,2824800
-1994-02-08 00:00:00,92.75,92.87,91.5,91.75,1934000
-1994-02-09 00:00:00,91.87,92.62,91.75,92.25,2256400
-1994-02-10 00:00:00,92.12,92.37,91.25,91.37,1615200
-1994-02-11 00:00:00,91.62,91.75,89.12,90.25,2513200
-1994-02-14 00:00:00,90.5,91.25,89.62,89.87,2087600
-1994-02-15 00:00:00,89.75,90.25,89.62,89.87,3060000
-1994-02-16 00:00:00,89.87,90.0,89.0,89.5,2041600
-1994-02-17 00:00:00,89.37,90.25,88.75,89.0,3952000
-1994-02-18 00:00:00,88.75,88.87,87.87,88.25,3284000
-1994-02-22 00:00:00,88.0,88.87,88.0,88.87,2048800
-1994-02-23 00:00:00,88.75,88.87,88.25,88.62,1039600
-1994-02-24 00:00:00,88.37,88.37,87.0,87.25,1900800
-1994-02-25 00:00:00,87.37,87.75,85.62,85.75,3871200
-1994-02-28 00:00:00,85.87,87.12,85.87,86.62,1853200
-1994-03-01 00:00:00,86.75,87.0,84.62,85.12,2518800
-1994-03-02 00:00:00,84.62,87.25,84.62,87.25,2478000
-1994-03-03 00:00:00,87.25,88.75,86.37,88.75,3358400
-1994-03-04 00:00:00,88.75,89.25,88.12,88.25,3260000
-1994-03-07 00:00:00,88.5,88.75,87.37,87.62,2333600
-1994-03-08 00:00:00,88.37,88.5,87.62,87.75,1984800
-1994-03-09 00:00:00,87.75,88.0,87.0,87.75,1322000
-1994-03-10 00:00:00,88.25,88.25,87.25,87.87,2044400
-1994-03-11 00:00:00,87.75,88.5,87.25,88.0,2464800
-1994-03-14 00:00:00,88.5,88.5,86.87,87.75,2062000
-1994-03-15 00:00:00,87.75,88.12,87.62,88.0,1818400
-1994-03-16 00:00:00,87.87,89.87,87.75,89.75,2376400
-1994-03-17 00:00:00,89.5,91.5,89.5,91.5,2792000
-1994-03-18 00:00:00,91.5,92.75,91.0,92.75,5238000
-1994-03-21 00:00:00,92.12,92.12,90.75,90.87,2383200
-1994-03-22 00:00:00,90.87,91.87,90.87,90.87,1986000
-1994-03-23 00:00:00,91.0,91.12,90.62,91.0,1184000
-1994-03-24 00:00:00,90.87,90.87,89.62,90.62,2107200
-1994-03-25 00:00:00,90.37,90.5,89.37,89.5,3141200
-1994-03-28 00:00:00,89.0,89.0,87.62,88.25,3943600
-1994-03-29 00:00:00,88.12,88.37,87.12,87.25,1433600
-1994-03-30 00:00:00,87.0,87.0,83.75,83.75,2850400
-1994-03-31 00:00:00,84.5,84.75,82.37,84.0,3136400
-1994-04-04 00:00:00,83.62,84.25,82.75,83.75,2580400
-1994-04-05 00:00:00,84.75,85.62,84.5,85.37,2424800
-1994-04-06 00:00:00,85.62,85.62,84.62,84.75,2422400
-1994-04-07 00:00:00,84.75,85.5,84.5,85.25,1605200
-1994-04-08 00:00:00,85.0,85.87,84.25,84.87,2504800
-1994-04-11 00:00:00,85.12,86.25,84.87,86.0,2299600
-1994-04-12 00:00:00,86.0,86.37,85.75,86.37,1562000
-1994-04-13 00:00:00,86.5,86.62,85.62,86.0,1102800
-1994-04-14 00:00:00,87.5,89.37,87.5,88.37,4254400
-1994-04-15 00:00:00,88.87,91.0,88.75,90.62,4286800
-1994-04-18 00:00:00,90.25,90.87,89.37,89.87,3811600
-1994-04-19 00:00:00,90.12,91.75,90.12,91.25,2891600
-1994-04-20 00:00:00,91.5,91.5,90.25,90.5,2761600
-1994-04-21 00:00:00,90.62,90.87,89.62,90.0,2466800
-1994-04-22 00:00:00,90.5,90.5,89.37,90.25,2077600
-1994-04-25 00:00:00,90.0,92.87,89.62,92.62,2414400
-1994-04-26 00:00:00,92.62,92.75,90.5,90.87,2765200
-1994-04-28 00:00:00,90.5,90.5,88.12,88.62,4461200
-1994-04-29 00:00:00,88.37,89.0,87.87,89.0,3086400
-1994-05-02 00:00:00,89.0,89.0,87.75,87.87,2705600
-1994-05-03 00:00:00,87.87,88.12,86.12,88.0,2585600
-1994-05-04 00:00:00,87.75,88.0,86.5,87.12,2151200
-1994-05-05 00:00:00,86.75,87.37,86.5,87.0,2313600
-1994-05-06 00:00:00,87.37,89.62,87.12,89.12,4634400
-1994-05-09 00:00:00,88.75,89.37,88.37,88.62,4194000
-1994-05-10 00:00:00,88.87,89.5,88.5,89.12,2907200
-1994-05-11 00:00:00,88.75,89.62,88.62,88.62,2527600
-1994-05-12 00:00:00,88.87,89.75,88.5,89.75,1319200
-1994-05-13 00:00:00,89.0,89.12,88.12,88.25,3169600
-1994-05-16 00:00:00,88.0,88.5,87.62,88.5,1769200
-1994-05-17 00:00:00,88.25,88.37,87.62,88.12,1722800
-1994-05-18 00:00:00,87.5,87.5,84.75,86.5,5740400
-1994-05-19 00:00:00,86.25,87.75,85.87,87.75,2945200
-1994-05-20 00:00:00,87.87,89.0,86.5,88.75,5838000
-1994-05-23 00:00:00,87.87,88.0,86.62,86.87,2748000
-1994-05-24 00:00:00,87.0,87.25,86.37,87.25,3130800
-1994-05-25 00:00:00,87.37,87.5,86.87,87.12,2097200
-1994-05-26 00:00:00,87.25,87.5,87.0,87.25,1276000
-1994-05-27 00:00:00,87.0,87.37,86.12,86.5,1542400
-1994-05-31 00:00:00,87.0,88.0,87.0,87.0,1996400
-1994-06-01 00:00:00,87.12,88.37,87.0,88.25,2029600
-1994-06-02 00:00:00,88.5,88.62,87.87,88.5,1620000
-1994-06-03 00:00:00,88.37,88.87,88.25,88.75,1648400
-1994-06-06 00:00:00,89.0,89.0,87.62,87.75,1121600
-1994-06-07 00:00:00,87.5,87.75,87.25,87.62,1198800
-1994-06-08 00:00:00,87.75,88.12,87.37,88.0,1068000
-1994-06-09 00:00:00,87.87,89.75,87.87,89.62,2030800
-1994-06-10 00:00:00,89.75,91.12,89.75,90.75,3224800
-1994-06-13 00:00:00,45.13,45.25,44.63,44.88,1409800
-1994-06-14 00:00:00,44.88,44.88,44.13,44.63,2596400
-1994-06-15 00:00:00,44.5,45.0,44.13,44.75,1959800
-1994-06-16 00:00:00,44.25,44.5,43.63,44.25,2953400
-1994-06-17 00:00:00,43.63,44.0,43.25,43.5,5580600
-1994-06-20 00:00:00,43.0,43.75,42.88,43.13,2155600
-1994-06-21 00:00:00,43.25,43.38,42.5,43.0,2383200
-1994-06-22 00:00:00,43.0,43.63,42.88,43.63,1236400
-1994-06-23 00:00:00,43.63,43.88,43.0,43.38,1778800
-1994-06-24 00:00:00,43.0,43.13,41.5,41.63,1781600
-1994-06-27 00:00:00,41.5,42.63,41.25,42.38,2589200
-1994-06-28 00:00:00,42.5,42.75,41.63,42.13,1982000
-1994-06-29 00:00:00,42.13,42.5,42.0,42.38,1387200
-1994-06-30 00:00:00,42.38,42.5,41.63,41.88,2296800
-1994-07-01 00:00:00,42.25,42.5,41.75,42.38,2092600
-1994-07-05 00:00:00,42.38,43.0,42.25,42.88,1138400
-1994-07-06 00:00:00,42.88,42.88,42.25,42.38,2028600
-1994-07-07 00:00:00,42.38,42.63,42.0,42.25,1622200
-1994-07-08 00:00:00,42.13,42.88,42.13,42.75,2158600
-1994-07-11 00:00:00,42.75,43.13,42.63,43.0,2213200
-1994-07-12 00:00:00,43.25,43.88,42.75,43.75,2724400
-1994-07-13 00:00:00,44.0,44.25,43.13,43.38,2685800
-1994-07-14 00:00:00,43.5,44.0,43.25,44.0,2138200
-1994-07-15 00:00:00,44.0,44.88,44.0,44.88,3403800
-1994-07-18 00:00:00,44.88,45.25,44.5,45.0,2091600
-1994-07-19 00:00:00,44.88,45.38,44.88,45.13,1204400
-1994-07-20 00:00:00,45.0,45.13,44.5,44.5,1199800
-1994-07-21 00:00:00,44.63,44.63,43.75,44.0,1506400
-1994-07-22 00:00:00,44.38,44.38,44.0,44.13,898600
-1994-07-25 00:00:00,43.88,44.25,43.63,43.75,930400
-1994-07-26 00:00:00,42.0,43.63,42.0,43.0,5606600
-1994-07-27 00:00:00,43.0,43.0,42.63,42.88,1814400
-1994-07-28 00:00:00,42.88,43.75,42.88,43.5,2696200
-1994-07-29 00:00:00,43.75,44.75,43.75,44.38,1261400
-1994-08-01 00:00:00,44.63,44.63,44.0,44.13,1212600
-1994-08-02 00:00:00,44.13,44.17,43.25,43.5,1472600
-1994-08-03 00:00:00,43.5,43.63,43.13,43.38,1218800
-1994-08-04 00:00:00,43.13,43.25,42.63,42.75,3217800
-1994-08-05 00:00:00,42.75,43.13,42.75,43.13,1186400
-1994-08-08 00:00:00,43.25,43.38,42.88,43.13,1080600
-1994-08-09 00:00:00,43.13,43.25,42.75,43.0,958800
-1994-08-10 00:00:00,43.25,43.38,42.88,43.0,959200
-1994-08-11 00:00:00,43.13,43.13,42.0,42.38,1807600
-1994-08-12 00:00:00,42.38,42.75,42.0,42.0,1318800
-1994-08-15 00:00:00,42.25,42.38,41.5,41.5,2004200
-1994-08-16 00:00:00,41.88,42.13,41.25,42.13,1994400
-1994-08-17 00:00:00,42.0,42.5,42.0,42.5,2284400
-1994-08-18 00:00:00,42.5,42.75,42.13,42.38,1685200
-1994-08-19 00:00:00,42.63,42.63,42.38,42.38,1457600
-1994-08-22 00:00:00,42.38,42.63,42.25,42.5,931600
-1994-08-23 00:00:00,42.38,42.5,42.13,42.25,1149400
-1994-08-24 00:00:00,42.38,43.13,42.38,43.13,1853800
-1994-08-25 00:00:00,43.0,43.13,42.5,42.63,1029400
-1994-08-26 00:00:00,42.63,42.88,42.25,42.25,3089200
-1994-08-29 00:00:00,42.38,42.75,42.38,42.5,2678800
-1994-08-30 00:00:00,42.63,43.13,42.5,43.13,1396000
-1994-08-31 00:00:00,42.75,42.88,42.13,42.38,3443600
-1994-09-01 00:00:00,42.25,43.25,42.25,43.0,2064400
-1994-09-02 00:00:00,43.38,43.5,42.38,43.0,1531200
-1994-09-06 00:00:00,43.13,43.13,42.63,43.0,1141000
-1994-09-07 00:00:00,43.0,43.25,42.88,43.13,2416200
-1994-09-08 00:00:00,43.25,43.5,43.13,43.5,2000800
-1994-09-09 00:00:00,43.13,43.5,43.13,43.38,2342400
-1994-09-12 00:00:00,43.5,43.75,43.13,43.75,2122000
-1994-09-13 00:00:00,43.75,43.75,43.25,43.5,1246000
-1994-09-14 00:00:00,43.63,43.63,43.0,43.13,1323600
-1994-09-15 00:00:00,43.13,43.25,42.75,43.25,1823800
-1994-09-16 00:00:00,42.75,42.75,42.25,42.25,4147400
-1994-09-19 00:00:00,42.38,42.38,41.13,41.13,3468400
-1994-09-20 00:00:00,41.38,41.5,40.63,40.63,3950800
-1994-09-21 00:00:00,40.5,40.5,39.88,40.5,3174200
-1994-09-22 00:00:00,40.75,41.13,40.25,41.13,2335400
-1994-09-23 00:00:00,41.13,41.38,40.88,41.25,1781200
-1994-09-26 00:00:00,41.38,41.75,41.38,41.63,1311600
-1994-09-27 00:00:00,41.63,41.88,41.25,41.5,1466600
-1994-09-28 00:00:00,41.63,41.63,41.38,41.5,1474600
-1994-09-29 00:00:00,41.5,41.63,41.38,41.38,938000
-1994-09-30 00:00:00,41.5,41.88,41.5,41.63,1652000
-1994-10-03 00:00:00,41.88,42.0,41.63,42.0,1519800
-1994-10-04 00:00:00,41.88,42.0,41.38,41.5,1937800
-1994-10-05 00:00:00,41.5,41.5,41.13,41.5,1437800
-1994-10-06 00:00:00,41.38,41.38,41.0,41.25,1193200
-1994-10-07 00:00:00,41.13,42.63,41.13,42.25,3236600
-1994-10-10 00:00:00,42.25,42.5,41.88,42.0,1391200
-1994-10-11 00:00:00,42.13,42.88,42.0,42.88,2423200
-1994-10-12 00:00:00,42.88,42.88,42.38,42.5,1287000
-1994-10-13 00:00:00,42.75,42.88,42.63,42.63,1248200
-1994-10-14 00:00:00,42.63,42.75,42.25,42.5,2275400
-1994-10-17 00:00:00,42.5,42.75,42.38,42.75,1873000
-1994-10-18 00:00:00,42.38,43.0,42.38,43.0,1372200
-1994-10-19 00:00:00,42.88,42.88,42.63,42.88,1136400
-1994-10-20 00:00:00,42.75,43.0,42.63,42.88,1510600
-1994-10-21 00:00:00,42.88,43.13,42.63,43.13,1648000
-1994-10-24 00:00:00,43.13,43.38,43.0,43.0,1288600
-1994-10-25 00:00:00,42.75,43.63,42.63,43.25,3291600
-1994-10-26 00:00:00,43.63,44.0,43.25,43.75,3277200
-1994-10-27 00:00:00,43.88,44.88,43.88,44.88,4298800
-1994-10-28 00:00:00,45.0,46.5,44.88,45.5,4470600
-1994-10-31 00:00:00,45.38,45.5,44.88,45.0,2405800
-1994-11-01 00:00:00,44.75,44.88,43.88,44.38,1821400
-1994-11-02 00:00:00,44.13,44.38,43.63,43.88,1753600
-1994-11-03 00:00:00,44.0,44.5,44.0,44.5,1255800
-1994-11-04 00:00:00,44.25,44.63,43.5,43.63,2288000
-1994-11-07 00:00:00,43.63,43.88,43.38,43.5,1125000
-1994-11-08 00:00:00,43.5,43.75,43.38,43.5,1472400
-1994-11-09 00:00:00,43.63,43.63,42.13,42.5,2018600
-1994-11-10 00:00:00,42.5,42.75,41.5,41.88,4155800
-1994-11-11 00:00:00,41.75,42.0,41.5,41.75,864000
-1994-11-14 00:00:00,41.75,42.0,41.63,41.63,1300400
-1994-11-15 00:00:00,41.63,42.38,41.63,42.13,1809200
-1994-11-16 00:00:00,42.5,42.63,42.25,42.63,1637200
-1994-11-17 00:00:00,42.75,42.88,42.5,42.75,1386600
-1994-11-18 00:00:00,42.75,42.75,42.25,42.63,3235200
-1994-11-21 00:00:00,43.75,44.0,43.38,43.75,2388200
-1994-11-22 00:00:00,43.5,44.5,42.63,42.75,1905800
-1994-11-23 00:00:00,42.38,42.88,42.0,42.63,1621600
-1994-11-25 00:00:00,43.0,43.38,43.0,43.38,548600
-1994-11-28 00:00:00,43.38,43.75,42.88,43.63,929400
-1994-11-29 00:00:00,43.5,43.88,43.5,43.75,1157000
-1994-11-30 00:00:00,44.0,44.38,42.75,43.63,1896800
-1994-12-01 00:00:00,43.63,43.63,42.63,42.88,1487200
-1994-12-02 00:00:00,42.88,43.0,42.25,42.5,1030600
-1994-12-05 00:00:00,43.0,43.25,42.75,42.88,938600
-1994-12-06 00:00:00,42.88,43.25,42.63,43.13,912800
-1994-12-07 00:00:00,42.88,43.13,42.75,42.75,949000
-1994-12-08 00:00:00,43.0,43.38,42.5,42.63,1904000
-1994-12-09 00:00:00,42.63,43.0,42.5,42.88,1676200
-1994-12-12 00:00:00,43.0,43.5,42.88,43.38,1702000
-1994-12-13 00:00:00,43.38,43.88,43.38,43.63,1163400
-1994-12-14 00:00:00,43.75,43.75,43.25,43.75,2112400
-1994-12-15 00:00:00,43.75,44.38,43.75,43.88,1835600
-1994-12-16 00:00:00,44.25,44.5,44.13,44.25,4293400
-1994-12-19 00:00:00,44.25,44.5,44.13,44.5,1341400
-1994-12-20 00:00:00,44.38,44.88,44.38,44.75,971000
-1994-12-21 00:00:00,44.75,44.88,44.38,44.38,2206000
-1994-12-22 00:00:00,44.5,44.75,44.38,44.63,1402200
-1994-12-23 00:00:00,44.75,45.13,44.63,44.75,1205200
-1994-12-27 00:00:00,44.88,45.75,44.88,44.88,3067000
-1994-12-28 00:00:00,44.75,44.88,44.13,44.5,1024000
-1994-12-29 00:00:00,44.63,44.63,44.38,44.38,893400
-1994-12-30 00:00:00,44.63,45.0,44.63,44.63,1634200
-1995-01-03 00:00:00,44.88,45.25,44.5,44.5,2240800
-1995-01-04 00:00:00,44.38,45.0,44.38,45.0,2030600
-1995-01-05 00:00:00,44.75,45.0,44.5,45.0,1377800
-1995-01-06 00:00:00,44.88,45.0,43.75,44.25,2206000
-1995-01-09 00:00:00,44.0,44.25,43.88,44.13,966000
-1995-01-10 00:00:00,44.13,44.5,43.75,44.25,1525600
-1995-01-11 00:00:00,44.38,44.75,43.63,43.75,3203000
-1995-01-12 00:00:00,43.75,43.88,43.38,43.38,1899400
-1995-01-13 00:00:00,43.75,44.13,43.38,44.13,1819000
-1995-01-16 00:00:00,44.0,44.25,44.0,44.13,684800
-1995-01-17 00:00:00,44.13,44.75,44.13,44.75,1218400
-1995-01-18 00:00:00,44.63,45.63,44.63,45.63,1860800
-1995-01-19 00:00:00,45.38,45.75,45.25,45.63,1408200
-1995-01-20 00:00:00,45.5,46.25,45.5,46.25,2688600
-1995-01-23 00:00:00,45.75,46.38,45.75,46.13,2295200
-1995-01-24 00:00:00,46.0,46.5,45.88,46.25,2766200
-1995-01-25 00:00:00,46.38,47.38,46.0,46.88,2899200
-1995-01-26 00:00:00,46.75,46.75,46.38,46.5,1560400
-1995-01-27 00:00:00,46.38,46.38,45.88,46.25,1448200
-1995-01-30 00:00:00,46.0,46.13,44.5,45.38,1620600
-1995-01-31 00:00:00,45.25,45.25,44.38,44.63,2220400
-1995-02-01 00:00:00,44.88,45.13,44.13,44.88,1915400
-1995-02-02 00:00:00,44.88,45.5,44.88,45.38,1051400
-1995-02-03 00:00:00,45.38,45.88,45.25,45.75,1409600
-1995-02-06 00:00:00,45.5,46.75,45.5,46.75,1536200
-1995-02-07 00:00:00,46.63,46.75,46.38,46.38,1109400
-1995-02-08 00:00:00,46.38,47.0,46.38,46.88,1692000
-1995-02-09 00:00:00,47.0,47.0,46.63,46.75,1071000
-1995-02-10 00:00:00,46.88,46.88,45.63,45.63,1306400
-1995-02-13 00:00:00,45.38,46.75,45.25,46.38,1489800
-1995-02-14 00:00:00,46.38,46.88,46.38,46.75,1220000
-1995-02-15 00:00:00,46.75,47.13,46.5,47.0,1942400
-1995-02-16 00:00:00,47.0,47.13,46.88,47.0,1980400
-1995-02-17 00:00:00,47.0,47.25,47.0,47.0,3164000
-1995-02-21 00:00:00,46.88,47.38,46.88,47.25,2316400
-1995-02-22 00:00:00,47.13,47.38,47.13,47.13,1012000
-1995-02-23 00:00:00,47.0,47.0,46.5,46.75,2307000
-1995-02-24 00:00:00,46.63,47.38,46.5,47.0,1420800
-1995-02-27 00:00:00,47.25,47.63,47.13,47.25,1606400
-1995-02-28 00:00:00,47.38,47.75,47.13,47.63,1838200
-1995-03-01 00:00:00,47.25,47.5,47.0,47.25,1539800
-1995-03-02 00:00:00,47.13,47.38,47.0,47.38,894800
-1995-03-03 00:00:00,47.13,47.25,46.63,46.88,1533200
-1995-03-06 00:00:00,46.88,47.5,46.75,47.5,2383600
-1995-03-07 00:00:00,47.5,47.5,46.88,47.13,1346400
-1995-03-08 00:00:00,47.25,47.88,47.13,47.63,2209000
-1995-03-09 00:00:00,47.75,47.75,47.13,47.5,1222200
-1995-03-10 00:00:00,47.63,48.13,47.25,48.0,2326800
-1995-03-13 00:00:00,47.88,47.88,47.5,47.63,1497400
-1995-03-14 00:00:00,47.63,47.75,46.5,46.75,1981200
-1995-03-15 00:00:00,46.75,47.38,46.63,47.0,1743200
-1995-03-16 00:00:00,47.0,47.5,47.0,47.38,2199200
-1995-03-17 00:00:00,47.63,48.0,47.5,48.0,4927600
-1995-03-20 00:00:00,47.88,48.0,47.75,47.88,1333600
-1995-03-21 00:00:00,47.63,48.0,47.38,47.75,1472600
-1995-03-22 00:00:00,47.75,48.38,47.75,48.13,3156800
-1995-03-23 00:00:00,48.25,48.38,47.5,48.0,1160800
-1995-03-24 00:00:00,48.25,48.5,48.0,48.5,2144400
-1995-03-27 00:00:00,48.5,48.5,47.75,48.13,2288600
-1995-03-28 00:00:00,47.63,47.75,47.0,47.25,2183400
-1995-03-29 00:00:00,47.5,47.88,47.25,47.5,2474200
-1995-03-30 00:00:00,47.75,47.75,46.63,47.25,2078200
-1995-03-31 00:00:00,47.0,48.5,46.38,48.0,4300000
-1995-04-03 00:00:00,47.75,47.75,46.38,46.38,2165200
-1995-04-04 00:00:00,46.5,47.38,46.38,47.0,2781800
-1995-04-05 00:00:00,47.0,47.38,46.63,46.88,1809600
-1995-04-06 00:00:00,47.0,47.0,46.25,46.25,1037400
-1995-04-07 00:00:00,46.25,46.25,45.0,45.5,2250400
-1995-04-10 00:00:00,45.5,45.75,45.25,45.63,2354800
-1995-04-11 00:00:00,45.88,46.0,44.88,45.13,1805400
-1995-04-12 00:00:00,45.25,45.38,44.75,45.0,2029600
-1995-04-13 00:00:00,45.0,45.13,44.63,44.88,1800600
-1995-04-17 00:00:00,45.38,45.63,44.25,44.5,1928400
-1995-04-18 00:00:00,44.88,45.5,44.63,45.5,2274800
-1995-04-19 00:00:00,45.5,45.63,44.88,45.5,1403000
-1995-04-20 00:00:00,45.88,46.88,45.25,46.75,2578400
-1995-04-21 00:00:00,47.0,47.0,46.25,46.5,2584200
-1995-04-24 00:00:00,46.5,46.88,45.75,46.5,1802000
-1995-04-25 00:00:00,46.5,47.63,46.38,47.5,1882600
-1995-04-26 00:00:00,47.13,47.5,46.88,47.0,1646600
-1995-04-27 00:00:00,46.88,48.25,46.88,48.0,2366600
-1995-04-28 00:00:00,47.75,47.75,46.75,47.38,2077200
-1995-05-01 00:00:00,48.0,49.13,48.0,48.88,3697200
-1995-05-02 00:00:00,48.75,48.88,48.5,48.75,3028600
-1995-05-03 00:00:00,48.63,48.75,48.0,48.75,2329000
-1995-05-04 00:00:00,48.75,49.13,48.13,48.5,1965600
-1995-05-05 00:00:00,48.63,48.75,47.88,48.75,1697000
-1995-05-08 00:00:00,48.75,48.88,48.13,48.75,1214000
-1995-05-09 00:00:00,49.0,49.88,48.25,48.5,1564400
-1995-05-10 00:00:00,48.5,49.25,48.25,49.25,3410400
-1995-05-11 00:00:00,48.88,48.88,47.38,47.63,2335800
-1995-05-12 00:00:00,47.63,47.88,47.13,47.38,2278800
-1995-05-15 00:00:00,47.5,48.63,47.38,48.63,1495400
-1995-05-16 00:00:00,48.63,49.25,48.5,49.13,1347600
-1995-05-17 00:00:00,49.13,49.13,48.0,48.75,1124800
-1995-05-18 00:00:00,48.75,48.88,47.75,47.75,1150000
-1995-05-19 00:00:00,47.5,48.25,46.88,47.63,2434800
-1995-05-22 00:00:00,47.75,47.88,47.25,47.63,1921200
-1995-05-23 00:00:00,47.63,48.75,47.5,48.63,1398600
-1995-05-24 00:00:00,48.5,49.0,48.0,48.63,1722800
-1995-05-25 00:00:00,48.5,48.75,47.88,48.25,1262400
-1995-05-26 00:00:00,48.13,48.25,46.75,47.63,1274600
-1995-05-30 00:00:00,47.63,48.38,47.0,48.38,1097200
-1995-05-31 00:00:00,48.25,49.13,48.13,49.13,1773600
-1995-06-01 00:00:00,49.13,49.75,49.0,49.5,2387200
-1995-06-02 00:00:00,49.25,49.75,48.63,48.75,1751800
-1995-06-05 00:00:00,48.75,49.0,48.13,48.88,1248600
-1995-06-06 00:00:00,48.88,49.5,48.38,48.5,1167800
-1995-06-07 00:00:00,48.13,48.25,47.75,48.0,984000
-1995-06-08 00:00:00,48.25,48.38,47.88,48.0,1062800
-1995-06-09 00:00:00,48.0,48.13,47.75,47.88,930200
-1995-06-12 00:00:00,48.5,48.75,48.25,48.63,1419800
-1995-06-13 00:00:00,48.88,49.0,48.5,49.0,960400
-1995-06-14 00:00:00,49.0,49.0,48.63,49.0,1198000
-1995-06-15 00:00:00,49.13,49.38,49.0,49.25,1232600
-1995-06-16 00:00:00,49.38,49.5,48.88,49.0,3078200
-1995-06-19 00:00:00,49.0,49.0,48.25,48.63,1139400
-1995-06-20 00:00:00,48.5,48.5,47.38,47.38,2014000
-1995-06-21 00:00:00,47.25,47.25,46.38,46.75,2851800
-1995-06-22 00:00:00,46.75,46.75,46.0,46.5,2775400
-1995-06-23 00:00:00,46.5,47.63,46.38,47.5,2064200
-1995-06-26 00:00:00,47.5,47.75,46.25,46.75,1383800
-1995-06-27 00:00:00,46.75,47.63,46.75,47.25,1383600
-1995-06-28 00:00:00,47.63,48.75,47.38,48.38,2011000
-1995-06-29 00:00:00,48.25,48.5,46.88,47.0,1604200
-1995-06-30 00:00:00,47.13,47.5,46.13,46.38,1247000
-1995-07-03 00:00:00,46.63,47.75,46.63,47.75,628000
-1995-07-05 00:00:00,47.63,47.75,47.13,47.5,1604800
-1995-07-06 00:00:00,47.25,48.0,47.13,47.75,2050200
-1995-07-07 00:00:00,47.63,48.0,47.5,48.0,1561000
-1995-07-10 00:00:00,48.13,48.5,47.5,47.75,1779600
-1995-07-11 00:00:00,47.63,48.0,47.25,47.38,1516800
-1995-07-12 00:00:00,47.5,48.0,46.88,48.0,1801400
-1995-07-13 00:00:00,48.0,48.25,47.63,48.13,1671000
-1995-07-14 00:00:00,47.75,48.13,47.5,47.63,1210400
-1995-07-17 00:00:00,47.88,48.5,47.75,48.0,1824800
-1995-07-18 00:00:00,48.13,48.5,48.0,48.38,2557400
-1995-07-19 00:00:00,48.25,48.88,47.5,48.25,1997000
-1995-07-20 00:00:00,48.13,48.38,46.88,47.38,2455600
-1995-07-21 00:00:00,47.38,47.63,46.75,47.0,1920000
-1995-07-24 00:00:00,47.25,48.25,46.88,48.0,2181200
-1995-07-25 00:00:00,48.0,48.13,47.38,48.0,1494600
-1995-07-26 00:00:00,48.13,49.0,47.75,49.0,1962600
-1995-07-27 00:00:00,48.88,49.0,48.38,49.0,2318000
-1995-07-28 00:00:00,49.0,49.0,48.5,48.75,2437800
-1995-07-31 00:00:00,48.88,49.63,48.63,49.38,2000400
-1995-08-01 00:00:00,49.38,49.63,48.88,49.63,2530400
-1995-08-02 00:00:00,49.63,50.13,49.38,49.63,2244400
-1995-08-03 00:00:00,48.88,49.5,48.75,49.5,1552400
-1995-08-04 00:00:00,49.5,49.63,49.13,49.63,1044800
-1995-08-07 00:00:00,49.63,50.13,49.5,49.75,2008400
-1995-08-08 00:00:00,49.63,49.75,48.13,49.0,1744000
-1995-08-09 00:00:00,49.25,49.25,48.88,49.25,885400
-1995-08-10 00:00:00,49.25,49.63,49.13,49.19,996200
-1995-08-11 00:00:00,49.38,49.5,48.63,48.88,1083600
-1995-08-14 00:00:00,48.88,48.88,48.38,48.88,1239600
-1995-08-15 00:00:00,48.38,48.38,47.38,47.88,1757800
-1995-08-16 00:00:00,47.63,47.63,46.88,47.0,2047400
-1995-08-17 00:00:00,47.13,47.38,46.63,47.0,1894000
-1995-08-18 00:00:00,47.13,47.5,46.88,47.25,1892600
-1995-08-21 00:00:00,47.5,47.88,47.13,47.13,2151600
-1995-08-22 00:00:00,47.13,47.63,47.13,47.5,1538800
-1995-08-23 00:00:00,47.63,47.88,47.25,47.5,1247600
-1995-08-24 00:00:00,47.75,47.88,47.13,47.38,782600
-1995-08-25 00:00:00,47.75,48.0,47.38,47.88,1148000
-1995-08-28 00:00:00,48.13,48.88,47.75,48.13,3972200
-1995-08-29 00:00:00,48.25,48.38,47.75,48.38,1009600
-1995-08-30 00:00:00,48.5,48.75,48.13,48.63,1277000
-1995-08-31 00:00:00,48.75,48.75,48.38,48.38,665400
-1995-09-01 00:00:00,48.5,49.13,48.38,49.13,1137400
-1995-09-05 00:00:00,49.5,49.88,49.25,49.88,1424800
-1995-09-06 00:00:00,49.5,49.75,49.13,49.63,2866200
-1995-09-07 00:00:00,49.5,49.63,48.88,49.0,1484200
-1995-09-08 00:00:00,49.0,49.13,48.5,49.13,1941400
-1995-09-11 00:00:00,49.13,49.38,49.13,49.13,1114400
-1995-09-12 00:00:00,49.5,50.0,49.0,49.88,3196400
-1995-09-13 00:00:00,49.75,50.13,49.38,49.5,2819200
-1995-09-14 00:00:00,49.25,49.75,48.75,49.63,2374800
-1995-09-15 00:00:00,50.13,50.38,49.88,50.25,3627600
-1995-09-18 00:00:00,49.88,49.88,49.63,49.75,1540600
-1995-09-19 00:00:00,49.75,49.88,49.38,49.88,1290400
-1995-09-20 00:00:00,50.0,50.25,49.63,50.25,2413400
-1995-09-21 00:00:00,50.13,50.25,49.5,49.88,1583200
-1995-09-22 00:00:00,49.63,49.88,49.25,49.5,1731800
-1995-09-25 00:00:00,49.5,49.88,49.25,49.38,2154000
-1995-09-26 00:00:00,49.38,49.5,48.25,48.63,2322200
-1995-09-27 00:00:00,48.38,48.75,48.25,48.63,1134200
-1995-09-28 00:00:00,48.75,49.25,48.63,48.88,1546800
-1995-09-29 00:00:00,49.0,49.38,48.63,48.75,1403800
-1995-10-02 00:00:00,48.63,49.0,48.25,48.63,1413600
-1995-10-03 00:00:00,48.63,49.13,48.5,48.88,1157600
-1995-10-04 00:00:00,48.75,50.25,48.75,50.25,2678800
-1995-10-05 00:00:00,50.0,50.88,49.38,49.38,2893400
-1995-10-06 00:00:00,49.0,49.5,49.0,49.13,1994600
-1995-10-09 00:00:00,49.25,49.88,48.5,49.88,1402800
-1995-10-10 00:00:00,49.63,49.88,49.25,49.88,1641600
-1995-10-11 00:00:00,49.88,49.88,49.13,49.38,1245600
-1995-10-12 00:00:00,49.5,49.5,49.0,49.13,1753400
-1995-10-13 00:00:00,49.38,49.63,48.88,49.0,2132800
-1995-10-16 00:00:00,48.63,48.63,48.13,48.25,2253000
-1995-10-17 00:00:00,48.38,48.75,47.63,47.88,2755400
-1995-10-18 00:00:00,47.88,48.0,47.63,47.63,1658600
-1995-10-19 00:00:00,47.75,48.0,47.63,47.75,1328000
-1995-10-20 00:00:00,47.88,48.5,47.75,48.13,2695600
-1995-10-23 00:00:00,47.75,48.0,47.63,47.75,1470000
-1995-10-24 00:00:00,47.5,47.75,47.13,47.75,1631400
-1995-10-25 00:00:00,47.38,47.63,46.75,47.25,2419600
-1995-10-26 00:00:00,47.25,47.63,46.63,46.88,1899400
-1995-10-27 00:00:00,47.0,47.0,46.13,46.38,1473600
-1995-10-30 00:00:00,46.38,46.88,46.25,46.38,2591600
-1995-10-31 00:00:00,46.75,47.25,46.75,46.75,3293800
-1995-11-01 00:00:00,47.0,47.63,46.88,47.63,3172800
-1995-11-02 00:00:00,48.13,48.25,47.25,47.5,1519200
-1995-11-03 00:00:00,47.5,48.0,47.25,48.0,921000
-1995-11-06 00:00:00,48.0,48.38,47.88,48.25,1902600
-1995-11-07 00:00:00,48.38,48.5,48.0,48.13,2488200
-1995-11-08 00:00:00,48.25,48.38,47.75,48.13,1705400
-1995-11-09 00:00:00,48.13,48.13,47.13,47.75,1773800
-1995-11-10 00:00:00,47.5,47.88,47.38,47.63,1162800
-1995-11-13 00:00:00,47.75,48.63,47.63,48.13,2009400
-1995-11-14 00:00:00,48.0,48.63,48.0,48.38,2527400
-1995-11-15 00:00:00,47.5,48.25,47.5,48.25,1708400
-1995-11-16 00:00:00,48.38,49.5,48.38,49.25,2890000
-1995-11-17 00:00:00,49.5,50.25,49.38,50.13,2866600
-1995-11-20 00:00:00,49.5,50.38,49.38,50.0,2426000
-1995-11-21 00:00:00,49.88,51.0,49.75,50.88,2214600
-1995-11-22 00:00:00,50.88,50.88,49.38,49.5,2694200
-1995-11-24 00:00:00,49.5,49.5,49.13,49.25,655200
-1995-11-27 00:00:00,49.5,49.63,49.13,49.38,1411200
-1995-11-28 00:00:00,49.25,49.63,48.88,49.5,1359200
-1995-11-29 00:00:00,49.63,49.88,49.13,49.63,1363600
-1995-11-30 00:00:00,49.5,49.88,49.25,49.38,1575200
-1995-12-01 00:00:00,49.38,49.63,48.75,49.38,2650200
-1995-12-04 00:00:00,49.5,50.38,49.38,50.38,2661600
-1995-12-05 00:00:00,50.38,50.75,50.13,50.75,1845200
-1995-12-06 00:00:00,50.75,51.5,50.75,50.75,2502600
-1995-12-07 00:00:00,50.5,50.88,50.13,50.52,2445400
-1995-12-08 00:00:00,50.75,51.38,50.63,51.19,2619800
-1995-12-11 00:00:00,51.63,53.0,51.63,52.75,3426800
-1995-12-12 00:00:00,52.88,53.38,52.63,52.75,2381000
-1995-12-13 00:00:00,52.88,53.63,52.63,53.38,2004000
-1995-12-14 00:00:00,53.38,53.5,51.88,51.88,1848800
-1995-12-15 00:00:00,52.38,52.38,51.38,52.25,5617600
-1995-12-18 00:00:00,50.5,51.88,50.25,50.63,2061200
-1995-12-19 00:00:00,50.75,51.25,50.5,50.88,2151200
-1995-12-20 00:00:00,51.0,52.25,51.0,51.25,2318800
-1995-12-21 00:00:00,51.38,52.0,51.38,52.0,2393800
-1995-12-22 00:00:00,52.0,52.38,51.75,52.13,859200
-1995-12-26 00:00:00,52.38,52.5,52.0,52.5,663600
-1995-12-27 00:00:00,52.75,52.88,52.38,52.5,1387200
-1995-12-28 00:00:00,52.5,52.75,52.25,52.63,1345800
-1995-12-29 00:00:00,52.63,53.38,52.0,52.38,1598000
-1996-01-02 00:00:00,52.63,52.88,52.38,52.88,3313000
-1996-01-03 00:00:00,53.38,53.75,52.0,53.0,2381800
-1996-01-04 00:00:00,53.13,54.63,53.0,54.5,3040600
-1996-01-05 00:00:00,54.38,55.88,54.25,55.38,2998200
-1996-01-08 00:00:00,55.5,56.0,55.38,55.63,765800
-1996-01-09 00:00:00,56.0,56.5,54.88,55.84,3233800
-1996-01-10 00:00:00,54.75,55.0,52.38,53.0,3195200
-1996-01-11 00:00:00,53.75,53.75,52.75,53.13,2484400
-1996-01-12 00:00:00,53.38,53.5,52.5,52.63,2422800
-1996-01-15 00:00:00,53.0,53.38,52.25,53.0,1307200
-1996-01-16 00:00:00,53.5,53.63,53.13,53.25,1880800
-1996-01-17 00:00:00,53.63,54.0,53.25,53.63,2488000
-1996-01-18 00:00:00,53.63,53.75,52.63,53.38,2497600
-1996-01-19 00:00:00,53.5,54.38,53.25,54.0,2663600
-1996-01-22 00:00:00,54.13,54.38,52.75,53.63,2102400
-1996-01-23 00:00:00,53.5,53.63,51.5,51.75,2778800
-1996-01-24 00:00:00,52.0,52.13,51.0,51.75,4252000
-1996-01-25 00:00:00,51.75,52.5,51.75,52.38,2623800
-1996-01-26 00:00:00,52.38,52.5,51.63,52.5,2817000
-1996-01-29 00:00:00,52.75,53.0,52.38,52.63,1403200
-1996-01-30 00:00:00,52.75,52.75,51.63,51.75,1872600
-1996-01-31 00:00:00,51.88,52.0,51.13,51.88,3060400
-1996-02-01 00:00:00,51.88,53.13,51.75,53.13,4237400
-1996-02-02 00:00:00,53.5,53.5,52.63,52.75,1936200
-1996-02-05 00:00:00,52.75,52.88,52.0,52.25,1553800
-1996-02-06 00:00:00,51.88,52.38,51.75,52.13,2134400
-1996-02-07 00:00:00,52.25,52.38,51.63,51.98,2640000
-1996-02-08 00:00:00,52.13,53.38,51.5,53.0,3259800
-1996-02-09 00:00:00,53.5,55.13,53.38,54.75,5823400
-1996-02-12 00:00:00,55.5,57.0,55.25,56.13,4244200
-1996-02-13 00:00:00,55.88,56.63,55.75,56.13,3396400
-1996-02-14 00:00:00,56.0,56.38,55.38,55.5,1821800
-1996-02-15 00:00:00,55.75,56.25,55.63,56.0,2029800
-1996-02-16 00:00:00,56.25,56.25,55.63,55.75,2943200
-1996-02-20 00:00:00,55.5,55.75,55.0,55.75,2382000
-1996-02-21 00:00:00,55.75,56.5,55.75,56.38,2786800
-1996-02-22 00:00:00,56.88,58.25,56.25,58.13,3197200
-1996-02-23 00:00:00,58.38,58.88,56.0,57.25,3381200
-1996-02-26 00:00:00,57.13,57.88,55.88,56.25,1953200
-1996-02-27 00:00:00,56.25,56.25,55.0,55.75,2307800
-1996-02-28 00:00:00,56.25,56.38,54.38,54.5,1899800
-1996-02-29 00:00:00,54.88,56.0,54.75,55.63,2669400
-1996-03-01 00:00:00,55.88,56.25,53.5,56.25,2606800
-1996-03-04 00:00:00,56.25,56.25,55.13,55.75,1606200
-1996-03-05 00:00:00,55.5,55.63,54.5,55.38,2691200
-1996-03-06 00:00:00,55.38,56.63,55.25,56.0,3752000
-1996-03-07 00:00:00,55.88,55.88,54.88,55.5,1642600
-1996-03-08 00:00:00,54.75,55.25,53.5,53.63,2550000
-1996-03-11 00:00:00,53.5,54.63,52.75,54.63,2719200
-1996-03-12 00:00:00,53.75,54.5,53.13,54.5,2984400
-1996-03-13 00:00:00,54.25,55.13,53.75,55.0,2079600
-1996-03-14 00:00:00,54.88,56.25,54.88,56.0,2596400
-1996-03-15 00:00:00,55.75,55.75,54.75,54.88,3015800
-1996-03-18 00:00:00,55.38,57.0,55.0,57.0,3208800
-1996-03-19 00:00:00,57.0,57.25,56.25,57.0,2702600
-1996-03-20 00:00:00,57.13,57.38,55.13,55.88,1587200
-1996-03-21 00:00:00,55.63,55.88,55.0,55.63,1565400
-1996-03-22 00:00:00,55.25,55.5,55.0,55.25,2562800
-1996-03-25 00:00:00,55.5,55.88,55.25,55.88,2610000
-1996-03-26 00:00:00,56.13,57.38,55.88,57.13,3157400
-1996-03-27 00:00:00,58.0,58.0,56.88,57.13,2541800
-1996-03-28 00:00:00,56.75,57.38,56.5,57.38,1816600
-1996-03-29 00:00:00,57.5,57.5,55.88,56.13,1927000
-1996-04-01 00:00:00,56.25,56.5,55.75,56.25,1667000
-1996-04-02 00:00:00,56.63,57.25,56.0,57.13,1745000
-1996-04-03 00:00:00,57.13,57.38,56.63,57.38,1245200
-1996-04-04 00:00:00,57.25,58.0,56.63,57.5,4723400
-1996-04-08 00:00:00,56.25,56.75,55.75,56.63,1746000
-1996-04-09 00:00:00,56.63,56.88,56.0,56.38,2234000
-1996-04-10 00:00:00,56.38,56.38,55.63,55.75,1699800
-1996-04-11 00:00:00,55.88,56.13,55.13,55.88,2564000
-1996-04-12 00:00:00,56.0,56.13,55.0,55.38,1248200
-1996-04-15 00:00:00,55.75,56.63,55.5,56.63,1339800
-1996-04-16 00:00:00,56.75,57.0,56.25,56.63,1417800
-1996-04-17 00:00:00,56.75,56.75,55.63,56.0,1330400
-1996-04-18 00:00:00,55.88,55.88,55.13,55.5,1510600
-1996-04-19 00:00:00,55.5,56.13,55.13,55.75,1714200
-1996-04-22 00:00:00,56.38,56.63,55.0,55.75,1771600
-1996-04-23 00:00:00,57.0,57.63,57.0,57.63,4331800
-1996-04-24 00:00:00,59.0,59.0,57.88,58.13,3529400
-1996-04-25 00:00:00,57.88,57.88,56.25,57.38,2065800
-1996-04-26 00:00:00,57.38,58.75,57.25,57.88,2573000
-1996-04-29 00:00:00,58.13,58.88,57.88,58.5,1851000
-1996-04-30 00:00:00,58.0,58.13,57.25,58.0,1726000
-1996-05-01 00:00:00,57.75,57.88,56.88,57.63,1384200
-1996-05-02 00:00:00,57.0,57.63,56.63,57.0,1744200
-1996-05-03 00:00:00,57.25,57.25,56.5,56.63,1134800
-1996-05-06 00:00:00,56.88,56.88,55.75,56.0,1531200
-1996-05-07 00:00:00,55.63,55.75,54.5,55.13,2387600
-1996-05-08 00:00:00,55.38,56.75,54.88,56.63,2471000
-1996-05-09 00:00:00,56.75,57.38,56.5,57.13,1555600
-1996-05-10 00:00:00,57.88,57.88,56.88,57.13,1418600
-1996-05-13 00:00:00,57.75,59.25,57.63,59.25,2165200
-1996-05-14 00:00:00,58.63,59.38,58.5,59.25,3519000
-1996-05-15 00:00:00,59.13,59.5,58.75,59.0,2598600
-1996-05-16 00:00:00,58.63,58.63,57.63,58.5,2297000
-1996-05-17 00:00:00,58.75,59.5,58.38,59.5,2751000
-1996-05-20 00:00:00,59.13,62.0,59.0,62.0,4665000
-1996-05-21 00:00:00,61.88,61.88,60.38,60.5,2895800
-1996-05-22 00:00:00,60.5,61.88,60.38,61.88,2615600
-1996-05-23 00:00:00,61.63,62.13,61.38,61.75,2517200
-1996-05-24 00:00:00,61.75,62.0,60.5,61.13,1532000
-1996-05-28 00:00:00,61.13,61.25,60.25,60.63,1735200
-1996-05-29 00:00:00,60.38,60.5,59.13,59.63,1246800
-1996-05-30 00:00:00,59.5,60.38,59.13,60.38,1980400
-1996-05-31 00:00:00,60.38,60.38,59.5,59.75,1445200
-1996-06-03 00:00:00,59.38,59.75,58.88,59.25,2292800
-1996-06-04 00:00:00,59.13,59.63,58.88,59.63,3698800
-1996-06-05 00:00:00,59.5,59.5,58.75,58.88,2603800
-1996-06-06 00:00:00,59.13,59.13,58.5,59.13,1832000
-1996-06-07 00:00:00,58.63,59.5,58.38,59.0,3156600
-1996-06-10 00:00:00,58.88,59.13,58.63,59.0,1508200
-1996-06-11 00:00:00,59.38,59.75,59.13,59.38,2152200
-1996-06-12 00:00:00,59.38,59.63,59.38,59.5,2336000
-1996-06-13 00:00:00,59.38,59.75,59.25,59.63,1706600
-1996-06-14 00:00:00,59.63,59.75,59.5,59.63,1967000
-1996-06-17 00:00:00,59.63,60.0,59.38,60.0,1998800
-1996-06-18 00:00:00,59.75,59.88,59.38,59.5,1591400
-1996-06-19 00:00:00,59.75,60.38,59.63,60.38,2429200
-1996-06-20 00:00:00,60.38,60.75,60.25,60.5,1788800
-1996-06-21 00:00:00,60.5,60.75,60.25,60.63,2749400
-1996-06-24 00:00:00,60.63,61.13,60.63,60.88,1776800
-1996-06-25 00:00:00,60.88,60.88,60.38,60.88,1579400
-1996-06-26 00:00:00,60.88,60.88,59.5,59.88,2346800
-1996-06-27 00:00:00,60.13,60.13,59.25,59.38,2634200
-1996-06-28 00:00:00,59.63,59.63,58.63,59.0,2707200
-1996-07-01 00:00:00,59.13,59.88,58.88,59.88,1800800
-1996-07-02 00:00:00,59.88,60.5,59.63,60.25,2219000
-1996-07-03 00:00:00,60.25,60.25,59.88,60.13,1659800
-1996-07-05 00:00:00,59.63,59.63,58.75,58.88,1218600
-1996-07-08 00:00:00,59.0,59.25,58.75,58.88,2857000
-1996-07-09 00:00:00,59.13,59.75,58.75,59.5,1825000
-1996-07-10 00:00:00,59.75,60.0,59.13,59.75,1896200
-1996-07-11 00:00:00,59.75,60.75,59.63,60.38,2557200
-1996-07-12 00:00:00,60.5,61.13,60.25,60.77,2866800
-1996-07-15 00:00:00,60.5,60.63,59.13,59.25,1424800
-1996-07-16 00:00:00,59.13,59.25,55.88,58.13,3435400
-1996-07-17 00:00:00,59.13,59.25,57.0,57.13,2215400
-1996-07-18 00:00:00,57.38,58.88,57.25,58.75,1905600
-1996-07-19 00:00:00,58.25,58.5,57.88,58.13,1513000
-1996-07-22 00:00:00,58.13,58.75,57.5,57.63,1661400
-1996-07-23 00:00:00,57.63,58.13,57.13,57.75,1911400
-1996-07-24 00:00:00,57.5,58.13,57.5,57.63,2413400
-1996-07-25 00:00:00,58.25,58.75,57.75,58.75,2405800
-1996-07-26 00:00:00,59.0,59.0,57.25,57.75,2037400
-1996-07-29 00:00:00,57.63,58.13,57.38,57.63,807800
-1996-07-30 00:00:00,57.88,57.88,56.5,57.13,1236800
-1996-07-31 00:00:00,56.88,58.0,56.88,57.88,1762200
-1996-08-01 00:00:00,57.75,58.5,57.75,58.13,2539200
-1996-08-02 00:00:00,58.13,59.25,58.13,59.25,1490800
-1996-08-05 00:00:00,59.25,59.88,59.25,59.63,1434000
-1996-08-06 00:00:00,59.63,59.63,58.88,59.38,1205200
-1996-08-07 00:00:00,59.5,59.5,57.75,58.38,2197200
-1996-08-08 00:00:00,58.0,58.75,57.63,58.75,2030200
-1996-08-09 00:00:00,59.0,59.0,57.75,57.75,1133000
-1996-08-12 00:00:00,57.88,58.63,57.88,58.38,2065400
-1996-08-13 00:00:00,57.88,58.25,57.63,58.25,1566800
-1996-08-14 00:00:00,58.25,58.25,57.25,57.75,1404800
-1996-08-15 00:00:00,57.5,58.0,57.38,57.63,1229200
-1996-08-16 00:00:00,57.88,59.13,57.75,59.0,1766600
-1996-08-19 00:00:00,59.13,60.13,59.0,60.0,1879800
-1996-08-20 00:00:00,59.75,59.88,59.0,59.25,1480800
-1996-08-21 00:00:00,59.13,59.25,58.38,59.25,1553000
-1996-08-22 00:00:00,59.25,60.38,59.13,60.25,2110000
-1996-08-23 00:00:00,59.88,60.0,59.38,59.88,1745600
-1996-08-26 00:00:00,59.88,59.88,58.75,59.25,866400
-1996-08-27 00:00:00,59.75,60.13,59.5,59.75,1757800
-1996-08-28 00:00:00,59.75,59.88,59.38,59.88,909000
-1996-08-29 00:00:00,59.63,59.75,58.88,59.25,1343000
-1996-08-30 00:00:00,59.13,59.38,58.25,58.88,1016800
-1996-09-03 00:00:00,59.75,60.13,59.63,59.88,2866200
-1996-09-04 00:00:00,59.75,59.88,58.88,59.63,2786400
-1996-09-05 00:00:00,59.38,60.0,59.38,59.75,1288600
-1996-09-06 00:00:00,59.63,60.25,59.25,60.25,1524200
-1996-09-09 00:00:00,60.5,60.63,59.63,60.63,1484800
-1996-09-10 00:00:00,60.5,60.63,60.13,60.38,1542200
-1996-09-11 00:00:00,60.75,61.5,60.38,61.5,3098200
-1996-09-12 00:00:00,61.63,61.75,61.0,61.38,2458200
-1996-09-13 00:00:00,61.88,62.25,61.38,62.13,3274000
-1996-09-16 00:00:00,62.0,62.75,61.75,62.38,2087000
-1996-09-17 00:00:00,62.63,63.13,62.13,63.13,2911400
-1996-09-18 00:00:00,62.88,63.38,62.5,62.63,2384400
-1996-09-19 00:00:00,62.5,62.5,61.75,61.88,1978400
-1996-09-20 00:00:00,61.88,63.38,61.88,62.25,3587800
-1996-09-23 00:00:00,62.38,62.5,61.75,62.5,1770400
-1996-09-24 00:00:00,61.88,62.38,61.63,62.38,3327400
-1996-09-25 00:00:00,62.38,62.5,61.75,62.13,2123200
-1996-09-26 00:00:00,62.38,62.38,61.5,61.63,1837400
-1996-09-27 00:00:00,61.63,61.63,60.88,61.63,1186200
-1996-09-30 00:00:00,61.88,62.88,61.63,62.63,1879800
-1996-10-01 00:00:00,62.63,63.25,62.25,63.0,1825200
-1996-10-02 00:00:00,63.88,64.37,63.5,64.37,3474000
-1996-10-03 00:00:00,64.37,64.37,63.75,64.12,1184000
-1996-10-04 00:00:00,64.37,64.75,64.12,64.5,1462200
-1996-10-07 00:00:00,64.75,65.5,64.75,65.37,1636000
-1996-10-08 00:00:00,65.62,66.37,65.62,66.0,2031200
-1996-10-09 00:00:00,66.12,66.12,65.25,65.37,1785200
-1996-10-10 00:00:00,65.37,65.5,64.25,65.25,1419600
-1996-10-11 00:00:00,65.5,66.0,65.5,65.62,800400
-1996-10-14 00:00:00,66.0,66.87,65.75,66.87,1588200
-1996-10-15 00:00:00,67.37,67.37,65.12,65.87,2081400
-1996-10-16 00:00:00,66.37,66.87,65.37,66.75,2036200
-1996-10-17 00:00:00,66.87,67.25,66.5,66.87,1359000
-1996-10-18 00:00:00,66.87,67.5,66.62,67.37,2584000
-1996-10-21 00:00:00,67.62,68.37,66.87,67.25,3017800
-1996-10-22 00:00:00,67.25,67.87,66.75,67.75,2317200
-1996-10-23 00:00:00,67.62,67.75,66.87,67.37,1821800
-1996-10-24 00:00:00,67.25,67.25,66.37,66.5,1818400
-1996-10-25 00:00:00,66.37,67.37,66.37,67.12,1741800
-1996-10-28 00:00:00,67.87,68.12,65.87,66.0,2422800
-1996-10-29 00:00:00,66.0,66.87,65.12,66.87,1891400
-1996-10-30 00:00:00,66.87,67.0,66.25,66.25,1802400
-1996-10-31 00:00:00,66.25,66.25,65.62,65.75,3023400
-1996-11-01 00:00:00,65.87,66.0,65.0,65.12,2419800
-1996-11-04 00:00:00,65.25,65.25,64.62,65.0,2278200
-1996-11-05 00:00:00,65.12,65.12,63.88,64.37,2532400
-1996-11-06 00:00:00,64.37,65.37,64.12,65.37,2697600
-1996-11-07 00:00:00,65.37,65.87,65.25,65.75,2104600
-1996-11-08 00:00:00,65.75,66.37,65.5,66.25,1834200
-1996-11-11 00:00:00,66.62,66.75,65.62,66.12,2209400
-1996-11-12 00:00:00,65.87,65.87,64.87,65.37,2668600
-1996-11-13 00:00:00,65.25,65.5,64.62,65.37,2124000
-1996-11-14 00:00:00,65.25,66.12,64.75,66.0,1708600
-1996-11-15 00:00:00,66.75,66.75,65.25,65.62,2784200
-1996-11-18 00:00:00,65.75,66.12,65.75,65.87,1848000
-1996-11-19 00:00:00,66.12,67.5,66.12,67.5,2275200
-1996-11-20 00:00:00,67.5,67.5,66.75,67.25,1749600
-1996-11-21 00:00:00,67.37,67.37,66.5,67.0,1823400
-1996-11-22 00:00:00,67.25,67.75,66.87,67.37,2140200
-1996-11-25 00:00:00,67.62,68.37,67.25,67.75,2725600
-1996-11-26 00:00:00,67.87,68.37,67.5,68.12,1924200
-1996-11-27 00:00:00,67.87,68.0,66.37,66.62,1916000
-1996-11-29 00:00:00,66.87,67.12,66.75,67.0,644200
-1996-12-02 00:00:00,66.75,67.12,66.12,67.0,2081600
-1996-12-03 00:00:00,67.0,67.0,65.5,65.5,2516000
-1996-12-04 00:00:00,65.0,65.37,64.25,65.12,2518600
-1996-12-05 00:00:00,65.12,66.0,64.62,65.75,3015600
-1996-12-06 00:00:00,64.75,65.25,63.75,64.37,2886200
-1996-12-09 00:00:00,65.0,65.0,64.12,64.37,2544000
-1996-12-10 00:00:00,64.5,65.12,63.63,63.63,2304000
-1996-12-11 00:00:00,63.0,63.63,62.5,62.88,2492800
-1996-12-12 00:00:00,63.38,63.38,61.13,61.25,3138400
-1996-12-13 00:00:00,60.75,62.13,60.25,62.0,2702800
-1996-12-16 00:00:00,62.25,63.75,62.0,63.13,2927000
-1996-12-17 00:00:00,62.75,63.5,62.63,63.25,2118600
-1996-12-18 00:00:00,62.88,64.12,62.88,64.12,1604800
-1996-12-19 00:00:00,64.37,65.87,64.25,65.87,4335000
-1996-12-20 00:00:00,68.0,68.0,65.37,65.87,4710200
-1996-12-23 00:00:00,65.87,66.5,64.75,66.0,1238000
-1996-12-24 00:00:00,65.75,66.0,65.37,65.5,700000
-1996-12-26 00:00:00,65.75,66.12,65.37,66.12,1218800
-1996-12-27 00:00:00,66.25,66.87,65.75,66.0,759800
-1996-12-30 00:00:00,66.0,67.12,66.0,66.5,1563600
-1996-12-31 00:00:00,66.5,66.5,64.12,65.0,3319200
-1997-01-02 00:00:00,65.25,66.12,63.88,65.87,4101200
-1997-01-03 00:00:00,66.0,66.75,65.62,66.12,2482600
-1997-01-06 00:00:00,66.37,66.87,65.87,66.87,2076400
-1997-01-07 00:00:00,66.87,67.87,66.37,67.75,2685200
-1997-01-08 00:00:00,68.0,68.12,65.75,66.75,2279800
-1997-01-09 00:00:00,67.0,68.5,66.62,68.37,3611000
-1997-01-10 00:00:00,67.25,69.5,66.75,69.5,4042800
-1997-01-13 00:00:00,69.5,69.5,67.37,68.12,2379400
-1997-01-14 00:00:00,68.37,68.75,67.5,68.0,2586000
-1997-01-15 00:00:00,68.0,68.87,67.62,68.5,2678400
-1997-01-16 00:00:00,68.75,69.12,67.62,68.5,2582400
-1997-01-17 00:00:00,68.5,68.87,66.87,67.37,2985200
-1997-01-20 00:00:00,67.62,67.62,66.5,67.12,2000400
-1997-01-21 00:00:00,66.5,68.0,66.37,67.62,2246000
-1997-01-22 00:00:00,67.75,68.12,66.37,67.12,2735400
-1997-01-23 00:00:00,67.25,67.62,65.87,66.0,2440800
-1997-01-24 00:00:00,66.25,66.25,65.0,66.12,2495200
-1997-01-27 00:00:00,66.62,66.62,65.75,66.25,2565600
-1997-01-28 00:00:00,67.0,67.0,64.62,65.0,2426200
-1997-01-29 00:00:00,65.12,66.75,65.0,66.62,1930600
-1997-01-30 00:00:00,66.87,67.25,66.25,66.87,2604200
-1997-01-31 00:00:00,67.0,67.12,65.75,66.37,2857600
-1997-02-03 00:00:00,66.12,66.5,65.37,66.25,2105800
-1997-02-04 00:00:00,66.25,66.62,65.87,66.5,1744600
-1997-02-05 00:00:00,66.62,67.12,65.5,65.62,2735800
-1997-02-06 00:00:00,66.75,66.75,64.75,65.37,3222400
-1997-02-07 00:00:00,65.87,66.25,64.87,65.75,2591600
-1997-02-10 00:00:00,66.0,66.37,65.12,65.12,2919400
-1997-02-11 00:00:00,65.75,67.37,65.5,67.37,3757800
-1997-02-12 00:00:00,68.0,69.12,67.75,69.12,3435200
-1997-02-13 00:00:00,69.25,69.25,68.37,68.87,1950400
-1997-02-14 00:00:00,68.87,68.87,67.5,68.37,3173600
-1997-02-18 00:00:00,68.12,68.25,66.75,68.0,2039600
-1997-02-19 00:00:00,68.12,68.12,67.12,67.25,1750400
-1997-02-20 00:00:00,66.0,67.12,65.62,65.62,2163600
-1997-02-21 00:00:00,65.75,66.87,65.5,66.87,2235600
-1997-02-24 00:00:00,66.75,66.87,66.0,66.25,1628200
-1997-02-25 00:00:00,66.5,68.25,66.37,68.12,2772600
-1997-02-26 00:00:00,68.12,68.37,66.0,67.0,2572000
-1997-02-27 00:00:00,67.0,67.25,66.0,66.37,2530400
-1997-02-28 00:00:00,66.0,66.25,64.37,64.5,2768800
-1997-03-03 00:00:00,63.88,65.75,63.5,65.62,3617600
-1997-03-04 00:00:00,65.75,66.37,65.0,65.12,3381800
-1997-03-05 00:00:00,65.5,65.62,64.62,65.37,2605800
-1997-03-06 00:00:00,65.87,66.87,65.5,66.5,4514400
-1997-03-07 00:00:00,66.75,66.75,65.75,66.12,2747200
-1997-03-10 00:00:00,66.12,67.37,66.12,67.37,3081400
-1997-03-11 00:00:00,67.62,67.62,66.75,67.25,2051800
-1997-03-12 00:00:00,67.25,67.62,66.12,66.87,1745400
-1997-03-13 00:00:00,66.75,66.75,66.0,66.25,1237800
-1997-03-14 00:00:00,66.75,67.75,66.37,67.37,1674000
-1997-03-17 00:00:00,66.87,67.62,66.37,67.12,1632000
-1997-03-18 00:00:00,67.0,67.5,66.62,66.87,2189000
-1997-03-19 00:00:00,67.25,67.75,67.0,67.75,2679800
-1997-03-20 00:00:00,68.12,68.25,67.0,67.87,2249200
-1997-03-21 00:00:00,68.5,69.37,68.25,69.25,2805600
-1997-03-24 00:00:00,69.5,70.5,69.37,70.37,3546000
-1997-03-25 00:00:00,71.0,71.87,70.62,71.62,2812600
-1997-03-26 00:00:00,71.5,72.75,71.12,72.12,2471200
-1997-03-27 00:00:00,72.25,72.62,69.37,69.62,3842000
-1997-03-31 00:00:00,69.87,70.0,68.75,69.62,3971200
-1997-04-01 00:00:00,69.5,69.5,67.25,68.87,3062400
-1997-04-02 00:00:00,68.25,68.5,66.87,67.0,3680000
-1997-04-03 00:00:00,65.5,66.12,63.25,64.37,4930200
-1997-04-04 00:00:00,64.25,65.25,63.75,65.0,3060000
-1997-04-07 00:00:00,65.12,65.62,64.87,65.0,2643000
-1997-04-08 00:00:00,65.12,65.25,64.5,65.12,1556400
-1997-04-09 00:00:00,65.25,65.87,64.75,65.25,1636200
-1997-04-10 00:00:00,65.37,65.37,63.63,64.5,1869000
-1997-04-11 00:00:00,64.25,64.25,62.0,62.25,2189200
-1997-04-14 00:00:00,62.25,64.0,61.75,63.88,2885200
-1997-04-15 00:00:00,64.37,64.37,62.88,64.12,1618200
-1997-04-16 00:00:00,64.37,65.0,63.13,65.0,1876200
-1997-04-17 00:00:00,64.37,64.87,63.63,63.63,1739600
-1997-04-18 00:00:00,63.88,65.37,63.63,64.62,1910600
-1997-04-21 00:00:00,64.37,66.0,64.25,64.75,2702600
-1997-04-22 00:00:00,64.87,66.62,64.87,66.62,2169400
-1997-04-23 00:00:00,66.87,67.62,66.25,66.62,2097000
-1997-04-24 00:00:00,67.87,67.87,65.75,66.25,2386800
-1997-04-25 00:00:00,66.12,66.37,65.25,65.75,1133600
-1997-04-28 00:00:00,65.25,66.5,65.25,66.0,1579200
-1997-04-29 00:00:00,67.0,67.87,66.37,67.87,1930600
-1997-04-30 00:00:00,67.75,68.87,66.87,68.5,3392400
-1997-05-01 00:00:00,68.37,68.37,66.75,68.0,1878400
-1997-05-02 00:00:00,67.5,69.12,67.5,69.12,2149200
-1997-05-05 00:00:00,69.12,70.62,68.12,70.12,2431600
-1997-05-06 00:00:00,70.12,70.5,69.5,69.5,3421400
-1997-05-07 00:00:00,69.75,70.25,69.5,69.62,2225000
-1997-05-08 00:00:00,69.25,71.12,69.0,70.62,2659800
-1997-05-09 00:00:00,70.87,71.37,70.0,71.37,1842600
-1997-05-12 00:00:00,71.37,73.0,70.87,72.75,2687000
-1997-05-13 00:00:00,72.0,72.5,71.5,72.5,2056800
-1997-05-14 00:00:00,72.62,72.62,71.75,72.12,2236000
-1997-05-15 00:00:00,71.87,71.87,70.37,70.87,2540600
-1997-05-16 00:00:00,70.25,70.62,69.87,70.25,3052400
-1997-05-19 00:00:00,70.12,70.87,69.75,70.62,2282400
-1997-05-20 00:00:00,70.0,70.37,69.12,70.37,2134800
-1997-05-21 00:00:00,70.0,70.25,69.5,70.12,2133800
-1997-05-22 00:00:00,70.37,70.62,69.25,69.5,1665600
-1997-05-23 00:00:00,69.5,71.0,69.5,71.0,1792000
-1997-05-27 00:00:00,70.75,70.75,69.87,70.25,1569600
-1997-05-28 00:00:00,70.25,70.75,69.87,70.12,1427400
-1997-05-29 00:00:00,70.12,70.87,69.87,70.87,1565400
-1997-05-30 00:00:00,70.62,71.12,70.0,70.0,3047400
-1997-06-02 00:00:00,70.25,70.87,69.5,70.12,2581200
-1997-06-03 00:00:00,69.87,72.0,69.62,71.37,2258000
-1997-06-04 00:00:00,71.5,72.5,70.62,72.12,2962200
-1997-06-05 00:00:00,72.25,72.5,71.37,72.0,2512400
-1997-06-06 00:00:00,71.87,73.12,71.75,72.37,2120600
-1997-06-09 00:00:00,72.5,73.25,71.75,71.87,1903200
-1997-06-10 00:00:00,72.5,73.5,72.37,73.37,3398400
-1997-06-11 00:00:00,73.5,74.87,73.25,73.87,2701200
-1997-06-12 00:00:00,74.12,75.12,74.0,74.87,2850400
-1997-06-13 00:00:00,74.62,76.37,74.62,76.0,2763600
-1997-06-16 00:00:00,75.87,77.25,75.87,76.87,1691600
-1997-06-17 00:00:00,76.62,77.0,76.0,76.12,1890600
-1997-06-18 00:00:00,75.5,75.62,74.25,74.25,2150000
-1997-06-19 00:00:00,74.25,74.75,74.12,74.37,1993400
-1997-06-20 00:00:00,74.37,74.62,73.75,74.5,3604000
-1997-06-23 00:00:00,74.0,74.37,72.75,72.75,1692600
-1997-06-24 00:00:00,73.25,74.25,72.56,74.25,1868400
-1997-06-25 00:00:00,74.31,74.69,72.87,73.81,2187200
-1997-06-26 00:00:00,73.69,75.0,73.0,73.87,1765600
-1997-06-27 00:00:00,73.62,74.37,72.5,72.75,1733000
-1997-06-30 00:00:00,73.0,74.5,72.37,73.94,2298600
-1997-07-01 00:00:00,74.37,75.44,73.56,75.44,2188800
-1997-07-02 00:00:00,75.44,75.69,74.5,75.37,1942800
-1997-07-03 00:00:00,75.94,76.12,75.06,75.87,1611200
-1997-07-07 00:00:00,75.81,76.44,75.44,75.5,2406000
-1997-07-08 00:00:00,75.5,75.81,75.06,75.75,1546000
-1997-07-09 00:00:00,75.37,75.44,73.5,74.37,2588800
-1997-07-10 00:00:00,74.5,74.94,74.06,74.62,2285200
-1997-07-11 00:00:00,74.12,76.06,74.12,75.75,1463600
-1997-07-14 00:00:00,76.25,76.37,75.31,75.81,2035200
-1997-07-15 00:00:00,75.81,76.81,75.37,76.62,2428000
-1997-07-16 00:00:00,76.75,77.62,76.44,77.56,2072600
-1997-07-17 00:00:00,77.37,77.75,77.12,77.37,2312000
-1997-07-18 00:00:00,77.25,77.25,75.06,75.62,2104400
-1997-07-21 00:00:00,75.5,75.56,74.37,74.87,1416000
-1997-07-22 00:00:00,75.31,77.87,75.0,77.62,1851800
-1997-07-23 00:00:00,78.0,78.0,76.75,76.81,1789600
-1997-07-24 00:00:00,76.0,76.94,75.5,76.87,1275200
-1997-07-25 00:00:00,77.0,78.56,76.94,78.0,1660600
-1997-07-28 00:00:00,77.75,79.37,77.0,78.31,2275200
-1997-07-29 00:00:00,77.62,78.87,77.62,78.62,1861000
-1997-07-30 00:00:00,79.0,79.94,79.0,79.5,1909600
-1997-07-31 00:00:00,79.75,80.12,78.81,79.0,2478600
-1997-08-01 00:00:00,78.75,78.87,77.06,78.62,1920800
-1997-08-04 00:00:00,78.37,79.5,78.25,79.5,1440800
-1997-08-05 00:00:00,79.0,79.87,78.5,79.87,1541400
-1997-08-06 00:00:00,79.0,80.37,79.0,80.19,2914400
-1997-08-07 00:00:00,79.25,79.75,77.94,78.0,2034200
-1997-08-08 00:00:00,77.37,77.69,76.75,77.69,2467000
-1997-08-11 00:00:00,77.75,80.69,77.75,80.06,3024400
-1997-08-12 00:00:00,80.0,82.0,79.81,80.81,2933800
-1997-08-13 00:00:00,80.87,80.94,78.44,79.0,2408400
-1997-08-14 00:00:00,79.12,79.44,78.0,78.56,3136000
-1997-08-15 00:00:00,78.31,78.62,77.06,77.19,3150400
-1997-08-18 00:00:00,76.25,77.62,75.69,77.62,2568600
-1997-08-19 00:00:00,77.62,78.94,77.25,78.94,1710800
-1997-08-20 00:00:00,78.69,79.87,78.69,79.25,1330000
-1997-08-21 00:00:00,79.75,79.75,78.31,78.75,1742400
-1997-08-22 00:00:00,77.62,79.5,76.69,79.44,1602000
-1997-08-25 00:00:00,79.12,80.0,77.75,78.56,1724800
-1997-08-26 00:00:00,77.69,78.56,77.56,78.25,1523400
-1997-08-27 00:00:00,78.69,80.19,78.31,79.94,2216200
-1997-08-28 00:00:00,80.0,80.25,78.62,79.06,2089400
-1997-08-29 00:00:00,78.56,78.56,77.37,77.44,2117400
-1997-09-02 00:00:00,77.5,80.44,77.5,80.37,3452400
-1997-09-03 00:00:00,80.37,80.44,78.56,80.19,2809800
-1997-09-04 00:00:00,79.37,80.19,79.19,79.87,1618800
-1997-09-05 00:00:00,80.0,80.44,78.31,78.37,2111800
-1997-09-08 00:00:00,80.0,81.19,79.87,80.69,4287200
-1997-09-09 00:00:00,80.5,82.37,80.37,81.62,2707000
-1997-09-10 00:00:00,81.87,82.5,81.06,81.12,2179000
-1997-09-11 00:00:00,81.0,81.94,80.0,80.81,2223000
-1997-09-12 00:00:00,80.5,82.44,80.12,82.37,2256000
-1997-09-15 00:00:00,82.37,83.56,82.12,82.56,1997200
-1997-09-16 00:00:00,82.81,87.06,82.81,87.06,3874600
-1997-09-17 00:00:00,87.06,87.19,85.75,86.62,2782400
-1997-09-18 00:00:00,86.69,89.19,86.69,88.5,3249800
-1997-09-19 00:00:00,86.5,87.37,86.06,87.31,3653000
-1997-09-22 00:00:00,87.0,87.19,85.0,85.16,2349000
-1997-09-23 00:00:00,85.06,85.5,84.5,85.44,2712000
-1997-09-24 00:00:00,85.44,85.81,84.37,84.56,2448600
-1997-09-25 00:00:00,84.81,85.19,82.31,82.69,4494200
-1997-09-26 00:00:00,82.94,83.5,82.69,83.06,2291800
-1997-09-29 00:00:00,83.19,85.12,82.94,84.5,2090600
-1997-09-30 00:00:00,84.31,84.62,83.06,83.06,1945400
-1997-10-01 00:00:00,83.19,85.12,82.75,85.12,2176600
-1997-10-02 00:00:00,84.44,85.0,83.75,84.44,1537000
-1997-10-03 00:00:00,85.87,86.25,85.25,85.87,3691200
-1997-10-06 00:00:00,86.19,88.0,86.19,87.81,2048400
-1997-10-07 00:00:00,87.56,88.87,87.5,88.69,2285600
-1997-10-08 00:00:00,88.69,88.69,87.5,87.56,2633400
-1997-10-09 00:00:00,86.62,87.37,86.56,86.94,2175200
-1997-10-10 00:00:00,86.25,86.69,85.37,85.81,1618400
-1997-10-13 00:00:00,86.06,86.75,85.25,85.5,1106200
-1997-10-14 00:00:00,86.44,86.44,83.62,85.37,1810000
-1997-10-15 00:00:00,85.44,87.19,85.25,86.69,1327400
-1997-10-16 00:00:00,86.94,88.06,85.56,86.0,1924400
-1997-10-17 00:00:00,85.25,85.75,84.0,84.0,2479000
-1997-10-20 00:00:00,84.25,87.0,84.12,87.0,1908800
-1997-10-21 00:00:00,87.25,87.81,85.69,87.81,2288400
-1997-10-22 00:00:00,87.75,87.75,86.19,86.44,1247800
-1997-10-23 00:00:00,84.62,85.37,83.5,83.5,2130800
-1997-10-24 00:00:00,84.44,84.94,82.87,83.5,2585000
-1997-10-27 00:00:00,83.0,84.5,79.0,80.0,2426400
-1997-10-28 00:00:00,78.25,82.37,76.81,82.37,4978800
-1997-10-29 00:00:00,81.75,82.37,80.5,80.94,3412600
-1997-10-30 00:00:00,80.25,81.87,80.25,80.25,2854800
-1997-10-31 00:00:00,82.0,83.25,79.62,82.94,5347800
-1997-11-03 00:00:00,84.19,86.75,84.12,86.75,4363200
-1997-11-04 00:00:00,86.5,86.81,85.5,86.19,1991800
-1997-11-05 00:00:00,85.87,85.94,84.62,84.75,1939600
-1997-11-06 00:00:00,84.31,84.87,83.69,84.25,1829400
-1997-11-07 00:00:00,83.19,83.5,81.5,83.5,1837600
-1997-11-10 00:00:00,83.62,84.12,82.37,83.81,1665000
-1997-11-11 00:00:00,83.81,84.81,83.56,84.75,1208600
-1997-11-12 00:00:00,83.94,84.56,81.87,81.87,1701200
-1997-11-13 00:00:00,82.62,83.12,81.0,82.0,1567200
-1997-11-14 00:00:00,82.5,84.62,82.25,83.94,1992800
-1997-11-17 00:00:00,84.81,85.69,83.5,83.69,2643800
-1997-11-18 00:00:00,83.75,83.75,82.06,82.56,1880000
-1997-11-19 00:00:00,82.81,82.94,82.0,82.31,1272400
-1997-11-20 00:00:00,82.94,84.31,82.37,84.19,1756400
-1997-11-21 00:00:00,84.62,84.87,83.56,84.5,1741400
-1997-11-24 00:00:00,83.81,84.0,82.37,82.87,1595600
-1997-11-25 00:00:00,83.12,83.25,80.06,80.75,2641800
-1997-11-26 00:00:00,82.44,82.44,79.56,79.81,2822000
-1997-11-28 00:00:00,79.94,80.5,79.56,80.19,972400
-1997-12-01 00:00:00,79.31,80.12,78.31,79.62,3142400
-1997-12-02 00:00:00,79.0,79.94,78.19,78.5,3145600
-1997-12-03 00:00:00,78.25,79.25,77.75,78.56,5224400
-1997-12-04 00:00:00,79.0,79.0,77.19,77.62,3058000
-1997-12-05 00:00:00,77.37,79.87,77.37,79.25,2947400
-1997-12-08 00:00:00,79.87,80.19,78.87,79.37,2899800
-1997-12-09 00:00:00,79.0,79.25,78.0,78.5,1890600
-1997-12-10 00:00:00,78.25,79.06,77.5,78.25,1916400
-1997-12-11 00:00:00,78.25,78.37,77.06,77.56,1922600
-1997-12-12 00:00:00,77.56,77.56,75.31,75.5,2358000
-1997-12-15 00:00:00,75.75,77.0,75.75,76.19,2536600
-1997-12-16 00:00:00,76.81,77.12,75.56,75.75,1984400
-1997-12-17 00:00:00,75.69,76.12,74.75,74.87,2556600
-1997-12-18 00:00:00,75.12,75.5,73.75,74.06,2187800
-1997-12-19 00:00:00,73.94,74.75,71.5,74.19,4072800
-1997-12-22 00:00:00,74.94,75.75,74.31,75.19,2428800
-1997-12-23 00:00:00,75.12,75.75,74.25,74.37,2488000
-1997-12-24 00:00:00,74.69,75.75,74.69,75.37,1287200
-1997-12-26 00:00:00,75.25,75.75,75.12,75.31,1189200
-1997-12-29 00:00:00,75.94,77.62,75.81,77.5,2181600
-1997-12-30 00:00:00,77.25,78.62,76.56,78.06,2231600
-1997-12-31 00:00:00,78.0,79.06,76.81,77.0,2807400
-1998-01-02 00:00:00,76.5,78.06,76.44,77.94,2828000
-1998-01-05 00:00:00,78.0,78.0,75.37,75.69,4309200
-1998-01-06 00:00:00,75.0,75.12,72.75,73.75,6251200
-1998-01-07 00:00:00,73.87,76.37,73.62,76.37,4541800
-1998-01-08 00:00:00,75.62,75.81,73.06,73.5,2943800
-1998-01-09 00:00:00,72.12,72.94,70.69,71.12,3600600
-1998-01-12 00:00:00,68.75,73.5,67.75,73.31,4288000
-1998-01-13 00:00:00,73.31,75.0,72.75,74.62,2939600
-1998-01-14 00:00:00,74.81,75.87,74.31,75.5,2386400
-1998-01-15 00:00:00,76.0,77.0,75.87,76.06,2580000
-1998-01-16 00:00:00,76.94,77.19,76.12,76.75,3561600
-1998-01-20 00:00:00,76.81,78.0,76.5,77.94,2305000
-1998-01-21 00:00:00,77.56,78.31,76.56,77.0,2936600
-1998-01-22 00:00:00,76.75,76.81,74.37,75.44,2969800
-1998-01-23 00:00:00,75.69,75.75,73.5,74.0,2508200
-1998-01-26 00:00:00,74.0,75.87,74.0,75.56,2400800
-1998-01-27 00:00:00,75.56,77.0,75.37,76.44,2153800
-1998-01-28 00:00:00,75.87,76.37,74.25,76.12,5047600
-1998-01-29 00:00:00,75.94,77.44,75.87,76.94,2724800
-1998-01-30 00:00:00,76.0,76.87,74.75,74.75,3851600
-1998-02-02 00:00:00,75.0,76.69,75.0,75.62,2524000
-1998-02-03 00:00:00,74.87,76.19,74.87,75.94,2346000
-1998-02-04 00:00:00,75.94,76.69,75.81,76.0,2161400
-1998-02-05 00:00:00,76.62,77.37,76.12,77.12,2943000
-1998-02-06 00:00:00,77.12,77.75,76.5,77.69,1525000
-1998-02-09 00:00:00,77.81,78.06,76.25,76.44,2360600
-1998-02-10 00:00:00,76.25,76.5,74.81,75.5,4659600
-1998-02-11 00:00:00,75.37,77.06,75.25,76.31,3195200
-1998-02-12 00:00:00,75.81,77.37,75.25,77.37,1889600
-1998-02-13 00:00:00,77.56,78.12,77.31,77.87,2452200
-1998-02-17 00:00:00,78.0,78.25,77.19,77.44,2487000
-1998-02-18 00:00:00,76.56,78.75,76.5,78.75,3537200
-1998-02-19 00:00:00,78.69,79.12,77.62,78.37,3548800
-1998-02-20 00:00:00,78.12,79.31,77.5,79.19,2831200
-1998-02-23 00:00:00,77.87,78.75,76.19,77.0,2852000
-1998-02-24 00:00:00,77.44,79.19,77.25,78.81,3816800
-1998-02-25 00:00:00,78.87,79.94,78.31,79.5,2837000
-1998-02-26 00:00:00,79.44,80.5,79.12,80.25,2854800
-1998-02-27 00:00:00,80.5,82.81,79.81,80.87,4238800
-1998-03-02 00:00:00,81.12,82.75,81.12,82.56,3362200
-1998-03-03 00:00:00,82.69,84.12,82.5,83.75,3588600
-1998-03-04 00:00:00,83.62,84.0,82.62,83.5,3307000
-1998-03-05 00:00:00,82.69,84.87,82.69,84.56,3917200
-1998-03-06 00:00:00,84.81,84.94,83.94,84.44,2905400
-1998-03-09 00:00:00,84.19,84.25,81.62,81.94,3154600
-1998-03-10 00:00:00,82.12,83.75,81.5,83.56,3433600
-1998-03-11 00:00:00,83.81,84.37,83.37,84.0,2681000
-1998-03-12 00:00:00,83.25,83.5,82.37,82.75,2107600
-1998-03-13 00:00:00,82.94,83.87,82.56,82.87,2596400
-1998-03-16 00:00:00,82.75,82.87,82.19,82.87,2388000
-1998-03-17 00:00:00,82.5,82.5,80.94,82.06,3218600
-1998-03-18 00:00:00,81.37,83.81,81.0,83.62,3159400
-1998-03-19 00:00:00,83.87,84.0,83.06,83.81,2290200
-1998-03-20 00:00:00,84.37,87.75,84.12,86.87,7660200
-1998-03-23 00:00:00,89.5,90.19,86.87,86.87,5368600
-1998-03-24 00:00:00,86.62,86.62,84.69,85.44,3207200
-1998-03-25 00:00:00,85.69,86.25,83.06,83.81,3354800
-1998-03-26 00:00:00,83.94,85.06,83.87,84.31,3301800
-1998-03-27 00:00:00,84.56,84.69,82.5,83.0,2211800
-1998-03-30 00:00:00,83.44,83.75,82.44,83.06,1444400
-1998-03-31 00:00:00,83.06,83.75,80.19,80.31,4012600
-1998-04-01 00:00:00,81.37,82.56,81.12,82.5,3225800
-1998-04-02 00:00:00,82.56,83.56,81.62,83.44,2331600
-1998-04-03 00:00:00,83.56,83.81,81.5,81.94,3701800
-1998-04-06 00:00:00,81.94,81.94,80.0,80.12,2887400
-1998-04-07 00:00:00,80.25,81.25,79.94,80.75,2517000
-1998-04-08 00:00:00,80.69,80.75,78.75,79.06,2573400
-1998-04-09 00:00:00,79.87,81.0,79.25,80.31,3016400
-1998-04-13 00:00:00,80.56,80.56,78.5,78.87,3072200
-1998-04-14 00:00:00,78.94,79.5,78.69,78.87,2660600
-1998-04-15 00:00:00,80.06,80.69,79.56,80.06,3294800
-1998-04-16 00:00:00,80.25,83.75,80.0,83.75,4750600
-1998-04-17 00:00:00,83.5,83.5,82.75,83.37,2957000
-1998-04-20 00:00:00,83.5,84.37,83.12,83.75,3034400
-1998-04-21 00:00:00,84.0,85.62,83.94,84.94,2865000
-1998-04-22 00:00:00,84.94,85.0,83.62,84.06,1634400
-1998-04-23 00:00:00,84.0,84.87,83.75,84.25,3156400
-1998-04-24 00:00:00,84.0,84.0,82.19,82.44,2475000
-1998-04-27 00:00:00,82.37,85.62,81.56,83.37,3119000
-1998-04-28 00:00:00,83.44,83.5,81.5,82.31,2211800
-1998-04-29 00:00:00,82.37,84.44,82.31,83.25,2020000
-1998-04-30 00:00:00,83.44,84.25,82.69,82.69,2359600
-1998-05-01 00:00:00,83.5,86.5,83.44,86.37,4519400
-1998-05-04 00:00:00,86.37,86.44,85.56,86.19,2488200
-1998-05-05 00:00:00,86.44,86.75,85.62,86.19,2656400
-1998-05-06 00:00:00,86.81,86.81,85.56,85.69,2198800
-1998-05-07 00:00:00,85.56,85.69,84.25,84.5,1665000
-1998-05-08 00:00:00,84.75,85.75,84.44,84.87,1238400
-1998-05-11 00:00:00,84.12,85.94,84.12,85.0,1778800
-1998-05-12 00:00:00,85.06,85.87,84.12,84.31,2357200
-1998-05-13 00:00:00,84.19,84.75,83.94,84.56,1762000
-1998-05-14 00:00:00,84.75,86.25,84.25,85.87,2525200
-1998-05-15 00:00:00,85.87,85.94,84.69,85.0,2562400
-1998-05-18 00:00:00,84.25,84.5,81.75,82.69,2476400
-1998-05-19 00:00:00,82.69,83.37,81.56,82.19,2818800
-1998-05-20 00:00:00,82.19,82.56,80.5,81.5,2180600
-1998-05-21 00:00:00,81.94,82.06,80.5,80.75,2587800
-1998-05-22 00:00:00,81.0,81.25,80.75,80.94,2007600
-1998-05-26 00:00:00,81.44,81.5,79.0,79.12,2543600
-1998-05-27 00:00:00,78.5,80.56,77.37,79.75,3557000
-1998-05-28 00:00:00,79.87,80.25,79.0,80.25,2272200
-1998-05-29 00:00:00,79.87,80.75,79.62,79.87,2130800
-1998-06-01 00:00:00,79.87,79.87,78.56,79.0,1718400
-1998-06-02 00:00:00,79.37,79.5,78.44,78.87,3395600
-1998-06-03 00:00:00,78.87,79.87,78.69,78.94,2155200
-1998-06-04 00:00:00,79.44,81.19,79.37,80.12,2565000
-1998-06-05 00:00:00,80.62,82.5,80.62,82.5,2049800
-1998-06-08 00:00:00,82.5,82.56,80.75,81.0,1379400
-1998-06-09 00:00:00,81.25,81.31,80.0,80.0,1763400
-1998-06-10 00:00:00,80.06,81.12,79.12,79.44,3089000
-1998-06-11 00:00:00,80.25,80.25,77.56,78.06,2311600
-1998-06-12 00:00:00,78.31,81.37,77.56,81.37,3628800
-1998-06-15 00:00:00,80.5,80.75,79.44,79.44,2744200
-1998-06-16 00:00:00,79.5,81.25,79.12,81.25,2662600
-1998-06-17 00:00:00,81.87,84.44,81.56,83.69,3031000
-1998-06-18 00:00:00,83.69,83.69,81.75,81.94,1708400
-1998-06-19 00:00:00,82.37,82.44,81.12,81.31,2594600
-1998-06-22 00:00:00,81.56,82.94,81.5,81.75,1986800
-1998-06-23 00:00:00,83.25,84.12,82.87,84.06,2014600
-1998-06-24 00:00:00,84.75,84.94,83.31,84.0,2786200
-1998-06-25 00:00:00,84.87,85.25,83.81,84.19,2642800
-1998-06-26 00:00:00,84.19,84.5,83.56,83.62,1513200
-1998-06-29 00:00:00,83.5,83.75,82.44,82.5,1372000
-1998-06-30 00:00:00,84.0,84.37,82.62,83.75,2440200
-1998-07-01 00:00:00,84.0,85.0,83.75,84.94,3087200
-1998-07-02 00:00:00,84.87,85.94,84.37,85.12,2357000
-1998-07-06 00:00:00,85.12,85.12,84.06,84.62,1786000
-1998-07-07 00:00:00,83.75,83.81,82.06,82.5,2543800
-1998-07-08 00:00:00,82.87,83.75,82.62,83.19,1531200
-1998-07-09 00:00:00,83.0,83.06,80.56,81.0,2114200
-1998-07-10 00:00:00,81.5,82.19,80.5,81.87,1939800
-1998-07-13 00:00:00,82.0,82.0,80.0,80.87,2679000
-1998-07-14 00:00:00,81.0,82.69,81.0,82.19,2316000
-1998-07-15 00:00:00,82.19,83.44,81.56,82.94,2436000
-1998-07-16 00:00:00,83.12,83.44,82.56,83.12,1511400
-1998-07-17 00:00:00,83.25,83.37,82.69,82.81,1448400
-1998-07-20 00:00:00,82.87,82.94,81.56,82.0,1791800
-1998-07-21 00:00:00,82.37,83.31,82.31,82.81,1977600
-1998-07-22 00:00:00,82.94,84.37,82.12,84.12,3206000
-1998-07-23 00:00:00,84.37,84.44,81.37,81.56,2272200
-1998-07-24 00:00:00,83.0,83.31,81.87,83.0,2362600
-1998-07-27 00:00:00,82.81,85.5,82.62,85.5,4987000
-1998-07-28 00:00:00,85.44,86.0,84.0,85.56,4824600
-1998-07-29 00:00:00,85.5,85.87,84.56,85.56,3903200
-1998-07-30 00:00:00,85.69,86.31,84.81,85.31,2848800
-1998-07-31 00:00:00,84.81,84.81,82.5,82.62,2920600
-1998-08-03 00:00:00,82.62,82.62,80.56,81.12,3020200
-1998-08-04 00:00:00,82.25,82.25,78.31,78.31,3763200
-1998-08-05 00:00:00,78.56,78.69,76.06,78.69,3888200
-1998-08-06 00:00:00,78.44,78.69,76.06,76.94,2500400
-1998-08-07 00:00:00,76.94,79.87,76.75,77.37,3493400
-1998-08-10 00:00:00,78.0,78.0,75.69,75.69,2587000
-1998-08-11 00:00:00,76.56,79.87,75.81,79.37,5547600
-1998-08-12 00:00:00,79.44,80.25,78.75,79.87,3601600
-1998-08-13 00:00:00,79.87,81.94,79.69,79.81,3239200
-1998-08-14 00:00:00,79.94,80.94,79.75,80.12,3106400
-1998-08-17 00:00:00,80.0,81.37,79.37,81.06,2610600
-1998-08-18 00:00:00,80.31,80.87,79.81,80.5,1940800
-1998-08-19 00:00:00,80.94,80.94,80.25,80.69,2091000
-1998-08-20 00:00:00,80.75,81.44,79.94,80.5,3392600
-1998-08-21 00:00:00,80.06,80.69,78.37,80.19,2491800
-1998-08-24 00:00:00,80.5,80.5,78.12,78.69,2514400
-1998-08-25 00:00:00,79.19,80.0,77.56,78.19,2904000
-1998-08-26 00:00:00,78.0,78.0,75.87,76.5,3995200
-1998-08-27 00:00:00,76.0,77.12,75.0,75.5,3097800
-1998-08-28 00:00:00,75.44,77.5,75.19,75.25,3081600
-1998-08-31 00:00:00,76.0,77.62,74.06,74.06,3778800
-1998-09-01 00:00:00,73.81,77.0,73.81,75.62,4580000
-1998-09-02 00:00:00,76.94,77.0,73.87,74.12,3182200
-1998-09-03 00:00:00,73.12,75.75,73.0,75.69,3053200
-1998-09-04 00:00:00,77.44,79.25,77.12,77.87,4355400
-1998-09-08 00:00:00,78.75,80.12,78.5,80.0,3921600
-1998-09-09 00:00:00,80.0,81.06,79.81,80.25,3724200
-1998-09-10 00:00:00,80.0,81.37,79.81,80.0,3585000
-1998-09-11 00:00:00,80.81,83.44,80.0,82.5,3518200
-1998-09-14 00:00:00,83.75,83.87,82.37,82.5,2675400
-1998-09-15 00:00:00,82.19,82.78,81.62,82.62,1912400
-1998-09-16 00:00:00,82.62,82.87,80.81,82.75,2319000
-1998-09-17 00:00:00,82.81,82.94,81.25,81.5,2280200
-1998-09-18 00:00:00,81.31,83.37,80.06,83.37,4560800
-1998-09-21 00:00:00,82.94,83.75,81.75,82.25,2051200
-1998-09-22 00:00:00,82.06,82.12,80.31,81.06,1972400
-1998-09-23 00:00:00,82.12,84.69,81.75,84.69,2633600
-1998-09-24 00:00:00,84.69,84.81,82.06,82.19,1895200
-1998-09-25 00:00:00,82.44,84.69,82.19,83.37,2472200
-1998-09-28 00:00:00,84.0,85.0,82.75,84.75,2625000
-1998-09-29 00:00:00,84.87,89.0,83.87,88.0,6695200
-1998-09-30 00:00:00,87.62,87.62,84.06,84.06,3972400
-1998-10-01 00:00:00,84.0,86.56,83.56,84.0,5332000
-1998-10-02 00:00:00,84.94,88.31,83.94,87.62,4605800
-1998-10-05 00:00:00,88.37,89.44,87.87,88.94,5392600
-1998-10-06 00:00:00,88.94,88.94,86.87,87.75,4206200
-1998-10-07 00:00:00,87.25,87.5,85.75,87.37,3588800
-1998-10-08 00:00:00,86.94,86.94,84.19,86.25,3145000
-1998-10-09 00:00:00,86.31,86.44,84.44,85.69,2209200
-1998-10-12 00:00:00,86.19,86.37,84.56,85.06,2107000
-1998-10-13 00:00:00,85.75,86.19,83.56,83.56,3016600
-1998-10-14 00:00:00,84.0,85.56,83.87,84.12,3394200
-1998-10-15 00:00:00,84.25,87.0,83.12,85.75,4037400
-1998-10-16 00:00:00,86.87,87.19,86.19,86.94,3758200
-1998-10-19 00:00:00,87.0,87.81,85.25,86.31,3133400
-1998-10-20 00:00:00,86.31,87.87,86.19,87.37,2857400
-1998-10-21 00:00:00,87.81,87.81,85.62,87.25,2712400
-1998-10-22 00:00:00,86.0,86.0,81.25,81.5,5266000
-1998-10-23 00:00:00,81.5,82.12,79.06,80.94,4741600
-1998-10-26 00:00:00,82.81,83.12,80.31,80.44,3258000
-1998-10-27 00:00:00,80.19,81.37,79.12,79.12,3447000
-1998-10-28 00:00:00,79.31,79.87,78.44,78.5,2720800
-1998-10-29 00:00:00,78.56,80.44,78.56,79.87,1728200
-1998-10-30 00:00:00,81.62,82.0,81.06,81.5,2867400
-1998-11-02 00:00:00,81.5,83.0,80.87,81.12,2615600
-1998-11-03 00:00:00,81.12,82.06,80.0,80.75,2066800
-1998-11-04 00:00:00,81.0,81.25,79.0,79.62,2735400
-1998-11-05 00:00:00,79.5,81.06,78.37,81.06,3515800
-1998-11-06 00:00:00,81.75,83.69,81.56,83.31,2965800
-1998-11-09 00:00:00,83.5,83.5,81.69,82.44,2191000
-1998-11-10 00:00:00,82.44,82.87,80.37,80.5,2543600
-1998-11-11 00:00:00,81.0,81.06,79.44,79.87,2381200
-1998-11-12 00:00:00,80.44,83.75,80.44,83.0,3643800
-1998-11-13 00:00:00,83.81,83.81,81.62,83.0,2774600
-1998-11-16 00:00:00,82.87,83.75,82.25,83.25,3519200
-1998-11-17 00:00:00,83.06,83.25,80.69,80.75,3258800
-1998-11-18 00:00:00,80.87,81.5,79.56,80.56,2682400
-1998-11-19 00:00:00,81.06,81.19,80.0,80.25,2557200
-1998-11-20 00:00:00,80.56,81.31,80.12,80.87,2896800
-1998-11-23 00:00:00,80.87,80.87,79.19,80.31,2614200
-1998-11-24 00:00:00,80.19,80.62,79.25,79.62,2387600
-1998-11-25 00:00:00,80.25,81.69,80.06,80.37,2871400
-1998-11-27 00:00:00,83.5,85.62,83.37,85.62,4636600
-1998-11-30 00:00:00,84.25,84.31,82.69,83.62,4518200
-1998-12-01 00:00:00,83.75,84.31,80.94,81.94,3515200
-1998-12-02 00:00:00,81.56,81.94,79.06,80.56,3011600
-1998-12-03 00:00:00,79.56,81.25,79.56,80.0,1890800
-1998-12-04 00:00:00,81.0,82.12,80.37,82.0,2075200
-1998-12-07 00:00:00,82.5,83.31,81.37,82.19,1746400
-1998-12-08 00:00:00,82.0,84.06,80.94,82.44,2709400
-1998-12-09 00:00:00,82.56,88.25,82.56,86.19,6493400
-1998-12-10 00:00:00,86.37,87.0,84.12,84.62,3386600
-1998-12-11 00:00:00,85.25,87.19,84.5,85.94,3434600
-1998-12-14 00:00:00,84.5,85.94,83.69,85.69,2326400
-1998-12-15 00:00:00,84.5,84.5,82.62,83.0,3208600
-1998-12-16 00:00:00,83.5,84.5,82.75,84.12,3477600
-1998-12-17 00:00:00,83.56,83.56,81.0,82.62,2865600
-1998-12-18 00:00:00,82.94,83.12,82.37,83.0,3272800
-1998-12-21 00:00:00,83.0,84.25,83.0,84.0,3136400
-1998-12-22 00:00:00,84.12,84.62,83.0,83.75,1986200
-1998-12-23 00:00:00,83.75,85.0,83.31,85.0,1818800
-1998-12-24 00:00:00,84.5,85.44,84.5,84.69,687000
-1998-12-28 00:00:00,84.0,85.37,83.5,85.31,1401000
-1998-12-29 00:00:00,84.69,85.56,84.12,85.12,1255000
-1998-12-30 00:00:00,85.19,85.5,84.06,84.19,1908800
-1998-12-31 00:00:00,84.31,84.44,82.81,82.94,1850200
-1999-01-04 00:00:00,83.06,84.5,81.75,82.06,2937400
-1999-01-05 00:00:00,82.0,82.06,80.69,80.87,2614000
-1999-01-06 00:00:00,82.0,84.19,81.25,83.25,2547400
-1999-01-07 00:00:00,82.5,84.0,82.44,83.87,2115200
-1999-01-08 00:00:00,84.12,84.19,82.56,83.94,1892400
-1999-01-11 00:00:00,83.94,84.5,83.06,84.12,1871400
-1999-01-12 00:00:00,84.12,84.31,81.69,82.06,2478200
-1999-01-13 00:00:00,81.0,82.81,81.0,81.31,2211400
-1999-01-14 00:00:00,81.37,81.75,79.37,79.87,2028000
-1999-01-15 00:00:00,80.0,80.94,79.75,80.06,2258000
-1999-01-19 00:00:00,80.25,81.37,79.87,80.56,1766200
-1999-01-20 00:00:00,81.19,81.81,80.0,80.0,2844200
-1999-01-21 00:00:00,80.25,80.69,79.0,79.0,2606400
-1999-01-22 00:00:00,79.31,81.12,78.5,80.0,2854800
-1999-01-25 00:00:00,79.5,80.0,79.25,79.87,2809400
-1999-01-26 00:00:00,79.81,79.87,78.87,79.5,2685600
-1999-01-27 00:00:00,79.62,79.62,76.06,76.5,3106400
-1999-01-28 00:00:00,76.75,77.94,75.31,75.75,2114200
-1999-01-29 00:00:00,75.25,75.25,73.37,74.5,3390600
-1999-02-01 00:00:00,75.06,75.56,73.31,73.69,2637000
-1999-02-02 00:00:00,73.12,75.62,73.12,74.94,2674400
-1999-02-03 00:00:00,74.94,76.62,74.56,76.0,3344000
-1999-02-04 00:00:00,76.5,77.5,75.75,76.94,2685800
-1999-02-05 00:00:00,77.37,80.12,77.25,78.87,5538800
-1999-02-08 00:00:00,79.06,81.94,78.62,81.75,4487600
-1999-02-09 00:00:00,81.5,81.56,79.37,79.75,2587800
-1999-02-10 00:00:00,79.44,80.5,78.31,78.37,2116400
-1999-02-11 00:00:00,78.25,79.37,77.62,79.31,3562200
-1999-02-12 00:00:00,80.0,80.62,79.25,79.87,2417200
-1999-02-16 00:00:00,79.94,80.75,78.19,79.5,2450200
-1999-02-17 00:00:00,78.62,79.0,77.06,77.37,1904600
-1999-02-18 00:00:00,77.5,78.37,76.31,78.0,2770200
-1999-02-19 00:00:00,77.0,77.94,76.5,76.94,2777400
-1999-02-22 00:00:00,76.81,78.31,76.0,77.94,3655800
-1999-02-23 00:00:00,78.0,79.62,77.44,78.81,2630400
-1999-02-24 00:00:00,79.06,79.75,78.06,78.31,2298800
-1999-02-25 00:00:00,78.25,79.06,78.19,78.5,2705200
-1999-02-26 00:00:00,78.75,79.31,76.81,76.87,2641200
-1999-03-01 00:00:00,76.75,76.75,75.31,76.06,2655200
-1999-03-02 00:00:00,76.37,77.31,75.69,75.69,1983400
-1999-03-03 00:00:00,75.75,78.19,75.75,78.0,2202400
-1999-03-04 00:00:00,77.75,80.12,77.5,79.31,2787800
-1999-03-05 00:00:00,79.56,81.69,79.56,81.31,3431400
-1999-03-08 00:00:00,80.75,82.25,80.25,81.06,2722800
-1999-03-09 00:00:00,80.94,81.19,79.31,79.94,2734000
-1999-03-10 00:00:00,81.5,83.56,81.44,83.25,3461600
-1999-03-11 00:00:00,84.5,87.0,84.37,85.06,6373000
-1999-03-12 00:00:00,86.56,86.87,84.62,84.69,4203200
-1999-03-15 00:00:00,83.56,84.44,83.25,84.37,2825200
-1999-03-16 00:00:00,84.31,85.37,84.12,85.37,2918600
-1999-03-17 00:00:00,85.37,86.94,85.19,85.62,4521800
-1999-03-18 00:00:00,85.94,86.62,85.69,86.5,4482000
-1999-03-19 00:00:00,87.0,87.87,86.62,87.5,4296000
-1999-03-22 00:00:00,87.87,88.81,86.94,88.37,3028400
-1999-03-23 00:00:00,87.44,87.56,86.87,87.37,3028000
-1999-03-24 00:00:00,87.12,87.25,85.44,85.5,2023200
-1999-03-25 00:00:00,85.5,86.94,84.62,86.94,2542800
-1999-03-26 00:00:00,86.94,87.19,85.81,86.81,1979400
-1999-03-29 00:00:00,88.69,90.31,88.44,89.62,4350200
-1999-03-30 00:00:00,89.56,89.62,88.44,89.0,2240400
-1999-03-31 00:00:00,89.81,89.81,88.12,88.75,2710600
-1999-04-01 00:00:00,88.31,89.25,86.37,86.81,2047200
-1999-04-05 00:00:00,86.87,90.69,86.87,90.62,2418000
-1999-04-06 00:00:00,89.69,89.94,88.62,89.56,1883200
-1999-04-07 00:00:00,89.56,89.94,88.94,89.94,2286600
-1999-04-08 00:00:00,89.87,93.94,89.75,93.75,3869600
-1999-04-09 00:00:00,92.62,94.0,92.25,94.0,3608600
-1999-04-12 00:00:00,94.0,95.81,93.87,95.5,3390400
-1999-04-13 00:00:00,95.0,95.25,94.06,94.5,3576000
-1999-04-14 00:00:00,92.75,93.12,90.56,91.12,3166600
-1999-04-15 00:00:00,91.5,96.75,91.5,95.75,3966200
-1999-04-16 00:00:00,97.0,99.19,96.5,98.87,3902400
-1999-04-19 00:00:00,101.19,104.94,100.81,101.94,6816000
-1999-04-20 00:00:00,99.0,99.0,95.44,97.06,4930000
-1999-04-21 00:00:00,97.0,97.87,94.25,96.37,3407000
-1999-04-22 00:00:00,95.37,99.0,93.0,98.5,3646800
-1999-04-23 00:00:00,98.69,98.69,95.62,95.87,1952400
-1999-04-26 00:00:00,95.37,95.44,93.56,95.44,1824400
-1999-04-27 00:00:00,95.5,99.56,95.44,98.94,2802600
-1999-04-28 00:00:00,98.81,104.25,98.69,102.87,4156200
-1999-04-29 00:00:00,100.87,104.44,100.06,103.56,4317400
-1999-04-30 00:00:00,103.5,103.5,99.06,99.75,3206800
-1999-05-03 00:00:00,99.75,102.56,99.62,102.06,3339200
-1999-05-04 00:00:00,102.0,102.75,100.12,100.31,2926200
-1999-05-05 00:00:00,100.31,100.75,97.56,100.06,2908200
-1999-05-06 00:00:00,98.94,100.31,96.5,97.81,2493400
-1999-05-07 00:00:00,97.19,97.94,94.06,94.87,3757400
-1999-05-10 00:00:00,95.0,96.44,94.19,96.25,3463600
-1999-05-11 00:00:00,97.87,98.44,96.5,98.06,2561800
-1999-05-12 00:00:00,98.06,98.06,94.06,94.69,3327200
-1999-05-13 00:00:00,94.06,95.06,93.5,94.44,2078600
-1999-05-14 00:00:00,94.5,95.69,93.37,94.44,2385400
-1999-05-17 00:00:00,94.44,96.12,94.12,95.87,1773400
-1999-05-18 00:00:00,94.5,94.62,92.12,92.62,4077600
-1999-05-19 00:00:00,91.87,93.81,91.12,92.06,3132000
-1999-05-20 00:00:00,91.75,94.31,91.75,93.75,2326000
-1999-05-21 00:00:00,93.56,94.25,92.94,93.44,1933000
-1999-05-24 00:00:00,93.75,95.75,90.94,91.87,2957000
-1999-05-25 00:00:00,92.0,93.87,91.0,91.0,1849600
-1999-05-26 00:00:00,92.19,94.44,92.19,94.06,2155400
-1999-05-27 00:00:00,93.5,93.5,91.94,93.0,2238600
-1999-05-28 00:00:00,92.75,93.44,92.06,92.5,1858600
-1999-06-01 00:00:00,92.31,92.37,89.69,90.44,2963200
-1999-06-02 00:00:00,91.0,92.44,90.37,92.0,2713600
-1999-06-03 00:00:00,92.62,94.31,91.12,91.56,2663600
-1999-06-04 00:00:00,91.81,92.31,90.31,91.56,2281000
-1999-06-07 00:00:00,92.12,92.37,91.62,92.06,2419800
-1999-06-08 00:00:00,92.06,93.06,91.37,92.75,2301400
-1999-06-09 00:00:00,92.0,93.06,91.37,92.62,2444400
-1999-06-10 00:00:00,92.25,93.44,91.5,93.25,2723600
-1999-06-11 00:00:00,94.25,94.62,92.19,93.06,1938000
-1999-06-14 00:00:00,94.0,95.0,93.5,94.75,2365400
-1999-06-15 00:00:00,94.5,97.0,93.81,96.0,3129800
-1999-06-16 00:00:00,97.25,97.25,94.94,95.81,2069000
-1999-06-17 00:00:00,95.37,95.5,92.75,93.69,2711800
-1999-06-18 00:00:00,93.75,94.81,92.94,93.19,3372000
-1999-06-21 00:00:00,93.44,93.44,90.06,90.69,2280000
-1999-06-22 00:00:00,90.12,90.31,89.19,90.12,2430600
-1999-06-23 00:00:00,91.44,93.37,91.31,92.62,3185600
-1999-06-24 00:00:00,92.94,92.94,91.09,91.62,2324600
-1999-06-25 00:00:00,91.44,91.69,89.87,90.12,2004200
-1999-06-28 00:00:00,90.31,90.37,89.44,89.5,2625200
-1999-06-29 00:00:00,90.75,94.0,90.25,93.69,3926800
-1999-06-30 00:00:00,93.81,96.44,93.5,95.06,3712000
-1999-07-01 00:00:00,96.5,96.94,95.81,96.44,2542800
-1999-07-02 00:00:00,96.44,96.56,95.31,96.25,1670800
-1999-07-06 00:00:00,96.87,99.0,96.87,98.31,2727800
-1999-07-07 00:00:00,98.19,99.69,97.0,99.69,2562800
-1999-07-08 00:00:00,100.0,100.81,97.06,98.12,2785400
-1999-07-09 00:00:00,96.5,98.12,96.5,97.25,1902800
-1999-07-12 00:00:00,97.69,99.06,97.37,98.94,1502000
-1999-07-13 00:00:00,98.31,98.37,96.0,97.12,1514200
-1999-07-14 00:00:00,97.25,97.44,96.0,96.31,1500200
-1999-07-15 00:00:00,97.31,98.5,96.75,96.94,1717400
-1999-07-16 00:00:00,96.87,96.87,95.06,95.62,2014600
-1999-07-19 00:00:00,95.12,95.44,94.06,95.12,2041400
-1999-07-20 00:00:00,95.06,95.69,93.06,93.31,1730400
-1999-07-21 00:00:00,92.94,94.25,91.62,94.25,2099600
-1999-07-22 00:00:00,94.37,94.5,91.69,93.62,2307400
-1999-07-23 00:00:00,94.69,94.69,93.44,93.81,1414400
-1999-07-26 00:00:00,94.06,95.37,92.19,92.37,2161000
-1999-07-27 00:00:00,92.87,93.19,91.56,91.56,2799000
-1999-07-28 00:00:00,91.5,92.81,91.31,92.25,2406600
-1999-07-29 00:00:00,91.75,92.0,91.19,91.37,1889200
-1999-07-30 00:00:00,91.94,93.31,91.25,91.25,2363400
-1999-08-02 00:00:00,91.31,92.56,90.94,91.25,1705000
-1999-08-03 00:00:00,92.75,93.06,91.12,93.0,2072200
-1999-08-04 00:00:00,93.06,94.5,92.25,93.56,2670000
-1999-08-05 00:00:00,94.44,95.44,93.44,95.44,3391400
-1999-08-06 00:00:00,95.31,96.44,95.0,95.81,2260000
-1999-08-09 00:00:00,96.0,96.75,95.69,96.62,1754800
-1999-08-10 00:00:00,96.56,97.31,96.31,96.81,2223200
-1999-08-11 00:00:00,96.37,96.37,94.06,96.06,2688400
-1999-08-12 00:00:00,95.5,96.94,94.44,96.06,1760200
-1999-08-13 00:00:00,96.12,97.69,95.44,96.75,3346200
-1999-08-16 00:00:00,96.0,96.5,93.81,95.87,1619400
-1999-08-17 00:00:00,96.12,96.12,93.94,95.37,3028800
-1999-08-18 00:00:00,94.5,95.87,93.87,94.44,2777400
-1999-08-19 00:00:00,94.37,95.31,93.56,94.5,2766000
-1999-08-20 00:00:00,94.62,95.37,94.62,95.06,2825800
-1999-08-23 00:00:00,95.06,96.0,94.19,95.94,3582200
-1999-08-24 00:00:00,95.75,96.44,95.12,95.94,2035600
-1999-08-25 00:00:00,96.12,96.37,93.87,95.06,2014800
-1999-08-26 00:00:00,94.62,94.62,92.06,92.69,3805200
-1999-08-27 00:00:00,92.94,93.5,92.44,92.75,1707200
-1999-08-30 00:00:00,92.37,92.81,91.31,91.31,1678600
-1999-08-31 00:00:00,91.94,93.87,91.87,92.31,2778800
-1999-09-01 00:00:00,92.75,93.0,91.94,92.19,2080200
-1999-09-02 00:00:00,91.62,92.12,91.25,92.0,1827400
-1999-09-03 00:00:00,92.81,94.06,92.81,93.69,1428000
-1999-09-07 00:00:00,93.94,94.44,92.75,93.19,2435400
-1999-09-08 00:00:00,94.69,95.69,93.37,94.44,2318400
-1999-09-09 00:00:00,95.0,98.12,94.94,97.56,3580200
-1999-09-10 00:00:00,97.56,97.75,95.75,95.87,1879000
-1999-09-13 00:00:00,95.69,95.69,93.37,93.69,2585600
-1999-09-14 00:00:00,93.5,94.25,92.31,92.75,3517600
-1999-09-15 00:00:00,92.87,93.12,91.87,92.31,3881600
-1999-09-16 00:00:00,92.87,92.94,91.69,92.12,1733400
-1999-09-17 00:00:00,92.81,93.56,91.94,93.0,3257600
-1999-09-20 00:00:00,93.06,93.12,91.81,92.12,1121000
-1999-09-21 00:00:00,91.12,91.37,89.06,89.75,2379400
-1999-09-22 00:00:00,91.37,91.37,89.62,89.62,3271600
-1999-09-23 00:00:00,90.5,91.75,88.94,89.19,2338600
-1999-09-24 00:00:00,89.19,89.69,87.19,88.0,2271800
-1999-09-27 00:00:00,88.19,89.69,87.81,89.19,1591400
-1999-09-28 00:00:00,88.94,88.94,85.56,87.62,1912600
-1999-09-29 00:00:00,88.5,90.19,87.81,88.19,2275400
-1999-09-30 00:00:00,88.31,89.06,87.31,88.75,2227800
-1999-10-01 00:00:00,88.81,89.12,87.44,88.19,1869600
-1999-10-04 00:00:00,88.94,88.94,85.94,86.0,2507600
-1999-10-05 00:00:00,86.19,86.5,83.37,84.56,3751800
-1999-10-06 00:00:00,85.31,87.62,84.37,87.62,2989200
-1999-10-07 00:00:00,87.12,87.12,85.12,85.81,1927400
-1999-10-08 00:00:00,85.62,85.69,83.94,85.37,3288000
-1999-10-11 00:00:00,86.87,87.19,86.25,86.87,3179600
-1999-10-12 00:00:00,86.94,88.25,86.81,88.0,2926800
-1999-10-13 00:00:00,88.5,88.94,87.75,87.75,2798600
-1999-10-14 00:00:00,88.0,88.87,87.87,88.0,1832400
-1999-10-15 00:00:00,88.0,88.62,86.87,88.31,3945000
-1999-10-18 00:00:00,88.06,89.37,87.94,89.31,2200600
-1999-10-19 00:00:00,89.75,89.94,88.31,89.87,2200400
-1999-10-20 00:00:00,90.0,92.06,89.87,92.0,3029800
-1999-10-21 00:00:00,91.94,92.75,90.62,92.69,2354800
-1999-10-22 00:00:00,92.75,94.37,92.75,93.75,1819400
-1999-10-25 00:00:00,93.75,93.75,90.0,90.0,2797800
-1999-10-26 00:00:00,87.75,88.44,86.81,88.0,5200800
-1999-10-27 00:00:00,88.0,89.94,88.0,89.87,3807600
-1999-10-28 00:00:00,89.81,91.94,89.81,89.87,3490600
-1999-10-29 00:00:00,90.37,91.31,89.31,91.31,4571800
-1999-11-01 00:00:00,90.56,92.37,90.56,91.44,2770600
-1999-11-02 00:00:00,91.25,91.31,88.62,88.75,3165800
-1999-11-03 00:00:00,89.94,89.94,88.37,89.06,2449200
-1999-11-04 00:00:00,89.06,89.12,87.94,88.25,2513400
-1999-11-05 00:00:00,88.75,89.0,85.5,85.5,3129800
-1999-11-08 00:00:00,86.19,89.37,86.19,89.37,2895400
-1999-11-09 00:00:00,89.62,90.31,88.5,89.25,2428800
-1999-11-10 00:00:00,89.31,91.87,89.31,91.56,3416000
-1999-11-11 00:00:00,91.5,91.5,89.81,90.5,3049600
-1999-11-12 00:00:00,90.25,92.44,89.25,91.37,2900800
-1999-11-15 00:00:00,91.37,91.94,90.56,91.37,1683800
-1999-11-16 00:00:00,91.69,93.75,91.69,93.69,2671400
-1999-11-17 00:00:00,93.56,96.94,93.5,96.56,5948800
-1999-11-18 00:00:00,95.0,96.37,94.69,95.25,4010200
-1999-11-19 00:00:00,94.0,94.44,92.25,93.19,2264600
-1999-11-22 00:00:00,93.19,93.62,90.87,91.12,2750800
-1999-11-23 00:00:00,90.94,90.94,89.12,89.62,2524800
-1999-11-24 00:00:00,89.62,90.69,89.06,90.25,3189600
-1999-11-26 00:00:00,90.19,90.19,89.0,89.0,1352600
-1999-11-29 00:00:00,88.37,89.19,87.81,88.56,2699600
-1999-11-30 00:00:00,87.25,90.5,87.19,88.56,2524200
-1999-12-01 00:00:00,88.75,92.5,87.87,92.5,2829600
-1999-12-02 00:00:00,91.87,92.44,90.0,90.94,2729800
-1999-12-03 00:00:00,91.75,92.75,90.06,90.94,2002000
-1999-12-06 00:00:00,90.31,91.69,90.31,91.0,1635400
-1999-12-07 00:00:00,91.06,91.12,89.56,89.75,3649800
-1999-12-08 00:00:00,88.25,91.19,87.5,90.5,3357400
-1999-12-09 00:00:00,91.0,92.5,91.0,92.19,2418600
-1999-12-10 00:00:00,91.5,91.75,90.5,90.75,2685200
-1999-12-13 00:00:00,90.69,90.75,88.56,89.56,3181800
-1999-12-14 00:00:00,87.87,89.87,87.81,87.81,3616600
-1999-12-15 00:00:00,88.37,91.75,88.37,89.94,2516600
-1999-12-16 00:00:00,89.94,89.94,88.81,89.44,2465600
-1999-12-17 00:00:00,89.37,89.94,87.5,87.5,4566800
-1999-12-20 00:00:00,87.5,88.0,85.0,86.14,2375800
-1999-12-21 00:00:00,85.31,87.0,85.12,85.44,2420600
-1999-12-22 00:00:00,85.62,85.87,84.31,84.75,2181600
-1999-12-23 00:00:00,85.5,86.69,84.0,86.44,1753200
-1999-12-27 00:00:00,85.5,86.44,83.94,84.62,2453800
-1999-12-28 00:00:00,84.94,86.75,84.94,86.5,2036800
-1999-12-29 00:00:00,87.25,87.81,86.0,86.0,1510400
-1999-12-30 00:00:00,86.12,87.62,85.44,85.5,1802200
-1999-12-31 00:00:00,85.69,86.69,84.75,86.62,1118400
-2000-01-03 00:00:00,85.87,85.87,82.56,83.62,4387600
-2000-01-04 00:00:00,82.94,84.12,82.5,83.62,3702400
-2000-01-05 00:00:00,83.06,86.56,83.06,85.12,5567600
-2000-01-06 00:00:00,85.31,89.19,85.31,88.75,4353400
-2000-01-07 00:00:00,90.0,90.87,89.0,90.31,4487400
-2000-01-10 00:00:00,90.06,90.06,87.69,87.87,2104800
-2000-01-11 00:00:00,87.87,88.87,86.94,87.06,2791200
-2000-01-12 00:00:00,87.06,87.62,85.87,86.75,2992600
-2000-01-13 00:00:00,86.5,89.25,86.12,87.56,3253400
-2000-01-14 00:00:00,85.81,87.44,85.56,87.0,3673000
-2000-01-18 00:00:00,87.5,89.5,86.94,89.31,4317400
-2000-01-19 00:00:00,89.0,89.0,87.75,87.94,5027000
-2000-01-20 00:00:00,88.19,88.19,86.81,87.5,3419800
-2000-01-21 00:00:00,87.87,89.87,87.81,88.56,3947800
-2000-01-24 00:00:00,89.5,90.37,87.94,88.81,3536600
-2000-01-25 00:00:00,88.81,90.5,87.62,88.56,3854600
-2000-01-26 00:00:00,89.25,89.75,86.5,87.75,2681000
-2000-01-27 00:00:00,87.31,87.62,83.56,84.31,3550800
-2000-01-28 00:00:00,83.56,83.69,81.87,82.56,4066000
-2000-01-31 00:00:00,82.06,83.94,80.75,83.62,3660600
-2000-02-01 00:00:00,83.37,84.44,82.5,83.19,2611600
-2000-02-02 00:00:00,82.69,83.94,82.44,82.62,3418800
-2000-02-03 00:00:00,82.12,82.5,80.62,81.44,3512800
-2000-02-04 00:00:00,81.25,81.25,78.37,78.56,4224200
-2000-02-07 00:00:00,79.12,80.0,78.44,79.06,3135600
-2000-02-08 00:00:00,80.12,80.69,78.31,78.31,3567400
-2000-02-09 00:00:00,78.44,78.69,74.94,75.0,4802400
-2000-02-10 00:00:00,75.56,77.44,74.87,76.81,3832600
-2000-02-11 00:00:00,77.37,77.62,72.19,74.0,5019800
-2000-02-14 00:00:00,74.19,75.44,73.62,73.81,5039800
-2000-02-15 00:00:00,74.44,77.69,74.44,77.5,6143400
-2000-02-16 00:00:00,77.75,78.94,77.31,77.81,4749200
-2000-02-17 00:00:00,78.12,78.19,76.56,77.75,3735800
-2000-02-18 00:00:00,77.5,77.75,75.81,76.19,3570400
-2000-02-22 00:00:00,75.06,76.19,74.25,75.69,3526400
-2000-02-23 00:00:00,75.0,75.06,72.81,73.25,3770000
-2000-02-24 00:00:00,73.31,73.56,71.37,71.44,5415600
-2000-02-25 00:00:00,72.0,72.75,69.94,71.06,6453400
-2000-02-28 00:00:00,71.06,74.94,70.87,74.56,5097800
-2000-02-29 00:00:00,74.56,75.44,73.44,74.69,4296600
-2000-03-01 00:00:00,74.56,75.62,72.62,75.25,4633400
-2000-03-02 00:00:00,75.37,77.44,74.94,75.69,4050400
-2000-03-03 00:00:00,74.56,75.37,73.56,74.56,4637600
-2000-03-06 00:00:00,74.44,74.75,73.69,74.0,2814400
-2000-03-07 00:00:00,74.56,82.0,74.5,81.0,5600000
-2000-03-08 00:00:00,80.12,84.37,79.75,81.06,7262800
-2000-03-09 00:00:00,80.31,84.0,79.75,83.25,4307200
-2000-03-10 00:00:00,83.56,84.81,79.44,80.37,5384600
-2000-03-13 00:00:00,80.94,83.75,79.75,79.81,4170800
-2000-03-14 00:00:00,80.0,83.12,79.31,82.87,4209400
-2000-03-15 00:00:00,82.87,84.0,80.87,83.94,3756200
-2000-03-16 00:00:00,83.19,87.0,81.69,84.12,5194400
-2000-03-17 00:00:00,83.94,84.0,82.31,83.31,4251000
-2000-03-20 00:00:00,83.56,84.06,81.69,82.94,2280400
-2000-03-21 00:00:00,83.0,86.5,83.0,86.0,3546000
-2000-03-22 00:00:00,84.5,85.75,82.44,84.0,2794200
-2000-03-23 00:00:00,83.0,85.81,82.25,84.62,4197800
-2000-03-24 00:00:00,84.75,85.94,84.75,85.62,2815200
-2000-03-27 00:00:00,84.19,85.87,82.44,84.56,3774200
-2000-03-28 00:00:00,83.56,85.75,83.25,84.87,3260800
-2000-03-29 00:00:00,84.81,89.0,84.69,88.5,5306200
-2000-03-30 00:00:00,89.19,92.25,89.06,92.19,7823200
-2000-03-31 00:00:00,92.25,94.25,91.87,92.44,6282000
-2000-04-03 00:00:00,92.62,93.75,91.5,92.31,3577200
-2000-04-04 00:00:00,92.56,93.25,89.37,89.81,7643400
-2000-04-05 00:00:00,89.62,90.69,87.37,87.5,2959200
-2000-04-06 00:00:00,88.0,89.81,87.31,88.94,2299000
-2000-04-07 00:00:00,88.94,88.94,86.31,86.44,2876000
-2000-04-10 00:00:00,85.44,87.44,85.12,86.06,2417600
-2000-04-11 00:00:00,86.56,89.5,86.56,88.69,3443400
-2000-04-12 00:00:00,89.31,90.44,88.44,89.0,2795400
-2000-04-13 00:00:00,88.94,88.94,86.94,86.94,5013200
-2000-04-14 00:00:00,87.0,87.06,85.44,85.69,3769400
-2000-04-17 00:00:00,85.0,85.69,82.31,82.94,3983000
-2000-04-18 00:00:00,82.75,84.94,82.31,84.56,3010400
-2000-04-19 00:00:00,84.31,86.12,83.94,84.75,3027000
-2000-04-20 00:00:00,83.12,86.31,83.12,86.31,2225200
-2000-04-24 00:00:00,85.31,87.31,84.94,85.25,2998400
-2000-04-25 00:00:00,85.37,86.19,84.06,84.81,3206000
-2000-04-26 00:00:00,86.19,86.56,85.44,86.31,2055600
-2000-04-27 00:00:00,86.31,89.0,86.31,88.44,2895600
-2000-04-28 00:00:00,87.44,88.44,85.12,85.12,2810200
-2000-05-01 00:00:00,85.5,88.5,85.5,86.31,2961200
-2000-05-02 00:00:00,87.19,89.94,87.12,89.31,3557800
-2000-05-03 00:00:00,89.44,89.44,87.31,87.31,2793800
-2000-05-04 00:00:00,87.56,89.12,87.56,88.37,1928200
-2000-05-05 00:00:00,88.62,90.75,88.06,90.75,2409600
-2000-05-08 00:00:00,91.06,92.94,90.75,91.81,3292000
-2000-05-09 00:00:00,91.69,91.75,88.87,90.12,1992000
-2000-05-10 00:00:00,89.44,91.87,89.44,90.87,2675600
-2000-05-11 00:00:00,90.87,93.44,90.87,93.37,3395000
-2000-05-12 00:00:00,93.0,94.31,92.62,94.28,3320400
-2000-05-15 00:00:00,93.81,94.75,93.44,94.0,3337600
-2000-05-16 00:00:00,94.0,94.0,92.06,92.94,3079800
-2000-05-17 00:00:00,90.75,91.69,90.06,91.31,3003200
-2000-05-18 00:00:00,91.56,92.06,90.37,90.87,1768400
-2000-05-19 00:00:00,91.0,93.94,90.69,93.31,2767800
-2000-05-22 00:00:00,93.81,94.87,93.31,94.06,3359600
-2000-05-23 00:00:00,93.69,93.69,91.56,93.25,2436200
-2000-05-24 00:00:00,93.37,94.44,92.75,94.25,3430600
-2000-05-25 00:00:00,93.87,93.87,91.44,93.19,2944800
-2000-05-26 00:00:00,93.81,94.0,91.12,91.37,2299800
-2000-05-30 00:00:00,91.44,91.69,90.56,91.31,2054400
-2000-05-31 00:00:00,91.81,93.44,91.56,92.44,2577800
-2000-06-01 00:00:00,92.44,92.44,89.44,91.0,2455200
-2000-06-02 00:00:00,90.0,90.56,88.81,90.56,4548400
-2000-06-05 00:00:00,90.75,91.25,90.25,90.44,2703200
-2000-06-06 00:00:00,90.5,93.19,90.44,92.87,2582000
-2000-06-07 00:00:00,93.87,93.94,91.69,92.37,3026200
-2000-06-08 00:00:00,92.44,93.0,91.81,92.56,2089800
-2000-06-09 00:00:00,93.0,93.19,91.5,92.0,3247800
-2000-06-12 00:00:00,92.81,94.5,92.75,92.87,4403400
-2000-06-13 00:00:00,92.0,92.31,91.44,91.75,3726600
-2000-06-14 00:00:00,92.06,94.44,92.06,93.25,4136000
-2000-06-15 00:00:00,93.06,93.94,92.0,93.12,2941800
-2000-06-16 00:00:00,92.62,94.69,92.62,92.75,4890200
-2000-06-19 00:00:00,93.31,93.44,90.44,91.37,3055400
-2000-06-20 00:00:00,91.37,91.37,89.69,90.25,3538800
-2000-06-21 00:00:00,90.12,91.87,89.5,91.27,3511400
-2000-06-22 00:00:00,91.81,92.56,89.37,89.56,2522800
-2000-06-23 00:00:00,89.56,90.5,89.44,89.75,2062600
-2000-06-26 00:00:00,89.69,90.5,88.69,88.73,2193200
-2000-06-27 00:00:00,88.87,88.87,88.25,88.44,3088800
-2000-06-28 00:00:00,88.25,88.37,87.06,87.58,2898200
-2000-06-29 00:00:00,86.87,87.94,86.5,86.64,2383200
-2000-06-30 00:00:00,86.62,87.12,84.56,84.81,5210600
-2000-07-03 00:00:00,85.0,86.62,84.87,85.92,1704400
-2000-07-05 00:00:00,85.06,85.06,82.06,82.5,4520200
-2000-07-06 00:00:00,82.81,85.37,82.81,83.56,3421600
-2000-07-07 00:00:00,84.0,85.19,83.75,83.95,2845600
-2000-07-10 00:00:00,84.06,85.19,84.0,84.0,1892200
-2000-07-11 00:00:00,84.12,87.56,84.12,87.0,2678800
-2000-07-12 00:00:00,87.06,87.06,85.67,85.67,3279400
-2000-07-13 00:00:00,85.81,85.94,83.25,83.95,3753200
-2000-07-14 00:00:00,83.69,83.75,82.69,83.75,2709000
-2000-07-17 00:00:00,84.0,84.5,82.62,82.67,2861800
-2000-07-18 00:00:00,82.06,83.44,80.94,81.44,3793600
-2000-07-19 00:00:00,81.87,82.25,81.62,81.94,2491800
-2000-07-20 00:00:00,82.0,82.0,80.0,80.0,2726600
-2000-07-21 00:00:00,80.0,80.25,78.5,78.5,3367000
-2000-07-24 00:00:00,78.69,78.94,77.31,77.37,4472000
-2000-07-25 00:00:00,78.0,78.12,76.87,77.31,4068600
-2000-07-26 00:00:00,78.5,79.0,77.31,77.31,5404200
-2000-07-27 00:00:00,78.0,81.12,77.94,80.94,4901800
-2000-07-28 00:00:00,81.25,82.37,80.25,80.58,2873200
-2000-07-31 00:00:00,80.0,81.81,78.69,78.98,3118600
-2000-08-01 00:00:00,78.5,80.19,78.5,78.87,2891600
-2000-08-02 00:00:00,79.37,80.25,79.37,79.81,3739200
-2000-08-03 00:00:00,80.25,81.0,78.87,80.0,3113800
-2000-08-04 00:00:00,78.69,80.25,77.62,79.33,3283000
-2000-08-07 00:00:00,79.69,81.56,79.62,80.7,2206600
-2000-08-08 00:00:00,80.0,80.75,79.69,80.36,2108200
-2000-08-09 00:00:00,81.5,83.25,81.06,82.59,4060600
-2000-08-10 00:00:00,82.62,84.31,82.62,83.87,2548800
-2000-08-11 00:00:00,83.81,84.56,83.12,84.0,3094600
-2000-08-14 00:00:00,83.25,84.69,83.25,84.37,2507600
-2000-08-15 00:00:00,84.5,85.25,83.5,83.5,2118000
-2000-08-16 00:00:00,83.62,85.62,83.62,85.45,3550000
-2000-08-17 00:00:00,85.44,87.75,85.12,87.19,3080200
-2000-08-18 00:00:00,85.69,86.87,85.69,86.03,3106800
-2000-08-21 00:00:00,86.19,87.19,85.5,86.75,1498800
-2000-08-22 00:00:00,87.0,87.69,86.25,86.62,1903600
-2000-08-23 00:00:00,87.62,89.69,87.19,88.87,4678000
-2000-08-24 00:00:00,86.62,86.94,85.87,86.19,3075600
-2000-08-25 00:00:00,86.56,87.5,85.69,86.87,2516400
-2000-08-28 00:00:00,86.12,88.06,85.87,86.94,1837600
-2000-08-29 00:00:00,86.87,87.37,85.94,86.0,1724400
-2000-08-30 00:00:00,85.81,85.94,84.94,85.11,1886400
-2000-08-31 00:00:00,85.62,85.94,84.37,84.52,2609800
-2000-09-01 00:00:00,84.69,86.56,84.69,85.47,3277000
-2000-09-05 00:00:00,86.31,87.19,85.44,85.94,1721600
-2000-09-06 00:00:00,86.56,88.69,86.56,88.12,2794000
-2000-09-07 00:00:00,89.5,89.5,88.19,88.31,3450000
-2000-09-08 00:00:00,87.37,87.94,86.25,86.69,2740600
-2000-09-11 00:00:00,86.69,90.0,86.69,89.31,3479000
-2000-09-12 00:00:00,88.87,89.5,87.94,88.56,3381400
-2000-09-13 00:00:00,88.75,89.44,88.12,88.62,2504800
-2000-09-14 00:00:00,88.62,88.62,87.31,87.58,1576600
-2000-09-15 00:00:00,87.75,91.44,87.75,90.19,7437600
-2000-09-18 00:00:00,90.87,92.31,90.0,90.0,5081800
-2000-09-19 00:00:00,89.62,89.69,88.06,88.06,3819800
-2000-09-20 00:00:00,89.37,90.62,86.69,87.0,7055000
-2000-09-21 00:00:00,86.62,86.81,84.62,85.31,4706600
-2000-09-22 00:00:00,85.12,86.44,83.69,84.25,4486600
-2000-09-25 00:00:00,83.0,83.69,81.56,82.8,4483400
-2000-09-26 00:00:00,83.75,84.81,83.06,83.31,4283400
-2000-09-27 00:00:00,83.44,85.62,82.81,85.44,3351400
-2000-09-28 00:00:00,85.44,85.94,84.0,84.14,3668200
-2000-09-29 00:00:00,84.69,86.87,84.69,85.25,2704400
-2000-10-02 00:00:00,86.19,87.56,85.87,86.69,2319400
-2000-10-03 00:00:00,87.19,87.75,86.44,86.87,2425200
-2000-10-04 00:00:00,87.5,87.56,84.5,84.81,2891000
-2000-10-05 00:00:00,84.81,85.81,83.44,85.5,2979000
-2000-10-06 00:00:00,85.5,87.19,83.81,84.37,2542400
-2000-10-09 00:00:00,84.81,86.37,84.81,86.0,1701200
-2000-10-10 00:00:00,86.5,88.0,85.69,87.19,3105800
-2000-10-11 00:00:00,88.94,88.94,86.06,86.62,6095200
-2000-10-12 00:00:00,86.62,88.56,86.56,87.31,8978800
-2000-10-13 00:00:00,86.69,86.94,84.0,84.25,4028600
-2000-10-16 00:00:00,80.0,82.06,78.5,82.0,17911000
-2000-10-17 00:00:00,81.5,82.87,80.75,82.87,8662800
-2000-10-18 00:00:00,83.37,83.37,81.75,82.5,4954600
-2000-10-19 00:00:00,81.87,83.19,81.5,82.31,4096400
-2000-10-20 00:00:00,82.31,83.75,82.25,83.44,5374800
-2000-10-23 00:00:00,83.5,83.62,81.87,82.56,4619800
-2000-10-24 00:00:00,83.44,83.44,82.0,82.25,5664000
-2000-10-25 00:00:00,82.5,83.19,81.0,81.5,3913800
-2000-10-26 00:00:00,83.0,83.12,81.81,82.0,5642400
-2000-10-27 00:00:00,82.44,82.44,80.0,80.31,2643200
-2000-10-30 00:00:00,79.37,81.87,79.37,81.62,3440000
-2000-10-31 00:00:00,81.62,82.56,80.56,82.12,3298000
-2000-11-01 00:00:00,82.75,84.12,82.56,82.81,3368200
-2000-11-02 00:00:00,82.87,82.87,80.5,80.5,4447000
-2000-11-03 00:00:00,81.19,81.94,80.31,81.06,4187800
-2000-11-06 00:00:00,80.94,82.81,80.56,82.56,3492800
-2000-11-07 00:00:00,82.56,83.44,81.5,82.06,3348800
-2000-11-08 00:00:00,82.5,83.31,82.5,83.0,2349200
-2000-11-09 00:00:00,83.37,84.12,82.75,83.37,2874400
-2000-11-10 00:00:00,83.44,84.75,83.44,84.12,3871200
-2000-11-13 00:00:00,85.06,85.31,82.62,83.12,2828400
-2000-11-14 00:00:00,83.19,84.81,83.19,84.25,3050400
-2000-11-15 00:00:00,84.31,84.94,83.56,83.94,2583600
-2000-11-16 00:00:00,83.69,84.25,83.06,83.87,1992400
-2000-11-17 00:00:00,83.25,83.81,82.75,83.75,2014400
-2000-11-20 00:00:00,84.31,84.75,83.62,83.69,1881600
-2000-11-21 00:00:00,83.75,85.44,83.37,85.0,2951000
-2000-11-22 00:00:00,85.0,85.06,84.31,84.81,2481000
-2000-11-24 00:00:00,84.94,84.94,84.0,84.31,1067000
-2000-11-27 00:00:00,85.12,85.12,84.0,84.87,2285800
-2000-11-28 00:00:00,85.75,86.0,85.06,85.81,5185400
-2000-11-29 00:00:00,85.81,85.94,82.06,82.12,5351400
-2000-11-30 00:00:00,82.69,83.06,80.5,81.87,4079800
-2000-12-01 00:00:00,82.44,83.0,81.81,82.62,3436000
-2000-12-04 00:00:00,82.37,83.81,82.25,83.0,3926200
-2000-12-05 00:00:00,84.5,84.5,81.69,81.81,3139800
-2000-12-06 00:00:00,82.0,82.25,80.06,80.5,3853000
-2000-12-07 00:00:00,81.06,81.81,80.56,80.69,2632600
-2000-12-08 00:00:00,80.31,81.56,79.37,81.31,3028000
-2000-12-11 00:00:00,81.37,82.19,80.56,81.5,4312000
-2000-12-12 00:00:00,82.12,82.44,81.56,81.81,2651000
-2000-12-13 00:00:00,81.56,82.81,81.56,82.25,3157200
-2000-12-14 00:00:00,81.5,81.69,78.56,79.06,4928400
-2000-12-15 00:00:00,79.75,80.37,78.25,78.25,8036200
-2000-12-18 00:00:00,78.87,81.5,78.69,80.75,5606400
-2000-12-19 00:00:00,80.56,82.44,80.56,81.06,4275200
-2000-12-20 00:00:00,80.06,80.12,78.19,78.44,4622200
-2000-12-21 00:00:00,79.19,79.37,78.19,78.37,4231600
-2000-12-22 00:00:00,78.94,80.75,78.44,80.62,3058600
-2000-12-26 00:00:00,81.62,83.0,81.0,82.81,4361200
-2000-12-27 00:00:00,83.25,83.56,82.19,83.06,2612600
-2000-12-28 00:00:00,84.87,86.12,83.81,85.75,5321200
-2000-12-29 00:00:00,85.87,86.94,84.44,84.44,3377200
-2001-01-02 00:00:00,85.19,86.94,84.94,85.94,3957200
-2001-01-03 00:00:00,85.0,85.44,81.87,82.62,5330000
-2001-01-04 00:00:00,81.75,82.0,80.06,80.87,5514600
-2001-01-05 00:00:00,80.87,82.31,80.56,81.5,3438200
-2001-01-08 00:00:00,81.5,82.37,81.06,81.31,3288000
-2001-01-09 00:00:00,81.31,81.44,79.62,80.25,3825200
-2001-01-10 00:00:00,80.25,80.31,79.69,80.12,4376200
-2001-01-11 00:00:00,81.12,81.62,80.5,81.44,5133200
-2001-01-12 00:00:00,81.5,81.5,79.62,80.94,5148400
-2001-01-16 00:00:00,80.87,81.0,79.5,81.0,5990400
-2001-01-17 00:00:00,80.37,80.94,79.37,80.25,5570600
-2001-01-18 00:00:00,80.0,80.56,79.31,79.44,5045000
-2001-01-19 00:00:00,78.81,80.0,78.44,79.31,4766800
-2001-01-22 00:00:00,78.75,79.94,78.69,79.62,4818800
-2001-01-23 00:00:00,79.69,80.19,78.75,79.56,4825600
-2001-01-24 00:00:00,80.19,80.25,79.0,79.87,3268000
-2001-01-25 00:00:00,80.12,83.31,80.12,83.19,8396200
-2001-01-26 00:00:00,83.19,83.5,82.0,82.62,4139800
-2001-01-29 00:00:00,81.62,81.81,80.91,81.5,3165000
-2001-01-30 00:00:00,81.35,82.1,81.0,81.86,2629600
-2001-01-31 00:00:00,82.6,83.28,81.9,83.28,3285200
-2001-02-01 00:00:00,83.28,83.28,81.56,83.27,2901000
-2001-02-02 00:00:00,83.27,83.58,82.01,82.42,2958000
-2001-02-05 00:00:00,82.8,83.6,82.55,82.57,3338200
-2001-02-06 00:00:00,83.05,85.3,82.61,84.69,6619000
-2001-02-07 00:00:00,84.32,84.45,83.06,83.35,4463600
-2001-02-08 00:00:00,83.36,84.7,83.13,84.26,3951400
-2001-02-09 00:00:00,85.11,86.56,85.1,85.89,4152800
-2001-02-12 00:00:00,86.0,86.69,84.75,86.53,4442600
-2001-02-13 00:00:00,85.64,86.0,84.75,86.0,3622400
-2001-02-14 00:00:00,86.29,86.7,85.34,85.85,5079000
-2001-02-15 00:00:00,85.0,85.48,84.7,85.4,4665400
-2001-02-16 00:00:00,86.05,87.49,85.55,86.55,5898200
-2001-02-20 00:00:00,86.3,87.09,86.07,86.5,3801000
-2001-02-21 00:00:00,86.5,87.22,85.71,85.93,5134600
-2001-02-22 00:00:00,86.4,86.88,85.94,86.08,4092400
-2001-02-23 00:00:00,86.08,86.29,84.14,84.46,3910600
-2001-02-26 00:00:00,84.0,85.25,83.6,84.56,4188800
-2001-02-27 00:00:00,84.6,86.14,84.59,85.7,4672200
-2001-02-28 00:00:00,85.91,86.25,85.31,85.66,4308800
-2001-03-01 00:00:00,85.66,87.1,85.66,86.84,5236000
-2001-03-02 00:00:00,87.0,88.5,86.6,88.45,5213800
-2001-03-05 00:00:00,88.75,90.72,88.75,90.38,6764600
-2001-03-06 00:00:00,90.39,90.99,90.05,90.45,6489800
-2001-03-07 00:00:00,91.0,91.76,90.82,91.38,4273400
-2001-03-08 00:00:00,91.39,93.0,90.89,92.95,5803000
-2001-03-09 00:00:00,92.95,93.45,92.09,92.78,3767800
-2001-03-12 00:00:00,92.74,92.79,91.83,92.11,4479600
-2001-03-13 00:00:00,92.08,92.08,90.1,90.62,5286600
-2001-03-14 00:00:00,89.15,90.05,88.85,89.53,4671800
-2001-03-15 00:00:00,89.53,89.76,87.63,88.7,4381200
-2001-03-16 00:00:00,87.6,88.6,87.18,87.5,7003000
-2001-03-19 00:00:00,88.1,89.9,88.0,89.06,5335800
-2001-03-20 00:00:00,89.4,91.25,88.81,90.63,5971200
-2001-03-21 00:00:00,90.09,90.55,88.81,89.68,5890400
-2001-03-22 00:00:00,89.5,90.0,85.35,87.5,9461800
-2001-03-23 00:00:00,86.7,88.0,85.8,86.7,7401600
-2001-03-26 00:00:00,87.8,88.17,86.42,86.44,3789800
-2001-03-27 00:00:00,87.25,88.22,86.95,87.83,5296600
-2001-03-28 00:00:00,86.46,87.16,85.75,86.6,3563000
-2001-03-29 00:00:00,85.8,86.44,85.33,86.42,3887800
-2001-03-30 00:00:00,87.12,88.67,86.75,87.8,3907000
-2001-04-02 00:00:00,87.8,88.1,86.12,86.87,5444400
-2001-04-03 00:00:00,86.62,86.98,84.59,86.0,5366200
-2001-04-04 00:00:00,86.0,87.95,86.0,87.7,5048400
-2001-04-05 00:00:00,88.7,89.9,88.07,89.68,4891800
-2001-04-06 00:00:00,88.5,89.5,87.81,89.22,4428400
-2001-04-09 00:00:00,89.75,91.5,89.75,91.5,4455000
-2001-04-10 00:00:00,91.9,92.95,91.9,92.8,5972000
-2001-04-11 00:00:00,91.8,91.8,90.18,90.8,5068800
-2001-04-12 00:00:00,90.8,91.8,90.13,91.8,3530000
-2001-04-16 00:00:00,92.0,93.8,91.7,93.8,3695000
-2001-04-17 00:00:00,93.6,93.61,92.27,93.25,4591600
-2001-04-18 00:00:00,92.45,93.95,91.32,93.46,6590800
-2001-04-19 00:00:00,92.76,93.18,91.69,92.75,4761400
-2001-04-20 00:00:00,92.75,93.4,92.35,93.25,4349400
-2001-04-23 00:00:00,93.9,94.88,93.7,94.71,4328600
-2001-04-24 00:00:00,94.85,95.0,93.57,94.3,5287200
-2001-04-25 00:00:00,94.76,95.46,93.77,95.32,5224800
-2001-04-26 00:00:00,95.75,97.94,95.6,97.86,10751600
-2001-04-27 00:00:00,97.86,97.9,96.8,97.49,6143800
-2001-04-30 00:00:00,97.49,97.8,96.2,96.56,4541200
-2001-05-01 00:00:00,95.71,96.6,95.38,96.45,5795800
-2001-05-02 00:00:00,94.47,95.47,91.7,92.0,7004800
-2001-05-03 00:00:00,91.75,92.0,90.67,91.7,6340200
-2001-05-04 00:00:00,92.1,93.6,91.75,93.35,4572800
-2001-05-07 00:00:00,93.98,94.3,92.67,94.2,3188600
-2001-05-08 00:00:00,93.3,94.48,92.75,93.8,3768200
-2001-05-09 00:00:00,94.38,95.43,94.04,95.43,3297200
-2001-05-10 00:00:00,95.42,95.9,94.56,95.21,4027400
-2001-05-11 00:00:00,95.2,95.21,93.6,94.02,3083000
-2001-05-14 00:00:00,94.02,95.16,93.9,94.4,4496600
-2001-05-15 00:00:00,95.35,95.5,94.25,95.4,4923400
-2001-05-16 00:00:00,94.75,95.86,94.56,95.25,4281000
-2001-05-17 00:00:00,95.25,95.99,94.58,95.66,3347400
-2001-05-18 00:00:00,96.1,97.75,96.04,97.57,4499200
-2001-05-21 00:00:00,98.0,98.49,96.25,97.14,4344200
-2001-05-22 00:00:00,97.0,97.01,95.07,95.07,3929400
-2001-05-23 00:00:00,95.32,95.5,94.06,94.18,3562600
-2001-05-24 00:00:00,94.7,94.71,93.6,94.3,2863200
-2001-05-25 00:00:00,94.95,95.18,94.1,94.18,5267400
-2001-05-29 00:00:00,96.0,96.79,95.55,95.55,5590800
-2001-05-30 00:00:00,95.99,96.0,94.95,95.84,4140600
-2001-05-31 00:00:00,95.0,96.36,95.0,96.05,4903400
-2001-06-01 00:00:00,96.5,96.8,95.7,96.38,3514600
-2001-06-04 00:00:00,96.95,98.06,96.95,98.03,4290000
-2001-06-05 00:00:00,97.78,98.05,97.32,97.7,5557000
-2001-06-06 00:00:00,96.55,96.75,95.91,96.16,6277600
-2001-06-07 00:00:00,96.15,97.01,95.84,96.01,5264000
-2001-06-08 00:00:00,96.49,96.49,95.7,96.44,3163000
-2001-06-11 00:00:00,97.0,97.9,96.75,97.5,4930800
-2001-06-12 00:00:00,97.5,98.0,97.0,97.59,3928000
-2001-06-13 00:00:00,98.0,98.4,97.02,97.15,4214400
-2001-06-14 00:00:00,96.95,96.95,95.58,95.66,3096400
-2001-06-15 00:00:00,95.01,97.05,95.01,96.69,5008600
-2001-06-18 00:00:00,96.69,96.85,95.6,95.7,3701000
-2001-06-19 00:00:00,95.71,95.95,94.96,95.5,3441000
-2001-06-20 00:00:00,95.0,96.3,94.43,94.47,4553400
-2001-06-21 00:00:00,94.47,94.55,92.35,93.46,7991200
-2001-06-22 00:00:00,94.1,94.89,92.59,94.74,5513600
-2001-06-25 00:00:00,94.95,95.35,94.12,94.95,3957600
-2001-06-26 00:00:00,94.7,95.35,94.05,94.7,4895800
-2001-06-27 00:00:00,93.86,93.98,91.3,91.4,5376400
-2001-06-28 00:00:00,91.0,91.0,87.94,88.74,8469400
-2001-06-29 00:00:00,89.48,90.88,88.4,90.5,5919000
-2001-07-02 00:00:00,90.49,90.49,89.45,90.31,5568800
-2001-07-03 00:00:00,90.31,90.42,89.87,90.39,3177200
-2001-07-05 00:00:00,90.39,92.54,90.39,91.32,5943000
-2001-07-06 00:00:00,91.95,91.95,90.1,91.0,5111000
-2001-07-09 00:00:00,91.0,91.0,89.26,90.04,5091000
-2001-07-10 00:00:00,90.0,90.75,88.75,89.4,5289000
-2001-07-11 00:00:00,89.0,89.0,87.06,87.67,4930600
-2001-07-12 00:00:00,88.0,89.1,87.05,89.06,5330800
-2001-07-13 00:00:00,89.06,90.25,88.48,89.4,4373200
-2001-07-16 00:00:00,89.5,90.19,87.19,87.65,3769600
-2001-07-17 00:00:00,87.7,88.2,86.37,86.85,4823200
-2001-07-18 00:00:00,86.05,86.88,85.1,86.8,5513400
-2001-07-19 00:00:00,87.25,87.6,86.53,87.15,5084200
-2001-07-20 00:00:00,87.3,89.43,87.3,88.95,6321800
-2001-07-23 00:00:00,89.1,89.21,87.0,87.64,4117600
-2001-07-24 00:00:00,86.9,87.29,84.75,85.18,4308800
-2001-07-25 00:00:00,86.45,89.25,86.25,89.17,8738000
-2001-07-26 00:00:00,89.17,90.2,88.45,90.05,5878600
-2001-07-27 00:00:00,90.45,91.19,89.07,91.1,3295000
-2001-07-30 00:00:00,91.4,91.87,90.3,91.53,3749600
-2001-07-31 00:00:00,91.6,92.46,90.97,91.39,5999400
-2001-08-01 00:00:00,91.55,92.13,90.72,91.17,5517400
-2001-08-02 00:00:00,91.37,91.48,90.64,91.05,4629400
-2001-08-03 00:00:00,90.8,91.09,89.75,90.68,3216400
-2001-08-06 00:00:00,90.45,91.05,90.22,90.39,2744000
-2001-08-07 00:00:00,90.64,91.61,90.64,91.13,5191800
-2001-08-08 00:00:00,91.4,91.8,89.99,90.01,4224800
-2001-08-09 00:00:00,89.95,90.74,89.4,90.59,4531600
-2001-08-10 00:00:00,91.25,92.44,91.2,91.75,6367200
-2001-08-13 00:00:00,91.8,92.42,91.55,91.7,5167800
-2001-08-14 00:00:00,91.7,92.25,91.6,92.24,4828800
-2001-08-15 00:00:00,92.45,93.35,92.12,93.01,5107600
-2001-08-16 00:00:00,93.03,93.2,92.2,93.05,5532400
-2001-08-17 00:00:00,92.9,93.03,91.75,92.01,4083800
-2001-08-20 00:00:00,92.05,92.28,90.95,91.34,4832400
-2001-08-21 00:00:00,91.97,91.97,90.4,90.46,4716600
-2001-08-22 00:00:00,91.15,93.15,91.03,91.95,8601400
-2001-08-23 00:00:00,91.95,92.89,91.85,92.28,3254800
-2001-08-24 00:00:00,92.28,93.2,92.03,92.8,2957000
-2001-08-27 00:00:00,93.1,93.61,92.1,92.1,2658800
-2001-08-28 00:00:00,92.1,92.1,91.1,91.12,2805600
-2001-08-29 00:00:00,91.62,92.45,91.6,91.76,5262200
-2001-08-30 00:00:00,91.76,92.3,89.96,90.47,6140600
-2001-08-31 00:00:00,90.6,91.05,90.19,90.75,3368000
-2001-09-04 00:00:00,91.1,92.28,91.1,91.35,5547600
-2001-09-05 00:00:00,91.6,91.6,90.8,91.4,5466800
-2001-09-06 00:00:00,91.3,92.0,91.05,91.75,5801400
-2001-09-07 00:00:00,91.76,93.31,91.35,92.4,9550600
-2001-09-10 00:00:00,92.35,92.4,91.55,91.7,6084400
-2001-09-17 00:00:00,92.5,92.5,90.21,90.22,10121600
-2001-09-18 00:00:00,90.1,90.2,87.62,87.76,8250200
-2001-09-19 00:00:00,87.76,87.77,82.9,84.9,9064200
-2001-09-20 00:00:00,84.25,84.9,83.21,83.7,7111000
-2001-09-21 00:00:00,83.7,84.28,81.0,84.01,9363000
-2001-09-24 00:00:00,84.01,84.55,80.57,81.1,9300400
-2001-09-25 00:00:00,81.0,81.08,79.01,79.7,9790600
-2001-09-26 00:00:00,80.1,80.49,78.6,78.77,9604800
-2001-09-27 00:00:00,79.15,83.5,78.76,83.5,11456000
-2001-09-28 00:00:00,83.25,84.75,82.65,84.75,8121600
-2001-10-01 00:00:00,83.85,83.86,82.08,83.7,6330600
-2001-10-02 00:00:00,82.6,85.65,82.25,85.5,7214200
-2001-10-03 00:00:00,85.51,85.76,84.0,85.41,6913400
-2001-10-04 00:00:00,85.42,88.0,85.42,87.11,6275200
-2001-10-05 00:00:00,87.8,88.77,86.85,88.44,7237800
-2001-10-08 00:00:00,88.45,90.0,87.77,88.95,5462000
-2001-10-09 00:00:00,89.75,91.5,88.25,90.89,11114600
-2001-10-10 00:00:00,90.9,93.77,90.89,93.45,9967800
-2001-10-11 00:00:00,93.2,93.5,91.96,93.28,10826600
-2001-10-12 00:00:00,92.45,92.8,90.15,91.0,11492400
-2001-10-15 00:00:00,90.5,90.55,87.6,88.45,7012200
-2001-10-16 00:00:00,88.45,89.4,87.3,89.15,5857600
-2001-10-17 00:00:00,89.7,90.15,88.52,89.1,4391600
-2001-10-18 00:00:00,88.15,88.3,85.68,86.03,6331800
-2001-10-19 00:00:00,85.55,87.49,84.8,86.74,6220400
-2001-10-22 00:00:00,86.9,88.75,86.02,88.75,4987800
-2001-10-23 00:00:00,88.55,89.35,86.12,86.6,6375600
-2001-10-24 00:00:00,86.85,87.15,85.5,86.91,5152200
-2001-10-25 00:00:00,85.35,87.9,85.25,87.9,6297000
-2001-10-26 00:00:00,87.9,89.0,87.33,88.93,6564600
-2001-10-29 00:00:00,89.2,89.49,88.25,89.01,6144400
-2001-10-30 00:00:00,89.01,89.6,87.4,89.0,7090200
-2001-10-31 00:00:00,88.8,89.99,88.06,88.55,7689000
-2001-11-01 00:00:00,88.55,90.0,88.07,89.86,5410400
-2001-11-02 00:00:00,89.15,89.16,87.45,87.45,5329200
-2001-11-05 00:00:00,87.95,88.35,87.1,87.11,5289600
-2001-11-06 00:00:00,86.7,87.11,85.86,86.8,6992800
-2001-11-07 00:00:00,86.8,87.53,85.9,87.28,6459600
-2001-11-08 00:00:00,87.75,88.1,86.95,87.59,6541600
-2001-11-09 00:00:00,88.75,89.7,88.45,89.49,5561600
-2001-11-12 00:00:00,88.9,89.6,88.0,89.23,4566000
-2001-11-13 00:00:00,89.65,90.22,87.65,90.17,6896000
-2001-11-14 00:00:00,88.45,89.0,86.3,86.62,8151400
-2001-11-15 00:00:00,84.75,84.76,82.5,83.8,12166400
-2001-11-16 00:00:00,83.8,84.15,82.7,83.45,10877600
-2001-11-19 00:00:00,83.45,83.6,82.0,82.91,7657600
-2001-11-20 00:00:00,84.5,86.85,84.3,86.53,8325600
-2001-11-21 00:00:00,87.5,87.73,85.45,86.08,6153400
-2001-11-23 00:00:00,84.6,86.85,84.25,86.58,2781600
-2001-11-26 00:00:00,85.15,85.6,84.1,85.2,5234600
-2001-11-27 00:00:00,84.7,86.0,84.35,85.62,5662400
-2001-11-28 00:00:00,85.05,85.9,84.55,84.55,5035000
-2001-11-29 00:00:00,85.0,85.68,84.38,85.45,3293000
-2001-11-30 00:00:00,85.4,85.95,84.52,85.01,4459200
-2001-12-03 00:00:00,85.02,86.91,84.36,86.45,5731400
-2001-12-04 00:00:00,86.45,86.9,85.58,86.83,5662000
-2001-12-05 00:00:00,87.5,87.98,87.15,87.5,6313000
-2001-12-06 00:00:00,88.0,88.0,85.63,85.98,4667800
-2001-12-07 00:00:00,85.97,87.6,85.42,87.23,4118400
-2001-12-10 00:00:00,86.89,87.4,85.9,86.13,4436200
-2001-12-11 00:00:00,86.13,87.0,85.03,85.1,4204200
-2001-12-12 00:00:00,86.0,86.0,85.02,85.6,5348000
-2001-12-13 00:00:00,85.6,85.95,83.78,84.25,6186200
-2001-12-14 00:00:00,84.4,84.9,83.8,84.0,6751400
-2001-12-17 00:00:00,84.25,85.68,83.58,85.64,6345000
-2001-12-18 00:00:00,85.28,86.39,85.25,86.25,4466200
-2001-12-19 00:00:00,86.0,87.69,85.97,87.5,6399800
-2001-12-20 00:00:00,88.25,88.3,87.1,87.4,4141800
-2001-12-21 00:00:00,87.95,88.89,87.9,88.6,7552200
-2001-12-24 00:00:00,88.6,89.23,88.51,88.55,2038400
-2001-12-26 00:00:00,89.15,90.67,88.95,89.2,3932200
-2001-12-27 00:00:00,89.45,90.67,89.03,90.31,4841200
-2001-12-28 00:00:00,91.0,91.05,89.84,90.44,4088800
-2001-12-31 00:00:00,90.0,90.7,89.33,89.61,5061000
-2002-01-02 00:00:00,89.61,89.61,87.91,89.48,5018200
-2002-01-03 00:00:00,89.3,89.97,88.95,89.5,3480800
-2002-01-04 00:00:00,89.63,90.1,89.29,89.3,4879000
-2002-01-07 00:00:00,89.44,90.0,89.3,89.72,4656400
-2002-01-08 00:00:00,90.0,90.49,88.5,90.05,4937800
-2002-01-09 00:00:00,89.3,90.5,88.5,89.11,5963400
-2002-01-10 00:00:00,88.52,89.34,88.2,88.95,4527000
-2002-01-11 00:00:00,88.9,88.95,87.25,87.41,5055400
-2002-01-14 00:00:00,87.42,87.74,86.71,87.39,5301000
-2002-01-15 00:00:00,88.25,89.2,88.0,89.2,5563800
-2002-01-16 00:00:00,88.3,88.48,87.45,87.46,4128000
-2002-01-17 00:00:00,87.94,88.12,87.0,87.4,3384800
-2002-01-18 00:00:00,87.2,87.75,86.8,86.8,4183600
-2002-01-22 00:00:00,87.4,87.64,86.11,86.73,3909800
-2002-01-23 00:00:00,87.13,88.56,87.11,87.75,5082000
-2002-01-24 00:00:00,87.8,88.57,87.77,88.1,3894400
-2002-01-25 00:00:00,88.5,89.02,88.25,88.56,3622400
-2002-01-28 00:00:00,89.18,89.18,88.48,88.87,4752400
-2002-01-29 00:00:00,87.75,87.76,84.65,85.17,12283800
-2002-01-30 00:00:00,82.5,83.33,81.1,83.1,14362400
-2002-01-31 00:00:00,83.0,83.99,82.96,83.8,6926400
-2002-02-01 00:00:00,83.4,85.6,83.4,85.37,6272000
-2002-02-04 00:00:00,84.85,85.24,83.8,83.92,4149200
-2002-02-05 00:00:00,83.05,83.8,82.11,82.36,6604400
-2002-02-06 00:00:00,82.49,83.55,82.3,83.2,5351000
-2002-02-07 00:00:00,82.6,82.96,81.75,81.75,6443800
-2002-02-08 00:00:00,81.9,82.2,81.37,81.85,4865800
-2002-02-11 00:00:00,81.05,83.25,80.8,82.95,4952200
-2002-02-12 00:00:00,82.82,83.21,82.3,82.39,5228600
-2002-02-13 00:00:00,82.25,82.7,81.55,82.45,4955800
-2002-02-14 00:00:00,82.5,83.24,82.09,82.5,6171800
-2002-02-15 00:00:00,82.8,83.15,82.15,82.35,5146800
-2002-02-19 00:00:00,81.9,82.3,81.11,81.65,4331400
-2002-02-20 00:00:00,81.49,81.75,80.8,81.75,4703800
-2002-02-21 00:00:00,82.1,83.4,82.0,82.11,5117400
-2002-02-22 00:00:00,82.2,83.75,82.15,83.7,6444600
-2002-02-25 00:00:00,83.5,84.74,83.01,83.9,6014400
-2002-02-26 00:00:00,84.4,84.75,83.76,84.18,4100200
-2002-02-27 00:00:00,83.93,85.1,83.9,85.0,5399400
-2002-02-28 00:00:00,85.0,85.4,84.28,84.44,5236600
-2002-03-01 00:00:00,84.44,85.5,84.2,85.5,5683600
-2002-03-04 00:00:00,85.52,86.24,84.91,86.18,4622600
-2002-03-05 00:00:00,86.18,86.81,85.5,86.25,3876600
-2002-03-06 00:00:00,85.7,88.04,85.7,87.9,5463800
-2002-03-07 00:00:00,88.25,88.85,87.25,88.63,6280000
-2002-03-08 00:00:00,88.98,88.98,87.51,87.65,7562800
-2002-03-11 00:00:00,88.7,89.7,88.4,89.1,5603400
-2002-03-12 00:00:00,89.1,89.79,88.9,89.62,5961400
-2002-03-13 00:00:00,89.85,90.0,89.16,89.42,6301800
-2002-03-14 00:00:00,89.42,89.8,89.24,89.5,4563600
-2002-03-15 00:00:00,89.64,90.4,89.55,89.8,6698800
-2002-03-18 00:00:00,90.19,90.67,89.7,90.36,4389600
-2002-03-19 00:00:00,90.79,91.6,90.66,90.7,4550000
-2002-03-20 00:00:00,89.86,90.79,89.7,89.8,4265400
-2002-03-21 00:00:00,89.85,90.73,89.5,90.38,3883800
-2002-03-22 00:00:00,90.0,91.0,89.0,89.11,4029200
-2002-03-25 00:00:00,89.11,89.49,88.4,88.4,3326000
-2002-03-26 00:00:00,88.9,89.53,88.65,89.0,4113000
-2002-03-27 00:00:00,89.65,90.94,89.58,90.5,4795800
-2002-03-28 00:00:00,90.25,91.19,90.0,90.27,4135400
-2002-04-01 00:00:00,89.97,90.69,89.7,89.7,3871600
-2002-04-02 00:00:00,89.71,91.04,89.71,90.86,4462000
-2002-04-03 00:00:00,90.37,90.4,89.47,90.0,5820800
-2002-04-04 00:00:00,89.9,89.98,87.29,87.79,4851800
-2002-04-05 00:00:00,87.9,87.99,86.75,87.14,4375200
-2002-04-08 00:00:00,87.84,88.95,87.41,88.4,5352200
-2002-04-09 00:00:00,88.2,88.4,86.76,87.29,4007200
-2002-04-10 00:00:00,86.95,88.06,86.9,87.6,3964000
-2002-04-11 00:00:00,87.6,88.05,86.45,86.45,3891000
-2002-04-12 00:00:00,85.55,85.7,83.55,84.1,8008800
-2002-04-15 00:00:00,85.4,86.2,85.24,85.3,4941800
-2002-04-16 00:00:00,85.95,87.15,85.72,86.6,3986200
-2002-04-17 00:00:00,87.2,87.85,86.13,86.96,3767600
-2002-04-18 00:00:00,87.8,87.98,86.24,87.5,3863400
-2002-04-19 00:00:00,86.75,88.0,86.5,88.0,4476400
-2002-04-22 00:00:00,87.65,88.13,86.12,86.65,3913200
-2002-04-23 00:00:00,85.5,86.98,85.16,86.98,5375400
-2002-04-24 00:00:00,85.65,86.2,84.97,85.0,4352400
-2002-04-25 00:00:00,85.7,86.75,85.3,85.9,5362200
-2002-04-26 00:00:00,85.91,86.35,84.0,84.6,7546600
-2002-04-29 00:00:00,85.02,86.82,84.7,85.86,5654600
-2002-04-30 00:00:00,87.1,87.63,86.69,86.71,3991000
-2002-05-01 00:00:00,86.72,88.2,86.45,87.99,5293800
-2002-05-02 00:00:00,88.0,88.87,87.12,88.87,4992800
-2002-05-03 00:00:00,89.2,90.1,89.04,89.51,6363600
-2002-05-06 00:00:00,88.9,88.9,86.95,87.0,4834600
-2002-05-07 00:00:00,87.3,88.4,86.89,87.67,3852000
-2002-05-08 00:00:00,88.2,89.05,86.84,89.05,7141800
-2002-05-09 00:00:00,88.25,88.8,87.75,88.27,5379200
-2002-05-10 00:00:00,88.87,88.9,87.77,87.95,4785000
-2002-05-13 00:00:00,87.25,90.49,87.08,90.1,5028400
-2002-05-14 00:00:00,90.4,90.5,89.69,89.9,5631000
-2002-05-15 00:00:00,88.25,89.05,88.05,88.05,5305200
-2002-05-16 00:00:00,88.2,89.47,88.2,89.0,4338000
-2002-05-17 00:00:00,88.5,89.39,88.29,89.15,3907600
-2002-05-20 00:00:00,88.55,89.25,88.05,88.75,4624400
-2002-05-21 00:00:00,88.75,90.0,87.83,87.83,5500400
-2002-05-22 00:00:00,87.85,89.15,87.35,89.02,4409000
-2002-05-23 00:00:00,89.02,89.85,88.11,89.6,3743800
-2002-05-24 00:00:00,89.61,89.85,88.23,89.1,3217400
-2002-05-28 00:00:00,89.15,89.18,87.9,88.08,3501400
-2002-05-29 00:00:00,88.0,88.4,87.42,87.9,3940000
-2002-05-30 00:00:00,87.13,88.0,86.5,86.8,4474400
-2002-05-31 00:00:00,87.1,89.2,87.1,87.25,4751000
-2002-06-03 00:00:00,87.95,87.95,86.51,86.52,4208400
-2002-06-04 00:00:00,86.52,87.3,85.92,86.8,3868600
-2002-06-05 00:00:00,86.8,87.15,85.7,87.15,5292400
-2002-06-06 00:00:00,87.85,88.19,85.58,85.96,4786000
-2002-06-07 00:00:00,85.97,87.4,85.86,87.25,4861000
-2002-06-10 00:00:00,87.1,87.23,85.85,86.35,4451200
-2002-06-11 00:00:00,86.9,87.06,85.97,86.4,3791000
-2002-06-12 00:00:00,86.75,87.35,86.04,86.75,5183600
-2002-06-13 00:00:00,86.75,88.15,86.31,86.9,3834200
-2002-06-14 00:00:00,86.75,87.0,85.55,86.77,4993000
-2002-06-17 00:00:00,87.5,88.75,86.75,88.7,4808800
-2002-06-18 00:00:00,88.15,88.7,87.85,88.43,4181800
-2002-06-19 00:00:00,88.2,88.65,86.6,86.6,6010200
-2002-06-20 00:00:00,87.7,88.55,87.3,87.33,5780400
-2002-06-21 00:00:00,86.25,87.97,86.25,87.65,7010200
-2002-06-24 00:00:00,88.15,88.25,86.8,87.23,5817000
-2002-06-25 00:00:00,88.45,88.5,85.8,86.0,5806400
-2002-06-26 00:00:00,85.5,86.75,85.0,86.25,7006200
-2002-06-27 00:00:00,86.25,87.77,86.05,87.63,4627400
-2002-06-28 00:00:00,88.0,88.75,87.6,88.5,6140000
-2002-07-01 00:00:00,88.5,88.77,87.76,88.6,5722400
-2002-07-02 00:00:00,88.6,88.93,87.2,87.8,5273400
-2002-07-03 00:00:00,87.75,88.29,86.15,86.7,5273800
-2002-07-05 00:00:00,87.6,87.9,86.5,87.9,3574600
-2002-07-08 00:00:00,87.6,88.1,86.77,88.08,4338800
-2002-07-09 00:00:00,87.85,87.94,86.35,86.95,3996000
-2002-07-10 00:00:00,87.4,87.43,84.25,84.87,7150600
-2002-07-11 00:00:00,84.88,85.45,82.5,82.65,9164600
-2002-07-12 00:00:00,83.0,83.35,81.69,82.8,8075200
-2002-07-15 00:00:00,82.15,82.3,77.11,80.75,10394400
-2002-07-16 00:00:00,79.75,80.89,78.21,79.38,8582800
-2002-07-17 00:00:00,80.55,81.7,79.75,80.3,7063600
-2002-07-18 00:00:00,80.5,81.1,78.53,78.7,5970800
-2002-07-19 00:00:00,78.1,78.46,73.0,74.5,12278400
-2002-07-22 00:00:00,73.7,74.9,69.0,69.52,12821800
-2002-07-23 00:00:00,69.75,70.61,66.77,66.96,13961600
-2002-07-24 00:00:00,66.95,70.95,65.64,70.6,15552600
-2002-07-25 00:00:00,69.65,70.55,68.35,69.7,9921600
-2002-07-26 00:00:00,69.95,70.84,68.84,70.81,6236600
-2002-07-29 00:00:00,72.0,74.44,71.51,74.38,7543600
-2002-07-30 00:00:00,73.0,73.75,71.53,73.0,11315400
-2002-07-31 00:00:00,72.5,75.0,71.8,75.0,13196000
-2002-08-01 00:00:00,73.75,74.1,69.95,70.55,10043000
-2002-08-02 00:00:00,71.0,71.9,69.87,70.8,7381600
-2002-08-05 00:00:00,70.8,71.85,67.6,68.06,6438000
-2002-08-06 00:00:00,69.1,71.75,68.86,70.57,6591200
-2002-08-07 00:00:00,71.45,72.4,70.15,71.95,4804800
-2002-08-08 00:00:00,72.8,74.69,72.42,74.56,6028000
-2002-08-09 00:00:00,74.0,75.9,72.95,75.55,5123200
-2002-08-12 00:00:00,74.75,75.58,73.71,75.05,4231200
-2002-08-13 00:00:00,75.04,76.55,74.38,75.3,5728800
-2002-08-14 00:00:00,75.95,77.55,75.01,77.4,6534400
-2002-08-15 00:00:00,77.25,78.55,77.0,77.85,6047400
-2002-08-16 00:00:00,76.9,77.35,76.45,76.92,4560800
-2002-08-19 00:00:00,76.42,77.5,75.96,76.87,5471400
-2002-08-20 00:00:00,75.95,76.54,74.03,75.35,7337400
-2002-08-21 00:00:00,75.6,77.17,74.85,76.85,6321200
-2002-08-22 00:00:00,77.1,79.01,76.77,78.72,4723000
-2002-08-23 00:00:00,78.03,78.93,77.46,78.43,4398200
-2002-08-26 00:00:00,78.05,79.45,77.5,79.07,5054600
-2002-08-27 00:00:00,79.32,80.0,77.95,78.1,5061600
-2002-08-28 00:00:00,77.25,77.45,76.11,77.0,6217800
-2002-08-29 00:00:00,76.25,76.75,75.27,76.07,5490200
-2002-08-30 00:00:00,75.3,77.46,75.3,76.63,4080200
-2002-09-03 00:00:00,75.25,75.29,72.15,72.4,7946400
-2002-09-04 00:00:00,73.0,73.66,70.2,73.48,7685800
-2002-09-05 00:00:00,72.78,73.45,71.92,73.19,5004000
-2002-09-06 00:00:00,74.25,75.25,73.59,74.7,4463200
-2002-09-09 00:00:00,74.6,74.68,73.59,74.0,4881400
-2002-09-10 00:00:00,74.25,75.5,74.2,75.37,4795000
-2002-09-11 00:00:00,76.5,76.5,74.1,74.38,3897000
-2002-09-12 00:00:00,74.2,74.44,72.8,73.12,6042200
-2002-09-13 00:00:00,72.0,73.39,71.76,73.19,4397800
-2002-09-16 00:00:00,73.0,74.11,72.6,74.0,4201200
-2002-09-17 00:00:00,73.75,73.75,70.9,71.37,6448200
-2002-09-18 00:00:00,71.36,72.29,70.3,71.24,4400000
-2002-09-19 00:00:00,70.7,71.65,69.82,69.93,4080000
-2002-09-20 00:00:00,70.7,71.0,70.01,70.55,7808400
-2002-09-23 00:00:00,70.05,70.8,68.98,69.69,5092200
-2002-09-24 00:00:00,69.35,69.66,68.52,68.7,5894600
-2002-09-25 00:00:00,68.71,70.3,68.3,70.17,5627400
-2002-09-26 00:00:00,71.15,73.25,71.11,73.2,6125800
-2002-09-27 00:00:00,72.81,73.57,70.46,70.97,5372200
-2002-09-30 00:00:00,70.97,70.97,68.2,69.25,8700600
-2002-10-01 00:00:00,69.85,72.63,69.65,72.11,7258600
-2002-10-02 00:00:00,71.75,73.82,70.86,71.6,6481400
-2002-10-03 00:00:00,71.95,73.38,71.45,72.34,7078600
-2002-10-04 00:00:00,73.15,73.15,70.4,70.9,6394800
-2002-10-07 00:00:00,71.8,72.71,70.5,70.5,6688400
-2002-10-08 00:00:00,70.75,71.15,69.0,69.6,7499800
-2002-10-09 00:00:00,68.91,69.8,68.13,68.45,6056600
-2002-10-10 00:00:00,68.15,71.5,68.15,71.3,6133000
-2002-10-11 00:00:00,71.8,72.68,71.2,71.98,4553400
-2002-10-14 00:00:00,71.99,72.79,71.3,72.65,4040400
-2002-10-15 00:00:00,73.51,74.33,73.01,74.33,7015600
-2002-10-16 00:00:00,74.33,75.16,73.01,73.6,4408600
-2002-10-17 00:00:00,74.7,75.2,74.01,74.3,5031600
-2002-10-18 00:00:00,74.25,75.02,73.21,74.9,4855800
-2002-10-21 00:00:00,74.6,75.43,73.85,74.43,4174400
-2002-10-22 00:00:00,73.2,73.39,70.83,71.75,6862200
-2002-10-23 00:00:00,71.39,73.01,70.58,73.0,6799400
-2002-10-24 00:00:00,73.5,74.17,72.66,73.35,5881400
-2002-10-25 00:00:00,72.75,73.68,72.64,73.23,5150400
-2002-10-28 00:00:00,73.3,74.18,72.85,73.58,5653000
-2002-10-29 00:00:00,72.75,72.76,69.77,70.15,7972200
-2002-10-30 00:00:00,70.95,72.19,70.7,71.4,6275800
-2002-10-31 00:00:00,70.55,70.56,66.3,67.63,21791200
-2002-11-01 00:00:00,67.75,69.28,67.71,68.85,12189600
-2002-11-04 00:00:00,69.5,69.65,67.69,67.94,7918600
-2002-11-05 00:00:00,67.94,69.4,67.48,69.3,7200400
-2002-11-06 00:00:00,69.05,69.46,68.01,69.16,7458400
-2002-11-07 00:00:00,68.85,69.43,67.1,67.5,7321200
-2002-11-08 00:00:00,67.95,68.35,67.1,67.5,6481400
-2002-11-11 00:00:00,67.25,67.99,66.99,67.18,4508400
-2002-11-12 00:00:00,68.0,68.0,66.8,67.2,5067600
-2002-11-13 00:00:00,66.55,67.28,65.41,66.5,7424200
-2002-11-14 00:00:00,66.8,67.52,66.4,67.2,7168200
-2002-11-15 00:00:00,66.8,67.7,66.74,67.55,6732600
-2002-11-18 00:00:00,67.65,67.99,67.1,67.8,5967000
-2002-11-19 00:00:00,67.75,68.5,67.25,67.53,5333200
-2002-11-20 00:00:00,67.5,68.2,66.51,68.05,7405400
-2002-11-21 00:00:00,68.3,68.38,66.89,67.6,7622400
-2002-11-22 00:00:00,67.25,67.5,66.35,66.43,7420200
-2002-11-25 00:00:00,66.7,68.18,66.2,67.75,7242400
-2002-11-26 00:00:00,67.25,67.57,66.21,66.28,7815600
-2002-11-27 00:00:00,66.28,67.55,66.28,66.88,5473200
-2002-11-29 00:00:00,66.75,67.08,66.7,67.03,2823800
-2002-12-02 00:00:00,67.2,67.45,66.36,66.66,7815000
-2002-12-03 00:00:00,67.05,67.85,66.8,67.15,5294600
-2002-12-04 00:00:00,67.16,67.98,66.55,67.8,5957800
-2002-12-05 00:00:00,68.5,69.0,67.5,67.95,5756400
-2002-12-06 00:00:00,67.96,68.35,67.05,68.35,4565600
-2002-12-09 00:00:00,68.38,68.98,66.91,67.32,5884600
-2002-12-10 00:00:00,67.47,68.49,66.91,68.45,5646000
-2002-12-11 00:00:00,67.5,68.19,67.21,67.85,5316600
-2002-12-12 00:00:00,67.65,68.13,67.35,67.87,4180800
-2002-12-13 00:00:00,67.95,68.48,67.56,67.63,5667200
-2002-12-16 00:00:00,68.05,69.13,67.79,68.45,7330600
-2002-12-17 00:00:00,68.55,68.8,67.65,67.9,5415200
-2002-12-18 00:00:00,67.7,67.7,66.8,67.43,4921400
-2002-12-19 00:00:00,66.92,67.6,65.9,66.25,8272600
-2002-12-20 00:00:00,66.25,67.1,66.25,66.65,8487400
-2002-12-23 00:00:00,66.95,67.5,66.7,66.77,5073000
-2002-12-24 00:00:00,66.85,67.13,66.65,66.65,2044200
-2002-12-26 00:00:00,66.8,67.49,66.55,66.91,3430800
-2002-12-27 00:00:00,66.91,67.1,65.73,65.9,4042200
-2002-12-30 00:00:00,66.3,66.85,66.3,66.65,3859400
-2002-12-31 00:00:00,66.46,66.74,65.9,66.48,4730000
-2003-01-02 00:00:00,67.2,67.84,66.78,67.82,4365400
-2003-01-03 00:00:00,67.82,68.39,67.6,68.34,4958000
-2003-01-06 00:00:00,68.34,70.4,68.2,69.9,7761200
-2003-01-07 00:00:00,69.75,69.9,68.0,68.45,8403400
-2003-01-08 00:00:00,68.46,68.54,67.6,68.05,6096400
-2003-01-09 00:00:00,68.15,69.21,68.07,69.12,5208400
-2003-01-10 00:00:00,68.5,68.94,68.05,68.61,5611000
-2003-01-13 00:00:00,68.78,68.88,67.79,68.18,6636200
-2003-01-14 00:00:00,68.23,68.53,67.55,68.5,5158800
-2003-01-15 00:00:00,68.68,68.7,67.9,68.15,4651400
-2003-01-16 00:00:00,68.65,69.0,68.3,68.32,4782400
-2003-01-17 00:00:00,68.32,68.8,67.82,68.11,5004200
-2003-01-21 00:00:00,68.12,68.12,66.82,66.85,6352200
-2003-01-22 00:00:00,66.4,66.58,65.64,65.7,8907600
-2003-01-23 00:00:00,65.45,65.52,64.65,64.97,8201400
-2003-01-24 00:00:00,64.83,64.97,63.27,63.54,7238600
-2003-01-27 00:00:00,63.45,63.65,61.31,61.85,9717000
-2003-01-28 00:00:00,62.22,63.4,62.1,62.95,7359800
-2003-01-29 00:00:00,63.97,65.7,63.65,65.3,9937800
-2003-01-30 00:00:00,65.48,65.74,63.54,64.2,7353600
-2003-01-31 00:00:00,62.25,64.87,62.11,64.4,16914200
-2003-02-03 00:00:00,64.41,65.71,64.25,65.65,7417600
-2003-02-04 00:00:00,64.8,66.02,64.24,65.47,7440600
-2003-02-05 00:00:00,65.8,65.95,64.53,65.07,7341200
-2003-02-06 00:00:00,65.07,65.07,63.57,64.65,5751000
-2003-02-07 00:00:00,64.6,64.87,63.25,63.72,5593400
-2003-02-10 00:00:00,63.85,64.94,63.75,64.94,5413200
-2003-02-11 00:00:00,65.1,65.72,64.0,64.53,6424000
-2003-02-12 00:00:00,63.83,64.1,62.95,63.08,4477600
-2003-02-13 00:00:00,62.9,63.55,62.22,63.0,4877000
-2003-02-14 00:00:00,63.05,64.08,62.79,63.73,4650600
-2003-02-18 00:00:00,64.32,64.77,63.83,64.0,5383600
-2003-02-19 00:00:00,64.01,64.52,64.01,64.41,4265800
-2003-02-20 00:00:00,65.0,65.25,63.5,63.5,6267600
-2003-02-21 00:00:00,64.1,64.9,63.49,64.05,6524600
-2003-02-24 00:00:00,64.17,64.69,63.97,64.41,6730000
-2003-02-25 00:00:00,64.42,64.95,63.64,64.19,6954400
-2003-02-26 00:00:00,63.92,64.74,63.75,64.08,5161200
-2003-02-27 00:00:00,64.74,64.74,63.78,64.16,7460200
-2003-02-28 00:00:00,64.16,64.72,64.07,64.17,6425400
-2003-03-03 00:00:00,64.53,65.05,64.36,64.54,5016800
-2003-03-04 00:00:00,64.7,64.93,64.48,64.65,4415000
-2003-03-05 00:00:00,64.8,65.95,64.63,65.95,7056600
-2003-03-06 00:00:00,65.96,66.03,65.02,65.38,7427800
-2003-03-07 00:00:00,64.8,65.72,64.27,65.26,7612600
-2003-03-10 00:00:00,65.2,65.41,63.78,63.9,6945000
-2003-03-11 00:00:00,64.55,64.66,63.55,63.74,5840000
-2003-03-12 00:00:00,63.74,63.74,61.7,63.05,9503600
-2003-03-13 00:00:00,64.15,64.15,63.33,63.66,7102200
-2003-03-14 00:00:00,63.82,64.25,63.15,64.19,6675400
-2003-03-17 00:00:00,63.6,65.15,63.6,64.71,8107800
-2003-03-18 00:00:00,64.71,65.8,64.06,65.63,8186800
-2003-03-19 00:00:00,65.7,66.1,65.36,65.83,8531000
-2003-03-20 00:00:00,65.83,66.44,65.34,65.8,8258200
-2003-03-21 00:00:00,66.65,66.65,65.66,66.0,10628400
-2003-03-24 00:00:00,65.55,65.92,64.7,64.98,6352800
-2003-03-25 00:00:00,65.23,66.25,65.11,66.02,6984200
-2003-03-26 00:00:00,66.25,66.36,65.6,65.8,7280200
-2003-03-27 00:00:00,65.2,65.88,64.8,65.2,6797800
-2003-03-28 00:00:00,65.0,65.75,64.95,65.25,5516600
-2003-03-31 00:00:00,64.8,65.21,64.3,64.65,7507400
-2003-04-01 00:00:00,64.81,65.72,64.75,65.49,5577200
-2003-04-02 00:00:00,65.86,65.95,64.89,65.08,5068000
-2003-04-03 00:00:00,64.75,65.29,64.2,64.4,7024000
-2003-04-04 00:00:00,64.75,64.95,64.31,64.94,5475400
-2003-04-07 00:00:00,65.75,65.81,64.3,64.4,7616800
-2003-04-08 00:00:00,64.1,64.56,63.89,64.2,5433800
-2003-04-09 00:00:00,64.65,65.27,63.99,64.2,5547800
-2003-04-10 00:00:00,64.15,64.27,63.59,64.08,3973200
-2003-04-11 00:00:00,63.96,64.18,63.25,63.56,5350200
-2003-04-14 00:00:00,63.57,64.42,63.46,63.92,4464400
-2003-04-15 00:00:00,63.85,64.16,63.35,64.03,5741600
-2003-04-16 00:00:00,64.4,64.4,63.29,63.5,5730800
-2003-04-17 00:00:00,63.45,64.08,63.45,64.05,4547800
-2003-04-21 00:00:00,64.43,64.68,63.95,64.68,5413200
-2003-04-22 00:00:00,64.68,65.36,63.95,65.16,6737200
-2003-04-23 00:00:00,64.9,65.03,63.92,64.88,7571400
-2003-04-24 00:00:00,64.15,64.8,64.01,64.08,5867600
-2003-04-25 00:00:00,63.7,63.75,62.52,63.4,6911400
-2003-04-28 00:00:00,63.43,64.5,63.0,63.8,4992200
-2003-04-29 00:00:00,63.26,63.81,62.98,63.2,7211200
-2003-04-30 00:00:00,63.0,63.34,62.61,62.81,9707600
-2003-05-01 00:00:00,63.15,63.41,62.13,63.0,9569800
-2003-05-02 00:00:00,63.9,65.6,63.81,65.35,11495000
-2003-05-05 00:00:00,66.0,67.4,65.76,67.18,11924200
-2003-05-06 00:00:00,67.2,68.0,66.91,67.18,9196600
-2003-05-07 00:00:00,67.17,67.17,66.35,66.65,6732600
-2003-05-08 00:00:00,66.66,67.63,66.36,67.34,5285000
-2003-05-09 00:00:00,67.34,67.68,66.8,67.55,5748600
-2003-05-12 00:00:00,67.6,68.59,67.25,68.25,5910200
-2003-05-13 00:00:00,68.25,69.28,68.01,68.65,6031000
-2003-05-14 00:00:00,69.15,69.15,67.46,67.82,11070600
-2003-05-15 00:00:00,67.12,67.63,66.8,67.13,6373200
-2003-05-16 00:00:00,67.14,67.72,66.97,67.3,5445600
-2003-05-19 00:00:00,66.85,67.1,66.31,66.31,4363400
-2003-05-20 00:00:00,66.6,66.92,66.2,66.67,5119200
-2003-05-21 00:00:00,66.67,67.76,66.11,67.7,9603800
-2003-05-22 00:00:00,67.45,67.9,67.12,67.45,6927000
-2003-05-23 00:00:00,67.45,68.98,67.22,68.43,8032400
-2003-05-27 00:00:00,68.5,71.4,68.32,70.65,13054800
-2003-05-28 00:00:00,69.24,71.25,69.24,70.61,9311600
-2003-05-29 00:00:00,70.85,70.97,69.91,70.17,6113600
-2003-05-30 00:00:00,70.35,71.4,70.32,70.94,7450200
-2003-06-02 00:00:00,71.5,72.8,71.03,72.08,8439800
-2003-06-03 00:00:00,72.08,73.0,71.95,72.94,6333600
-2003-06-04 00:00:00,72.97,73.92,72.62,73.78,6594400
-2003-06-05 00:00:00,73.78,74.36,73.3,74.27,5519600
-2003-06-06 00:00:00,74.3,74.84,73.53,74.26,8110000
-2003-06-09 00:00:00,73.85,74.05,73.27,73.61,5054400
-2003-06-10 00:00:00,74.15,74.45,73.85,74.23,5235200
-2003-06-11 00:00:00,74.73,75.73,74.5,75.61,5453600
-2003-06-12 00:00:00,75.72,76.23,74.79,75.62,5044200
-2003-06-13 00:00:00,75.62,75.69,74.3,75.05,4871600
-2003-06-16 00:00:00,74.55,75.08,74.18,74.94,7794400
-2003-06-17 00:00:00,74.94,74.94,73.55,74.31,6658800
-2003-06-18 00:00:00,74.31,74.65,73.66,74.19,5370000
-2003-06-19 00:00:00,74.19,74.28,72.78,73.73,4667400
-2003-06-20 00:00:00,74.15,74.7,73.72,73.8,5976000
-2003-06-23 00:00:00,73.55,73.85,72.78,73.62,5670600
-2003-06-24 00:00:00,73.62,74.0,73.33,73.81,5886400
-2003-06-25 00:00:00,73.5,74.5,73.3,73.4,4846400
-2003-06-26 00:00:00,73.0,73.5,72.85,73.18,4273400
-2003-06-27 00:00:00,72.8,73.3,72.2,72.38,5176600
-2003-06-30 00:00:00,72.35,72.85,71.8,72.2,4754600
-2003-07-01 00:00:00,72.2,72.65,71.07,72.45,6531600
-2003-07-02 00:00:00,72.45,72.65,71.65,72.65,5998200
-2003-07-03 00:00:00,72.5,72.5,71.6,71.93,3432400
-2003-07-07 00:00:00,72.25,73.43,72.15,73.3,6024800
-2003-07-08 00:00:00,73.05,73.58,72.7,73.47,4588400
-2003-07-09 00:00:00,73.43,73.47,72.61,72.8,4188400
-2003-07-10 00:00:00,72.8,72.8,71.52,72.07,5520800
-2003-07-11 00:00:00,72.32,73.04,72.04,73.0,3591600
-2003-07-14 00:00:00,73.2,73.45,72.06,72.19,4050600
-2003-07-15 00:00:00,72.2,72.24,71.16,71.36,5802200
-2003-07-16 00:00:00,71.38,71.75,71.14,71.46,5281400
-2003-07-17 00:00:00,71.46,71.9,70.9,71.5,6226600
-2003-07-18 00:00:00,71.9,72.91,71.55,72.74,6720200
-2003-07-21 00:00:00,72.7,72.8,71.71,72.1,5458000
-2003-07-22 00:00:00,72.68,72.95,71.82,72.55,5574000
-2003-07-23 00:00:00,72.6,72.88,71.55,72.02,3897800
-2003-07-24 00:00:00,72.25,72.79,71.6,71.8,4788800
-2003-07-25 00:00:00,71.7,72.8,71.51,72.73,4641400
-2003-07-28 00:00:00,72.6,72.98,72.1,72.58,4955200
-2003-07-29 00:00:00,72.25,72.44,71.5,71.8,4335200
-2003-07-30 00:00:00,72.1,72.3,71.52,71.8,3954000
-2003-07-31 00:00:00,72.5,73.25,71.55,72.11,4655400
-2003-08-01 00:00:00,72.29,72.45,71.03,71.05,5718800
-2003-08-04 00:00:00,71.01,71.3,70.05,70.67,6778200
-2003-08-05 00:00:00,70.75,71.4,70.37,70.8,5414000
-2003-08-06 00:00:00,70.75,71.48,70.5,70.88,6050600
-2003-08-07 00:00:00,70.93,72.47,70.75,72.26,4744000
-2003-08-08 00:00:00,72.76,72.94,71.96,72.8,4419000
-2003-08-11 00:00:00,73.04,73.77,72.9,73.2,4209200
-2003-08-12 00:00:00,73.35,73.97,72.96,73.91,5305600
-2003-08-13 00:00:00,74.25,74.29,73.03,73.24,4291000
-2003-08-14 00:00:00,73.72,74.25,73.24,74.24,5972400
-2003-08-15 00:00:00,73.05,73.2,72.62,72.82,3850400
-2003-08-18 00:00:00,73.05,73.1,72.5,72.58,4823000
-2003-08-19 00:00:00,72.58,72.78,71.65,72.1,5252600
-2003-08-20 00:00:00,72.1,72.79,71.89,72.6,4069200
-2003-08-21 00:00:00,72.67,73.15,72.31,72.78,4073000
-2003-08-22 00:00:00,73.0,73.0,71.54,71.81,3748800
-2003-08-25 00:00:00,72.0,72.53,71.8,72.35,3327800
-2003-08-26 00:00:00,72.2,72.55,71.5,72.2,4544600
-2003-08-27 00:00:00,72.15,72.7,72.15,72.29,3284400
-2003-08-28 00:00:00,72.35,73.21,71.88,73.17,5356600
-2003-08-29 00:00:00,73.17,73.41,72.7,72.87,3713000
-2003-09-02 00:00:00,72.98,73.77,72.53,73.71,7746200
-2003-09-03 00:00:00,73.9,74.56,73.66,73.94,5783000
-2003-09-04 00:00:00,73.94,74.15,73.52,73.7,4810600
-2003-09-05 00:00:00,73.55,73.64,72.42,73.02,6334000
-2003-09-08 00:00:00,73.0,74.02,72.98,74.02,5088400
-2003-09-09 00:00:00,73.99,73.99,73.13,73.42,4188400
-2003-09-10 00:00:00,73.65,73.85,72.67,72.99,7344000
-2003-09-11 00:00:00,73.6,73.9,73.24,73.5,4241200
-2003-09-12 00:00:00,73.3,73.51,72.4,72.95,5623400
-2003-09-15 00:00:00,72.56,73.15,72.28,72.75,3976600
-2003-09-16 00:00:00,72.93,73.2,72.45,73.0,3945600
-2003-09-17 00:00:00,73.02,73.1,72.27,72.27,5089800
-2003-09-18 00:00:00,72.27,72.45,72.03,72.25,5190200
-2003-09-19 00:00:00,72.25,72.62,71.95,72.36,4094000
-2003-09-22 00:00:00,72.0,72.36,71.52,72.2,4282600
-2003-09-23 00:00:00,72.35,72.8,72.02,72.52,3701000
-2003-09-24 00:00:00,73.02,73.59,72.27,72.33,5154400
-2003-09-25 00:00:00,72.4,72.88,71.76,71.76,4382800
-2003-09-26 00:00:00,71.55,71.91,71.32,71.48,5081800
-2003-09-29 00:00:00,71.56,72.1,71.14,71.7,4338200
-2003-09-30 00:00:00,71.5,71.8,70.7,71.45,4992200
-2003-10-01 00:00:00,71.6,73.16,71.57,73.13,5577000
-2003-10-02 00:00:00,72.7,73.15,72.15,72.8,4880600
-2003-10-03 00:00:00,73.4,73.76,72.9,73.08,5109400
-2003-10-06 00:00:00,73.7,73.89,73.3,73.7,3197000
-2003-10-07 00:00:00,73.35,74.08,73.05,73.98,4397000
-2003-10-08 00:00:00,74.15,74.17,73.25,73.36,3736600
-2003-10-09 00:00:00,73.47,74.06,73.15,73.53,5623600
-2003-10-10 00:00:00,73.58,74.15,73.56,73.8,3767200
-2003-10-13 00:00:00,74.15,74.92,74.0,74.45,3576600
-2003-10-14 00:00:00,74.46,75.0,74.02,74.99,4280200
-2003-10-15 00:00:00,75.0,75.0,73.8,74.0,5587200
-2003-10-16 00:00:00,74.05,74.74,74.03,74.23,4157600
-2003-10-17 00:00:00,74.55,74.62,73.52,73.73,3698400
-2003-10-20 00:00:00,73.6,74.38,73.41,74.31,4055000
-2003-10-21 00:00:00,74.32,74.65,73.86,74.27,5703000
-2003-10-22 00:00:00,74.27,74.27,73.25,73.49,4113200
-2003-10-23 00:00:00,73.49,73.97,72.82,73.81,5432800
-2003-10-24 00:00:00,73.5,73.6,72.56,73.12,4448400
-2003-10-27 00:00:00,73.12,73.33,72.57,72.83,3825800
-2003-10-28 00:00:00,72.95,73.48,72.84,73.39,4341600
-2003-10-29 00:00:00,73.38,73.6,72.98,73.1,5584000
-2003-10-30 00:00:00,71.41,73.0,71.0,71.76,10220200
-2003-10-31 00:00:00,73.0,74.98,72.86,74.3,10454800
-2003-11-03 00:00:00,74.55,75.0,73.85,73.93,8630400
-2003-11-04 00:00:00,73.78,74.19,73.45,73.91,5056600
-2003-11-05 00:00:00,73.91,74.05,73.4,73.67,3871000
-2003-11-06 00:00:00,73.57,74.31,73.16,74.15,3762400
-2003-11-07 00:00:00,74.75,74.87,74.15,74.55,3685000
-2003-11-10 00:00:00,74.58,74.72,73.75,73.81,3618200
-2003-11-11 00:00:00,73.81,74.3,73.59,74.15,2362000
-2003-11-12 00:00:00,74.15,74.98,74.15,74.71,3702400
-2003-11-13 00:00:00,74.8,75.85,74.76,75.75,6320400
-2003-11-14 00:00:00,74.5,74.95,74.01,74.27,7216200
-2003-11-17 00:00:00,74.27,74.27,73.27,73.6,4356200
-2003-11-18 00:00:00,73.8,74.08,73.48,73.75,5721000
-2003-11-19 00:00:00,73.15,74.44,73.15,74.2,4635200
-2003-11-20 00:00:00,71.97,74.75,71.14,74.0,4330000
-2003-11-21 00:00:00,74.07,74.5,73.4,73.48,4276200
-2003-11-24 00:00:00,73.9,74.54,73.8,74.02,4727600
-2003-11-25 00:00:00,74.03,74.81,73.89,74.57,4382800
-2003-11-26 00:00:00,74.7,75.48,74.68,75.25,5423600
-2003-11-28 00:00:00,75.47,75.47,75.03,75.1,1973000
-2003-12-01 00:00:00,76.62,76.62,75.25,75.7,6428800
-2003-12-02 00:00:00,75.6,76.44,75.58,75.64,5209600
-2003-12-03 00:00:00,76.1,77.08,76.07,76.1,5232800
-2003-12-04 00:00:00,76.11,77.85,76.11,77.62,5345200
-2003-12-05 00:00:00,77.6,78.15,77.54,78.0,5863400
-2003-12-08 00:00:00,77.99,78.65,77.71,78.61,7362400
-2003-12-09 00:00:00,79.35,79.83,78.83,78.88,5398600
-2003-12-10 00:00:00,79.0,79.03,78.49,78.68,6390600
-2003-12-11 00:00:00,78.85,79.73,78.65,79.5,5451600
-2003-12-12 00:00:00,79.87,80.45,79.35,80.25,4521600
-2003-12-15 00:00:00,80.26,80.75,78.95,78.95,6465200
-2003-12-16 00:00:00,79.11,80.94,79.11,80.7,5588800
-2003-12-17 00:00:00,81.2,82.19,80.95,81.8,5529600
-2003-12-18 00:00:00,82.75,84.13,82.51,83.55,8533000
-2003-12-19 00:00:00,83.65,83.68,83.16,83.27,8155400
-2003-12-22 00:00:00,83.22,83.44,82.73,83.35,4186400
-2003-12-23 00:00:00,83.35,83.6,82.88,83.18,3513600
-2003-12-24 00:00:00,83.18,84.24,83.14,83.35,2069600
-2003-12-26 00:00:00,83.85,84.25,83.82,83.85,1484400
-2003-12-29 00:00:00,84.3,85.65,83.15,85.5,5595800
-2003-12-30 00:00:00,85.45,86.73,85.43,86.06,5159400
-2003-12-31 00:00:00,86.45,86.99,86.04,86.39,5382200
-2004-01-02 00:00:00,86.48,86.95,85.52,85.89,4864400
-2004-01-05 00:00:00,86.55,87.64,86.45,87.55,4926400
-2004-01-06 00:00:00,86.62,87.28,86.2,87.07,7413600
-2004-01-07 00:00:00,86.85,86.86,85.46,85.96,8500200
-2004-01-08 00:00:00,85.5,86.05,85.09,86.05,6397400
-2004-01-09 00:00:00,85.9,85.9,84.33,85.12,8581800
-2004-01-12 00:00:00,85.32,85.67,84.53,84.7,6554200
-2004-01-13 00:00:00,84.85,85.13,84.3,84.7,5363400
-2004-01-14 00:00:00,84.7,85.85,84.32,85.6,4140000
-2004-01-15 00:00:00,85.88,85.9,84.42,84.43,6490400
-2004-01-16 00:00:00,84.44,84.93,83.99,84.72,6196000
-2004-01-20 00:00:00,85.05,86.29,85.02,86.03,4270200
-2004-01-21 00:00:00,86.2,87.13,86.14,86.78,5420800
-2004-01-22 00:00:00,87.58,87.95,86.7,87.15,6254600
-2004-01-23 00:00:00,87.17,87.36,86.64,86.9,4802400
-2004-01-26 00:00:00,86.85,87.62,86.37,87.6,5293800
-2004-01-27 00:00:00,87.61,88.52,87.5,87.7,5513600
-2004-01-28 00:00:00,87.7,88.17,86.41,86.73,5539000
-2004-01-29 00:00:00,87.15,87.8,86.3,87.31,5505600
-2004-01-30 00:00:00,87.31,87.31,85.8,86.35,5792200
-2004-02-02 00:00:00,86.32,86.68,85.59,86.19,5396600
-2004-02-03 00:00:00,86.0,86.4,85.72,85.85,3890600
-2004-02-04 00:00:00,85.7,85.7,84.96,85.15,4416000
-2004-02-05 00:00:00,85.3,85.32,84.27,85.03,3663000
-2004-02-06 00:00:00,84.85,85.65,84.72,85.42,5917200
-2004-02-09 00:00:00,85.48,86.03,85.31,85.78,3973000
-2004-02-10 00:00:00,85.58,86.88,85.23,86.54,4509200
-2004-02-11 00:00:00,86.57,88.0,86.38,87.57,5651600
-2004-02-12 00:00:00,87.56,87.82,87.15,87.42,3955400
-2004-02-13 00:00:00,87.18,87.21,86.37,86.52,4212800
-2004-02-17 00:00:00,87.25,87.54,87.13,87.32,3986000
-2004-02-18 00:00:00,87.4,87.4,86.45,86.62,3480600
-2004-02-19 00:00:00,87.05,87.46,86.51,86.58,3801200
-2004-02-20 00:00:00,87.15,87.35,86.04,86.61,4234000
-2004-02-23 00:00:00,86.85,88.54,86.85,88.34,6272600
-2004-02-24 00:00:00,88.35,88.99,87.92,88.18,5530200
-2004-02-25 00:00:00,88.19,88.39,87.65,87.84,3647600
-2004-02-26 00:00:00,87.85,88.3,87.42,88.11,4201400
-2004-02-27 00:00:00,88.3,88.9,88.21,88.35,4430400
-2004-03-01 00:00:00,88.75,90.58,88.75,90.27,6581400
-2004-03-02 00:00:00,89.77,90.04,89.05,89.28,5277000
-2004-03-03 00:00:00,89.29,89.99,88.79,89.83,4035400
-2004-03-04 00:00:00,89.83,89.84,89.2,89.33,2974800
-2004-03-05 00:00:00,89.19,90.4,89.15,90.22,4360600
-2004-03-08 00:00:00,90.35,91.42,90.27,90.7,5735400
-2004-03-09 00:00:00,90.7,90.7,89.92,90.01,5343400
-2004-03-10 00:00:00,90.02,90.5,88.54,88.73,6830000
-2004-03-11 00:00:00,88.45,88.76,86.77,86.93,6864400
-2004-03-12 00:00:00,87.13,88.45,86.7,88.45,4950800
-2004-03-15 00:00:00,88.45,89.02,87.6,87.66,5594800
-2004-03-16 00:00:00,88.0,88.21,87.23,87.68,3775800
-2004-03-17 00:00:00,88.08,89.39,88.03,88.92,3594800
-2004-03-18 00:00:00,88.27,89.95,88.27,89.75,4939000
-2004-03-19 00:00:00,89.53,89.75,88.2,88.2,4519800
-2004-03-22 00:00:00,87.35,88.2,87.06,87.3,4345400
-2004-03-23 00:00:00,87.75,88.09,86.61,87.47,5199400
-2004-03-24 00:00:00,87.51,87.6,85.52,85.88,5385800
-2004-03-25 00:00:00,86.1,86.18,84.39,84.68,7418200
-2004-03-26 00:00:00,84.75,86.0,84.34,85.34,7657200
-2004-03-29 00:00:00,85.65,86.04,85.18,85.38,5664200
-2004-03-30 00:00:00,85.63,87.17,85.4,87.08,6641400
-2004-03-31 00:00:00,87.19,88.24,86.36,87.78,7320200
-2004-04-01 00:00:00,87.95,88.95,87.9,87.96,9258800
-2004-04-02 00:00:00,88.4,88.69,87.9,88.03,5817800
-2004-04-05 00:00:00,88.15,89.15,88.09,89.06,4525400
-2004-04-06 00:00:00,89.06,89.64,88.74,89.05,3974800
-2004-04-07 00:00:00,89.17,89.98,88.89,89.75,5356600
-2004-04-08 00:00:00,90.0,90.58,89.61,89.94,6016600
-2004-04-12 00:00:00,90.05,91.97,90.05,91.47,5520600
-2004-04-13 00:00:00,91.5,92.1,90.76,90.76,11384200
-2004-04-14 00:00:00,90.35,91.65,90.31,91.0,6705200
-2004-04-15 00:00:00,91.04,92.04,90.7,91.5,5003400
-2004-04-16 00:00:00,92.3,92.3,91.1,91.73,5050400
-2004-04-19 00:00:00,91.73,92.45,91.59,91.87,4925000
-2004-04-20 00:00:00,91.1,91.72,90.02,90.02,6162000
-2004-04-21 00:00:00,89.9,90.26,89.11,89.87,6093600
-2004-04-22 00:00:00,89.6,91.85,89.59,91.8,5308800
-2004-04-23 00:00:00,91.81,91.81,90.92,91.69,5360800
-2004-04-26 00:00:00,91.95,92.9,91.95,92.25,5662200
-2004-04-27 00:00:00,92.3,94.16,92.3,92.89,6423800
-2004-04-28 00:00:00,93.05,93.25,91.65,91.74,5644400
-2004-04-29 00:00:00,91.6,91.98,89.79,90.35,6123200
-2004-04-30 00:00:00,91.4,92.59,91.34,91.5,7968400
-2004-05-03 00:00:00,91.61,93.65,91.4,93.19,6451600
-2004-05-04 00:00:00,93.35,94.29,92.94,93.08,6945600
-2004-05-05 00:00:00,92.7,94.65,92.52,94.39,7227000
-2004-05-06 00:00:00,94.2,94.48,92.82,93.52,5419600
-2004-05-07 00:00:00,92.88,93.3,91.61,91.65,5225600
-2004-05-10 00:00:00,90.5,90.75,88.02,89.17,8857600
-2004-05-11 00:00:00,89.17,91.0,89.17,90.96,6580200
-2004-05-12 00:00:00,90.7,92.07,90.63,91.83,8284200
-2004-05-13 00:00:00,91.54,92.66,91.47,91.87,7424600
-2004-05-14 00:00:00,91.95,93.4,91.95,92.69,7829200
-2004-05-17 00:00:00,92.05,92.65,91.15,91.55,6860600
-2004-05-18 00:00:00,91.55,91.55,89.66,90.19,6067800
-2004-05-19 00:00:00,90.43,90.98,89.51,89.91,7408800
-2004-05-20 00:00:00,89.82,90.46,89.5,89.5,4789800
-2004-05-21 00:00:00,90.0,90.44,89.15,89.61,6480000
-2004-05-24 00:00:00,89.9,90.39,88.8,90.17,7448200
-2004-05-25 00:00:00,91.1,92.14,91.0,91.67,7524800
-2004-05-26 00:00:00,91.67,92.0,90.95,90.98,7352200
-2004-05-27 00:00:00,91.03,91.13,90.02,90.21,6381600
-2004-05-28 00:00:00,90.0,90.78,89.75,90.4,4662000
-2004-06-01 00:00:00,90.81,91.74,90.81,91.3,7680200
-2004-06-02 00:00:00,91.7,91.89,91.35,91.37,7268000
-2004-06-03 00:00:00,91.41,91.73,90.59,90.94,5605000
-2004-06-04 00:00:00,90.91,91.05,89.95,90.2,5209600
-2004-06-07 00:00:00,90.59,92.16,90.53,92.16,4714800
-2004-06-08 00:00:00,92.49,92.55,90.64,91.15,8511200
-2004-06-09 00:00:00,90.6,90.65,89.53,90.0,8362000
-2004-06-10 00:00:00,90.55,91.29,90.16,90.79,6607600
-2004-06-14 00:00:00,90.1,90.28,89.77,90.0,6121200
-2004-06-15 00:00:00,90.33,91.18,90.23,90.6,6954200
-2004-06-16 00:00:00,91.3,92.34,91.3,91.99,6133200
-2004-06-17 00:00:00,92.2,92.94,92.12,92.78,5142800
-2004-06-18 00:00:00,92.8,93.68,92.76,93.42,7786200
-2004-06-21 00:00:00,93.35,93.87,92.77,93.3,5152800
-2004-06-22 00:00:00,93.0,94.08,92.72,93.83,5413000
-2004-06-23 00:00:00,93.98,95.0,93.86,94.88,5801200
-2004-06-24 00:00:00,94.7,94.98,94.4,94.4,5038200
-2004-06-25 00:00:00,94.41,94.77,93.39,93.39,6817000
-2004-06-28 00:00:00,93.64,93.8,92.51,92.82,5683800
-2004-06-29 00:00:00,92.65,93.65,92.61,93.44,4717400
-2004-06-30 00:00:00,93.45,94.19,93.04,94.11,7178200
-2004-07-01 00:00:00,94.05,94.38,92.75,93.47,6522200
-2004-07-02 00:00:00,93.47,94.53,92.92,93.25,5270000
-2004-07-06 00:00:00,93.4,93.99,93.14,93.39,6902000
-2004-07-07 00:00:00,93.36,93.44,92.87,93.44,5749000
-2004-07-08 00:00:00,92.96,93.97,92.96,93.35,4845400
-2004-07-09 00:00:00,93.64,94.43,93.62,93.95,4112800
-2004-07-12 00:00:00,93.9,94.02,93.28,93.8,3608600
-2004-07-13 00:00:00,93.77,94.29,93.0,93.98,4403000
-2004-07-14 00:00:00,93.82,94.98,93.82,94.75,4920800
-2004-07-15 00:00:00,94.86,95.57,94.61,94.79,5668200
-2004-07-16 00:00:00,95.59,96.16,94.85,95.4,5154200
-2004-07-19 00:00:00,95.27,95.91,94.8,95.17,5044800
-2004-07-20 00:00:00,94.92,95.21,94.62,94.77,4362200
-2004-07-21 00:00:00,94.78,95.29,93.93,93.93,5260400
-2004-07-22 00:00:00,93.93,94.7,93.69,94.24,4636600
-2004-07-23 00:00:00,94.24,94.44,93.48,93.7,3819400
-2004-07-26 00:00:00,93.9,94.1,93.11,93.46,4651000
-2004-07-27 00:00:00,93.12,94.1,92.98,93.85,3656200
-2004-07-28 00:00:00,93.69,94.68,93.24,94.31,8089200
-2004-07-29 00:00:00,94.85,95.48,94.33,95.48,5495400
-2004-07-30 00:00:00,96.5,96.5,95.01,95.65,6558000
-2004-08-02 00:00:00,95.65,96.65,95.09,96.48,5038400
-2004-08-03 00:00:00,96.48,98.85,96.48,98.66,9362000
-2004-08-04 00:00:00,98.66,98.66,96.6,96.6,7662400
-2004-08-05 00:00:00,97.0,97.31,95.72,95.8,6718600
-2004-08-06 00:00:00,95.8,96.14,93.61,93.82,6867200
-2004-08-09 00:00:00,94.07,95.48,93.98,94.63,7117000
-2004-08-10 00:00:00,94.88,95.1,93.9,94.27,5591600
-2004-08-11 00:00:00,94.27,94.94,93.85,94.87,7666600
-2004-08-12 00:00:00,94.78,95.49,94.25,94.37,6031200
-2004-08-13 00:00:00,94.36,95.76,94.36,95.6,4937000
-2004-08-16 00:00:00,95.6,96.75,95.35,96.66,5248600
-2004-08-17 00:00:00,95.65,95.74,93.87,94.14,7963400
-2004-08-18 00:00:00,94.34,94.71,93.83,94.17,8491200
-2004-08-19 00:00:00,94.15,94.4,92.9,93.1,9565800
-2004-08-20 00:00:00,93.56,94.81,93.38,94.18,6694000
-2004-08-23 00:00:00,94.15,94.33,92.99,93.12,6510600
-2004-08-24 00:00:00,93.13,93.37,92.42,93.3,5253200
-2004-08-25 00:00:00,93.31,93.98,93.3,93.8,4795800
-2004-08-26 00:00:00,93.68,94.73,93.63,94.51,4449600
-2004-08-27 00:00:00,94.86,95.7,94.85,95.25,4396800
-2004-08-30 00:00:00,95.99,96.44,95.47,95.5,5669600
-2004-08-31 00:00:00,95.79,97.5,95.73,97.5,6436800
-2004-09-01 00:00:00,97.6,98.9,97.5,98.67,7270000
-2004-09-02 00:00:00,98.78,99.74,98.38,99.71,5704800
-2004-09-03 00:00:00,99.66,100.25,99.33,99.77,5979000
-2004-09-07 00:00:00,99.27,100.09,98.53,99.92,9681000
-2004-09-08 00:00:00,99.77,100.14,99.55,99.8,7900600
-2004-09-09 00:00:00,99.8,101.13,99.8,101.08,6432600
-2004-09-10 00:00:00,101.33,101.45,100.05,100.05,8865600
-2004-09-13 00:00:00,50.85,50.94,50.27,50.94,6228700
-2004-09-14 00:00:00,51.0,51.49,50.88,51.22,6138200
-2004-09-15 00:00:00,51.3,51.46,51.01,51.04,6101900
-2004-09-16 00:00:00,51.04,51.19,50.81,50.97,4272600
-2004-09-17 00:00:00,51.2,51.99,51.2,51.94,7043200
-2004-09-20 00:00:00,52.0,52.49,51.95,52.03,5932500
-2004-09-21 00:00:00,52.21,53.64,52.2,53.52,7350200
-2004-09-22 00:00:00,53.27,53.49,52.95,53.14,8423800
-2004-09-23 00:00:00,53.0,53.0,52.21,52.32,6684900
-2004-09-24 00:00:00,52.58,53.2,52.54,52.83,5121600
-2004-09-27 00:00:00,53.03,53.78,52.75,53.7,6119000
-2004-09-28 00:00:00,54.0,54.49,53.88,54.07,7390100
-2004-09-29 00:00:00,54.02,54.2,53.51,53.63,8774700
-2004-09-30 00:00:00,53.63,53.88,53.18,53.64,5828500
-2004-10-01 00:00:00,53.61,54.27,53.4,53.92,5629300
-2004-10-04 00:00:00,53.72,54.03,53.4,53.86,4775300
-2004-10-05 00:00:00,54.0,54.56,53.95,54.45,5256800
-2004-10-06 00:00:00,54.55,55.53,54.52,55.41,6954500
-2004-10-07 00:00:00,55.2,56.07,54.97,55.22,5911800
-2004-10-08 00:00:00,54.95,55.62,54.78,55.29,5792800
-2004-10-11 00:00:00,55.41,55.45,54.6,54.91,3571000
-2004-10-12 00:00:00,54.59,55.06,54.38,54.47,5115800
-2004-10-13 00:00:00,54.0,54.15,53.13,53.31,7238300
-2004-10-14 00:00:00,54.01,54.06,53.31,53.39,4937400
-2004-10-15 00:00:00,53.5,53.75,53.27,53.4,6291200
-2004-10-18 00:00:00,53.35,53.68,52.85,52.91,4997400
-2004-10-19 00:00:00,52.41,52.85,52.4,52.75,6233500
-2004-10-20 00:00:00,52.74,53.54,52.61,53.37,4727200
-2004-10-21 00:00:00,53.65,53.79,53.03,53.39,4358700
-2004-10-22 00:00:00,53.55,53.97,53.22,53.34,4122300
-2004-10-25 00:00:00,53.45,53.73,52.95,53.44,4153200
-2004-10-26 00:00:00,53.44,53.98,53.03,53.95,4400000
-2004-10-27 00:00:00,53.95,54.14,52.65,52.97,5952700
-2004-10-28 00:00:00,52.9,53.59,52.13,52.47,6476800
-2004-10-29 00:00:00,52.0,53.16,51.91,53.06,6243200
-2004-11-01 00:00:00,53.06,53.55,52.59,52.95,7027600
-2004-11-02 00:00:00,52.55,53.07,52.05,52.1,5869900
-2004-11-03 00:00:00,52.8,53.49,52.53,53.17,6868600
-2004-11-04 00:00:00,53.48,54.42,53.41,54.38,5658100
-2004-11-05 00:00:00,54.39,54.74,54.1,54.53,5833600
-2004-11-08 00:00:00,54.5,54.5,53.31,53.36,5610800
-2004-11-09 00:00:00,53.06,53.29,52.7,52.77,6426700
-2004-11-10 00:00:00,52.5,52.86,51.8,52.65,8433900
-2004-11-11 00:00:00,52.65,53.05,52.55,52.92,4889900
-2004-11-12 00:00:00,52.78,54.57,52.76,54.57,5954600
-2004-11-15 00:00:00,54.05,54.13,52.67,52.97,7492800
-2004-11-16 00:00:00,52.92,52.99,52.46,52.54,5388200
-2004-11-17 00:00:00,52.71,53.45,52.71,53.4,4773200
-2004-11-18 00:00:00,53.44,53.65,53.08,53.59,3951500
-2004-11-19 00:00:00,53.78,54.09,53.36,53.9,5324800
-2004-11-22 00:00:00,54.1,54.86,53.97,54.8,5328400
-2004-11-23 00:00:00,54.8,55.08,54.5,54.56,5750000
-2004-11-24 00:00:00,54.75,54.84,54.25,54.58,4283500
-2004-11-26 00:00:00,54.7,55.21,54.7,54.84,2471300
-2004-11-29 00:00:00,55.0,55.09,54.29,54.66,4142800
-2004-11-30 00:00:00,54.75,54.97,54.6,54.6,5107900
-2004-12-01 00:00:00,54.69,54.9,53.48,53.48,8291200
-2004-12-02 00:00:00,52.9,53.06,52.06,52.48,8949300
-2004-12-03 00:00:00,52.32,52.94,52.2,52.59,6315300
-2004-12-06 00:00:00,52.65,52.87,52.32,52.81,4680400
-2004-12-07 00:00:00,52.81,53.11,52.11,52.13,5132400
-2004-12-08 00:00:00,51.8,52.74,51.42,52.69,5539700
-2004-12-09 00:00:00,52.7,52.81,52.03,52.78,4566600
-2004-12-10 00:00:00,52.78,53.88,52.52,52.6,4800700
-2004-12-13 00:00:00,52.8,53.65,52.79,53.65,5681000
-2004-12-14 00:00:00,53.0,53.67,52.86,53.08,5165700
-2004-12-15 00:00:00,53.02,53.39,52.67,52.68,6973800
-2004-12-16 00:00:00,52.15,52.41,51.73,51.97,5114100
-2004-12-17 00:00:00,51.0,52.06,50.99,51.72,8881400
-2004-12-20 00:00:00,51.94,52.62,51.94,52.56,5040800
-2004-12-21 00:00:00,52.56,52.91,52.41,52.78,4801200
-2004-12-22 00:00:00,52.93,52.96,51.76,52.3,4381200
-2004-12-23 00:00:00,52.3,52.78,52.3,52.67,2944600
-2004-12-27 00:00:00,52.68,52.84,52.01,52.01,4774300
-2004-12-28 00:00:00,52.32,52.72,52.32,52.44,4436700
-2004-12-29 00:00:00,52.45,52.93,52.2,52.93,4227700
-2004-12-30 00:00:00,52.92,52.92,52.52,52.52,3207500
-2004-12-31 00:00:00,52.59,52.75,52.45,52.51,2303400
-2005-01-03 00:00:00,52.46,52.47,50.83,50.9,7346800
-2005-01-04 00:00:00,50.98,51.46,50.4,50.55,7157500
-2005-01-05 00:00:00,50.67,51.25,50.49,50.88,5524000
-2005-01-06 00:00:00,50.8,51.95,50.6,51.73,5849700
-2005-01-07 00:00:00,51.73,51.74,50.8,51.15,5095100
-2005-01-10 00:00:00,51.24,51.99,51.16,51.38,5179600
-2005-01-11 00:00:00,51.5,51.68,51.11,51.4,4685000
-2005-01-12 00:00:00,51.41,52.51,51.34,52.49,5454800
-2005-01-13 00:00:00,52.57,53.53,52.0,52.06,6078300
-2005-01-14 00:00:00,52.1,52.45,51.93,52.3,4538500
-2005-01-18 00:00:00,52.56,53.09,52.38,53.09,6670000
-2005-01-19 00:00:00,53.11,53.14,52.68,52.69,4742200
-2005-01-20 00:00:00,52.69,52.69,51.82,51.96,5541800
-2005-01-21 00:00:00,52.0,52.49,51.98,51.98,4253300
-2005-01-24 00:00:00,52.3,53.11,52.28,52.57,4991100
-2005-01-25 00:00:00,52.73,53.06,52.4,53.04,4603700
-2005-01-26 00:00:00,53.42,53.77,53.12,53.54,5623700
-2005-01-27 00:00:00,53.55,54.2,53.4,54.06,4482800
-2005-01-28 00:00:00,54.07,54.1,53.22,53.72,4808200
-2005-01-31 00:00:00,53.73,54.55,53.3,54.4,6161500
-2005-02-01 00:00:00,54.65,55.16,54.63,55.15,6368900
-2005-02-02 00:00:00,55.19,55.87,55.18,55.53,4834700
-2005-02-03 00:00:00,55.53,56.25,55.23,56.24,5003100
-2005-02-04 00:00:00,56.33,56.75,55.77,56.74,5387600
-2005-02-07 00:00:00,56.75,56.8,56.03,56.26,5098800
-2005-02-08 00:00:00,56.25,56.75,56.05,56.6,4198700
-2005-02-09 00:00:00,56.48,56.75,55.91,56.16,4989800
-2005-02-10 00:00:00,56.65,57.67,56.3,57.4,7157700
-2005-02-11 00:00:00,57.5,58.59,57.44,58.16,6218800
-2005-02-14 00:00:00,57.76,58.37,57.7,58.11,5033300
-2005-02-15 00:00:00,58.24,58.34,57.76,58.17,3962900
-2005-02-16 00:00:00,58.17,59.6,58.12,59.5,5273300
-2005-02-17 00:00:00,59.57,59.87,58.45,58.61,6346800
-2005-02-18 00:00:00,58.65,60.24,58.5,59.73,6554000
-2005-02-22 00:00:00,59.95,61.08,59.34,59.34,8365000
-2005-02-23 00:00:00,59.39,60.23,59.34,60.16,4481800
-2005-02-24 00:00:00,60.3,61.24,59.9,61.16,6135400
-2005-02-25 00:00:00,61.16,63.15,61.16,61.94,8809300
-2005-02-28 00:00:00,62.36,62.8,60.24,62.08,9340500
-2005-03-01 00:00:00,62.08,62.13,60.74,60.94,7370500
-2005-03-02 00:00:00,60.94,61.88,60.85,61.57,6955900
-2005-03-03 00:00:00,61.57,61.57,60.75,61.19,7776700
-2005-03-04 00:00:00,61.07,61.93,60.6,61.71,7581700
-2005-03-07 00:00:00,61.55,61.8,60.74,61.4,5755400
-2005-03-08 00:00:00,61.18,61.9,61.07,61.5,7361100
-2005-03-09 00:00:00,61.5,62.1,59.65,59.76,10872000
-2005-03-10 00:00:00,59.58,59.59,57.77,58.49,14702900
-2005-03-11 00:00:00,58.25,59.42,57.98,58.3,9268800
-2005-03-14 00:00:00,58.48,58.97,57.6,58.94,7710000
-2005-03-15 00:00:00,59.39,59.6,58.03,58.17,6797500
-2005-03-16 00:00:00,58.17,59.25,57.61,58.61,7440100
-2005-03-17 00:00:00,59.6,59.75,58.66,59.45,6774200
-2005-03-18 00:00:00,59.46,60.47,59.36,60.38,11699700
-2005-03-21 00:00:00,60.6,60.62,59.51,60.02,5566100
-2005-03-22 00:00:00,60.03,60.85,59.08,59.17,7003400
-2005-03-23 00:00:00,58.85,59.0,57.91,58.42,8926500
-2005-03-24 00:00:00,58.67,59.31,57.64,58.21,7488100
-2005-03-28 00:00:00,58.32,58.68,57.81,58.29,5146300
-2005-03-29 00:00:00,58.26,59.2,57.8,57.89,6172700
-2005-03-30 00:00:00,58.11,58.38,56.74,58.26,10312500
-2005-03-31 00:00:00,58.69,59.25,57.8,58.31,9499900
-2005-04-01 00:00:00,59.18,59.42,58.67,59.31,7304700
-2005-04-04 00:00:00,59.08,59.09,56.75,56.98,25511600
-2005-04-05 00:00:00,57.06,57.26,55.44,55.71,15546800
-2005-04-06 00:00:00,55.9,57.45,55.72,57.23,10756300
-2005-04-07 00:00:00,57.76,58.35,57.29,57.96,11672400
-2005-04-08 00:00:00,57.81,58.04,56.67,56.69,6493500
-2005-04-11 00:00:00,56.7,57.08,56.56,56.87,7066500
-2005-04-12 00:00:00,56.5,56.84,55.63,55.74,9772700
-2005-04-13 00:00:00,55.66,55.94,54.15,54.27,13435900
-2005-04-14 00:00:00,54.69,54.91,53.62,53.77,10756400
-2005-04-15 00:00:00,54.0,54.0,51.68,52.21,13433500
-2005-04-18 00:00:00,52.25,52.92,51.68,52.6,9426300
-2005-04-19 00:00:00,52.8,53.57,52.68,53.34,10049100
-2005-04-20 00:00:00,53.35,53.69,51.8,52.05,9978000
-2005-04-21 00:00:00,52.2,53.47,52.2,53.35,8474600
-2005-04-22 00:00:00,53.49,54.32,52.9,53.87,7996900
-2005-04-25 00:00:00,54.35,54.8,54.16,54.37,6628300
-2005-04-26 00:00:00,54.37,54.58,53.62,53.62,6133700
-2005-04-27 00:00:00,53.63,53.69,51.86,52.0,9074600
-2005-04-28 00:00:00,52.01,52.22,51.02,51.15,10209800
-2005-04-29 00:00:00,51.55,52.0,50.65,52.0,14206500
-2005-05-02 00:00:00,51.95,53.21,51.37,53.21,10505800
-2005-05-03 00:00:00,53.04,53.21,52.39,52.66,11404200
-2005-05-04 00:00:00,52.72,53.25,52.45,53.01,9993500
-2005-05-05 00:00:00,53.2,53.74,52.8,53.3,6997500
-2005-05-06 00:00:00,54.0,56.33,52.65,52.74,7384200
-2005-05-09 00:00:00,52.89,53.56,52.82,53.45,12001100
-2005-05-10 00:00:00,53.45,53.78,52.76,52.98,6518500
-2005-05-11 00:00:00,52.98,53.51,52.75,53.4,6274300
-2005-05-12 00:00:00,53.39,53.39,51.53,52.05,9557500
-2005-05-13 00:00:00,52.51,52.51,50.97,51.28,9853700
-2005-05-16 00:00:00,51.28,51.28,50.05,50.51,12789900
-2005-05-17 00:00:00,50.31,51.53,49.81,51.47,8865200
-2005-05-18 00:00:00,52.03,52.28,51.19,51.45,9875500
-2005-05-19 00:00:00,51.71,52.23,51.5,52.16,7477000
-2005-05-20 00:00:00,52.2,52.27,51.62,51.72,5688800
-2005-05-23 00:00:00,52.0,52.71,51.76,52.57,8444800
-2005-05-24 00:00:00,52.6,52.92,52.4,52.65,5486100
-2005-05-25 00:00:00,52.89,53.58,52.51,53.32,6577000
-2005-05-26 00:00:00,53.63,53.76,53.34,53.72,5208700
-2005-05-27 00:00:00,53.76,54.68,53.76,54.58,5831800
-2005-05-31 00:00:00,54.83,54.83,53.78,53.78,8462600
-2005-06-01 00:00:00,54.17,55.0,53.8,54.75,6038300
-2005-06-02 00:00:00,54.74,55.08,54.24,54.97,4949900
-2005-06-03 00:00:00,54.77,55.24,54.55,55.06,6632700
-2005-06-06 00:00:00,55.21,55.7,54.6,54.85,4945100
-2005-06-07 00:00:00,55.13,55.49,54.73,54.78,6425200
-2005-06-08 00:00:00,54.87,55.68,54.37,54.83,7384600
-2005-06-09 00:00:00,55.05,56.54,54.73,56.01,7969000
-2005-06-10 00:00:00,56.01,56.39,55.53,56.3,8527500
-2005-06-13 00:00:00,56.3,56.4,55.77,56.01,5386800
-2005-06-14 00:00:00,56.0,56.45,55.78,56.13,4848900
-2005-06-15 00:00:00,56.24,56.93,56.13,56.84,7252100
-2005-06-16 00:00:00,57.03,57.99,56.81,57.92,6498200
-2005-06-17 00:00:00,58.75,59.32,58.49,58.97,14068500
-2005-06-20 00:00:00,58.98,59.43,58.51,59.34,6126800
-2005-06-21 00:00:00,59.09,59.48,58.55,58.78,9664900
-2005-06-22 00:00:00,58.95,59.46,57.71,58.27,11979700
-2005-06-23 00:00:00,57.85,59.35,57.25,57.33,17449600
-2005-06-24 00:00:00,57.48,57.8,56.69,56.69,9201800
-2005-06-27 00:00:00,56.87,57.8,56.87,57.25,6894200
-2005-06-28 00:00:00,57.48,58.08,56.82,57.0,7079600
-2005-06-29 00:00:00,57.0,57.28,56.3,56.76,8594300
-2005-06-30 00:00:00,56.65,56.72,55.35,55.92,14126100
-2005-07-01 00:00:00,56.35,57.24,56.11,56.97,5829100
-2005-07-05 00:00:00,57.3,58.56,57.13,58.56,6061600
-2005-07-06 00:00:00,58.8,58.99,57.01,57.16,6743100
-2005-07-07 00:00:00,56.69,57.83,56.37,57.8,6722300
-2005-07-08 00:00:00,58.01,58.27,56.87,57.36,5290100
-2005-07-11 00:00:00,57.36,57.55,56.78,57.3,4582700
-2005-07-12 00:00:00,57.48,58.0,57.0,57.51,5347900
-2005-07-13 00:00:00,57.53,57.78,57.07,57.47,5567700
-2005-07-14 00:00:00,57.47,58.03,56.31,56.82,10175400
-2005-07-15 00:00:00,56.82,56.96,56.12,56.67,6201000
-2005-07-18 00:00:00,56.48,56.85,56.2,56.36,6221600
-2005-07-19 00:00:00,56.75,57.36,56.2,57.3,6033200
-2005-07-20 00:00:00,57.05,57.91,56.77,57.6,8457100
-2005-07-21 00:00:00,57.43,57.5,56.67,56.97,6674700
-2005-07-22 00:00:00,57.48,58.03,57.27,57.79,5841200
-2005-07-25 00:00:00,57.85,58.91,57.67,58.37,8304400
-2005-07-26 00:00:00,58.49,58.54,57.83,57.85,7062600
-2005-07-27 00:00:00,57.85,58.38,57.56,58.33,5854900
-2005-07-28 00:00:00,58.85,59.07,58.15,58.94,6822400
-2005-07-29 00:00:00,59.17,59.67,57.89,58.01,8964200
-2005-08-01 00:00:00,58.11,58.7,57.79,58.43,7251100
-2005-08-02 00:00:00,58.56,59.7,58.39,59.56,15027600
-2005-08-03 00:00:00,59.75,60.69,59.75,60.35,17656300
-2005-08-04 00:00:00,60.35,61.0,60.22,60.41,9179400
-2005-08-05 00:00:00,60.4,60.65,60.13,60.34,6788600
-2005-08-08 00:00:00,60.75,62.18,60.74,61.26,10252000
-2005-08-09 00:00:00,61.5,61.89,61.04,61.22,6873400
-2005-08-10 00:00:00,61.83,62.65,61.38,62.48,15038200
-2005-08-11 00:00:00,62.48,63.13,62.01,62.5,10127300
-2005-08-12 00:00:00,62.59,62.65,62.0,62.28,6603000
-2005-08-15 00:00:00,62.03,62.45,61.95,62.13,6899600
-2005-08-16 00:00:00,61.72,62.04,60.94,60.94,8909100
-2005-08-17 00:00:00,60.39,61.05,59.39,59.64,10441800
-2005-08-18 00:00:00,59.2,59.71,58.7,59.48,8742400
-2005-08-19 00:00:00,59.8,60.3,59.75,59.92,8901700
-2005-08-22 00:00:00,60.4,60.92,59.89,60.34,6913300
-2005-08-23 00:00:00,60.45,60.68,59.57,60.07,6602100
-2005-08-24 00:00:00,60.26,60.39,59.66,59.83,8274900
-2005-08-25 00:00:00,59.6,60.06,59.22,59.84,5930000
-2005-08-26 00:00:00,59.73,59.93,59.37,59.38,6095500
-2005-08-29 00:00:00,59.79,60.07,59.01,59.51,6902400
-2005-08-30 00:00:00,59.59,60.6,59.55,60.54,9513500
-2005-08-31 00:00:00,60.31,62.09,60.29,61.4,13775300
-2005-09-01 00:00:00,63.0,63.12,61.7,62.71,10959400
-2005-09-02 00:00:00,62.71,62.71,62.0,62.3,8629800
-2005-09-06 00:00:00,62.52,62.75,61.67,62.34,7457700
-2005-09-07 00:00:00,62.34,63.35,62.04,62.37,8905200
-2005-09-08 00:00:00,61.85,62.67,61.72,62.06,6704400
-2005-09-09 00:00:00,62.42,63.87,62.42,63.81,9141000
-2005-09-12 00:00:00,63.81,63.9,63.14,63.3,10514100
-2005-09-13 00:00:00,63.36,63.59,62.33,62.37,9950400
-2005-09-14 00:00:00,62.54,63.1,62.35,62.55,8956600
-2005-09-15 00:00:00,62.9,63.07,61.72,62.45,8014400
-2005-09-16 00:00:00,62.92,63.45,62.84,63.38,11796800
-2005-09-19 00:00:00,63.6,64.54,63.6,64.31,7488800
-2005-09-20 00:00:00,64.31,64.77,63.71,64.04,6566400
-2005-09-21 00:00:00,64.6,64.99,64.0,64.27,7294500
-2005-09-22 00:00:00,64.92,64.99,62.8,63.77,7655400
-2005-09-23 00:00:00,63.55,63.66,62.82,63.27,7777500
-2005-09-26 00:00:00,63.11,64.61,63.11,64.24,6196600
-2005-09-27 00:00:00,64.3,64.59,63.59,64.18,6161300
-2005-09-28 00:00:00,64.7,65.0,64.17,64.98,6452700
-2005-09-29 00:00:00,64.98,65.98,64.73,65.77,8786500
-2005-09-30 00:00:00,65.69,65.7,64.72,64.73,6603800
-2005-10-03 00:00:00,65.25,65.49,64.12,64.45,6762500
-2005-10-04 00:00:00,64.46,64.46,62.7,62.84,9170500
-2005-10-05 00:00:00,62.84,63.1,61.59,62.04,13492100
-2005-10-06 00:00:00,61.7,61.96,59.01,60.0,18288700
-2005-10-07 00:00:00,60.37,61.0,59.82,61.0,9934900
-2005-10-10 00:00:00,60.95,60.99,59.8,60.33,7101400
-2005-10-11 00:00:00,60.46,62.79,60.46,62.15,11535400
-2005-10-12 00:00:00,62.02,62.64,60.75,60.96,8931400
-2005-10-13 00:00:00,60.65,60.8,58.44,59.54,13801000
-2005-10-14 00:00:00,59.12,59.74,57.8,59.48,13246300
-2005-10-17 00:00:00,59.99,60.42,59.31,59.95,7443900
-2005-10-18 00:00:00,59.1,59.46,57.29,57.29,10332700
-2005-10-19 00:00:00,57.42,58.5,56.35,58.34,12145100
-2005-10-20 00:00:00,58.12,58.28,55.02,55.75,20081500
-2005-10-21 00:00:00,55.77,57.6,55.5,56.3,11869500
-2005-10-24 00:00:00,56.31,57.92,56.06,57.83,8080400
-2005-10-25 00:00:00,57.95,59.01,57.42,58.67,9632600
-2005-10-26 00:00:00,58.6,59.48,57.5,57.66,13043500
-2005-10-27 00:00:00,57.99,58.22,56.36,56.5,10388800
-2005-10-28 00:00:00,56.85,57.49,54.8,57.38,13310800
-2005-10-31 00:00:00,57.56,58.28,56.41,57.07,11141300
-2005-11-01 00:00:00,57.07,57.99,56.82,57.64,7505800
-2005-11-02 00:00:00,57.54,58.61,57.22,58.52,7410300
-2005-11-03 00:00:00,58.79,59.58,58.47,59.48,8820100
-2005-11-04 00:00:00,59.48,59.48,57.6,58.01,9375600
-2005-11-07 00:00:00,58.01,58.01,56.89,57.4,8421300
-2005-11-08 00:00:00,57.16,57.98,57.06,57.86,5248000
-2005-11-09 00:00:00,57.85,58.25,56.76,56.77,10957900
-2005-11-10 00:00:00,56.64,56.98,55.0,56.23,15663000
-2005-11-11 00:00:00,56.06,56.98,56.05,56.63,11539000
-2005-11-14 00:00:00,56.95,57.41,56.32,56.6,10453900
-2005-11-15 00:00:00,56.99,58.11,56.6,56.69,10658800
-2005-11-16 00:00:00,56.29,57.38,56.16,57.15,8745800
-2005-11-17 00:00:00,57.6,58.08,57.08,57.46,10257100
-2005-11-18 00:00:00,58.0,58.23,57.1,58.11,8080400
-2005-11-21 00:00:00,58.26,58.99,58.22,58.85,8741400
-2005-11-22 00:00:00,59.0,59.24,58.39,59.12,8163700
-2005-11-23 00:00:00,59.0,59.29,58.2,58.71,6801400
-2005-11-25 00:00:00,59.05,59.16,58.53,58.54,2346700
-2005-11-28 00:00:00,58.38,58.44,57.11,57.18,6936500
-2005-11-29 00:00:00,57.48,58.07,57.26,57.37,7474900
-2005-11-30 00:00:00,57.47,58.2,57.2,57.31,7812000
-2005-12-01 00:00:00,57.7,58.83,57.62,58.71,6640600
-2005-12-02 00:00:00,58.87,59.46,58.34,59.18,7827100
-2005-12-05 00:00:00,59.47,60.04,59.25,59.64,7668800
-2005-12-06 00:00:00,59.69,60.48,59.15,59.98,7472700
-2005-12-07 00:00:00,60.07,60.5,59.11,59.3,6742100
-2005-12-08 00:00:00,59.31,59.98,59.24,59.62,9596200
-2005-12-09 00:00:00,59.42,59.42,58.72,58.82,8588900
-2005-12-12 00:00:00,59.16,59.79,58.91,59.58,6617000
-2005-12-13 00:00:00,59.9,59.92,58.73,58.86,7918800
-2005-12-14 00:00:00,58.95,59.4,58.9,59.28,8841000
-2005-12-15 00:00:00,59.28,59.28,58.38,59.02,7054900
-2005-12-16 00:00:00,59.06,59.19,57.45,57.51,10021200
-2005-12-19 00:00:00,57.69,57.87,56.69,56.75,9568000
-2005-12-20 00:00:00,57.17,57.3,56.74,56.87,8698800
-2005-12-21 00:00:00,57.48,57.93,56.87,57.02,10767000
-2005-12-22 00:00:00,57.05,57.44,56.94,57.11,7111600
-2005-12-23 00:00:00,57.11,57.49,56.51,57.13,3979100
-2005-12-27 00:00:00,57.0,57.02,55.44,55.89,9578200
-2005-12-28 00:00:00,56.13,56.96,55.89,56.7,6665200
-2005-12-29 00:00:00,56.73,57.29,56.44,56.47,4633700
-2005-12-30 00:00:00,56.47,57.14,55.94,56.77,5904400
-2006-01-03 00:00:00,57.25,59.1,57.06,59.08,13296000
-2006-01-04 00:00:00,59.08,59.08,58.43,58.91,8838700
-2006-01-05 00:00:00,58.68,58.96,57.85,58.19,8634800
-2006-01-06 00:00:00,58.95,59.57,58.59,59.25,9609000
-2006-01-09 00:00:00,59.49,59.58,58.55,58.95,6442300
-2006-01-10 00:00:00,58.76,59.48,58.75,59.24,6969000
-2006-01-11 00:00:00,59.22,60.0,58.65,59.84,6451300
-2006-01-12 00:00:00,60.0,60.59,59.61,59.89,7535200
-2006-01-13 00:00:00,59.89,60.62,59.75,60.36,5867900
-2006-01-17 00:00:00,60.9,61.9,60.72,61.86,8751800
-2006-01-18 00:00:00,61.98,62.0,60.46,60.9,8984000
-2006-01-19 00:00:00,60.4,61.75,60.21,61.6,7877800
-2006-01-20 00:00:00,62.0,62.43,60.75,61.12,11189300
-2006-01-23 00:00:00,61.09,62.38,60.52,62.21,8962800
-2006-01-24 00:00:00,62.05,62.72,61.8,62.05,8400100
-2006-01-25 00:00:00,62.3,62.55,60.53,61.26,12446800
-2006-01-26 00:00:00,61.5,61.5,60.11,60.22,14414400
-2006-01-27 00:00:00,60.1,60.76,59.8,60.38,16687800
-2006-01-30 00:00:00,60.85,60.85,59.81,60.75,12625000
-2006-01-31 00:00:00,60.41,60.6,59.27,59.38,15266500
-2006-02-01 00:00:00,59.38,59.8,58.6,58.7,11121300
-2006-02-02 00:00:00,58.71,59.05,57.75,58.51,9142700
-2006-02-03 00:00:00,58.12,58.69,57.37,57.5,11274800
-2006-02-06 00:00:00,58.0,59.42,58.0,58.84,9908000
-2006-02-07 00:00:00,58.54,58.54,57.6,57.74,9927100
-2006-02-08 00:00:00,57.74,58.18,56.8,57.89,9877700
-2006-02-09 00:00:00,58.12,58.97,56.73,56.9,11167100
-2006-02-10 00:00:00,57.32,57.49,56.0,56.61,12130600
-2006-02-13 00:00:00,56.63,57.59,56.35,56.62,8094000
-2006-02-14 00:00:00,55.85,56.3,55.41,55.72,12426900
-2006-02-15 00:00:00,55.85,56.37,55.5,55.96,11940500
-2006-02-16 00:00:00,56.1,56.59,55.96,56.3,10606900
-2006-02-17 00:00:00,56.78,57.39,56.3,57.17,10893000
-2006-02-21 00:00:00,57.99,58.4,57.49,57.9,9605400
-2006-02-22 00:00:00,57.9,57.9,56.91,57.24,7623200
-2006-02-23 00:00:00,57.1,57.75,56.79,57.14,9232800
-2006-02-24 00:00:00,57.56,57.97,57.4,57.65,8450000
-2006-02-27 00:00:00,57.65,57.72,57.05,57.1,6204800
-2006-02-28 00:00:00,56.69,56.84,56.23,56.48,8858000
-2006-03-01 00:00:00,56.72,57.29,56.63,57.24,7391900
-2006-03-02 00:00:00,57.24,57.59,56.5,57.01,10056900
-2006-03-03 00:00:00,56.82,57.44,56.67,56.97,9471600
-2006-03-06 00:00:00,56.75,56.86,55.81,55.85,9684300
-2006-03-07 00:00:00,55.85,55.94,54.95,55.32,10783000
-2006-03-08 00:00:00,55.32,55.63,54.15,55.12,14190200
-2006-03-09 00:00:00,55.47,55.6,54.45,54.45,11726300
-2006-03-10 00:00:00,54.15,54.6,53.76,54.08,11114000
-2006-03-13 00:00:00,54.53,55.38,54.26,55.18,10585600
-2006-03-14 00:00:00,55.2,56.47,55.03,56.35,10098600
-2006-03-15 00:00:00,56.5,56.6,55.68,56.5,8740200
-2006-03-16 00:00:00,56.51,58.03,56.28,57.74,11252700
-2006-03-17 00:00:00,57.98,58.04,57.02,57.18,9385900
-2006-03-20 00:00:00,57.0,57.43,56.65,56.75,6876200
-2006-03-21 00:00:00,56.6,57.1,56.15,56.57,6231400
-2006-03-22 00:00:00,56.42,57.24,56.25,56.49,6398400
-2006-03-23 00:00:00,56.66,56.87,56.2,56.63,7381200
-2006-03-24 00:00:00,56.7,57.8,56.65,57.57,9533000
-2006-03-27 00:00:00,57.85,58.42,57.33,58.21,7296100
-2006-03-28 00:00:00,58.41,58.87,57.82,57.86,8749800
-2006-03-29 00:00:00,57.55,58.83,57.55,58.63,7322100
-2006-03-30 00:00:00,58.75,59.29,58.4,58.51,6748300
-2006-03-31 00:00:00,58.26,58.42,57.66,57.97,7363200
-2006-04-03 00:00:00,58.35,59.2,58.23,58.34,6919400
-2006-04-04 00:00:00,58.35,59.15,58.06,58.91,5795800
-2006-04-05 00:00:00,58.91,59.51,58.61,59.5,6873800
-2006-04-06 00:00:00,59.65,59.84,58.96,59.41,5212200
-2006-04-07 00:00:00,59.68,59.69,58.39,58.65,6880500
-2006-04-10 00:00:00,59.14,59.82,59.11,59.72,7380200
-2006-04-11 00:00:00,59.9,60.53,59.28,59.46,7476800
-2006-04-12 00:00:00,59.21,59.76,58.45,58.67,7136800
-2006-04-13 00:00:00,58.4,58.95,58.0,58.78,5250200
-2006-04-17 00:00:00,59.18,59.48,59.0,59.32,5121900
-2006-04-18 00:00:00,59.85,60.96,59.85,60.87,9218000
-2006-04-19 00:00:00,60.49,61.43,60.11,61.01,8220700
-2006-04-20 00:00:00,60.7,60.93,59.39,60.03,8970100
-2006-04-21 00:00:00,60.47,61.51,60.11,61.48,10951000
-2006-04-24 00:00:00,61.57,61.69,60.77,60.99,11450400
-2006-04-25 00:00:00,61.39,61.94,60.06,60.41,9434400
-2006-04-26 00:00:00,60.43,61.79,60.0,60.22,11277400
-2006-04-27 00:00:00,59.65,60.98,58.7,59.98,9758600
-2006-04-28 00:00:00,60.5,61.39,60.4,61.02,8885500
-2006-05-01 00:00:00,61.62,62.0,61.11,61.17,7225800
-2006-05-02 00:00:00,61.57,62.95,61.39,62.8,8404900
-2006-05-03 00:00:00,62.74,62.74,61.42,61.9,8684100
-2006-05-04 00:00:00,61.6,62.45,61.05,62.0,9835300
-2006-05-05 00:00:00,62.48,62.9,61.98,62.35,8666800
-2006-05-08 00:00:00,62.0,62.35,61.28,62.01,6501300
-2006-05-09 00:00:00,61.96,63.18,61.89,62.86,15199900
-2006-05-10 00:00:00,62.81,62.96,62.12,62.88,10326500
-2006-05-11 00:00:00,63.19,63.65,62.5,62.71,12982200
-2006-05-12 00:00:00,62.75,62.81,61.17,61.38,12274500
-2006-05-15 00:00:00,60.41,61.6,59.96,60.56,12016800
-2006-05-16 00:00:00,60.8,61.82,60.45,61.02,9440100
-2006-05-17 00:00:00,60.02,60.93,58.28,58.94,11008500
-2006-05-18 00:00:00,58.94,59.65,58.7,58.7,8819400
-2006-05-19 00:00:00,58.71,59.3,57.43,58.47,11406800
-2006-05-22 00:00:00,58.0,58.75,57.02,58.22,10186800
-2006-05-23 00:00:00,58.97,59.6,57.95,58.1,8480700
-2006-05-24 00:00:00,57.84,58.51,56.63,57.6,13293100
-2006-05-25 00:00:00,58.45,59.74,58.03,59.49,11080200
-2006-05-26 00:00:00,59.6,59.93,59.21,59.83,5325600
-2006-05-30 00:00:00,60.0,60.08,58.41,58.45,7821700
-2006-05-31 00:00:00,58.47,59.83,58.47,59.79,12303800
-2006-06-01 00:00:00,59.67,60.2,59.06,59.98,11501600
-2006-06-02 00:00:00,60.41,60.85,59.83,60.75,11399900
-2006-06-05 00:00:00,61.26,61.29,59.32,59.35,8690000
-2006-06-06 00:00:00,59.36,59.72,58.5,58.93,10554600
-2006-06-07 00:00:00,58.71,59.71,57.16,57.17,13807800
-2006-06-08 00:00:00,56.77,58.0,55.41,57.86,15265800
-2006-06-09 00:00:00,57.96,58.32,57.32,57.53,12866100
-2006-06-12 00:00:00,57.88,58.41,57.3,57.59,10809600
-2006-06-13 00:00:00,57.59,58.16,56.69,56.78,14723900
-2006-06-14 00:00:00,57.15,57.85,56.9,57.83,9987700
-2006-06-15 00:00:00,58.3,59.74,58.22,59.43,11799900
-2006-06-16 00:00:00,59.1,59.31,58.1,58.71,12494500
-2006-06-19 00:00:00,58.72,58.72,57.11,57.51,8140200
-2006-06-20 00:00:00,57.76,58.38,57.43,57.51,7998400
-2006-06-21 00:00:00,57.52,59.19,57.49,58.28,7878200
-2006-06-22 00:00:00,58.44,58.97,57.97,58.66,6290400
-2006-06-23 00:00:00,58.76,59.28,58.66,58.71,6558900
-2006-06-26 00:00:00,58.72,59.85,58.52,59.68,5870000
-2006-06-27 00:00:00,60.0,61.39,59.96,60.1,7787700
-2006-06-28 00:00:00,60.35,61.48,60.35,61.36,8304000
-2006-06-29 00:00:00,61.58,62.98,61.52,62.45,9986800
-2006-06-30 00:00:00,62.45,62.7,61.95,62.06,8103100
-2006-07-03 00:00:00,62.27,63.0,62.26,62.75,3133300
-2006-07-05 00:00:00,62.76,64.03,62.55,63.88,9895500
-2006-07-06 00:00:00,63.88,64.6,63.68,63.98,8434200
-2006-07-07 00:00:00,64.15,65.0,63.33,63.68,8958300
-2006-07-10 00:00:00,63.6,64.5,63.39,64.27,6305000
-2006-07-11 00:00:00,64.53,65.54,64.52,65.3,8775700
-2006-07-12 00:00:00,65.55,65.89,64.5,64.87,9700200
-2006-07-13 00:00:00,65.06,65.81,64.89,64.94,10201800
-2006-07-14 00:00:00,65.48,66.79,65.44,66.38,14930500
-2006-07-17 00:00:00,65.71,66.34,64.53,64.87,10740900
-2006-07-18 00:00:00,65.4,66.07,64.79,65.55,8677300
-2006-07-19 00:00:00,65.55,66.34,65.06,65.99,9964200
-2006-07-20 00:00:00,66.05,66.24,65.2,65.32,8366600
-2006-07-21 00:00:00,65.78,65.78,64.41,64.45,10087800
-2006-07-24 00:00:00,64.65,66.64,64.65,66.27,8368400
-2006-07-25 00:00:00,66.42,67.16,65.8,66.95,8346300
-2006-07-26 00:00:00,66.96,68.01,66.75,67.5,8369300
-2006-07-27 00:00:00,68.44,68.47,67.54,67.73,9268500
-2006-07-28 00:00:00,66.3,66.45,64.93,66.05,15358000
-2006-07-31 00:00:00,65.7,66.19,65.25,65.78,9143300
-2006-08-01 00:00:00,65.72,66.45,65.26,66.25,7228700
-2006-08-02 00:00:00,66.5,67.08,65.78,65.97,10020300
-2006-08-03 00:00:00,65.74,66.14,65.5,65.5,10382000
-2006-08-04 00:00:00,65.97,66.04,64.96,65.66,7626500
-2006-08-07 00:00:00,65.92,67.03,65.81,66.83,9229100
-2006-08-08 00:00:00,66.84,67.43,66.71,67.2,8544700
-2006-08-09 00:00:00,67.51,68.24,67.32,67.48,10704900
-2006-08-10 00:00:00,67.29,67.69,66.85,67.35,8830800
-2006-08-11 00:00:00,67.35,67.99,67.11,67.85,5109000
-2006-08-14 00:00:00,67.5,67.61,66.42,67.05,6260600
-2006-08-15 00:00:00,67.75,67.75,66.5,66.86,7278400
-2006-08-16 00:00:00,67.0,67.0,64.95,65.41,9467500
-2006-08-17 00:00:00,64.82,66.17,64.82,66.15,11987700
-2006-08-18 00:00:00,66.35,67.31,66.16,67.26,9074300
-2006-08-21 00:00:00,67.42,67.55,66.73,66.89,7934000
-2006-08-22 00:00:00,66.6,66.78,66.21,66.55,6892000
-2006-08-23 00:00:00,66.44,66.64,65.42,65.68,7566200
-2006-08-24 00:00:00,65.68,66.73,65.62,66.73,5336500
-2006-08-25 00:00:00,66.8,67.49,66.71,66.77,4349400
-2006-08-28 00:00:00,66.31,66.5,65.86,66.16,5449300
-2006-08-29 00:00:00,65.97,66.0,65.13,65.74,7134000
-2006-08-30 00:00:00,65.75,65.88,64.15,65.19,9205200
-2006-08-31 00:00:00,65.19,65.19,64.35,64.4,6609700
-2006-09-01 00:00:00,64.72,64.9,64.29,64.83,6277300
-2006-09-05 00:00:00,65.73,67.15,65.35,66.34,13338500
-2006-09-06 00:00:00,66.09,66.38,65.1,65.22,11065400
-2006-09-07 00:00:00,65.01,66.45,64.99,65.4,7998200
-2006-09-08 00:00:00,65.4,65.46,64.12,64.22,6574500
-2006-09-11 00:00:00,63.63,63.68,61.38,62.0,18665200
-2006-09-12 00:00:00,62.0,62.32,60.96,61.39,11857200
-2006-09-13 00:00:00,61.61,62.6,61.48,62.39,9513200
-2006-09-14 00:00:00,62.46,62.78,61.5,62.05,8014800
-2006-09-15 00:00:00,62.06,62.09,61.24,61.79,10521900
-2006-09-18 00:00:00,62.0,63.2,61.72,62.85,8206300
-2006-09-19 00:00:00,63.01,63.15,61.52,61.89,7752300
-2006-09-20 00:00:00,61.9,62.19,60.86,60.88,9623200
-2006-09-21 00:00:00,61.08,62.39,61.08,62.05,9061000
-2006-09-22 00:00:00,62.3,62.43,61.27,61.94,7444100
-2006-09-25 00:00:00,61.46,62.83,60.72,62.18,10800900
-2006-09-26 00:00:00,62.18,63.7,62.04,63.59,10870500
-2006-09-27 00:00:00,63.84,64.75,63.28,64.2,12291600
-2006-09-28 00:00:00,64.11,64.92,64.08,64.53,9956300
-2006-09-29 00:00:00,64.4,65.14,64.01,64.86,6797400
-2006-10-02 00:00:00,64.9,65.35,64.46,64.51,7955600
-2006-10-03 00:00:00,64.0,64.01,62.92,62.94,12808700
-2006-10-04 00:00:00,63.25,63.93,62.22,63.7,11281000
-2006-10-05 00:00:00,64.13,64.47,63.42,63.88,9577800
-2006-10-06 00:00:00,63.52,63.88,62.8,63.66,8886400
-2006-10-09 00:00:00,64.02,64.19,63.14,63.24,7807100
-2006-10-10 00:00:00,63.09,63.92,63.0,63.9,10930900
-2006-10-11 00:00:00,63.63,63.83,63.0,63.1,9417600
-2006-10-12 00:00:00,63.49,64.16,63.31,64.02,8136600
-2006-10-13 00:00:00,64.36,64.72,63.94,64.2,7704500
-2006-10-16 00:00:00,64.41,65.2,64.18,65.05,7813300
-2006-10-17 00:00:00,65.11,65.18,64.71,64.93,6809000
-2006-10-18 00:00:00,64.94,65.42,64.26,64.6,8085200
-2006-10-19 00:00:00,64.8,65.64,64.36,65.64,7052200
-2006-10-20 00:00:00,65.83,65.88,64.92,65.28,9599500
-2006-10-23 00:00:00,64.94,65.64,64.53,65.64,6606100
-2006-10-24 00:00:00,65.64,67.03,65.46,66.89,9061900
-2006-10-25 00:00:00,66.66,68.26,66.42,67.58,11946400
-2006-10-26 00:00:00,68.28,68.5,67.28,67.5,8884500
-2006-10-27 00:00:00,68.05,68.48,67.42,67.68,8888200
-2006-10-30 00:00:00,67.21,67.68,66.02,66.39,8869400
-2006-10-31 00:00:00,66.1,67.35,65.76,67.2,10721500
-2006-11-01 00:00:00,67.2,67.56,66.51,66.98,7874500
-2006-11-02 00:00:00,66.95,67.89,66.53,67.79,9013600
-2006-11-03 00:00:00,68.0,69.33,68.0,68.91,8608400
-2006-11-06 00:00:00,69.05,69.94,68.76,69.77,10218800
-2006-11-07 00:00:00,69.85,69.92,68.64,68.91,9893000
-2006-11-08 00:00:00,68.6,69.78,68.6,69.51,9312600
-2006-11-09 00:00:00,69.86,70.4,69.54,70.2,11484500
-2006-11-10 00:00:00,70.3,70.39,69.14,69.54,8790400
-2006-11-13 00:00:00,69.54,70.83,69.06,70.35,8858100
-2006-11-14 00:00:00,70.46,70.67,69.9,70.38,8066700
-2006-11-15 00:00:00,69.85,70.63,69.57,69.95,8780000
-2006-11-16 00:00:00,70.31,70.46,68.49,68.55,9311100
-2006-11-17 00:00:00,68.11,69.28,67.86,69.1,10323100
-2006-11-20 00:00:00,68.84,69.91,68.73,69.24,7456100
-2006-11-21 00:00:00,69.58,70.32,69.45,70.22,7708400
-2006-11-22 00:00:00,70.22,70.5,69.02,69.6,7388400
-2006-11-24 00:00:00,68.97,69.8,68.74,68.84,2883700
-2006-11-27 00:00:00,69.29,69.67,68.4,68.75,9568100
-2006-11-28 00:00:00,68.89,70.07,68.85,69.88,7682000
-2006-11-29 00:00:00,70.2,72.0,69.91,71.05,10238300
-2006-11-30 00:00:00,71.25,72.96,71.15,72.32,11974600
-2006-12-01 00:00:00,72.33,73.26,71.83,73.11,10402900
-2006-12-04 00:00:00,73.11,73.54,72.7,73.5,7489600
-2006-12-05 00:00:00,73.66,74.17,72.78,73.95,8262900
-2006-12-06 00:00:00,73.85,74.41,73.5,73.56,10276400
-2006-12-07 00:00:00,73.66,74.0,73.05,73.32,7181300
-2006-12-08 00:00:00,73.62,74.0,72.77,72.83,7637300
-2006-12-11 00:00:00,72.83,74.04,72.66,73.7,7986000
-2006-12-12 00:00:00,74.46,74.57,73.37,73.85,9241400
-2006-12-13 00:00:00,74.53,74.72,73.87,74.4,7637100
-2006-12-14 00:00:00,74.72,76.2,74.45,75.97,9234800
-2006-12-15 00:00:00,75.99,76.11,74.98,75.38,9534400
-2006-12-18 00:00:00,75.1,75.43,73.25,73.33,9217200
-2006-12-19 00:00:00,72.98,74.79,72.5,74.49,9201300
-2006-12-20 00:00:00,74.46,74.91,73.48,73.65,8691800
-2006-12-21 00:00:00,73.66,74.16,72.54,73.23,7539900
-2006-12-22 00:00:00,73.3,73.51,72.66,72.73,4486600
-2006-12-26 00:00:00,72.64,73.4,72.53,73.09,4007500
-2006-12-27 00:00:00,73.28,74.14,73.26,74.04,5114800
-2006-12-28 00:00:00,74.26,74.51,74.01,74.28,4057500
-2006-12-29 00:00:00,73.89,74.1,73.5,73.53,5410000
-2007-01-03 00:00:00,72.77,73.22,70.55,70.97,12719600
-2007-01-04 00:00:00,70.9,70.95,69.6,70.28,10825300
-2007-01-05 00:00:00,70.28,71.12,70.12,70.55,9618000
-2007-01-08 00:00:00,71.06,71.56,70.0,71.45,9435100
-2007-01-09 00:00:00,70.98,71.34,69.85,70.63,10500000
-2007-01-10 00:00:00,69.75,70.31,68.93,69.41,11936700
-2007-01-11 00:00:00,69.32,71.14,68.48,68.69,12407200
-2007-01-12 00:00:00,69.1,70.62,69.1,70.35,9345000
-2007-01-16 00:00:00,70.08,70.7,69.23,69.67,8281700
-2007-01-17 00:00:00,69.71,70.87,69.5,70.82,10545100
-2007-01-18 00:00:00,70.83,71.84,70.02,70.92,10650200
-2007-01-19 00:00:00,71.33,72.39,70.8,72.32,9983800
-2007-01-22 00:00:00,72.51,72.6,70.95,71.22,11969100
-2007-01-23 00:00:00,71.61,73.25,71.6,72.56,9268800
-2007-01-24 00:00:00,72.49,73.25,71.7,72.84,7061700
-2007-01-25 00:00:00,72.5,72.78,71.28,71.52,8441500
-2007-01-26 00:00:00,72.14,72.37,71.23,71.5,7266600
-2007-01-29 00:00:00,71.51,72.3,71.24,71.53,6323100
-2007-01-30 00:00:00,71.95,73.07,71.85,73.07,6398000
-2007-01-31 00:00:00,72.99,73.44,72.29,72.88,9757800
-2007-02-01 00:00:00,73.25,74.96,73.1,74.47,10956200
-2007-02-02 00:00:00,73.8,74.62,73.3,74.04,7377300
-2007-02-05 00:00:00,74.05,74.29,73.46,73.78,8431500
-2007-02-06 00:00:00,74.15,74.18,72.94,73.37,8374800
-2007-02-07 00:00:00,73.87,74.09,72.54,72.64,9573100
-2007-02-08 00:00:00,72.46,73.92,72.09,73.75,10159500
-2007-02-09 00:00:00,73.93,74.0,73.06,73.32,6502300
-2007-02-12 00:00:00,73.1,73.17,71.89,72.32,12468000
-2007-02-13 00:00:00,72.73,72.96,72.47,72.83,7909300
-2007-02-14 00:00:00,72.64,73.04,71.78,72.19,7907900
-2007-02-15 00:00:00,72.06,72.06,71.16,71.36,10225000
-2007-02-16 00:00:00,71.01,71.44,70.72,70.81,9619000
-2007-02-20 00:00:00,70.65,70.65,70.02,70.12,9347500
-2007-02-21 00:00:00,70.12,70.39,69.2,69.94,13256400
-2007-02-22 00:00:00,70.02,70.96,69.84,70.67,8403100
-2007-02-23 00:00:00,71.19,71.28,70.57,71.07,7862500
-2007-02-26 00:00:00,71.42,72.02,71.13,71.41,7451800
-2007-02-27 00:00:00,70.71,71.22,68.02,68.58,13910000
-2007-02-28 00:00:00,68.59,69.75,68.36,68.52,14002600
-2007-03-01 00:00:00,67.32,68.52,64.99,67.6,14150400
-2007-03-02 00:00:00,67.58,67.75,66.32,66.79,10827100
-2007-03-05 00:00:00,66.2,67.33,66.01,66.43,11700900
-2007-03-06 00:00:00,67.28,67.71,66.77,67.67,11528000
-2007-03-07 00:00:00,67.8,69.81,67.57,68.33,12789500
-2007-03-08 00:00:00,68.95,69.06,67.99,68.46,10777500
-2007-03-09 00:00:00,68.83,69.04,68.0,68.47,7668900
-2007-03-12 00:00:00,68.47,69.2,68.06,68.83,9416400
-2007-03-13 00:00:00,68.83,69.6,67.58,67.84,9446000
-2007-03-14 00:00:00,68.3,68.64,67.08,68.32,11393700
-2007-03-15 00:00:00,68.2,69.29,67.81,68.87,9996200
-2007-03-16 00:00:00,69.24,69.5,67.76,68.08,12720300
-2007-03-19 00:00:00,68.58,69.75,68.52,69.38,13988200
-2007-03-20 00:00:00,69.39,70.14,69.19,70.05,8243100
-2007-03-21 00:00:00,70.38,71.49,70.05,71.34,10162300
-2007-03-22 00:00:00,71.55,73.46,71.29,72.93,13192000
-2007-03-23 00:00:00,73.39,74.09,73.2,73.7,10883900
-2007-03-26 00:00:00,74.14,74.55,73.51,74.4,10111300
-2007-03-27 00:00:00,74.01,74.37,73.62,74.17,8548500
-2007-03-28 00:00:00,74.47,74.68,73.76,74.08,10237200
-2007-03-29 00:00:00,74.36,74.98,74.32,74.95,10247800
-2007-03-30 00:00:00,74.81,74.81,73.38,73.96,8510300
-2007-04-02 00:00:00,74.05,75.05,74.05,74.83,8192300
-2007-04-03 00:00:00,74.61,75.59,74.47,75.34,9357500
-2007-04-04 00:00:00,75.12,75.75,74.65,75.55,6622200
-2007-04-05 00:00:00,75.56,75.9,75.32,75.61,6305100
-2007-04-09 00:00:00,75.32,76.4,75.13,75.49,6408600
-2007-04-10 00:00:00,75.79,77.22,75.65,77.04,8825600
-2007-04-11 00:00:00,77.04,77.47,76.46,76.56,10747700
-2007-04-12 00:00:00,76.75,77.23,76.29,77.17,8049600
-2007-04-13 00:00:00,77.5,77.5,76.65,77.01,7265500
-2007-04-16 00:00:00,77.25,77.97,76.68,77.87,8308200
-2007-04-17 00:00:00,78.0,78.57,77.54,77.96,8811700
-2007-04-18 00:00:00,77.55,78.12,77.3,77.77,7045400
-2007-04-19 00:00:00,77.47,77.64,76.73,76.81,8013400
-2007-04-20 00:00:00,77.29,78.63,77.06,78.45,15622000
-2007-04-23 00:00:00,78.06,78.88,77.4,77.56,12242700
-2007-04-24 00:00:00,77.11,77.81,76.91,77.1,9003600
-2007-04-25 00:00:00,77.58,78.93,77.55,78.32,10924600
-2007-04-26 00:00:00,78.17,78.38,77.3,78.18,10424500
-2007-04-27 00:00:00,78.42,78.5,77.34,78.08,8119700
-2007-04-30 00:00:00,78.09,79.07,77.76,77.79,11191300
-2007-05-01 00:00:00,77.97,78.63,77.42,78.35,9242100
-2007-05-02 00:00:00,78.48,78.98,78.08,78.64,6413800
-2007-05-03 00:00:00,78.65,79.86,78.43,79.56,7087700
-2007-05-04 00:00:00,79.8,80.35,78.8,79.3,7749200
-2007-05-07 00:00:00,78.63,79.7,78.51,79.58,7298200
-2007-05-08 00:00:00,79.42,80.19,78.87,80.05,7018200
-2007-05-09 00:00:00,79.92,79.97,78.89,79.75,7409000
-2007-05-10 00:00:00,79.52,79.68,78.15,78.19,7882900
-2007-05-11 00:00:00,78.5,80.13,78.5,80.04,8427500
-2007-05-14 00:00:00,80.0,80.94,79.83,80.87,12527500
-2007-05-15 00:00:00,80.94,81.37,80.61,80.73,9846800
-2007-05-16 00:00:00,80.15,80.93,79.61,80.73,9402800
-2007-05-17 00:00:00,80.75,82.0,80.2,81.46,7783600
-2007-05-18 00:00:00,81.87,82.92,81.8,82.85,11114500
-2007-05-21 00:00:00,83.11,83.56,82.58,82.83,11359500
-2007-05-22 00:00:00,82.83,83.23,82.04,82.18,9214900
-2007-05-23 00:00:00,82.18,82.91,81.17,81.4,14228400
-2007-05-24 00:00:00,81.67,81.88,79.75,79.97,13263200
-2007-05-25 00:00:00,80.4,81.13,80.28,81.13,6839500
-2007-05-29 00:00:00,80.98,81.0,80.0,80.71,7964700
-2007-05-30 00:00:00,80.56,82.29,80.16,82.25,10776900
-2007-05-31 00:00:00,82.15,82.36,81.02,81.49,11512700
-2007-06-01 00:00:00,81.76,82.52,81.72,82.23,7346300
-2007-06-04 00:00:00,82.2,83.25,82.0,83.13,7958100
-2007-06-05 00:00:00,82.71,83.04,82.17,82.73,7402100
-2007-06-06 00:00:00,82.73,82.73,81.37,81.79,7520900
-2007-06-07 00:00:00,81.65,82.06,80.1,80.2,10980300
-2007-06-08 00:00:00,80.01,80.74,79.12,80.69,8551500
-2007-06-11 00:00:00,80.66,81.78,80.27,81.36,6784500
-2007-06-12 00:00:00,81.35,81.81,80.5,80.56,7413800
-2007-06-13 00:00:00,80.81,81.55,80.72,81.15,9948700
-2007-06-14 00:00:00,81.41,82.55,81.4,82.33,8437000
-2007-06-15 00:00:00,82.86,83.6,82.76,83.17,9432300
-2007-06-18 00:00:00,83.27,84.0,83.27,83.39,5996000
-2007-06-19 00:00:00,82.99,83.75,82.95,83.29,7033200
-2007-06-20 00:00:00,83.6,83.7,80.76,80.97,11012500
-2007-06-21 00:00:00,81.49,83.02,81.36,82.85,10058700
-2007-06-22 00:00:00,82.85,82.94,81.5,81.55,13441500
-2007-06-25 00:00:00,81.56,83.66,81.5,82.95,12688600
-2007-06-26 00:00:00,83.49,83.78,82.37,82.7,13487200
-2007-06-27 00:00:00,82.25,84.0,81.62,83.89,10245400
-2007-06-28 00:00:00,84.89,84.89,83.84,84.18,8594200
-2007-06-29 00:00:00,84.79,85.19,83.52,84.24,10730000
-2007-07-02 00:00:00,84.7,85.28,84.41,85.15,8212100
-2007-07-03 00:00:00,83.6,86.69,83.6,86.33,4605600
-2007-07-05 00:00:00,86.79,87.14,85.51,86.57,8746800
-2007-07-06 00:00:00,86.57,87.96,86.57,87.68,11725300
-2007-07-09 00:00:00,87.55,89.8,87.45,89.5,10646500
-2007-07-10 00:00:00,89.0,90.21,87.81,89.0,13871900
-2007-07-11 00:00:00,89.48,90.87,88.71,90.75,12243200
-2007-07-12 00:00:00,90.91,93.37,90.75,93.3,12604300
-2007-07-13 00:00:00,93.48,95.0,92.88,93.33,9575600
-2007-07-16 00:00:00,93.5,94.05,91.35,92.12,10496400
-2007-07-17 00:00:00,93.08,93.08,90.7,91.1,9741600
-2007-07-18 00:00:00,91.09,93.43,90.6,93.08,11378500
-2007-07-19 00:00:00,93.46,93.73,92.48,93.0,8423900
-2007-07-20 00:00:00,93.0,93.31,91.38,92.12,10331400
-2007-07-23 00:00:00,92.17,93.16,91.15,92.57,9655600
-2007-07-24 00:00:00,91.64,92.15,89.57,89.85,10963400
-2007-07-25 00:00:00,89.86,91.69,88.45,91.05,14151400
-2007-07-26 00:00:00,89.26,90.45,86.27,87.46,17050200
-2007-07-27 00:00:00,88.31,88.94,84.6,85.2,17074500
-2007-07-30 00:00:00,85.85,87.0,83.89,86.43,12117700
-2007-07-31 00:00:00,86.26,87.45,85.16,85.26,11880000
-2007-08-01 00:00:00,84.77,89.5,82.55,85.17,21528500
-2007-08-02 00:00:00,84.51,86.0,82.59,83.89,15781800
-2007-08-03 00:00:00,83.71,85.0,80.58,81.02,15550400
-2007-08-06 00:00:00,81.19,82.08,78.39,82.02,17120400
-2007-08-07 00:00:00,81.33,83.89,80.52,83.18,15323400
-2007-08-08 00:00:00,82.98,85.63,82.98,84.33,14455100
-2007-08-09 00:00:00,83.1,84.74,81.11,81.11,15584400
-2007-08-10 00:00:00,80.14,83.73,79.41,83.42,13317300
-2007-08-13 00:00:00,84.1,84.31,82.11,82.45,10532900
-2007-08-14 00:00:00,83.06,83.7,82.11,82.45,15389400
-2007-08-15 00:00:00,82.25,83.81,80.38,80.76,12249800
-2007-08-16 00:00:00,79.79,81.96,78.25,81.39,19400800
-2007-08-17 00:00:00,83.69,85.1,82.74,84.36,16210700
-2007-08-20 00:00:00,84.0,85.55,83.02,84.89,9238500
-2007-08-21 00:00:00,84.14,85.25,83.57,84.3,11327200
-2007-08-22 00:00:00,84.81,85.56,84.35,85.39,10251000
-2007-08-23 00:00:00,85.8,86.47,84.09,85.48,8665500
-2007-08-24 00:00:00,85.9,87.53,85.9,87.22,7682700
-2007-08-27 00:00:00,86.63,87.39,86.34,87.0,6390100
-2007-08-28 00:00:00,86.6,86.73,84.3,84.3,10059100
-2007-08-29 00:00:00,85.2,87.38,84.68,86.7,10047800
-2007-08-30 00:00:00,86.7,87.6,85.54,87.19,7825700
-2007-08-31 00:00:00,88.31,88.86,87.46,87.76,8155000
-2007-09-04 00:00:00,87.19,89.27,87.16,88.73,9560000
-2007-09-05 00:00:00,88.47,88.65,87.79,88.36,9141400
-2007-09-06 00:00:00,88.48,89.33,88.11,88.93,8153100
-2007-09-07 00:00:00,87.93,89.03,87.19,87.65,9780300
-2007-09-10 00:00:00,87.56,88.29,85.91,87.05,10479000
-2007-09-11 00:00:00,87.51,89.13,86.7,88.59,10124500
-2007-09-12 00:00:00,88.42,89.84,88.28,89.19,11089100
-2007-09-13 00:00:00,89.65,90.82,89.54,90.09,8966600
-2007-09-14 00:00:00,89.4,91.27,89.37,90.65,7973300
-2007-09-17 00:00:00,90.01,91.54,90.0,90.93,7733600
-2007-09-18 00:00:00,91.2,93.53,90.95,93.34,9799900
-2007-09-19 00:00:00,93.7,94.94,93.59,94.11,11383700
-2007-09-20 00:00:00,94.02,94.63,93.75,94.17,8196500
-2007-09-21 00:00:00,94.28,95.36,94.11,94.84,12637900
-2007-09-24 00:00:00,95.0,95.5,94.19,94.35,9028600
-2007-09-25 00:00:00,93.09,93.59,91.66,91.88,12501200
-2007-09-26 00:00:00,93.18,93.32,91.47,92.51,11794400
-2007-09-27 00:00:00,93.26,93.63,92.9,93.51,7408900
-2007-09-28 00:00:00,93.55,94.4,93.0,93.58,8880700
-2007-10-01 00:00:00,93.3,94.53,93.27,94.44,8942800
-2007-10-02 00:00:00,93.92,93.99,91.82,92.56,9137300
-2007-10-03 00:00:00,91.51,91.98,90.77,91.48,8754800
-2007-10-04 00:00:00,91.65,92.03,90.53,91.84,6764800
-2007-10-05 00:00:00,92.1,92.57,91.59,92.32,6498100
-2007-10-08 00:00:00,91.55,91.96,91.3,91.58,5658400
-2007-10-09 00:00:00,91.83,93.0,91.68,92.8,8702300
-2007-10-10 00:00:00,90.33,92.48,90.29,92.08,11527500
-2007-10-11 00:00:00,92.52,92.82,90.16,91.0,9177800
-2007-10-12 00:00:00,91.53,91.74,90.88,91.41,6009000
-2007-10-15 00:00:00,92.27,92.94,91.98,92.33,8492000
-2007-10-16 00:00:00,92.4,93.85,92.11,93.45,10890700
-2007-10-17 00:00:00,93.88,93.94,92.05,93.26,10719100
-2007-10-18 00:00:00,93.07,93.75,92.0,92.42,10038800
-2007-10-19 00:00:00,92.7,92.7,89.03,89.27,14112700
-2007-10-22 00:00:00,88.16,88.51,86.72,88.44,10815500
-2007-10-23 00:00:00,88.93,89.71,87.82,88.92,9629900
-2007-10-24 00:00:00,89.12,90.42,88.3,89.9,10985100
-2007-10-25 00:00:00,90.46,91.6,89.58,91.23,9233600
-2007-10-26 00:00:00,91.86,92.3,91.1,91.65,7481600
-2007-10-29 00:00:00,91.86,93.57,91.6,92.88,9247200
-2007-10-30 00:00:00,91.75,91.95,89.69,90.08,9627000
-2007-10-31 00:00:00,90.4,92.13,90.18,91.51,9891600
-2007-11-01 00:00:00,90.05,91.48,88.49,89.04,10542400
-2007-11-02 00:00:00,87.65,89.27,87.1,88.48,12374800
-2007-11-05 00:00:00,87.47,89.2,87.46,88.48,9089200
-2007-11-06 00:00:00,88.69,90.7,88.69,90.64,9880100
-2007-11-07 00:00:00,90.91,90.92,87.31,87.54,12781100
-2007-11-08 00:00:00,87.97,90.59,87.7,89.18,17597400
-2007-11-09 00:00:00,88.9,88.9,87.1,87.26,10135900
-2007-11-12 00:00:00,87.0,87.0,84.41,85.27,12513300
-2007-11-13 00:00:00,85.82,86.99,83.59,86.83,11950300
-2007-11-14 00:00:00,87.35,88.33,85.72,86.15,9957500
-2007-11-15 00:00:00,85.94,86.48,83.48,84.16,11409300
-2007-11-16 00:00:00,84.88,86.47,84.7,85.98,11368700
-2007-11-19 00:00:00,85.98,86.37,84.62,85.03,8547800
-2007-11-20 00:00:00,85.05,88.61,85.05,87.9,10941300
-2007-11-21 00:00:00,87.8,88.49,85.59,85.75,11438800
-2007-11-23 00:00:00,86.46,87.06,85.86,86.67,3428300
-2007-11-26 00:00:00,86.85,87.33,83.52,83.79,10304600
-2007-11-27 00:00:00,83.45,84.59,81.92,84.31,14542300
-2007-11-28 00:00:00,84.52,86.51,84.08,86.06,10885100
-2007-11-29 00:00:00,85.61,87.33,85.61,86.56,8839800
-2007-11-30 00:00:00,87.13,87.77,86.02,87.77,11708800
-2007-12-03 00:00:00,87.1,88.18,86.74,87.84,7934200
-2007-12-04 00:00:00,87.14,87.78,86.83,87.16,6584600
-2007-12-05 00:00:00,87.79,89.72,87.79,89.3,10450000
-2007-12-06 00:00:00,89.27,91.7,88.86,91.38,9627700
-2007-12-07 00:00:00,90.69,91.59,90.34,90.96,6682700
-2007-12-10 00:00:00,91.23,92.01,90.75,91.72,5505300
-2007-12-11 00:00:00,91.68,92.59,89.81,89.89,8014900
-2007-12-12 00:00:00,91.91,92.97,90.93,91.78,10816100
-2007-12-13 00:00:00,91.51,93.21,91.13,93.08,8527400
-2007-12-14 00:00:00,92.5,92.96,91.91,92.02,11090600
-2007-12-17 00:00:00,91.7,91.76,89.58,89.98,8210000
-2007-12-18 00:00:00,90.6,91.63,89.61,91.19,8744300
-2007-12-19 00:00:00,91.39,92.12,90.32,90.9,8325200
-2007-12-20 00:00:00,90.93,92.52,90.9,92.05,6188100
-2007-12-21 00:00:00,92.3,94.68,92.26,94.04,13596000
-2007-12-24 00:00:00,93.63,94.79,93.63,94.48,2917500
-2007-12-26 00:00:00,94.31,95.2,94.31,94.84,7477600
-2007-12-27 00:00:00,95.08,95.08,93.65,93.75,8155100
-2007-12-28 00:00:00,94.01,94.93,93.3,94.86,7895000
-2007-12-31 00:00:00,94.37,94.58,93.01,93.33,5086600
-2008-01-02 00:00:00,93.96,94.69,92.71,93.46,9058000
-2008-01-03 00:00:00,93.8,94.84,93.46,94.61,10479200
-2008-01-04 00:00:00,93.88,95.21,93.2,93.35,13103800
-2008-01-07 00:00:00,93.74,93.74,91.15,92.13,12892200
-2008-01-08 00:00:00,92.41,93.38,90.58,90.95,10987700
-2008-01-09 00:00:00,90.88,92.75,90.55,92.57,12448200
-2008-01-10 00:00:00,91.6,92.1,90.14,91.9,13786500
-2008-01-11 00:00:00,91.6,92.57,90.23,90.67,10575000
-2008-01-14 00:00:00,91.22,91.85,90.41,90.91,9968600
-2008-01-15 00:00:00,89.96,90.05,88.15,88.27,13693400
-2008-01-16 00:00:00,87.69,88.38,85.21,86.25,15709400
-2008-01-17 00:00:00,86.5,87.17,82.1,82.75,18910400
-2008-01-18 00:00:00,82.75,84.98,80.88,83.46,18869200
-2008-01-22 00:00:00,78.23,82.37,76.84,81.25,20897900
-2008-01-23 00:00:00,78.76,81.48,76.4,81.45,20405300
-2008-01-24 00:00:00,81.85,83.69,81.14,83.67,13949600
-2008-01-25 00:00:00,84.68,85.0,81.44,81.82,14050100
-2008-01-28 00:00:00,81.13,83.26,80.23,82.86,9749400
-2008-01-29 00:00:00,83.21,83.72,81.9,82.6,9187700
-2008-01-30 00:00:00,82.11,85.23,81.93,83.23,9415400
-2008-01-31 00:00:00,82.1,84.5,81.24,83.25,12634300
-2008-02-01 00:00:00,84.71,84.93,81.53,82.49,16063300
-2008-02-04 00:00:00,82.51,82.98,81.01,82.02,10299100
-2008-02-05 00:00:00,80.73,80.99,79.61,79.74,15682500
-2008-02-06 00:00:00,80.13,80.55,77.24,77.51,15108200
-2008-02-07 00:00:00,77.11,79.24,76.51,78.74,12570900
-2008-02-08 00:00:00,79.29,79.48,78.39,79.26,8281700
-2008-02-11 00:00:00,80.22,80.47,78.51,80.43,17626800
-2008-02-12 00:00:00,80.84,82.33,80.41,81.12,12330400
-2008-02-13 00:00:00,80.92,82.29,80.29,82.12,12149400
-2008-02-14 00:00:00,82.98,83.58,82.6,82.84,11190400
-2008-02-15 00:00:00,82.52,83.69,81.7,83.6,26988700
-2008-02-19 00:00:00,84.39,85.49,84.25,84.83,12002500
-2008-02-20 00:00:00,83.99,86.86,83.7,86.34,13217100
-2008-02-21 00:00:00,85.57,86.51,84.33,84.78,12189400
-2008-02-22 00:00:00,85.27,85.74,83.69,85.42,12154700
-2008-02-25 00:00:00,85.54,87.59,85.31,87.18,11813500
-2008-02-26 00:00:00,86.75,88.4,86.29,88.12,12672600
-2008-02-27 00:00:00,87.43,88.94,87.43,88.22,9731900
-2008-02-28 00:00:00,88.22,89.29,87.77,89.02,8990300
-2008-02-29 00:00:00,88.47,88.6,85.98,86.66,12983700
-2008-03-03 00:00:00,86.38,87.92,85.84,87.2,9859700
-2008-03-04 00:00:00,86.66,87.7,85.06,86.73,13698300
-2008-03-05 00:00:00,87.03,88.86,86.67,88.79,16220500
-2008-03-06 00:00:00,88.53,89.0,87.18,87.8,14296500
-2008-03-07 00:00:00,87.23,87.49,84.65,85.26,15910600
-2008-03-10 00:00:00,85.55,85.97,84.35,84.73,11854100
-2008-03-11 00:00:00,85.71,88.33,85.7,88.16,13477100
-2008-03-12 00:00:00,87.5,88.58,86.56,86.73,10956900
-2008-03-13 00:00:00,86.0,87.61,85.41,87.04,10964800
-2008-03-14 00:00:00,87.51,87.64,84.09,85.34,15842000
-2008-03-17 00:00:00,83.47,84.99,82.44,84.19,15926800
-2008-03-18 00:00:00,85.11,86.12,84.53,86.12,13429600
-2008-03-19 00:00:00,86.14,86.84,81.8,81.89,14797100
-2008-03-20 00:00:00,81.28,84.07,80.87,83.21,18373200
-2008-03-24 00:00:00,83.38,84.79,82.92,84.01,9971900
-2008-03-25 00:00:00,84.27,84.84,83.71,84.54,12123000
-2008-03-26 00:00:00,84.62,85.69,84.48,84.96,11674800
-2008-03-27 00:00:00,85.32,86.95,84.27,84.4,9148200
-2008-03-28 00:00:00,84.89,85.58,83.92,84.5,7522200
-2008-03-31 00:00:00,84.95,85.93,84.32,85.36,10192000
-2008-04-01 00:00:00,85.08,86.89,84.57,86.74,11069000
-2008-04-02 00:00:00,86.65,88.19,85.42,87.51,10681700
-2008-04-03 00:00:00,86.91,88.8,86.76,87.72,9823600
-2008-04-04 00:00:00,88.03,88.66,87.7,88.05,9750500
-2008-04-07 00:00:00,88.65,89.37,88.12,88.27,8328300
-2008-04-08 00:00:00,87.9,89.37,87.76,89.28,7393100
-2008-04-09 00:00:00,89.51,90.53,89.43,89.95,10708500
-2008-04-10 00:00:00,90.19,90.4,88.93,89.6,9119700
-2008-04-11 00:00:00,89.03,89.77,88.61,88.8,7441800
-2008-04-14 00:00:00,88.8,89.4,88.55,89.3,7182100
-2008-04-15 00:00:00,89.7,90.28,89.15,90.17,8401300
-2008-04-16 00:00:00,90.33,92.08,90.18,91.93,11915100
-2008-04-17 00:00:00,91.2,92.62,91.17,91.99,9127200
-2008-04-18 00:00:00,91.76,93.32,91.7,93.18,10182100
-2008-04-21 00:00:00,93.15,93.45,92.11,92.7,8558800
-2008-04-22 00:00:00,92.49,94.5,92.47,94.03,11475600
-2008-04-23 00:00:00,94.25,94.63,93.48,94.48,13022700
-2008-04-24 00:00:00,93.88,93.99,91.91,92.4,12930400
-2008-04-25 00:00:00,92.66,93.24,91.23,92.69,12739600
-2008-04-28 00:00:00,92.8,93.43,92.27,92.5,7163400
-2008-04-29 00:00:00,92.61,95.32,92.61,94.74,19505100
-2008-04-30 00:00:00,95.06,97.28,95.06,96.15,19536000
-2008-05-01 00:00:00,94.86,95.45,93.43,94.94,15253100
-2008-05-02 00:00:00,95.53,95.85,94.64,95.32,10309200
-2008-05-05 00:00:00,95.33,96.87,95.23,95.62,9059300
-2008-05-06 00:00:00,95.09,96.98,95.09,96.87,10892600
-2008-05-07 00:00:00,96.76,96.8,95.14,95.28,14912600
-2008-05-08 00:00:00,95.5,97.85,95.3,97.44,15074600
-2008-05-09 00:00:00,97.5,97.9,96.2,97.39,11310200
-2008-05-12 00:00:00,97.2,97.59,96.46,97.36,9374300
-2008-05-13 00:00:00,97.42,97.98,96.31,97.73,10634000
-2008-05-14 00:00:00,97.98,99.0,97.51,97.72,13401400
-2008-05-15 00:00:00,98.48,98.6,97.41,98.49,13434500
-2008-05-16 00:00:00,99.02,100.47,98.89,100.38,16302200
-2008-05-19 00:00:00,100.62,102.81,100.41,102.2,12910200
-2008-05-20 00:00:00,102.76,103.25,102.22,103.09,16271500
-2008-05-21 00:00:00,103.25,104.63,102.69,103.02,21994300
-2008-05-22 00:00:00,102.85,103.42,101.72,101.91,17384100
-2008-05-23 00:00:00,102.12,102.59,100.5,100.73,11484000
-2008-05-27 00:00:00,99.95,100.28,98.56,99.58,12823600
-2008-05-28 00:00:00,98.86,100.58,98.57,100.42,10504000
-2008-05-29 00:00:00,100.04,100.5,98.83,98.86,13167300
-2008-05-30 00:00:00,99.13,99.49,98.35,99.15,11884200
-2008-06-02 00:00:00,98.82,99.7,97.82,99.37,11651400
-2008-06-03 00:00:00,99.04,100.22,97.63,97.86,12689500
-2008-06-04 00:00:00,97.18,97.72,95.53,96.04,13750600
-2008-06-05 00:00:00,96.4,100.24,96.4,99.99,13919900
-2008-06-06 00:00:00,100.61,102.15,98.36,99.5,18575700
-2008-06-09 00:00:00,99.95,101.3,99.5,101.2,11535600
-2008-06-10 00:00:00,100.57,101.19,97.66,98.78,15472800
-2008-06-11 00:00:00,99.55,99.98,98.27,99.42,11541400
-2008-06-12 00:00:00,98.87,98.87,97.57,98.06,13285400
-2008-06-13 00:00:00,97.45,99.73,97.01,99.4,9358000
-2008-06-16 00:00:00,99.51,100.9,99.11,99.49,7555400
-2008-06-17 00:00:00,99.8,100.89,99.06,100.37,9164800
-2008-06-18 00:00:00,99.93,100.31,97.83,99.26,13018400
-2008-06-19 00:00:00,99.56,100.04,96.86,96.86,15344100
-2008-06-20 00:00:00,97.32,98.08,96.09,96.62,15029800
-2008-06-23 00:00:00,96.03,99.14,96.03,99.06,12180900
-2008-06-24 00:00:00,98.58,99.53,98.02,98.64,10485900
-2008-06-25 00:00:00,98.81,100.17,97.35,99.36,14182900
-2008-06-26 00:00:00,99.13,100.22,97.41,97.41,14626300
-2008-06-27 00:00:00,97.33,99.32,97.33,97.8,17074300
-2008-06-30 00:00:00,98.3,99.52,97.51,99.13,12341600
-2008-07-01 00:00:00,98.26,99.61,97.73,99.08,13429300
-2008-07-02 00:00:00,99.1,100.0,97.17,97.42,17580000
-2008-07-03 00:00:00,97.79,99.43,97.0,98.63,9401200
-2008-07-07 00:00:00,98.11,99.35,95.8,96.82,15276600
-2008-07-08 00:00:00,96.06,97.04,94.55,95.79,19460800
-2008-07-09 00:00:00,96.29,96.79,93.73,93.91,14296700
-2008-07-10 00:00:00,93.74,96.25,92.53,96.25,18101500
-2008-07-11 00:00:00,94.96,95.59,91.16,92.25,17382000
-2008-07-14 00:00:00,92.61,93.31,91.5,92.8,11684600
-2008-07-15 00:00:00,92.24,92.84,89.14,89.42,15262400
-2008-07-16 00:00:00,89.34,89.6,86.07,86.39,20202600
-2008-07-17 00:00:00,86.14,86.75,83.97,85.67,20537500
-2008-07-18 00:00:00,85.93,87.08,85.2,86.05,16142900
-2008-07-21 00:00:00,86.57,86.95,85.48,86.91,16626000
-2008-07-22 00:00:00,86.52,87.51,85.13,85.63,15075700
-2008-07-23 00:00:00,85.75,85.81,82.33,82.65,19102700
-2008-07-24 00:00:00,82.66,83.48,81.53,82.0,18960900
-2008-07-25 00:00:00,82.05,83.97,81.9,82.56,14425200
-2008-07-28 00:00:00,82.86,83.47,82.13,82.49,10965700
-2008-07-29 00:00:00,82.62,83.69,81.46,82.84,14088100
-2008-07-30 00:00:00,83.11,87.42,82.42,87.26,17320700
-2008-07-31 00:00:00,86.16,86.99,84.21,84.56,15131400
-2008-08-01 00:00:00,83.98,85.46,83.46,84.31,13089300
-2008-08-04 00:00:00,84.06,84.76,82.08,82.8,16513000
-2008-08-05 00:00:00,82.55,83.3,80.85,82.49,21963900
-2008-08-06 00:00:00,82.38,84.82,82.01,84.56,19538800
-2008-08-07 00:00:00,84.82,85.31,83.32,83.43,12616200
-2008-08-08 00:00:00,82.87,84.44,81.87,84.4,14089800
-2008-08-11 00:00:00,84.6,85.12,83.05,84.08,11412900
-2008-08-12 00:00:00,84.84,84.84,83.12,83.56,12681100
-2008-08-13 00:00:00,83.42,86.33,83.21,86.24,15342400
-2008-08-14 00:00:00,85.86,87.48,85.12,86.58,14385200
-2008-08-15 00:00:00,85.44,85.72,83.65,84.25,15663700
-2008-08-18 00:00:00,84.69,85.33,82.81,83.19,10383200
-2008-08-19 00:00:00,82.75,85.33,82.75,84.71,10872800
-2008-08-20 00:00:00,85.32,87.0,84.5,86.46,11681800
-2008-08-21 00:00:00,87.25,89.1,87.14,88.52,11225000
-2008-08-22 00:00:00,87.68,88.78,87.25,88.1,8574200
-2008-08-25 00:00:00,88.58,88.58,85.04,85.51,11343900
-2008-08-26 00:00:00,85.8,86.16,84.85,85.79,9351000
-2008-08-27 00:00:00,86.73,87.0,85.81,86.62,8227700
-2008-08-28 00:00:00,87.32,87.49,85.36,87.18,8859100
-2008-08-29 00:00:00,87.62,87.73,86.12,86.32,8090400
-2008-09-02 00:00:00,84.49,84.61,83.21,83.29,13432900
-2008-09-03 00:00:00,83.1,84.44,82.94,84.18,10758500
-2008-09-04 00:00:00,84.14,84.38,80.82,81.22,16527700
-2008-09-05 00:00:00,81.0,81.73,79.11,80.22,15548100
-2008-09-08 00:00:00,81.34,82.35,79.67,81.05,15451800
-2008-09-09 00:00:00,80.2,81.34,78.75,78.79,21150200
-2008-09-10 00:00:00,79.65,81.72,79.33,81.16,17746500
-2008-09-11 00:00:00,80.48,83.0,79.63,82.8,16350800
-2008-09-12 00:00:00,82.9,84.48,82.47,84.24,13390100
-2008-09-15 00:00:00,81.16,83.8,80.09,80.09,17357200
-2008-09-16 00:00:00,78.84,82.37,77.5,81.86,20753300
-2008-09-17 00:00:00,81.0,83.9,79.5,80.05,23254500
-2008-09-18 00:00:00,81.36,83.5,78.88,82.88,23377400
-2008-09-19 00:00:00,85.56,88.11,83.71,87.8,23962500
-2008-09-22 00:00:00,88.22,89.75,86.75,87.33,14625700
-2008-09-23 00:00:00,87.16,88.39,84.89,85.46,14616700
-2008-09-24 00:00:00,85.74,86.59,84.85,85.23,11233800
-2008-09-25 00:00:00,85.1,88.17,85.1,87.47,13789200
-2008-09-26 00:00:00,86.0,87.12,84.91,86.95,11869600
-2008-09-29 00:00:00,85.02,85.51,77.5,77.5,23971900
-2008-09-30 00:00:00,78.85,82.69,78.6,82.48,20128900
-2008-10-01 00:00:00,81.51,83.09,78.47,82.2,14632000
-2008-10-02 00:00:00,81.5,81.99,78.87,79.56,18821200
-2008-10-03 00:00:00,79.96,83.7,79.07,79.38,18840900
-2008-10-06 00:00:00,77.64,77.85,72.66,76.84,26033800
-2008-10-07 00:00:00,78.02,78.55,72.55,73.35,24464700
-2008-10-08 00:00:00,72.13,77.16,70.4,73.1,28049100
-2008-10-09 00:00:00,73.75,73.88,64.0,64.0,26965700
-2008-10-10 00:00:00,60.5,64.76,55.5,57.83,48207200
-2008-10-13 00:00:00,60.17,70.49,59.43,69.89,31001300
-2008-10-14 00:00:00,72.68,74.0,65.15,68.54,27089600
-2008-10-15 00:00:00,66.48,66.48,58.42,59.98,25129900
-2008-10-16 00:00:00,60.66,64.39,55.62,63.1,31798100
-2008-10-17 00:00:00,61.55,67.41,59.49,62.35,21723500
-2008-10-20 00:00:00,64.1,70.0,64.0,69.61,18288900
-2008-10-21 00:00:00,67.64,69.38,65.0,66.8,17534200
-2008-10-22 00:00:00,63.89,64.84,60.12,61.74,22243900
-2008-10-23 00:00:00,62.88,67.1,60.41,66.77,26944100
-2008-10-24 00:00:00,61.01,65.46,60.57,63.91,19774700
-2008-10-27 00:00:00,62.58,66.48,60.88,61.71,18276000
-2008-10-28 00:00:00,63.72,70.87,61.14,70.02,25094800
-2008-10-29 00:00:00,70.22,74.32,69.41,71.0,25863100
-2008-10-30 00:00:00,72.11,74.89,70.82,74.18,21848900
-2008-10-31 00:00:00,73.86,75.98,72.2,74.6,20506400
-2008-11-03 00:00:00,73.44,74.89,72.67,73.69,10465700
-2008-11-04 00:00:00,75.42,78.92,74.8,78.19,20119000
-2008-11-05 00:00:00,76.73,78.35,74.0,74.88,16408800
-2008-11-06 00:00:00,73.88,74.86,69.03,70.11,21394000
-2008-11-07 00:00:00,70.81,73.99,70.6,73.46,15931900
-2008-11-10 00:00:00,75.22,76.08,72.81,74.34,13283400
-2008-11-11 00:00:00,72.63,75.0,71.56,73.54,15789400
-2008-11-12 00:00:00,71.98,72.87,67.13,67.28,22447700
-2008-11-13 00:00:00,67.66,76.11,65.88,75.71,28513000
-2008-11-14 00:00:00,73.94,77.35,69.99,72.68,26612200
-2008-11-17 00:00:00,72.1,73.57,70.6,70.78,20960500
-2008-11-18 00:00:00,70.98,74.05,70.0,73.4,23618700
-2008-11-19 00:00:00,73.14,75.0,70.35,70.61,21997100
-2008-11-20 00:00:00,69.13,71.25,64.27,64.4,34193700
-2008-11-21 00:00:00,65.46,71.04,64.27,70.49,34759400
-2008-11-24 00:00:00,71.66,77.75,70.16,74.3,27518000
-2008-11-25 00:00:00,75.19,77.58,74.29,76.53,22015200
-2008-11-26 00:00:00,75.86,80.0,75.27,79.93,19665100
-2008-11-28 00:00:00,78.25,79.25,76.93,79.01,8647200
-2008-12-01 00:00:00,76.5,76.65,72.01,72.02,22692700
-2008-12-02 00:00:00,73.74,76.95,73.04,75.54,21058800
-2008-12-03 00:00:00,73.7,75.23,73.0,74.74,22581800
-2008-12-04 00:00:00,73.44,74.95,70.51,71.76,21416300
-2008-12-05 00:00:00,70.85,75.27,68.22,74.42,22882300
-2008-12-08 00:00:00,76.03,79.28,75.88,78.09,21955800
-2008-12-09 00:00:00,77.28,78.59,75.22,75.56,19682700
-2008-12-10 00:00:00,76.8,79.4,76.43,78.44,17651800
-2008-12-11 00:00:00,79.01,81.92,78.7,79.46,20550500
-2008-12-12 00:00:00,77.12,80.59,76.72,79.0,17806400
-2008-12-15 00:00:00,80.19,80.61,77.07,78.21,16509100
-2008-12-16 00:00:00,78.95,80.06,77.96,79.01,23253700
-2008-12-17 00:00:00,78.45,79.0,76.5,76.82,20739500
-2008-12-18 00:00:00,76.5,76.74,72.23,73.03,21474100
-2008-12-19 00:00:00,73.57,74.65,70.84,70.85,31349800
-2008-12-22 00:00:00,71.6,72.0,68.56,69.39,16863100
-2008-12-23 00:00:00,70.1,70.79,68.85,69.2,14150500
-2008-12-24 00:00:00,68.79,69.99,68.38,69.62,3717800
-2008-12-26 00:00:00,69.92,70.59,69.46,70.35,6761900
-2008-12-29 00:00:00,71.25,71.73,70.41,71.55,8994900
-2008-12-30 00:00:00,71.5,73.49,71.25,73.38,10002700
-2008-12-31 00:00:00,72.9,74.63,72.9,73.97,9964300
-2009-01-02 00:00:00,74.23,77.3,73.58,76.52,13695900
-2009-01-05 00:00:00,76.16,78.37,75.74,76.66,16954500
-2009-01-06 00:00:00,77.56,78.45,76.33,77.35,15894500
-2009-01-07 00:00:00,76.41,77.07,73.33,73.96,12804300
-2009-01-08 00:00:00,73.61,74.84,73.22,74.24,11386700
-2009-01-09 00:00:00,73.88,74.0,72.2,72.82,14182600
-2009-01-12 00:00:00,72.23,72.61,70.44,70.82,14195500
-2009-01-13 00:00:00,70.58,72.7,70.58,71.82,14378800
-2009-01-14 00:00:00,70.81,71.18,68.83,69.69,15142400
-2009-01-15 00:00:00,69.7,71.25,68.25,70.77,19293100
-2009-01-16 00:00:00,72.08,72.94,70.38,71.74,15594800
-2009-01-20 00:00:00,70.93,72.2,68.0,68.31,16084200
-2009-01-21 00:00:00,68.43,71.49,68.41,71.23,15889900
-2009-01-22 00:00:00,69.92,70.97,68.28,69.95,14320100
-2009-01-23 00:00:00,68.4,71.11,68.18,70.82,13422100
-2009-01-26 00:00:00,71.43,72.39,70.13,71.29,14023100
-2009-01-27 00:00:00,71.28,72.63,70.82,72.09,13632700
-2009-01-28 00:00:00,72.99,74.02,71.96,73.79,14649100
-2009-01-29 00:00:00,72.51,72.69,70.61,70.62,15780500
-2009-01-30 00:00:00,72.3,72.7,70.18,70.52,17880000
-2009-02-02 00:00:00,69.52,70.85,69.12,70.29,12445000
-2009-02-03 00:00:00,70.57,71.79,69.94,71.64,12509600
-2009-02-04 00:00:00,72.29,72.93,71.01,71.6,12058000
-2009-02-05 00:00:00,71.48,73.42,70.97,73.25,14933800
-2009-02-06 00:00:00,72.58,75.0,72.29,74.9,13345400
-2009-02-09 00:00:00,74.41,75.56,73.59,74.42,14894400
-2009-02-10 00:00:00,74.36,75.24,70.56,71.12,20150600
-2009-02-11 00:00:00,71.47,72.1,70.28,71.26,15533700
-2009-02-12 00:00:00,69.95,70.06,67.94,69.86,17237200
-2009-02-13 00:00:00,69.71,70.74,63.0,69.73,10852400
-2009-02-17 00:00:00,67.23,67.93,66.11,66.18,18834600
-2009-02-18 00:00:00,66.49,67.2,65.6,66.12,12564000
-2009-02-19 00:00:00,65.99,67.71,65.99,66.68,10164600
-2009-02-20 00:00:00,65.48,66.21,63.73,65.07,19885500
-2009-02-23 00:00:00,65.99,66.86,62.57,62.94,18809700
-2009-02-24 00:00:00,63.27,65.83,62.58,65.28,19231300
-2009-02-25 00:00:00,65.3,65.62,63.26,63.5,26680400
-2009-02-26 00:00:00,64.36,65.29,62.93,63.17,15711000
-2009-02-27 00:00:00,61.91,62.76,60.57,60.71,20502100
-2009-03-02 00:00:00,59.37,60.19,57.6,57.62,19315900
-2009-03-03 00:00:00,58.48,59.17,57.37,57.73,19266800
-2009-03-04 00:00:00,59.06,60.44,58.85,59.28,19092400
-2009-03-05 00:00:00,58.06,58.26,56.12,56.46,22266000
-2009-03-06 00:00:00,57.53,59.36,56.47,58.27,22099300
-2009-03-09 00:00:00,57.63,59.59,57.51,58.28,17666400
-2009-03-10 00:00:00,59.89,61.78,59.28,61.78,21943900
-2009-03-11 00:00:00,61.1,62.8,60.34,61.22,15360800
-2009-03-12 00:00:00,61.71,63.51,61.14,63.4,15602800
-2009-03-13 00:00:00,63.88,63.98,62.1,62.91,14355400
-2009-03-16 00:00:00,61.66,64.2,61.66,62.94,13272000
-2009-03-17 00:00:00,63.11,65.34,62.43,65.31,14726900
-2009-03-18 00:00:00,64.7,66.98,63.96,66.59,17843100
-2009-03-19 00:00:00,68.25,69.2,66.83,67.13,17221600
-2009-03-20 00:00:00,67.54,67.98,64.27,64.71,23811700
-2009-03-23 00:00:00,65.91,69.18,65.75,69.15,20321200
-2009-03-24 00:00:00,68.24,69.99,68.21,68.97,15391900
-2009-03-25 00:00:00,69.35,70.18,67.84,69.7,16723400
-2009-03-26 00:00:00,70.59,70.92,69.16,70.17,15904600
-2009-03-27 00:00:00,69.08,69.59,68.5,68.9,12842400
-2009-03-30 00:00:00,67.54,67.89,65.96,66.8,14304800
-2009-03-31 00:00:00,67.44,68.53,66.78,67.24,18691400
-2009-04-01 00:00:00,66.0,68.7,65.83,68.3,14299000
-2009-04-02 00:00:00,70.0,71.29,69.51,70.31,18069100
-2009-04-03 00:00:00,69.9,70.92,69.42,70.48,11574700
-2009-04-06 00:00:00,69.74,70.05,68.67,69.89,10430600
-2009-04-07 00:00:00,69.06,69.17,67.92,68.4,11086000
-2009-04-08 00:00:00,67.73,69.09,67.41,68.48,11238900
-2009-04-09 00:00:00,69.56,69.86,68.52,69.23,11057900
-2009-04-13 00:00:00,67.45,68.16,66.52,67.98,12614700
-2009-04-14 00:00:00,66.88,67.37,66.04,66.58,12971500
-2009-04-15 00:00:00,66.43,66.95,65.59,66.7,11219200
-2009-04-16 00:00:00,67.15,67.16,65.11,65.93,11959400
-2009-04-17 00:00:00,66.42,66.74,65.73,66.01,12660500
-2009-04-20 00:00:00,65.3,65.4,63.74,63.87,11753300
-2009-04-21 00:00:00,63.55,64.96,63.06,64.88,12569800
-2009-04-22 00:00:00,64.33,64.87,63.55,63.75,11932800
-2009-04-23 00:00:00,64.44,65.73,64.0,65.53,12370800
-2009-04-24 00:00:00,66.24,67.34,66.01,66.6,12615100
-2009-04-27 00:00:00,65.32,66.04,64.83,65.41,12303400
-2009-04-28 00:00:00,64.8,66.94,64.62,65.99,9261500
-2009-04-29 00:00:00,66.6,67.71,66.09,67.56,11666100
-2009-04-30 00:00:00,68.0,68.0,65.3,66.1,14107700
-2009-05-01 00:00:00,66.06,67.07,65.37,66.87,12003200
-2009-05-04 00:00:00,67.34,68.21,66.28,66.68,15224400
-2009-05-05 00:00:00,66.76,66.96,65.39,65.75,12678800
-2009-05-06 00:00:00,66.49,68.35,66.4,68.11,14107200
-2009-05-07 00:00:00,68.62,69.0,67.48,67.98,12338700
-2009-05-08 00:00:00,68.59,70.94,68.59,70.38,13931400
-2009-05-11 00:00:00,69.29,69.3,67.73,68.0,13520700
-2009-05-12 00:00:00,68.82,69.56,68.02,69.19,11313500
-2009-05-13 00:00:00,68.19,69.0,67.58,68.1,12437000
-2009-05-14 00:00:00,67.66,68.43,67.3,67.85,10051900
-2009-05-15 00:00:00,66.92,67.0,65.5,65.88,12322900
-2009-05-18 00:00:00,66.64,66.68,65.68,66.03,13480100
-2009-05-19 00:00:00,65.98,66.25,65.66,65.86,14223600
-2009-05-20 00:00:00,66.4,66.88,65.05,65.21,17617900
-2009-05-21 00:00:00,64.53,64.9,63.85,64.47,12463000
-2009-05-22 00:00:00,64.75,65.77,64.36,64.44,8779000
-2009-05-26 00:00:00,63.81,65.66,63.57,65.66,12018200
-2009-05-27 00:00:00,65.69,66.24,64.39,64.57,12209300
-2009-05-28 00:00:00,65.05,66.35,64.26,65.81,12182800
-2009-05-29 00:00:00,66.55,66.94,65.9,66.67,12171400
-2009-06-01 00:00:00,67.8,69.67,67.44,69.21,14222500
-2009-06-02 00:00:00,69.1,69.74,68.82,69.35,10311000
-2009-06-03 00:00:00,68.73,68.99,67.25,68.26,14907700
-2009-06-04 00:00:00,68.97,69.85,68.48,69.79,11298900
-2009-06-05 00:00:00,69.94,70.59,68.88,69.37,11204400
-2009-06-08 00:00:00,69.0,69.98,68.63,69.58,9557700
-2009-06-09 00:00:00,70.06,70.62,69.49,70.19,10021900
-2009-06-10 00:00:00,71.0,71.5,69.45,70.22,14356300
-2009-06-11 00:00:00,70.36,72.5,70.19,71.9,14600000
-2009-06-12 00:00:00,71.19,72.75,70.69,72.67,13931600
-2009-06-15 00:00:00,71.96,71.96,70.36,71.08,13317100
-2009-06-16 00:00:00,71.7,71.72,69.83,69.88,11267000
-2009-06-17 00:00:00,69.44,69.88,68.46,68.83,15484700
-2009-06-18 00:00:00,68.55,69.27,68.0,68.43,10478700
-2009-06-19 00:00:00,68.82,68.92,67.37,68.06,16452900
-2009-06-22 00:00:00,67.08,67.3,65.64,65.76,16404600
-2009-06-23 00:00:00,66.15,66.75,65.59,65.96,13029800
-2009-06-24 00:00:00,66.34,67.09,65.45,65.72,11633300
-2009-06-25 00:00:00,65.5,67.3,65.22,66.87,12828800
-2009-06-26 00:00:00,66.61,66.61,65.78,65.95,11011600
-2009-06-29 00:00:00,66.41,67.09,66.08,66.88,10288800
-2009-06-30 00:00:00,66.94,67.48,65.52,66.25,12772700
-2009-07-01 00:00:00,66.93,67.87,66.39,66.52,10397100
-2009-07-02 00:00:00,65.61,65.78,64.42,64.42,10747800
-2009-07-06 00:00:00,63.69,64.28,62.57,64.14,10673300
-2009-07-07 00:00:00,63.93,64.09,62.66,62.7,9519400
-2009-07-08 00:00:00,62.67,63.17,61.9,62.78,11905600
-2009-07-09 00:00:00,63.62,63.65,62.78,63.08,8580300
-2009-07-10 00:00:00,61.76,61.8,60.88,61.4,16790000
-2009-07-13 00:00:00,61.46,62.48,60.91,62.44,15929100
-2009-07-14 00:00:00,63.0,63.34,62.37,63.0,12881000
-2009-07-15 00:00:00,64.15,64.73,64.0,64.57,13601500
-2009-07-16 00:00:00,64.26,65.09,64.01,64.89,10292100
-2009-07-17 00:00:00,64.72,65.34,64.22,65.12,11911100
-2009-07-20 00:00:00,65.69,66.12,65.11,65.64,9632300
-2009-07-21 00:00:00,66.34,66.55,65.4,66.25,9759500
-2009-07-22 00:00:00,65.54,66.88,65.4,65.94,9911400
-2009-07-23 00:00:00,65.97,68.09,65.92,67.89,11272000
-2009-07-24 00:00:00,67.66,68.6,67.44,68.43,8897100
-2009-07-27 00:00:00,68.62,68.99,68.22,68.85,7844300
-2009-07-28 00:00:00,68.21,68.53,67.54,68.34,10773100
-2009-07-29 00:00:00,67.5,67.82,66.46,67.12,10749700
-2009-07-30 00:00:00,67.93,68.5,67.01,67.7,11541900
-2009-07-31 00:00:00,67.15,69.69,67.01,69.47,16302600
-2009-08-03 00:00:00,70.26,70.54,69.81,70.4,13222100
-2009-08-04 00:00:00,69.97,70.45,69.64,70.41,9692400
-2009-08-05 00:00:00,70.42,70.49,69.4,69.79,9231300
-2009-08-06 00:00:00,69.86,69.88,68.71,69.25,8660700
-2009-08-07 00:00:00,69.68,70.15,69.15,69.5,9086500
-2009-08-10 00:00:00,69.28,69.79,68.84,69.23,7914600
-2009-08-11 00:00:00,68.83,69.1,67.68,67.94,9080700
-2009-08-12 00:00:00,68.11,69.23,68.02,68.72,8962200
-2009-08-13 00:00:00,69.06,69.06,68.07,68.53,8299700
-2009-08-14 00:00:00,68.57,68.67,67.59,68.63,8835100
-2009-08-17 00:00:00,66.65,67.07,66.35,66.59,13435800
-2009-08-18 00:00:00,66.56,67.09,66.5,66.94,7872300
-2009-08-19 00:00:00,66.25,68.5,66.06,68.16,11183300
-2009-08-20 00:00:00,68.32,68.78,68.01,68.62,7957000
-2009-08-21 00:00:00,69.46,69.95,69.06,69.73,15265900
-2009-08-24 00:00:00,70.1,70.94,69.91,70.76,9749000
-2009-08-25 00:00:00,71.13,71.5,70.36,70.65,11391400
-2009-08-26 00:00:00,70.1,71.2,69.77,71.09,7233600
-2009-08-27 00:00:00,70.71,71.22,69.54,71.0,8321900
-2009-08-28 00:00:00,71.29,71.4,70.41,70.68,7307000
-2009-08-31 00:00:00,69.99,70.38,69.43,69.94,8048200
-2009-09-01 00:00:00,69.69,70.27,68.28,68.48,11748200
-2009-09-02 00:00:00,68.4,69.15,68.0,68.04,8070700
-2009-09-03 00:00:00,68.42,68.65,67.96,68.33,7238400
-2009-09-04 00:00:00,68.17,69.12,68.15,68.96,6137600
-2009-09-08 00:00:00,69.73,70.69,69.71,70.48,9683100
-2009-09-09 00:00:00,70.68,71.03,69.94,70.33,8028300
-2009-09-10 00:00:00,70.89,71.74,70.38,71.45,9772300
-2009-09-11 00:00:00,71.79,71.96,70.38,70.75,9905800
-2009-09-14 00:00:00,69.94,71.13,69.82,71.04,7194400
-2009-09-15 00:00:00,71.33,71.7,70.37,71.63,10419000
-2009-09-16 00:00:00,71.86,72.6,71.54,72.45,11082100
-2009-09-17 00:00:00,72.18,72.75,71.81,71.97,8641400
-2009-09-18 00:00:00,72.83,73.37,72.5,72.64,16088900
-2009-09-21 00:00:00,71.59,72.39,71.47,72.05,9375200
-2009-09-22 00:00:00,72.72,72.97,72.15,72.63,7084700
-2009-09-23 00:00:00,72.5,72.88,71.25,71.37,9853100
-2009-09-24 00:00:00,71.3,71.6,70.16,70.71,10006100
-2009-09-25 00:00:00,70.58,71.39,70.36,70.66,7253000
-2009-09-28 00:00:00,70.79,71.97,70.55,71.7,6022900
-2009-09-29 00:00:00,71.5,71.8,70.79,70.91,7859100
-2009-09-30 00:00:00,71.12,71.14,69.77,70.43,13851300
-2009-10-01 00:00:00,70.4,70.4,68.7,68.81,9249900
-2009-10-02 00:00:00,68.22,68.79,68.03,68.14,8963500
-2009-10-05 00:00:00,68.27,69.8,67.87,69.39,9777800
-2009-10-06 00:00:00,70.14,70.85,69.53,70.56,8461400
-2009-10-07 00:00:00,70.31,70.69,69.49,70.51,6933700
-2009-10-08 00:00:00,70.89,71.82,70.7,71.45,10122200
-2009-10-09 00:00:00,71.94,72.94,71.45,72.76,8812300
-2009-10-12 00:00:00,73.19,74.1,73.14,73.67,6790200
-2009-10-13 00:00:00,73.73,74.41,73.23,74.07,9040600
-2009-10-14 00:00:00,74.88,75.74,74.55,75.46,9284200
-2009-10-15 00:00:00,75.19,76.86,75.02,76.69,10286700
-2009-10-16 00:00:00,76.37,76.99,75.98,76.81,9872000
-2009-10-19 00:00:00,76.94,78.05,76.54,77.66,8213600
-2009-10-20 00:00:00,77.71,77.71,76.32,77.03,8161100
-2009-10-21 00:00:00,76.6,78.36,75.72,76.97,8670700
-2009-10-22 00:00:00,76.61,77.73,76.0,77.29,12671400
-2009-10-23 00:00:00,77.14,77.38,76.2,76.68,8329200
-2009-10-26 00:00:00,76.96,78.44,75.34,75.45,11143100
-2009-10-27 00:00:00,75.82,77.25,75.48,76.59,9573800
-2009-10-28 00:00:00,76.39,77.04,75.63,75.89,11992600
-2009-10-29 00:00:00,76.16,78.22,75.68,77.95,14869300
-2009-10-30 00:00:00,78.25,78.5,75.57,76.54,19335400
-2009-11-02 00:00:00,76.86,77.6,75.73,76.64,11207900
-2009-11-03 00:00:00,75.81,77.33,75.56,76.7,8714500
-2009-11-04 00:00:00,77.1,77.5,76.0,76.28,10695700
-2009-11-05 00:00:00,76.62,77.75,76.55,77.24,9346100
-2009-11-06 00:00:00,76.57,77.58,76.18,77.53,7746600
-2009-11-09 00:00:00,78.29,78.38,77.5,77.66,13749300
-2009-11-10 00:00:00,77.41,78.44,77.35,78.34,10638200
-2009-11-11 00:00:00,78.87,79.14,78.0,78.51,7912700
-2009-11-12 00:00:00,78.32,78.6,77.07,77.42,8604200
-2009-11-13 00:00:00,77.3,78.51,77.25,77.94,7898700
-2009-11-16 00:00:00,78.11,78.86,77.98,78.61,8952600
-2009-11-17 00:00:00,78.45,79.04,78.21,78.81,6740900
-2009-11-18 00:00:00,78.82,78.99,78.1,78.92,7309200
-2009-11-19 00:00:00,78.52,78.68,76.94,77.34,8863500
-2009-11-20 00:00:00,76.85,77.23,76.4,76.77,10630700
-2009-11-23 00:00:00,78.31,79.24,78.15,78.74,8986100
-2009-11-24 00:00:00,78.73,79.23,77.93,79.03,8528300
-2009-11-25 00:00:00,79.11,79.82,78.65,79.64,7543700
-2009-11-27 00:00:00,77.63,78.73,77.26,78.17,5649700
-2009-11-30 00:00:00,77.85,78.67,77.54,78.04,9299800
-2009-12-01 00:00:00,79.1,79.42,78.83,79.06,7209500
-2009-12-02 00:00:00,78.99,79.01,78.12,78.73,6316200
-2009-12-03 00:00:00,78.61,78.82,77.73,77.96,7624200
-2009-12-04 00:00:00,78.74,79.25,77.52,78.07,9971300
-2009-12-07 00:00:00,77.92,78.92,77.7,78.17,7518800
-2009-12-08 00:00:00,77.89,77.98,76.45,76.76,9061700
-2009-12-09 00:00:00,76.91,77.31,76.19,77.06,7164500
-2009-12-10 00:00:00,77.66,78.34,77.3,77.42,10864100
-2009-12-11 00:00:00,77.67,78.17,77.29,77.76,6707000
-2009-12-14 00:00:00,78.45,78.71,77.07,77.26,8525900
-2009-12-15 00:00:00,77.02,77.97,77.01,77.37,10296900
-2009-12-16 00:00:00,77.9,78.69,77.55,77.89,12169800
-2009-12-17 00:00:00,77.49,77.55,76.71,76.78,8997500
-2009-12-18 00:00:00,77.42,77.67,76.56,76.9,16605200
-2009-12-21 00:00:00,77.6,78.0,77.27,77.5,6742500
-2009-12-22 00:00:00,77.83,78.04,77.29,77.49,6770300
-2009-12-23 00:00:00,77.87,77.93,77.02,77.04,7342600
-2009-12-24 00:00:00,77.02,77.5,77.02,77.43,2565500
-2009-12-28 00:00:00,77.78,77.9,77.31,77.77,4192800
-2009-12-29 00:00:00,77.81,77.94,77.19,77.21,4810600
-2009-12-30 00:00:00,77.1,77.67,77.0,77.65,4300800
-2009-12-31 00:00:00,77.72,77.78,76.93,76.99,4246600
-2010-01-04 00:00:00,78.2,79.2,78.16,79.06,10173800
-2010-01-05 00:00:00,79.22,79.62,78.72,79.62,10593700
-2010-01-06 00:00:00,79.44,80.0,79.19,79.63,11014600
-2010-01-07 00:00:00,79.36,79.7,78.97,79.33,9626900
-2010-01-08 00:00:00,79.12,79.47,78.89,79.47,5624300
-2010-01-11 00:00:00,80.17,81.09,80.06,80.88,11916800
-2010-01-12 00:00:00,79.52,80.45,79.47,80.41,12175200
-2010-01-13 00:00:00,80.27,80.41,79.09,79.8,10842200
-2010-01-14 00:00:00,79.63,79.8,79.15,79.55,6721000
-2010-01-15 00:00:00,79.54,79.69,78.28,79.23,13482300
-2010-01-19 00:00:00,78.96,79.75,78.57,79.68,8722200
-2010-01-20 00:00:00,78.71,78.93,77.65,78.15,8703800
-2010-01-21 00:00:00,78.15,78.18,76.06,76.24,12573200
-2010-01-22 00:00:00,75.98,76.59,74.43,74.59,13825000
-2010-01-25 00:00:00,75.15,75.27,74.09,74.55,9129700
-2010-01-26 00:00:00,74.08,74.88,73.7,74.15,10558200
-2010-01-27 00:00:00,73.94,74.36,73.13,73.7,13373200
-2010-01-28 00:00:00,73.97,74.18,72.32,73.24,12828800
-2010-01-29 00:00:00,73.53,74.07,71.75,72.12,15265600
-2010-02-01 00:00:00,72.7,73.74,72.14,73.58,11828500
-2010-02-02 00:00:00,73.74,74.58,73.0,74.45,12947600
-2010-02-03 00:00:00,74.18,74.36,73.05,73.21,14540300
-2010-02-04 00:00:00,72.56,72.83,71.06,71.37,15248400
-2010-02-05 00:00:00,71.0,71.24,69.55,71.18,17307000
-2010-02-08 00:00:00,71.24,71.45,70.13,70.13,11595600
-2010-02-09 00:00:00,70.89,72.03,70.82,71.31,13051900
-2010-02-10 00:00:00,71.02,71.23,70.0,70.75,11618700
-2010-02-11 00:00:00,70.72,72.11,70.31,71.73,11273800
-2010-02-12 00:00:00,70.54,71.3,70.17,71.01,13809100
-2010-02-16 00:00:00,71.99,73.32,71.93,72.99,14230800
-2010-02-17 00:00:00,73.22,73.43,72.46,72.84,8728000
-2010-02-18 00:00:00,72.69,73.72,72.34,73.62,9848000
-2010-02-19 00:00:00,73.44,74.38,73.21,74.05,13113200
-2010-02-22 00:00:00,74.17,74.22,72.79,72.96,8683400
-2010-02-23 00:00:00,72.6,72.93,71.77,72.04,11907600
-2010-02-24 00:00:00,72.12,72.45,71.61,72.34,8921000
-2010-02-25 00:00:00,71.19,72.19,70.78,72.11,11761100
-2010-02-26 00:00:00,72.19,72.69,71.82,72.3,8978800
-2010-03-01 00:00:00,72.63,73.18,72.39,72.81,7428100
-2010-03-02 00:00:00,73.18,73.91,73.01,73.32,9257200
-2010-03-03 00:00:00,73.63,73.85,73.06,73.13,8194200
-2010-03-04 00:00:00,73.07,73.5,72.71,73.08,9419900
-2010-03-05 00:00:00,73.55,74.47,73.51,74.3,8750200
-2010-03-08 00:00:00,74.49,74.88,74.15,74.64,6474000
-2010-03-09 00:00:00,74.3,74.91,74.0,74.3,8480100
-2010-03-10 00:00:00,74.14,74.33,73.25,73.96,14652900
-2010-03-11 00:00:00,74.07,74.09,73.55,73.99,7024700
-2010-03-12 00:00:00,74.17,74.24,73.51,73.72,7681900
-2010-03-15 00:00:00,73.51,73.63,72.85,73.57,8807600
-2010-03-16 00:00:00,73.9,74.12,73.41,73.98,9828300
-2010-03-17 00:00:00,74.18,75.06,74.16,74.67,10292000
-2010-03-18 00:00:00,74.85,75.07,74.24,74.76,9916100
-2010-03-19 00:00:00,75.03,75.16,73.89,74.98,16609500
-2010-03-22 00:00:00,74.17,74.88,74.0,74.46,9317900
-2010-03-23 00:00:00,74.43,74.79,74.03,74.77,8006700
-2010-03-24 00:00:00,74.27,74.5,73.78,73.93,8997600
-2010-03-25 00:00:00,74.4,74.62,73.69,73.8,10510300
-2010-03-26 00:00:00,74.0,74.88,73.82,74.43,10411500
-2010-03-29 00:00:00,74.61,75.44,74.49,75.23,8818000
-2010-03-30 00:00:00,75.27,75.5,74.96,75.3,6378100
-2010-03-31 00:00:00,75.47,76.14,75.08,75.83,9875500
-2010-04-01 00:00:00,76.4,77.13,76.34,76.69,7859300
-2010-04-05 00:00:00,76.97,77.75,76.73,77.66,8108600
-2010-04-06 00:00:00,77.57,78.0,77.2,77.88,6490000
-2010-04-07 00:00:00,77.67,77.83,76.96,77.37,9431400
-2010-04-08 00:00:00,76.93,78.0,76.63,77.66,6880500
-2010-04-09 00:00:00,78.04,79.62,78.0,79.5,9804100
-2010-04-12 00:00:00,79.5,80.8,79.37,80.43,10000000
-2010-04-13 00:00:00,80.42,80.57,79.27,80.21,7978500
-2010-04-14 00:00:00,80.46,80.61,80.03,80.58,7290400
-2010-04-15 00:00:00,80.61,81.76,80.51,81.59,9702500
-2010-04-16 00:00:00,81.46,81.9,80.28,80.75,12861900
-2010-04-19 00:00:00,80.25,81.5,80.05,81.32,9335900
-2010-04-20 00:00:00,81.82,82.36,81.66,82.05,11470000
-2010-04-21 00:00:00,82.3,82.67,81.24,81.92,9416400
-2010-04-22 00:00:00,81.11,81.45,80.64,81.2,9421100
-2010-04-23 00:00:00,81.04,82.77,80.95,82.67,9918100
-2010-04-26 00:00:00,82.52,83.14,82.34,82.59,9792600
-2010-04-27 00:00:00,82.08,82.51,80.07,80.23,13042800
-2010-04-28 00:00:00,80.62,80.92,79.85,80.62,12115700
-2010-04-29 00:00:00,81.19,82.99,81.19,82.29,12274500
-2010-04-30 00:00:00,82.37,83.13,81.29,81.44,13910300
-2010-05-03 00:00:00,81.96,83.41,81.33,82.83,11650700
-2010-05-04 00:00:00,82.01,82.24,79.63,80.76,16274300
-2010-05-05 00:00:00,79.69,80.73,79.45,80.19,13028600
-2010-05-06 00:00:00,79.41,80.21,71.5,77.2,21059200
-2010-05-07 00:00:00,77.22,78.61,76.41,77.1,21866100
-2010-05-10 00:00:00,79.37,80.56,78.53,79.89,14661800
-2010-05-11 00:00:00,79.64,80.75,79.49,79.7,12018600
-2010-05-12 00:00:00,79.77,80.46,79.36,80.06,9257800
-2010-05-13 00:00:00,79.8,80.06,78.75,78.92,10839600
-2010-05-14 00:00:00,78.42,78.49,76.98,77.83,13602800
-2010-05-17 00:00:00,77.39,77.95,75.95,77.73,14694000
-2010-05-18 00:00:00,78.31,78.67,76.39,76.85,15321500
-2010-05-19 00:00:00,76.35,77.0,75.54,76.6,10773200
-2010-05-20 00:00:00,75.04,75.4,73.53,73.6,17879100
-2010-05-21 00:00:00,72.35,74.65,72.0,74.48,15919100
-2010-05-24 00:00:00,74.22,74.38,73.31,73.44,10540700
-2010-05-25 00:00:00,71.74,72.69,70.8,72.57,22304600
-2010-05-26 00:00:00,73.19,73.5,71.44,71.55,16888700
-2010-05-27 00:00:00,73.13,74.36,72.3,74.36,15252900
-2010-05-28 00:00:00,74.0,74.4,73.04,73.87,14445500
-2010-06-01 00:00:00,73.56,74.52,72.29,72.29,13966400
-2010-06-02 00:00:00,72.66,74.13,72.12,74.13,15674100
-2010-06-03 00:00:00,74.66,74.75,73.14,73.91,14278800
-2010-06-04 00:00:00,72.15,72.71,70.8,71.28,18133300
-2010-06-07 00:00:00,71.66,72.49,71.19,71.35,12324200
-2010-06-08 00:00:00,71.68,71.73,69.82,71.02,16572400
-2010-06-09 00:00:00,71.17,72.39,70.6,70.79,14074500
-2010-06-10 00:00:00,72.87,74.17,72.69,74.17,13937400
-2010-06-11 00:00:00,73.48,74.06,72.79,74.06,8346000
-2010-06-14 00:00:00,74.23,75.54,74.16,74.18,11948000
-2010-06-15 00:00:00,74.57,75.26,74.18,75.23,11760200
-2010-06-16 00:00:00,74.61,75.39,74.45,74.95,10424400
-2010-06-17 00:00:00,75.02,75.49,74.2,75.32,11113500
-2010-06-18 00:00:00,75.47,75.75,74.9,75.52,13680200
-2010-06-21 00:00:00,76.81,77.25,75.29,75.72,9347000
-2010-06-22 00:00:00,75.45,75.72,73.88,74.0,10576400
-2010-06-23 00:00:00,73.84,73.9,72.15,72.26,14876400
-2010-06-24 00:00:00,71.8,72.13,70.7,70.83,14188300
-2010-06-25 00:00:00,71.13,71.13,69.88,70.06,20472800
-2010-06-28 00:00:00,70.56,70.57,69.63,69.96,10873900
-2010-06-29 00:00:00,69.2,69.39,68.0,68.36,16421100
-2010-06-30 00:00:00,68.22,69.06,67.8,67.86,12871000
-2010-07-01 00:00:00,68.19,68.3,66.83,67.48,16335700
-2010-07-02 00:00:00,67.79,68.15,66.87,67.31,9143600
-2010-07-06 00:00:00,68.28,68.32,66.86,67.56,15039500
-2010-07-07 00:00:00,67.82,69.5,67.49,69.45,15691100
-2010-07-08 00:00:00,70.18,70.69,69.21,70.41,13478900
-2010-07-09 00:00:00,70.46,72.0,70.05,71.84,11390300
-2010-07-12 00:00:00,71.53,72.13,71.35,71.85,7352000
-2010-07-13 00:00:00,72.99,73.58,72.5,73.23,13751300
-2010-07-14 00:00:00,73.01,73.12,72.35,73.05,11750500
-2010-07-15 00:00:00,73.23,73.23,72.16,73.04,10507600
-2010-07-16 00:00:00,72.65,72.84,71.25,71.5,12060700
-2010-07-19 00:00:00,71.84,72.3,71.49,72.0,8350600
-2010-07-20 00:00:00,71.0,73.21,70.96,73.1,8922500
-2010-07-21 00:00:00,73.33,73.55,71.57,72.17,9045400
-2010-07-22 00:00:00,72.8,74.0,72.58,73.44,9552500
-2010-07-23 00:00:00,73.28,73.55,72.67,73.52,8426300
-2010-07-26 00:00:00,73.82,74.62,73.41,74.62,6467000
-2010-07-27 00:00:00,74.86,75.43,74.5,75.3,8163500
-2010-07-28 00:00:00,75.13,75.66,75.01,75.56,7392400
-2010-07-29 00:00:00,75.89,76.37,75.28,76.02,13346400
-2010-07-30 00:00:00,75.15,76.37,74.89,76.21,16955000
-2010-08-02 00:00:00,77.62,78.33,77.32,77.8,11863000
-2010-08-03 00:00:00,77.92,79.12,77.81,78.66,11788000
-2010-08-04 00:00:00,78.78,79.1,78.23,79.02,8067500
-2010-08-05 00:00:00,78.51,79.19,78.24,79.07,9304600
-2010-08-06 00:00:00,78.23,79.02,77.81,78.73,8986800
-2010-08-09 00:00:00,79.3,79.43,78.87,79.29,7015200
-2010-08-10 00:00:00,78.54,79.48,78.15,79.04,8406900
-2010-08-11 00:00:00,77.97,77.98,77.02,77.13,10589700
-2010-08-12 00:00:00,76.41,77.78,76.2,77.07,8993100
-2010-08-13 00:00:00,77.04,77.77,76.91,77.4,7087800
-2010-08-16 00:00:00,77.11,77.83,76.37,77.71,7284800
-2010-08-17 00:00:00,77.57,78.08,77.08,77.77,7360500
-2010-08-18 00:00:00,77.61,77.73,76.54,77.04,8308800
-2010-08-19 00:00:00,76.72,76.82,75.5,75.84,8870600
-2010-08-20 00:00:00,75.46,75.56,74.55,75.05,9303600
-2010-08-23 00:00:00,75.34,75.99,75.05,75.05,9991400
-2010-08-24 00:00:00,74.27,74.9,73.62,73.78,11261600
-2010-08-25 00:00:00,73.32,74.3,72.57,74.07,9711900
-2010-08-26 00:00:00,74.37,74.38,73.1,73.33,8176900
-2010-08-27 00:00:00,73.89,75.04,72.93,74.93,8789500
-2010-08-30 00:00:00,74.63,74.8,73.78,73.78,7558900
-2010-08-31 00:00:00,73.51,74.53,73.23,74.08,9227500
-2010-09-01 00:00:00,75.36,76.91,75.24,76.77,10549900
-2010-09-02 00:00:00,76.75,77.48,76.47,77.45,5995000
-2010-09-03 00:00:00,77.39,78.0,77.39,78.0,7189100
-2010-09-07 00:00:00,77.68,77.91,76.97,77.05,5880200
-2010-09-08 00:00:00,77.16,77.88,77.07,77.25,6940700
-2010-09-09 00:00:00,77.89,78.28,77.27,77.36,6646200
-2010-09-10 00:00:00,78.33,78.82,77.94,78.82,8223500
-2010-09-13 00:00:00,79.37,79.51,78.67,79.25,8586400
-2010-09-14 00:00:00,79.25,79.98,79.18,79.51,8447300
-2010-09-15 00:00:00,79.06,79.33,78.52,79.21,7240700
-2010-09-16 00:00:00,78.99,79.13,78.39,79.05,6905600
-2010-09-17 00:00:00,79.42,79.73,78.24,78.46,12326500
-2010-09-20 00:00:00,78.54,80.13,78.47,79.9,7730700
-2010-09-21 00:00:00,80.04,80.23,79.1,79.75,8598700
-2010-09-22 00:00:00,79.93,80.4,79.24,79.25,6776600
-2010-09-23 00:00:00,78.52,79.37,78.16,78.54,6802000
-2010-09-24 00:00:00,79.26,80.29,78.71,80.12,8256000
-2010-09-27 00:00:00,80.3,80.61,80.07,80.08,8380700
-2010-09-28 00:00:00,80.45,81.2,79.58,80.88,7826200
-2010-09-29 00:00:00,80.74,81.7,80.49,81.28,8851100
-2010-09-30 00:00:00,81.69,82.19,80.33,81.05,10120300
-2010-10-01 00:00:00,81.89,82.36,81.48,81.95,9570600
-2010-10-04 00:00:00,81.89,82.14,80.68,81.31,7602500
-2010-10-05 00:00:00,82.18,83.5,81.95,83.39,11597600
-2010-10-06 00:00:00,83.29,84.3,83.21,83.89,8650300
-2010-10-07 00:00:00,84.42,84.5,82.94,83.52,7714000
-2010-10-08 00:00:00,83.47,84.1,82.95,83.94,6879000
-2010-10-11 00:00:00,83.85,84.0,83.35,83.71,4790700
-2010-10-12 00:00:00,83.36,84.18,82.63,83.84,8528900
-2010-10-13 00:00:00,83.45,84.11,82.86,83.67,11647800
-2010-10-14 00:00:00,83.65,83.92,82.96,83.9,6718600
-2010-10-15 00:00:00,84.39,84.54,83.12,83.61,9502500
-2010-10-18 00:00:00,83.48,84.77,83.4,84.48,7800200
-2010-10-19 00:00:00,83.38,83.68,82.14,82.79,9455500
-2010-10-20 00:00:00,83.14,84.52,82.93,84.02,8835000
-2010-10-21 00:00:00,84.51,85.0,83.39,84.25,9521400
-2010-10-22 00:00:00,84.79,84.79,84.17,84.55,5555000
-2010-10-25 00:00:00,85.13,85.79,84.74,84.87,6757400
-2010-10-26 00:00:00,84.65,85.24,84.49,85.15,5968600
-2010-10-27 00:00:00,84.64,84.64,83.29,84.31,9557300
-2010-10-28 00:00:00,85.27,85.65,84.1,84.44,8519800
-2010-10-29 00:00:00,82.89,83.23,81.98,82.6,12463000
-2010-11-01 00:00:00,83.15,84.08,81.09,81.45,12781900
-2010-11-02 00:00:00,82.36,82.45,81.72,82.15,9528800
-2010-11-03 00:00:00,82.66,83.12,81.91,82.7,10036500
-2010-11-04 00:00:00,84.16,85.31,83.88,85.14,16295400
-2010-11-05 00:00:00,84.71,85.32,84.05,84.98,14513200
-2010-11-08 00:00:00,84.62,85.0,83.79,84.8,11799200
-2010-11-09 00:00:00,83.91,84.27,83.1,83.56,13597200
-2010-11-10 00:00:00,83.78,85.22,83.25,85.17,11795500
-2010-11-11 00:00:00,85.0,86.19,85.0,86.09,11297200
-2010-11-12 00:00:00,85.46,85.61,84.56,85.44,10571300
-2010-11-15 00:00:00,85.74,85.97,84.83,84.86,9252400
-2010-11-16 00:00:00,83.55,83.58,81.93,82.48,12360200
-2010-11-17 00:00:00,82.41,83.13,82.1,82.46,7847300
-2010-11-18 00:00:00,83.04,83.98,82.95,83.82,7590000
-2010-11-19 00:00:00,83.69,83.96,82.82,83.94,8130900
-2010-11-22 00:00:00,83.47,83.58,82.05,83.45,6791900
-2010-11-23 00:00:00,82.47,82.5,81.15,81.75,9507700
-2010-11-24 00:00:00,82.15,83.01,82.0,82.93,8042600
-2010-11-26 00:00:00,82.44,82.57,81.79,82.05,2789700
-2010-11-29 00:00:00,81.3,82.05,80.41,81.69,9070100
-2010-11-30 00:00:00,80.64,81.61,80.47,80.97,10366000
-2010-12-01 00:00:00,82.15,83.22,81.75,82.7,10629600
-2010-12-02 00:00:00,82.7,84.67,82.53,84.5,10799500
-2010-12-03 00:00:00,84.49,85.0,84.36,84.89,6724000
-2010-12-06 00:00:00,84.79,85.21,84.49,84.95,5184200
-2010-12-07 00:00:00,85.92,86.63,85.71,86.3,12560600
-2010-12-08 00:00:00,86.51,86.8,85.63,86.14,6918300
-2010-12-09 00:00:00,86.79,86.98,85.84,86.65,8076700
-2010-12-10 00:00:00,86.96,87.08,86.24,87.03,7406700
-2010-12-13 00:00:00,87.72,88.95,87.51,88.37,9910500
-2010-12-14 00:00:00,88.58,88.95,88.13,88.38,7331300
-2010-12-15 00:00:00,88.02,88.63,87.93,88.01,7608700
-2010-12-16 00:00:00,88.08,89.22,87.85,89.06,7796700
-2010-12-17 00:00:00,88.85,88.96,88.08,88.49,10832800
-2010-12-20 00:00:00,88.96,89.6,88.57,88.8,8029800
-2010-12-21 00:00:00,89.34,89.82,88.95,89.23,5962500
-2010-12-22 00:00:00,89.62,89.96,89.32,89.92,4262400
-2010-12-23 00:00:00,89.89,90.89,89.82,90.68,5095600
-2010-12-27 00:00:00,90.49,90.6,90.04,90.12,3138200
-2010-12-28 00:00:00,90.32,91.43,90.13,91.19,5058100
-2010-12-29 00:00:00,91.54,92.39,91.35,91.37,5301000
-2010-12-30 00:00:00,91.32,91.94,91.15,91.6,4156500
-2010-12-31 00:00:00,91.58,91.8,91.0,91.25,5152900
-2011-01-03 00:00:00,91.66,92.38,91.3,91.94,7802300
-2011-01-04 00:00:00,92.28,92.48,91.22,91.6,8513900
-2011-01-05 00:00:00,90.92,92.07,90.5,91.44,6659500
-2011-01-06 00:00:00,91.76,91.83,90.27,90.69,6220800
-2011-01-07 00:00:00,90.98,91.3,90.27,91.19,6346300
-2011-01-10 00:00:00,90.95,91.17,90.12,90.41,6848700
-2011-01-11 00:00:00,90.87,91.99,90.81,91.83,7838900
-2011-01-12 00:00:00,92.36,92.85,92.2,92.45,7845400
-2011-01-13 00:00:00,92.01,92.6,91.78,92.18,5721900
-2011-01-14 00:00:00,92.12,92.88,91.82,92.83,5557900
-2011-01-18 00:00:00,92.94,93.75,92.93,93.35,7733200
-2011-01-19 00:00:00,93.63,93.71,92.58,92.97,6069900
-2011-01-20 00:00:00,92.14,92.86,91.58,92.71,6513500
-2011-01-21 00:00:00,93.37,93.94,93.1,93.78,7427500
-2011-01-24 00:00:00,93.89,94.53,93.66,94.1,7282800
-2011-01-25 00:00:00,93.78,94.44,93.35,94.08,7423200
-2011-01-26 00:00:00,94.38,94.97,93.58,94.64,8832600
-2011-01-27 00:00:00,94.56,94.96,94.3,94.75,6301100
-2011-01-28 00:00:00,94.49,94.85,92.93,93.37,12444700
-2011-01-31 00:00:00,93.85,95.19,93.37,94.93,11167900
-2011-02-01 00:00:00,95.63,96.49,95.17,96.22,9948200
-2011-02-02 00:00:00,95.37,96.85,95.37,96.48,6607800
-2011-02-03 00:00:00,96.57,97.44,95.76,97.31,10500300
-2011-02-04 00:00:00,96.93,97.33,96.52,97.11,10529700
-2011-02-07 00:00:00,97.28,98.23,97.26,97.66,10256500
-2011-02-08 00:00:00,97.87,97.99,97.11,97.74,5710500
-2011-02-09 00:00:00,97.25,97.38,95.7,96.24,8242700
-2011-02-10 00:00:00,95.88,96.98,95.74,96.7,7286200
-2011-02-11 00:00:00,96.09,97.18,95.89,96.45,7324900
-2011-02-14 00:00:00,95.5,97.16,95.5,96.95,6994000
-2011-02-15 00:00:00,96.58,96.85,95.66,96.34,7626700
-2011-02-16 00:00:00,96.72,97.02,96.08,96.66,6786600
-2011-02-17 00:00:00,96.56,97.34,96.41,97.17,6616600
-2011-02-18 00:00:00,97.41,98.81,97.03,98.72,8860500
-2011-02-22 00:00:00,99.23,102.12,99.23,100.32,15723400
-2011-02-23 00:00:00,100.53,103.94,100.52,102.27,17174700
-2011-02-24 00:00:00,103.09,103.42,101.55,102.03,16467900
-2011-02-25 00:00:00,101.71,102.63,101.35,102.1,8516400
-2011-02-28 00:00:00,102.28,103.94,102.18,103.75,10219700
-2011-03-01 00:00:00,104.07,104.99,102.84,102.9,12266900
-2011-03-02 00:00:00,103.05,103.97,102.19,103.47,8335000
-2011-03-03 00:00:00,103.84,104.57,103.32,104.19,7537800
-2011-03-04 00:00:00,104.13,104.78,102.5,103.75,9850500
-2011-03-07 00:00:00,104.12,104.77,103.01,103.01,8222500
-2011-03-08 00:00:00,103.41,104.04,101.45,103.77,8913900
-2011-03-09 00:00:00,103.18,103.68,101.9,102.14,7102000
-2011-03-10 00:00:00,101.48,101.48,98.29,99.08,12553000
-2011-03-11 00:00:00,98.1,100.75,97.6,99.93,6872700
-2011-03-14 00:00:00,99.16,101.0,99.03,100.8,7353600
-2011-03-15 00:00:00,98.18,102.0,97.98,101.23,12650100
-2011-03-16 00:00:00,101.65,102.07,98.63,99.51,14795200
-2011-03-17 00:00:00,100.88,102.57,100.4,102.24,9981500
-2011-03-18 00:00:00,103.37,103.97,102.36,102.8,11366300
-2011-03-21 00:00:00,103.86,105.2,103.2,105.19,8785300
-2011-03-22 00:00:00,105.36,105.94,105.12,105.23,8008500
-2011-03-23 00:00:00,104.73,105.92,104.45,105.48,6811800
-2011-03-24 00:00:00,105.87,105.92,104.93,105.38,6996800
-2011-03-25 00:00:00,105.72,107.01,105.38,106.78,8982900
-2011-03-28 00:00:00,106.4,107.1,106.04,106.04,6023500
-2011-03-29 00:00:00,106.04,107.48,105.52,107.37,6963200
-2011-03-30 00:00:00,107.61,108.74,107.55,108.01,7907300
-2011-03-31 00:00:00,109.31,109.65,107.35,107.49,8418500
-2011-04-01 00:00:00,108.29,108.78,107.51,108.32,6494000
-2011-04-04 00:00:00,108.52,108.57,107.85,108.23,4764600
-2011-04-05 00:00:00,108.25,109.8,108.23,109.33,6541400
-2011-04-06 00:00:00,109.83,109.94,108.44,108.66,6893000
-2011-04-07 00:00:00,109.02,109.1,107.51,108.94,7011700
-2011-04-08 00:00:00,109.35,109.94,109.14,109.66,6732900
-2011-04-11 00:00:00,109.74,109.9,107.57,107.78,6599000
-2011-04-12 00:00:00,106.47,106.7,103.48,104.18,12803700
-2011-04-13 00:00:00,104.82,105.14,103.34,103.81,7241100
-2011-04-14 00:00:00,103.32,105.29,103.13,104.88,7084900
-2011-04-15 00:00:00,105.52,106.5,104.35,106.24,8869500
-2011-04-18 00:00:00,104.95,104.99,103.04,104.5,7194800
-2011-04-19 00:00:00,104.49,105.85,104.27,105.4,4993300
-2011-04-20 00:00:00,107.71,108.34,107.01,107.81,6667800
-2011-04-21 00:00:00,108.25,108.25,107.49,108.13,4915500
-2011-04-25 00:00:00,107.37,107.78,106.68,107.42,3995200
-2011-04-26 00:00:00,107.85,108.83,107.16,108.75,5300000
-2011-04-27 00:00:00,109.11,109.17,107.55,108.97,5982600
-2011-04-28 00:00:00,109.08,109.1,108.08,108.81,5941200
-2011-04-29 00:00:00,108.48,109.6,107.78,109.44,6755500
-2011-05-02 00:00:00,109.48,109.58,107.61,108.18,6550800
-2011-05-03 00:00:00,107.58,107.84,105.19,106.17,7955600
-2011-05-04 00:00:00,106.02,106.02,103.7,104.68,8892900
-2011-05-05 00:00:00,103.36,104.12,101.11,102.62,11988500
-2011-05-06 00:00:00,103.34,104.45,102.0,102.88,9536300
-2011-05-09 00:00:00,103.25,104.86,103.0,104.09,7117900
-2011-05-10 00:00:00,104.32,104.95,103.25,104.36,6430500
-2011-05-11 00:00:00,103.27,103.46,101.25,102.26,10161700
-2011-05-12 00:00:00,101.63,103.32,100.41,102.76,10425800
-2011-05-13 00:00:00,103.45,103.49,101.27,102.39,8968000
-2011-05-16 00:00:00,102.03,103.29,101.41,101.65,6759400
-2011-05-17 00:00:00,100.31,101.19,99.61,100.41,8768800
-2011-05-18 00:00:00,100.92,103.46,100.17,102.86,8193700
-2011-05-19 00:00:00,103.69,104.53,102.94,103.87,7452400
-2011-05-20 00:00:00,103.55,103.81,101.77,102.57,8760900
-2011-05-23 00:00:00,101.13,101.91,100.7,101.37,7487000
-2011-05-24 00:00:00,101.85,103.39,101.85,102.27,6800500
-2011-05-25 00:00:00,103.25,103.86,101.81,103.25,7949500
-2011-05-26 00:00:00,102.99,103.8,102.1,103.36,6614300
-2011-05-27 00:00:00,103.64,104.22,102.53,103.21,5796300
-2011-05-31 00:00:00,104.61,105.21,103.71,104.91,8188400
-2011-06-01 00:00:00,104.73,104.95,102.08,102.49,8196100
-2011-06-02 00:00:00,102.35,102.59,100.36,101.12,8129200
-2011-06-03 00:00:00,99.73,101.69,99.57,101.0,7692200
-2011-06-06 00:00:00,100.9,101.31,99.3,99.68,6982200
-2011-06-07 00:00:00,100.23,100.91,99.38,99.47,6835400
-2011-06-08 00:00:00,99.51,100.84,99.5,99.95,6936200
-2011-06-09 00:00:00,100.51,101.87,100.32,101.23,5734900
-2011-06-10 00:00:00,100.94,101.0,98.98,99.67,9113900
-2011-06-13 00:00:00,98.93,100.51,98.07,98.93,7999300
-2011-06-14 00:00:00,100.02,101.29,99.89,100.6,7353400
-2011-06-15 00:00:00,99.2,99.91,97.71,98.41,9665600
-2011-06-16 00:00:00,98.06,99.66,97.81,99.43,7786300
-2011-06-17 00:00:00,100.23,100.84,98.73,99.17,12029500
-2011-06-20 00:00:00,98.88,100.2,98.65,99.91,6427200
-2011-06-21 00:00:00,100.54,101.98,100.32,101.59,8499500
-2011-06-22 00:00:00,101.27,102.46,101.0,101.07,6592500
-2011-06-23 00:00:00,98.9,99.55,97.0,99.36,13058800
-2011-06-24 00:00:00,99.54,99.74,97.81,97.9,8032400
-2011-06-27 00:00:00,97.94,99.64,97.94,98.9,7130200
-2011-06-28 00:00:00,99.53,100.6,99.3,100.35,6113800
-2011-06-29 00:00:00,100.69,101.71,99.91,101.28,7637700
-2011-06-30 00:00:00,101.79,102.94,101.28,102.84,7697700
-2011-07-01 00:00:00,102.71,104.19,102.01,104.09,6579700
-2011-07-05 00:00:00,104.11,105.76,104.11,105.12,7392200
-2011-07-06 00:00:00,104.82,105.24,104.57,105.08,6196300
-2011-07-07 00:00:00,106.08,106.92,105.8,106.59,7878100
-2011-07-08 00:00:00,105.45,106.0,105.07,105.89,6334900
-2011-07-11 00:00:00,104.43,104.64,103.75,104.41,6975400
-2011-07-12 00:00:00,103.99,105.95,103.99,104.39,9158300
-2011-07-13 00:00:00,104.74,106.61,104.72,105.09,6871100
-2011-07-14 00:00:00,105.7,106.47,104.57,104.67,7279600
-2011-07-15 00:00:00,105.68,106.3,105.14,106.19,10160500
-2011-07-18 00:00:00,105.58,106.5,105.11,106.23,6951000
-2011-07-19 00:00:00,106.49,107.8,106.49,107.48,6987600
-2011-07-20 00:00:00,107.51,107.65,106.88,107.1,5044900
-2011-07-21 00:00:00,107.88,109.75,107.76,109.43,8319200
-2011-07-22 00:00:00,109.39,109.66,108.82,108.97,5413700
-2011-07-25 00:00:00,107.55,109.0,107.46,108.1,6284400
-2011-07-26 00:00:00,107.91,108.47,107.34,107.57,4864800
-2011-07-27 00:00:00,106.97,107.0,105.47,105.63,7412700
-2011-07-28 00:00:00,105.15,105.85,104.43,105.03,6655300
-2011-07-29 00:00:00,103.72,105.23,103.07,104.02,9697600
-2011-08-01 00:00:00,106.08,106.13,103.92,105.38,9309400
-2011-08-02 00:00:00,104.72,105.7,103.43,103.45,10396300
-2011-08-03 00:00:00,103.53,103.74,100.87,102.76,12027400
-2011-08-04 00:00:00,100.78,100.98,96.51,96.84,20541200
-2011-08-05 00:00:00,98.03,99.34,93.82,97.61,17596200
-2011-08-08 00:00:00,94.28,95.79,89.75,90.25,23079600
-2011-08-09 00:00:00,91.6,93.71,87.3,93.4,21012700
-2011-08-10 00:00:00,92.71,93.85,89.74,90.57,18069500
-2011-08-11 00:00:00,92.07,95.14,90.78,94.07,30717300
-2011-08-12 00:00:00,95.64,97.05,94.92,95.86,13364100
-2011-08-15 00:00:00,97.0,99.23,96.79,99.1,11857000
-2011-08-16 00:00:00,97.99,99.28,97.15,98.14,9842900
-2011-08-17 00:00:00,98.41,99.09,97.11,97.68,8594800
-2011-08-18 00:00:00,95.14,95.38,91.75,93.24,15083800
-2011-08-19 00:00:00,92.09,95.36,92.08,93.29,13452700
-2011-08-22 00:00:00,96.55,96.55,92.95,93.3,10071000
-2011-08-23 00:00:00,93.92,97.38,93.46,97.33,12301000
-2011-08-24 00:00:00,96.83,97.76,96.07,97.59,7642500
-2011-08-25 00:00:00,98.05,98.52,95.29,95.96,9812400
-2011-08-26 00:00:00,94.68,97.35,93.36,96.85,9216600
-2011-08-29 00:00:00,98.28,98.76,96.58,98.74,9724900
-2011-08-30 00:00:00,97.97,98.98,96.74,98.4,9202500
-2011-08-31 00:00:00,98.85,99.72,98.08,98.84,11242000
-2011-09-01 00:00:00,99.01,100.48,98.5,98.52,10121400
-2011-09-02 00:00:00,96.31,97.06,95.07,96.41,8976700
-2011-09-06 00:00:00,93.58,95.8,92.75,95.61,10276800
-2011-09-07 00:00:00,98.27,99.44,97.86,99.29,10572800
-2011-09-08 00:00:00,98.89,100.58,98.0,98.41,9603600
-2011-09-09 00:00:00,97.01,97.39,94.78,95.19,13346600
-2011-09-12 00:00:00,93.94,95.93,93.16,95.91,13616300
-2011-09-13 00:00:00,96.76,96.84,94.63,95.93,11453800
-2011-09-14 00:00:00,96.31,99.0,95.15,97.31,11325600
-2011-09-15 00:00:00,98.72,99.5,98.06,99.26,9241200
-2011-09-16 00:00:00,100.0,100.16,98.29,99.63,13862000
-2011-09-19 00:00:00,97.19,99.34,96.6,98.71,8522500
-2011-09-20 00:00:00,99.28,99.74,97.74,97.79,8660500
-2011-09-21 00:00:00,97.21,97.78,94.14,94.27,9267200
-2011-09-22 00:00:00,90.91,91.51,88.59,90.17,16685800
-2011-09-23 00:00:00,90.13,90.84,88.56,90.01,12228200
-2011-09-26 00:00:00,90.65,91.65,88.76,91.49,11899200
-2011-09-27 00:00:00,94.16,95.35,93.05,93.54,11079800
-2011-09-28 00:00:00,93.99,95.33,91.54,91.74,10338300
-2011-09-29 00:00:00,94.19,94.48,92.32,94.39,10104100
-2011-09-30 00:00:00,92.96,94.8,92.52,92.59,11918800
-2011-10-03 00:00:00,91.93,92.77,89.85,89.88,11384300
-2011-10-04 00:00:00,88.72,91.84,86.68,91.48,15398100
-2011-10-05 00:00:00,92.14,94.74,91.03,94.66,13057500
-2011-10-06 00:00:00,93.38,94.81,92.72,94.61,10169500
-2011-10-07 00:00:00,95.67,95.73,93.66,94.4,10534600
-2011-10-10 00:00:00,96.13,98.24,96.09,98.2,7490300
-2011-10-11 00:00:00,97.21,98.64,97.15,97.6,7613500
-2011-10-12 00:00:00,98.11,98.75,96.69,97.78,8868800
-2011-10-13 00:00:00,96.62,98.1,96.25,97.79,6507900
-2011-10-14 00:00:00,98.97,100.56,98.85,100.47,7365100
-2011-10-17 00:00:00,99.91,100.25,98.4,98.61,6576400
-2011-10-18 00:00:00,99.03,104.15,97.97,102.95,12165700
-2011-10-19 00:00:00,102.69,104.08,101.71,102.24,8651800
-2011-10-20 00:00:00,102.68,103.66,101.72,103.39,8710100
-2011-10-21 00:00:00,104.5,105.84,104.21,105.53,10884100
-2011-10-24 00:00:00,105.5,106.87,105.27,106.27,7911500
-2011-10-25 00:00:00,106.62,106.91,104.33,104.5,8452200
-2011-10-26 00:00:00,106.08,106.84,104.46,106.77,9959400
-2011-10-27 00:00:00,107.84,110.01,107.62,108.97,14393600
-2011-10-28 00:00:00,108.85,109.99,107.26,109.64,10341300
-2011-10-31 00:00:00,107.72,108.0,105.05,105.05,11457800
-2011-11-01 00:00:00,101.47,103.68,100.79,102.08,15213300
-2011-11-02 00:00:00,103.96,104.93,103.14,104.54,8393400
-2011-11-03 00:00:00,105.84,106.35,104.7,106.13,9276200
-2011-11-04 00:00:00,105.75,106.6,104.48,106.43,8402700
-2011-11-07 00:00:00,106.65,108.53,105.54,107.72,7821800
-2011-11-08 00:00:00,108.27,109.0,106.5,108.86,7761400
-2011-11-09 00:00:00,105.8,106.49,103.88,104.28,12062000
-2011-11-10 00:00:00,105.32,106.01,103.5,105.5,10025200
-2011-11-11 00:00:00,106.69,107.52,106.61,107.05,6352600
-2011-11-14 00:00:00,106.2,106.74,105.38,106.17,5531200
-2011-11-15 00:00:00,106.23,107.33,102.58,103.27,24328000
-2011-11-16 00:00:00,102.51,103.42,100.74,101.05,12581000
-2011-11-17 00:00:00,100.75,102.13,98.75,100.08,11794300
-2011-11-18 00:00:00,100.52,101.5,97.52,97.88,13668700
-2011-11-21 00:00:00,96.92,96.94,94.45,95.66,15021100
-2011-11-22 00:00:00,95.68,97.25,95.0,96.42,8939500
-2011-11-23 00:00:00,95.42,95.58,93.75,93.75,11665200
-2011-11-25 00:00:00,94.03,94.45,92.29,92.29,5257300
-2011-11-28 00:00:00,96.03,96.35,95.0,95.77,8403100
-2011-11-29 00:00:00,95.96,98.05,95.75,97.39,8845100
-2011-11-30 00:00:00,100.5,102.82,100.11,102.82,13373200
-2011-12-01 00:00:00,102.82,103.0,100.96,101.83,7007200
-2011-12-02 00:00:00,103.04,103.19,101.5,101.69,6638100
-2011-12-05 00:00:00,103.58,104.0,102.04,102.82,6121800
-2011-12-06 00:00:00,103.1,104.73,102.84,104.36,7445000
-2011-12-07 00:00:00,104.22,105.74,103.97,104.52,10323300
-2011-12-08 00:00:00,104.0,104.8,101.95,102.25,7720100
-2011-12-09 00:00:00,102.74,104.5,102.71,104.25,6624100
-2011-12-12 00:00:00,104.02,104.23,101.5,103.07,7595800
-2011-12-13 00:00:00,104.22,105.89,103.1,103.62,8990000
-2011-12-14 00:00:00,102.75,104.02,99.51,100.53,15512100
-2011-12-15 00:00:00,101.23,101.6,99.32,99.67,9667000
-2011-12-16 00:00:00,100.32,100.86,99.59,100.86,14709700
-2011-12-19 00:00:00,101.16,101.33,99.5,99.72,5977400
-2011-12-20 00:00:00,101.94,103.85,101.78,103.67,7278600
-2011-12-21 00:00:00,103.68,105.53,103.55,105.43,8156600
-2011-12-22 00:00:00,105.51,106.58,105.06,106.31,7483800
-2011-12-23 00:00:00,106.63,107.61,106.1,107.5,3779400
-2011-12-27 00:00:00,107.26,108.49,107.26,107.98,4136200
-2011-12-28 00:00:00,107.86,108.16,105.88,105.96,5307900
-2011-12-29 00:00:00,106.38,107.56,106.32,107.47,4468500
-2011-12-30 00:00:00,106.79,107.5,106.18,106.4,5009400
-2012-01-03 00:00:00,108.74,110.99,108.73,110.37,11518700
-2012-01-04 00:00:00,109.83,110.37,109.2,110.18,8019100
-2012-01-05 00:00:00,109.39,109.54,107.97,109.1,7184900
-2012-01-06 00:00:00,109.41,109.61,108.09,108.31,8214900
-2012-01-09 00:00:00,108.24,109.67,108.03,109.49,7118800
-2012-01-10 00:00:00,110.12,110.66,108.9,109.06,7641800
-2012-01-11 00:00:00,108.51,108.65,107.13,107.77,7802500
-2012-01-12 00:00:00,104.52,106.04,104.52,104.97,11897200
-2012-01-13 00:00:00,104.62,106.15,103.51,106.09,8266900
-2012-01-17 00:00:00,107.27,107.98,106.03,106.72,6925300
-2012-01-18 00:00:00,106.0,106.94,105.2,106.83,6581400
-2012-01-19 00:00:00,107.21,107.5,105.82,106.93,5666100
-2012-01-20 00:00:00,106.95,107.2,106.25,106.89,7284600
-2012-01-23 00:00:00,106.99,107.5,106.56,107.01,6506700
-2012-01-24 00:00:00,106.45,107.09,106.18,106.72,5041400
-2012-01-25 00:00:00,106.37,108.0,105.09,107.73,8020700
-2012-01-26 00:00:00,108.03,108.57,106.35,106.59,7000400
-2012-01-27 00:00:00,104.39,104.67,103.12,103.96,10581500
-2012-01-30 00:00:00,103.4,103.5,102.08,103.41,7615700
-2012-01-31 00:00:00,104.61,104.78,102.4,103.12,8320100
-2012-02-01 00:00:00,104.42,104.42,102.68,102.79,7824500
-2012-02-02 00:00:00,103.03,103.96,102.88,103.69,5897200
-2012-02-03 00:00:00,104.91,105.6,104.48,105.5,6818600
-2012-02-06 00:00:00,104.62,106.76,104.37,106.67,6443600
-2012-02-07 00:00:00,106.02,107.06,105.44,106.83,6034700
-2012-02-08 00:00:00,107.27,107.5,106.09,106.76,5383700
-2012-02-09 00:00:00,107.18,107.41,106.07,106.37,4751400
-2012-02-10 00:00:00,105.19,105.52,104.58,105.28,6136800
-2012-02-13 00:00:00,106.16,106.53,105.45,106.38,4695500
-2012-02-14 00:00:00,106.25,106.53,105.57,106.49,5974800
-2012-02-15 00:00:00,106.24,106.24,104.59,105.0,6553800
-2012-02-16 00:00:00,105.52,106.57,104.8,106.52,5733900
-2012-02-17 00:00:00,107.02,107.24,106.04,106.66,5666500
-2012-02-21 00:00:00,107.51,108.5,107.44,108.41,7149000
-2012-02-22 00:00:00,108.16,108.56,107.2,107.5,7150000
-2012-02-23 00:00:00,107.54,108.5,107.32,108.35,5504800
-2012-02-24 00:00:00,108.8,109.4,108.5,109.08,5833300
-2012-02-27 00:00:00,108.29,110.22,108.28,109.63,7723400
-2012-02-28 00:00:00,109.68,110.4,109.18,109.61,9132500
-2012-02-29 00:00:00,110.4,110.92,108.92,109.12,10572800
-2012-03-01 00:00:00,109.17,110.14,109.1,109.76,5980100
-2012-03-02 00:00:00,109.5,109.87,109.0,109.61,5377100
-2012-03-05 00:00:00,109.14,109.45,108.14,109.32,5941500
-2012-03-06 00:00:00,108.14,109.03,108.0,108.85,7480800
-2012-03-07 00:00:00,109.0,109.95,108.19,109.46,6867900
-2012-03-08 00:00:00,109.8,110.57,109.56,110.03,5505400
-2012-03-09 00:00:00,109.89,110.41,109.37,109.57,5704200
-2012-03-12 00:00:00,109.65,110.0,109.16,110.0,5324700
-2012-03-13 00:00:00,110.22,111.31,109.43,111.19,7331000
-2012-03-14 00:00:00,111.05,112.28,110.54,110.69,8819400
-2012-03-15 00:00:00,110.51,110.93,109.46,110.03,8899400
-2012-03-16 00:00:00,110.43,110.83,110.1,110.28,11092500
-2012-03-19 00:00:00,110.52,111.06,110.3,110.7,5695000
-2012-03-20 00:00:00,109.93,109.93,108.93,109.08,6158300
-2012-03-21 00:00:00,108.95,109.02,107.35,107.91,7549900
-2012-03-22 00:00:00,106.85,106.99,105.03,105.35,8282100
-2012-03-23 00:00:00,105.68,106.9,104.85,106.36,6600300
-2012-03-26 00:00:00,107.23,107.97,106.83,107.84,5311100
-2012-03-27 00:00:00,107.88,108.0,107.01,107.04,4327700
-2012-03-28 00:00:00,106.57,106.96,105.2,105.89,6816400
-2012-03-29 00:00:00,105.08,107.02,104.92,106.85,5793900
-2012-03-30 00:00:00,107.04,107.25,106.41,107.21,6121000
-2012-04-02 00:00:00,106.85,108.79,106.6,108.3,5188400
-2012-04-03 00:00:00,107.93,108.23,106.23,107.14,4690300
-2012-04-04 00:00:00,106.25,106.26,105.03,105.6,5430600
-2012-04-05 00:00:00,105.17,105.9,104.33,104.75,5982700
-2012-04-09 00:00:00,103.3,104.08,102.85,103.49,4983400
-2012-04-10 00:00:00,103.25,103.38,101.4,101.45,8907500
-2012-04-11 00:00:00,102.31,102.45,100.78,100.95,8570100
-2012-04-12 00:00:00,100.89,102.86,100.51,102.59,6451900
-2012-04-13 00:00:00,102.29,102.36,100.72,100.78,6847100
-2012-04-16 00:00:00,101.62,102.24,101.17,101.51,6065100
-2012-04-17 00:00:00,102.46,104.09,102.34,103.62,5500900
-2012-04-18 00:00:00,103.42,103.97,102.85,103.39,4836200
-2012-04-19 00:00:00,103.27,103.64,102.18,102.51,6768400
-2012-04-20 00:00:00,103.11,103.84,102.42,102.52,5814700
-2012-04-23 00:00:00,101.19,102.72,100.89,102.44,5590600
-2012-04-24 00:00:00,102.77,103.17,102.14,103.03,4104400
-2012-04-25 00:00:00,103.56,103.89,102.62,103.85,5308500
-2012-04-26 00:00:00,104.0,106.7,103.99,106.22,8535300
-2012-04-27 00:00:00,106.78,106.8,105.67,106.2,5433500
-2012-04-30 00:00:00,106.16,106.61,105.81,106.56,4727100
-2012-05-01 00:00:00,106.74,108.79,106.39,108.27,6179900
-2012-05-02 00:00:00,107.51,107.65,106.59,107.03,4834400
-2012-05-03 00:00:00,107.04,107.06,105.41,105.99,4882800
-2012-05-04 00:00:00,105.27,105.49,103.25,103.72,6241300
-2012-05-07 00:00:00,103.08,103.82,102.59,103.31,6126900
-2012-05-08 00:00:00,102.75,103.21,101.55,102.84,8167200
-2012-05-09 00:00:00,101.61,102.5,101.37,101.78,6115600
-2012-05-10 00:00:00,102.83,104.24,102.65,103.36,21105400
-2012-05-11 00:00:00,102.95,103.95,102.47,102.69,4944700
-2012-05-14 00:00:00,101.74,102.3,101.27,101.94,7021400
-2012-05-15 00:00:00,102.04,102.66,100.71,100.9,8421000
-2012-05-16 00:00:00,100.77,101.78,100.01,100.1,6423800
-2012-05-17 00:00:00,100.2,101.41,99.89,100.14,6527500
-2012-05-18 00:00:00,100.48,100.75,98.24,98.46,11137700
-2012-05-21 00:00:00,98.81,99.74,98.35,99.69,6169400
-2012-05-22 00:00:00,99.93,100.68,98.73,99.32,6089700
-2012-05-23 00:00:00,98.33,99.0,96.7,99.0,8013000
-2012-05-24 00:00:00,99.26,100.12,98.55,100.06,6322300
-2012-05-25 00:00:00,100.04,100.24,98.42,98.86,5561500
-2012-05-29 00:00:00,99.81,100.85,99.5,100.24,5223200
-2012-05-30 00:00:00,99.11,99.11,97.5,97.63,7284800
-2012-05-31 00:00:00,98.06,99.16,96.68,98.31,9371100
-2012-06-01 00:00:00,96.65,97.29,96.02,96.41,9243000
-2012-06-04 00:00:00,96.48,97.14,95.73,96.58,6794500
-2012-06-05 00:00:00,96.39,96.87,95.78,96.49,5891600
-2012-06-06 00:00:00,97.89,99.8,97.58,99.8,7145800
-2012-06-07 00:00:00,100.98,102.0,100.18,100.39,7971600
-2012-06-08 00:00:00,99.89,101.0,99.69,100.84,5769900
-2012-06-11 00:00:00,101.99,102.33,99.57,99.91,7037100
-2012-06-12 00:00:00,100.2,100.9,99.56,100.74,5933400
-2012-06-13 00:00:00,100.68,101.4,99.71,100.13,7253400
-2012-06-14 00:00:00,100.17,102.17,99.9,101.92,6540000
-2012-06-15 00:00:00,103.0,104.5,102.64,104.33,11091100
-2012-06-18 00:00:00,103.14,103.97,103.0,103.46,6630300
-2012-06-19 00:00:00,103.99,104.65,103.77,104.06,6115500
-2012-06-20 00:00:00,104.04,104.55,102.59,103.63,7609200
-2012-06-21 00:00:00,103.46,103.75,99.87,100.02,8492000
-2012-06-22 00:00:00,100.65,101.12,99.58,100.44,11708600
-2012-06-25 00:00:00,99.34,99.56,98.17,99.08,7091000
-2012-06-26 00:00:00,98.97,101.29,98.83,100.95,7616000
-2012-06-27 00:00:00,101.46,102.9,101.25,102.57,5740300
-2012-06-28 00:00:00,101.85,103.65,101.43,103.46,7010200
-2012-06-29 00:00:00,105.32,105.51,104.35,105.5,10651500
-2012-07-02 00:00:00,105.59,106.09,104.69,105.86,5695600
-2012-07-03 00:00:00,106.29,107.42,106.22,107.37,4079900
-2012-07-05 00:00:00,106.27,107.05,105.73,106.03,5045600
-2012-07-06 00:00:00,104.99,105.35,104.39,105.07,4609000
-2012-07-09 00:00:00,104.97,105.04,103.55,104.46,5233300
-2012-07-10 00:00:00,104.87,105.39,103.29,103.88,6424200
-2012-07-11 00:00:00,104.31,105.63,104.02,104.85,5931000
-2012-07-12 00:00:00,104.31,106.08,104.27,105.03,7871500
-2012-07-13 00:00:00,105.34,106.19,104.87,106.01,6771800
-2012-07-16 00:00:00,105.71,107.25,105.5,106.78,5185100
-2012-07-17 00:00:00,106.99,107.5,105.58,107.43,6668200
-2012-07-18 00:00:00,106.79,107.98,106.66,107.88,5519300
-2012-07-19 00:00:00,107.92,108.98,107.12,108.84,6829400
-2012-07-20 00:00:00,108.16,109.25,107.5,109.19,9368100
-2012-07-23 00:00:00,107.25,108.28,106.03,107.95,5953200
-2012-07-24 00:00:00,108.16,108.16,104.61,106.3,6654900
-2012-07-25 00:00:00,106.52,106.77,105.28,106.06,5476400
-2012-07-26 00:00:00,107.59,108.63,107.26,108.27,6808200
-2012-07-27 00:00:00,109.38,109.5,107.13,109.26,8338800
-2012-07-30 00:00:00,108.87,109.93,108.76,109.82,5789900
-2012-07-31 00:00:00,109.55,110.82,109.53,109.58,10012500
-2012-08-01 00:00:00,109.72,111.23,109.14,110.5,8363800
-2012-08-02 00:00:00,109.46,109.93,108.47,109.25,6662200
-2012-08-03 00:00:00,111.14,111.88,110.9,111.12,5967600
-2012-08-06 00:00:00,110.75,112.1,110.7,111.31,5201900
-2012-08-07 00:00:00,111.6,112.39,111.51,111.95,5453300
-2012-08-08 00:00:00,111.5,112.64,111.36,112.14,5443400
-2012-08-09 00:00:00,112.26,113.28,111.73,112.63,4846700
-2012-08-10 00:00:00,111.96,113.64,111.28,113.55,5107600
-2012-08-13 00:00:00,113.32,113.59,112.71,113.28,4336100
-2012-08-14 00:00:00,113.7,113.87,112.96,113.32,6286100
-2012-08-15 00:00:00,112.13,113.0,112.0,112.57,4539900
-2012-08-16 00:00:00,112.72,113.59,112.1,113.32,5394600
-2012-08-17 00:00:00,113.31,113.57,112.51,112.66,5642600
-2012-08-20 00:00:00,112.69,112.89,112.14,112.52,3908100
-2012-08-21 00:00:00,112.81,113.45,111.78,111.98,4647100
-2012-08-22 00:00:00,111.9,112.35,111.28,112.15,4445400
-2012-08-23 00:00:00,112.08,112.17,110.95,111.29,4191500
-2012-08-24 00:00:00,110.77,112.2,110.76,112.01,3453300
-2012-08-27 00:00:00,112.18,112.39,111.46,111.73,3388800
-2012-08-28 00:00:00,111.84,112.81,111.77,112.35,3340900
-2012-08-29 00:00:00,112.33,112.44,111.6,111.8,3296300
-2012-08-30 00:00:00,111.49,111.69,110.92,110.93,3523200
-2012-08-31 00:00:00,111.67,112.95,111.67,112.16,5557000
-2012-09-04 00:00:00,112.03,112.27,110.88,111.22,4632400
-2012-09-05 00:00:00,111.6,111.73,110.59,110.77,4441200
-2012-09-06 00:00:00,111.57,113.44,111.57,113.03,5531500
-2012-09-07 00:00:00,112.97,114.0,112.74,114.0,5057300
-2012-09-10 00:00:00,114.2,114.54,113.6,113.96,5212400
-2012-09-11 00:00:00,114.07,114.75,114.0,114.18,4758800
-2012-09-12 00:00:00,114.23,114.74,114.03,114.48,4420700
-2012-09-13 00:00:00,114.73,116.97,114.12,116.56,7737700
-2012-09-14 00:00:00,116.93,118.22,116.48,117.25,8978300
-2012-09-17 00:00:00,117.17,118.5,116.89,117.14,7409700
-2012-09-18 00:00:00,116.99,117.65,116.59,116.97,5100100
-2012-09-19 00:00:00,117.09,117.18,115.83,116.6,5978000
-2012-09-20 00:00:00,116.14,118.17,115.5,117.85,7286200
-2012-09-21 00:00:00,118.53,118.53,117.47,117.8,10280700
-2012-09-24 00:00:00,117.55,118.49,117.46,117.78,6808800
-2012-09-25 00:00:00,118.18,118.5,116.53,116.93,7565400
-2012-09-26 00:00:00,116.82,117.0,116.15,116.3,5586700
-2012-09-27 00:00:00,116.78,117.4,116.52,117.2,5482200
-2012-09-28 00:00:00,116.88,116.89,116.15,116.56,5626800
-2012-10-01 00:00:00,116.92,118.25,116.87,117.25,4914900
-2012-10-02 00:00:00,117.65,118.08,116.92,117.96,6012400
-2012-10-03 00:00:00,117.65,117.74,116.05,116.14,7362500
-2012-10-04 00:00:00,116.64,117.47,116.47,117.15,5425700
-2012-10-05 00:00:00,117.42,118.25,117.12,117.5,4507900
-2012-10-08 00:00:00,117.19,117.87,116.95,117.62,3434900
-2012-10-09 00:00:00,117.52,118.38,117.35,117.36,5983500
-2012-10-10 00:00:00,114.64,115.05,112.01,112.45,15959000
-2012-10-11 00:00:00,113.37,114.22,113.06,113.06,7279900
-2012-10-12 00:00:00,113.08,113.29,111.61,112.07,5915800
-2012-10-15 00:00:00,112.16,113.04,111.1,112.82,5775100
-2012-10-16 00:00:00,113.48,114.41,113.32,114.09,4793300
-2012-10-17 00:00:00,114.36,115.36,114.36,115.18,5218200
-2012-10-18 00:00:00,114.55,115.03,114.37,114.65,6166900
-2012-10-19 00:00:00,114.9,114.99,113.11,113.38,7160000
-2012-10-22 00:00:00,113.61,113.7,111.73,112.74,4811900
-2012-10-23 00:00:00,111.58,111.58,109.1,109.38,8011000
-2012-10-24 00:00:00,109.42,110.49,109.03,109.71,5087900
-2012-10-25 00:00:00,110.63,110.97,109.65,110.96,4888600
-2012-10-26 00:00:00,110.67,111.69,110.58,111.18,4777600
-2012-10-31 00:00:00,111.93,111.94,109.25,110.24,5958500
-2012-11-01 00:00:00,110.02,111.69,109.89,111.46,6480500
-2012-11-02 00:00:00,110.7,111.21,107.57,108.37,8375300
-2012-11-05 00:00:00,107.74,109.34,107.74,109.19,4058300
-2012-11-06 00:00:00,109.65,110.69,109.25,110.36,5379400
-2012-11-07 00:00:00,109.24,109.3,106.78,107.51,7627300
-2012-11-08 00:00:00,107.23,107.67,105.87,105.87,6208900
-2012-11-09 00:00:00,105.26,106.69,105.08,105.84,5835100
-2012-11-12 00:00:00,106.45,106.52,105.49,105.93,4001800
-2012-11-13 00:00:00,105.37,106.45,105.2,105.28,4834200
-2012-11-14 00:00:00,104.99,105.01,102.22,102.5,8609400
-2012-11-15 00:00:00,101.99,103.47,100.66,101.62,9774300
-2012-11-16 00:00:00,101.56,102.49,101.0,102.4,8242400
-2012-11-19 00:00:00,103.67,104.35,103.14,104.35,6850900
-2012-11-20 00:00:00,104.01,104.12,102.92,103.56,5283800
-2012-11-21 00:00:00,103.95,104.12,103.41,104.1,3656400
-2012-11-23 00:00:00,104.87,105.47,104.46,105.47,2776400
-2012-11-26 00:00:00,104.75,104.99,104.25,104.99,4354100
-2012-11-27 00:00:00,105.0,105.16,103.2,103.38,6612400
-2012-11-28 00:00:00,102.98,105.62,102.76,105.58,7024200
-2012-11-29 00:00:00,105.89,106.69,105.38,105.79,5756200
-2012-11-30 00:00:00,106.1,106.37,105.27,105.69,6676400
-2012-12-03 00:00:00,106.0,106.07,104.38,104.66,5736400
-2012-12-04 00:00:00,104.4,105.09,103.94,103.96,6665100
-2012-12-05 00:00:00,104.38,105.81,104.0,105.17,6430800
-2012-12-06 00:00:00,105.49,106.5,105.29,106.45,7392300
-2012-12-07 00:00:00,106.73,107.0,106.14,106.99,4947300
-2012-12-10 00:00:00,107.1,107.69,106.47,106.96,5512100
-2012-12-11 00:00:00,107.29,108.23,107.15,107.74,5922700
-2012-12-12 00:00:00,108.17,109.18,107.93,108.08,5968200
-2012-12-13 00:00:00,108.54,108.54,107.46,107.91,4909800
-2012-12-14 00:00:00,107.61,108.39,107.4,107.82,5889300
-2012-12-17 00:00:00,107.97,108.84,107.94,108.68,6097100
-2012-12-18 00:00:00,108.54,110.4,108.32,110.1,7102700
-2012-12-19 00:00:00,110.47,111.11,109.89,109.91,7623200
-2012-12-20 00:00:00,110.0,110.67,109.65,110.38,5873900
-2012-12-21 00:00:00,109.57,110.3,108.56,109.71,15611700
-2012-12-24 00:00:00,109.3,109.39,108.48,108.63,2284400
-2012-12-26 00:00:00,109.1,109.27,108.21,108.46,4094300
-2012-12-27 00:00:00,108.46,108.86,107.27,108.52,5525700
-2012-12-28 00:00:00,107.68,107.78,106.3,106.45,5277100
-2012-12-31 00:00:00,105.75,108.23,105.75,108.14,6554000
-2013-01-02 00:00:00,110.27,110.42,108.74,110.39,6144100
-2013-01-03 00:00:00,110.14,110.92,109.51,109.92,6817000
-2013-01-04 00:00:00,109.99,110.62,109.9,110.5,4414500
-2013-01-07 00:00:00,110.02,110.09,109.19,109.75,4861000
-2013-01-08 00:00:00,109.48,109.69,109.1,109.26,6325400
-2013-01-09 00:00:00,109.72,110.08,109.2,109.54,4558600
-2013-01-10 00:00:00,110.19,110.76,110.09,110.47,5276400
-2013-01-11 00:00:00,111.2,112.08,110.8,111.73,5456300
-2013-01-14 00:00:00,111.38,112.95,111.35,112.85,6373900
-2013-01-15 00:00:00,112.26,113.47,112.15,113.44,5637600
-2013-01-16 00:00:00,113.31,114.33,113.17,113.97,6148500
-2013-01-17 00:00:00,114.73,115.86,114.59,114.74,6966000
-2013-01-18 00:00:00,115.23,115.24,114.06,115.24,8538000
-2013-01-22 00:00:00,115.11,115.94,114.53,115.91,5398000
-2013-01-23 00:00:00,115.35,115.9,114.93,115.01,5031800
-2013-01-24 00:00:00,115.49,116.37,115.28,115.5,4895800
-2013-01-25 00:00:00,115.52,116.38,115.15,116.2,4745400
-2013-01-28 00:00:00,116.56,116.58,115.41,116.04,4520500
-2013-01-29 00:00:00,116.28,117.4,116.25,117.21,4370100
-2013-01-30 00:00:00,117.07,117.5,116.26,116.45,5168200
-2013-01-31 00:00:00,116.22,116.9,115.15,115.15,7777900
-2013-02-01 00:00:00,115.84,116.69,115.05,116.5,6415900
-2013-02-04 00:00:00,115.02,115.89,114.29,115.2,6397600
-2013-02-05 00:00:00,115.74,116.38,115.51,115.81,5067800
-2013-02-06 00:00:00,115.43,115.92,114.85,115.91,4459800
-2013-02-07 00:00:00,115.99,116.0,114.33,115.02,5423900
-2013-02-08 00:00:00,114.93,115.78,114.9,115.64,4457200
-2013-02-11 00:00:00,115.68,115.84,115.01,115.64,3766300
-2013-02-12 00:00:00,115.72,116.84,115.51,116.5,4530600
-2013-02-13 00:00:00,115.43,115.84,114.91,115.53,4111000
-2013-02-14 00:00:00,115.16,116.26,115.07,115.71,5226400
-2013-02-15 00:00:00,115.5,115.7,114.03,114.96,6353200
-2013-02-19 00:00:00,115.19,116.26,115.19,115.92,5023300
-2013-02-20 00:00:00,115.93,116.1,114.84,114.99,5447000
-2013-02-21 00:00:00,114.79,115.3,114.09,114.99,4795100
-2013-02-22 00:00:00,115.51,116.23,114.82,115.96,5207200
-2013-02-25 00:00:00,116.5,117.34,113.5,113.54,7522800
-2013-02-26 00:00:00,114.47,115.17,113.75,114.96,6113100
-2013-02-27 00:00:00,114.71,116.95,114.71,116.65,4540600
-2013-02-28 00:00:00,116.57,117.89,116.35,117.15,5953600
-2013-03-01 00:00:00,116.73,117.24,115.95,116.9,5570300
-2013-03-04 00:00:00,116.78,117.81,116.08,117.49,5046700
-2013-03-05 00:00:00,117.97,118.25,117.67,117.93,6356000
-2013-03-06 00:00:00,118.3,118.78,118.03,118.47,5362200
-2013-03-07 00:00:00,118.62,118.89,118.21,118.56,4378700
-2013-03-08 00:00:00,118.95,119.11,117.99,118.57,4992000
-2013-03-11 00:00:00,118.63,118.8,118.1,118.73,4528400
-2013-03-12 00:00:00,118.88,119.3,118.16,118.25,4625000
-2013-03-13 00:00:00,118.38,118.7,118.06,118.36,5393300
-2013-03-14 00:00:00,118.73,120.26,118.6,120.0,7476700
-2013-03-15 00:00:00,119.59,119.92,118.91,119.68,10215600
-2013-03-18 00:00:00,118.78,119.9,118.7,119.13,4828700
-2013-03-19 00:00:00,119.39,119.81,118.65,119.46,5244200
-2013-03-20 00:00:00,119.98,120.88,119.86,120.35,5945300
-2013-03-21 00:00:00,120.0,120.99,119.81,120.34,6168500
-2013-03-22 00:00:00,120.66,121.4,120.48,121.18,5190700
-2013-03-25 00:00:00,121.5,121.56,119.56,120.18,6345300
-2013-03-26 00:00:00,120.74,121.13,120.32,120.98,4256400
-2013-03-27 00:00:00,120.5,120.71,119.7,120.19,4329600
-2013-03-28 00:00:00,120.44,120.73,118.76,118.82,8280100
-2013-04-01 00:00:00,118.99,119.86,118.76,119.61,4322200
-2013-04-02 00:00:00,119.84,119.95,118.66,119.0,4813900
-2013-04-03 00:00:00,119.18,119.25,117.35,117.78,7175000
-2013-04-04 00:00:00,117.93,118.68,117.17,118.07,5409700
-2013-04-05 00:00:00,116.64,117.64,116.17,117.52,5029900
-2013-04-08 00:00:00,117.45,117.87,116.65,117.81,4117400
-2013-04-09 00:00:00,117.99,118.87,117.63,118.64,4849700
-2013-04-10 00:00:00,118.89,119.83,118.51,119.64,5452000
-2013-04-11 00:00:00,119.96,121.15,119.52,120.95,6092300
-2013-04-12 00:00:00,120.46,120.9,119.5,119.94,6391700
-2013-04-15 00:00:00,118.81,118.9,116.5,116.57,9766800
-2013-04-16 00:00:00,117.34,117.5,116.21,117.01,6511400
-2013-04-17 00:00:00,116.4,116.4,114.12,114.81,8291200
-2013-04-18 00:00:00,114.88,116.12,114.6,115.59,6451600
-2013-04-19 00:00:00,116.36,116.95,115.83,115.9,7573200
-2013-04-22 00:00:00,116.39,117.1,115.89,116.57,5435700
-2013-04-23 00:00:00,116.99,118.09,115.9,117.48,6745200
-2013-04-24 00:00:00,118.04,118.68,117.98,118.28,4559000
-2013-04-25 00:00:00,119.07,120.0,118.3,118.51,5602800
-2013-04-26 00:00:00,119.0,120.41,118.68,120.04,6012200
-2013-04-29 00:00:00,120.44,121.6,120.04,121.32,5158500
-2013-04-30 00:00:00,121.05,122.01,120.12,122.01,6907400
-2013-05-01 00:00:00,121.25,121.57,120.05,120.27,6082100
-2013-05-02 00:00:00,121.0,122.33,120.63,122.04,5066100
-2013-05-03 00:00:00,122.69,123.91,122.46,123.49,6384300
-2013-05-06 00:00:00,123.32,123.78,122.71,123.25,4668700
-2013-05-07 00:00:00,123.35,123.72,122.54,123.04,4412600
-2013-05-08 00:00:00,122.98,123.6,122.85,123.36,4479800
-2013-05-09 00:00:00,123.46,123.95,122.96,123.64,9237500
-2013-05-10 00:00:00,123.38,123.71,122.11,123.23,10581700
-2013-05-13 00:00:00,122.9,123.1,122.17,122.85,16870100
-2013-05-14 00:00:00,122.92,125.0,122.91,125.0,6965800
-2013-05-15 00:00:00,123.73,123.73,122.6,123.01,7950400
-2013-05-16 00:00:00,122.74,123.37,122.5,122.76,5549800
-2013-05-17 00:00:00,122.74,123.42,122.27,123.42,6850200
-2013-05-20 00:00:00,123.43,124.84,123.18,124.78,5298200
-2013-05-21 00:00:00,124.84,126.2,124.75,125.94,6699300
-2013-05-22 00:00:00,125.91,126.98,124.6,124.93,9350100
-2013-05-23 00:00:00,124.21,125.83,124.21,125.4,8096100
-2013-05-24 00:00:00,124.5,125.56,124.33,125.45,5593200
-2013-05-28 00:00:00,126.39,127.4,125.86,126.43,6598500
-2013-05-29 00:00:00,126.07,126.73,124.81,125.49,6422400
-2013-05-30 00:00:00,125.23,125.97,124.51,125.11,4353400
-2013-05-31 00:00:00,124.64,125.3,122.75,122.75,7905000
-2013-06-03 00:00:00,122.35,124.12,122.35,124.09,7256900
-2013-06-04 00:00:00,122.82,123.65,122.14,122.96,7675500
-2013-06-05 00:00:00,122.34,123.1,121.31,121.57,7745600
-2013-06-06 00:00:00,121.27,121.49,118.66,120.59,10141500
-2013-06-07 00:00:00,121.22,121.97,120.14,121.7,6089800
-2013-06-10 00:00:00,122.94,122.98,121.8,122.69,5585600
-2013-06-11 00:00:00,121.87,122.76,121.26,121.45,4548000
-2013-06-12 00:00:00,122.32,122.73,119.61,119.97,5489200
-2013-06-13 00:00:00,119.9,121.83,119.81,121.66,4656700
-2013-06-14 00:00:00,121.13,121.68,120.1,120.28,4415300
-2013-06-17 00:00:00,120.45,121.78,120.28,121.22,4046900
-2013-06-18 00:00:00,121.03,121.72,120.86,121.52,4544800
-2013-06-19 00:00:00,121.8,122.38,120.41,120.5,4634300
-2013-06-20 00:00:00,119.54,119.66,117.57,117.95,7624100
-2013-06-21 00:00:00,119.24,119.54,117.26,118.93,10692100
-2013-06-24 00:00:00,117.71,118.03,116.02,116.82,6785700
-2013-06-25 00:00:00,117.75,117.87,116.92,117.45,5983100
-2013-06-26 00:00:00,118.34,118.54,117.0,118.15,4820700
-2013-06-27 00:00:00,118.52,119.54,118.49,118.71,4459400
-2013-06-28 00:00:00,118.79,119.56,118.14,118.34,6504400
-2013-07-01 00:00:00,118.35,120.01,118.0,119.08,5053000
diff --git a/black_litterman/data/GE.csv b/black_litterman/data/GE.csv
deleted file mode 100644
index 057299a..0000000
--- a/black_litterman/data/GE.csv
+++ /dev/null
@@ -1,12964 +0,0 @@
-date,open,high,low,close,volume
-1962-01-02 00:00:00,75.0,76.25,74.25,74.75,2073600
-1962-01-03 00:00:00,74.37,74.37,73.75,74.0,1420800
-1962-01-04 00:00:00,74.0,74.62,72.5,73.12,1766400
-1962-01-05 00:00:00,73.12,73.25,70.0,71.25,2620800
-1962-01-08 00:00:00,71.25,71.25,69.0,71.12,2976000
-1962-01-09 00:00:00,71.12,72.12,70.62,71.5,2236800
-1962-01-10 00:00:00,71.5,72.25,71.25,71.87,1881600
-1962-01-11 00:00:00,71.87,72.0,70.62,72.0,1564800
-1962-01-12 00:00:00,72.0,72.12,70.75,71.0,1622400
-1962-01-15 00:00:00,71.12,72.0,71.12,71.75,2035200
-1962-01-16 00:00:00,71.75,72.62,71.25,72.37,1334400
-1962-01-17 00:00:00,72.25,72.25,70.25,70.75,2054400
-1962-01-18 00:00:00,70.75,71.5,70.62,71.5,1420800
-1962-01-19 00:00:00,71.5,72.12,71.5,72.12,1276800
-1962-01-22 00:00:00,72.25,73.25,72.25,72.37,1363200
-1962-01-23 00:00:00,72.12,72.12,70.75,71.0,2188800
-1962-01-24 00:00:00,71.0,72.62,70.75,72.37,1536000
-1962-01-25 00:00:00,72.37,72.87,71.12,71.62,1526400
-1962-01-26 00:00:00,71.62,71.75,71.12,71.37,969600
-1962-01-29 00:00:00,71.37,71.75,71.25,71.5,979200
-1962-01-30 00:00:00,72.37,73.5,72.37,72.75,1708800
-1962-01-31 00:00:00,72.75,75.0,72.62,75.0,1804800
-1962-02-01 00:00:00,75.0,75.37,73.75,74.5,2467200
-1962-02-02 00:00:00,74.5,74.87,74.0,74.87,1420800
-1962-02-05 00:00:00,74.75,74.75,73.5,73.5,1353600
-1962-02-06 00:00:00,73.75,74.5,73.75,74.25,998400
-1962-02-07 00:00:00,74.25,75.0,74.0,75.0,1622400
-1962-02-08 00:00:00,75.0,75.5,74.87,75.5,1689600
-1962-02-09 00:00:00,75.5,75.5,74.12,75.12,1449600
-1962-02-12 00:00:00,75.12,75.37,74.75,75.12,787200
-1962-02-13 00:00:00,75.25,76.0,75.25,76.0,1161600
-1962-02-14 00:00:00,76.0,76.87,75.87,76.62,1555200
-1962-02-15 00:00:00,76.75,78.0,76.75,77.75,1795200
-1962-02-16 00:00:00,77.75,77.87,76.62,77.25,2246400
-1962-02-19 00:00:00,77.25,77.62,76.25,76.62,1497600
-1962-02-20 00:00:00,76.62,76.62,75.5,76.5,1027200
-1962-02-21 00:00:00,76.5,76.87,75.75,76.25,1036800
-1962-02-23 00:00:00,76.25,76.37,75.37,75.5,1564800
-1962-02-26 00:00:00,75.5,75.75,73.87,74.5,1209600
-1962-02-27 00:00:00,74.5,75.0,74.37,75.0,892800
-1962-02-28 00:00:00,75.0,75.25,74.37,74.62,1593600
-1962-03-01 00:00:00,75.0,76.0,75.0,76.0,873600
-1962-03-02 00:00:00,76.12,77.0,76.12,76.5,1209600
-1962-03-05 00:00:00,76.62,77.25,76.62,76.62,1334400
-1962-03-06 00:00:00,76.62,76.75,75.25,75.5,902400
-1962-03-07 00:00:00,75.5,76.37,75.5,76.0,969600
-1962-03-08 00:00:00,76.0,77.37,75.75,77.12,1699200
-1962-03-09 00:00:00,77.5,78.37,77.5,78.25,1900800
-1962-03-12 00:00:00,78.25,78.5,78.0,78.37,2025600
-1962-03-13 00:00:00,78.37,78.37,77.5,78.0,1238400
-1962-03-14 00:00:00,78.0,78.12,77.12,77.62,1046400
-1962-03-15 00:00:00,77.62,78.5,77.25,77.87,1814400
-1962-03-16 00:00:00,78.0,78.5,78.0,78.37,998400
-1962-03-19 00:00:00,78.37,78.37,77.5,77.5,1065600
-1962-03-20 00:00:00,77.5,77.75,77.25,77.5,816000
-1962-03-21 00:00:00,77.5,77.75,77.25,77.37,1545600
-1962-03-22 00:00:00,77.37,77.62,77.0,77.0,979200
-1962-03-23 00:00:00,77.12,78.0,77.12,78.0,1228800
-1962-03-26 00:00:00,77.87,77.87,76.75,76.75,1113600
-1962-03-27 00:00:00,76.75,77.37,76.5,77.37,1200000
-1962-03-28 00:00:00,77.5,78.37,77.5,77.87,1276800
-1962-03-29 00:00:00,77.87,78.5,77.37,77.75,1123200
-1962-03-30 00:00:00,77.75,77.87,76.37,76.87,1411200
-1962-04-02 00:00:00,76.75,76.75,76.25,76.5,1094400
-1962-04-03 00:00:00,76.5,76.5,75.12,75.62,1632000
-1962-04-04 00:00:00,75.62,76.37,75.5,75.75,1315200
-1962-04-05 00:00:00,75.75,76.37,75.12,76.37,1699200
-1962-04-06 00:00:00,76.37,76.75,75.75,75.87,1353600
-1962-04-09 00:00:00,75.87,76.12,75.62,75.75,1142400
-1962-04-10 00:00:00,75.62,75.62,74.62,74.62,1372800
-1962-04-11 00:00:00,74.62,75.37,72.87,73.25,1209600
-1962-04-12 00:00:00,73.25,73.62,72.62,72.87,1382400
-1962-04-13 00:00:00,73.0,75.62,73.0,74.75,1641600
-1962-04-16 00:00:00,74.75,74.87,73.5,74.12,1459200
-1962-04-17 00:00:00,74.12,74.5,74.0,74.25,1382400
-1962-04-18 00:00:00,74.25,74.5,73.5,74.0,3388800
-1962-04-19 00:00:00,74.0,74.37,73.87,74.12,979200
-1962-04-23 00:00:00,74.12,74.37,73.75,73.75,1660800
-1962-04-24 00:00:00,73.75,73.87,73.25,73.25,2140800
-1962-04-25 00:00:00,73.25,73.62,72.25,72.25,2121600
-1962-04-26 00:00:00,72.25,73.12,72.0,72.25,1382400
-1962-04-27 00:00:00,72.25,73.37,70.5,71.0,2054400
-1962-04-30 00:00:00,71.0,71.5,67.5,68.5,2659200
-1962-05-01 00:00:00,68.5,70.5,67.5,70.12,3062400
-1962-05-02 00:00:00,70.25,71.62,70.25,70.75,2793600
-1962-05-03 00:00:00,71.12,72.0,71.12,72.0,2995200
-1962-05-04 00:00:00,72.0,72.25,71.12,71.75,1900800
-1962-05-07 00:00:00,71.75,71.87,70.62,71.0,2006400
-1962-05-08 00:00:00,71.0,71.0,70.37,70.87,1488000
-1962-05-09 00:00:00,70.87,71.0,70.25,70.75,2102400
-1962-05-10 00:00:00,70.75,71.25,69.62,70.12,2544000
-1962-05-11 00:00:00,70.12,71.0,69.0,69.25,3724800
-1962-05-14 00:00:00,69.25,70.37,68.37,70.37,2908800
-1962-05-15 00:00:00,70.37,71.25,70.37,70.75,2524800
-1962-05-16 00:00:00,70.75,71.0,70.5,70.87,1670400
-1962-05-17 00:00:00,70.87,71.37,70.5,70.87,777600
-1962-05-18 00:00:00,71.12,71.87,71.12,71.87,1804800
-1962-05-21 00:00:00,71.87,71.87,71.25,71.25,1334400
-1962-05-22 00:00:00,71.25,71.37,69.5,69.5,1622400
-1962-05-23 00:00:00,69.0,69.0,67.75,68.12,2121600
-1962-05-24 00:00:00,68.12,68.87,67.0,67.25,2736000
-1962-05-25 00:00:00,67.25,67.25,65.12,65.87,2448000
-1962-05-28 00:00:00,65.62,65.62,62.13,62.5,4070400
-1962-05-29 00:00:00,62.5,65.87,60.0,65.12,7497600
-1962-05-31 00:00:00,65.37,67.0,65.37,65.75,4176000
-1962-06-01 00:00:00,65.75,66.37,65.0,66.0,2630400
-1962-06-04 00:00:00,65.87,65.87,63.0,63.0,1939200
-1962-06-05 00:00:00,63.0,65.0,62.5,63.38,3052800
-1962-06-06 00:00:00,64.12,66.0,64.12,64.12,2112000
-1962-06-07 00:00:00,64.37,65.37,64.37,64.37,1017600
-1962-06-08 00:00:00,64.62,65.87,64.62,65.0,1286400
-1962-06-11 00:00:00,65.0,65.62,64.37,64.87,1132800
-1962-06-12 00:00:00,64.12,64.12,61.13,61.38,2630400
-1962-06-13 00:00:00,61.38,62.88,61.0,61.25,2668800
-1962-06-14 00:00:00,61.25,62.5,60.75,60.88,556800
-1962-06-15 00:00:00,60.88,62.75,60.0,62.75,3369600
-1962-06-18 00:00:00,62.63,62.63,61.0,61.75,2160000
-1962-06-19 00:00:00,61.75,61.88,60.88,61.38,1228800
-1962-06-20 00:00:00,61.13,61.13,60.0,60.0,2361600
-1962-06-21 00:00:00,60.0,60.0,58.0,58.0,2928000
-1962-06-22 00:00:00,57.75,57.75,55.38,55.5,3196800
-1962-06-25 00:00:00,55.5,56.5,54.25,56.0,4444800
-1962-06-26 00:00:00,56.0,56.63,55.5,55.5,3254400
-1962-06-27 00:00:00,55.5,56.38,55.13,56.38,1708800
-1962-06-28 00:00:00,57.38,59.13,57.38,58.75,2524800
-1962-06-29 00:00:00,59.13,60.38,59.13,59.5,2112000
-1962-07-02 00:00:00,59.5,63.63,59.13,62.88,1900800
-1962-07-03 00:00:00,62.88,63.75,62.0,62.88,3062400
-1962-07-05 00:00:00,62.88,64.25,62.88,64.25,1689600
-1962-07-06 00:00:00,63.63,63.63,62.0,62.88,1497600
-1962-07-09 00:00:00,62.88,63.88,61.75,63.38,1670400
-1962-07-10 00:00:00,63.38,65.25,63.25,63.63,2822400
-1962-07-11 00:00:00,63.63,64.25,62.75,64.0,1392000
-1962-07-12 00:00:00,64.5,65.62,64.5,64.87,2352000
-1962-07-13 00:00:00,64.75,64.75,63.25,64.37,1862400
-1962-07-16 00:00:00,64.25,64.25,63.38,64.25,950400
-1962-07-17 00:00:00,64.0,64.0,62.38,62.38,1257600
-1962-07-18 00:00:00,62.0,62.0,61.13,61.5,1497600
-1962-07-19 00:00:00,61.5,63.13,61.38,62.5,1449600
-1962-07-20 00:00:00,62.5,63.63,62.38,62.75,969600
-1962-07-23 00:00:00,62.88,63.75,62.88,63.63,931200
-1962-07-24 00:00:00,63.63,63.88,62.75,62.75,950400
-1962-07-25 00:00:00,62.75,62.75,61.25,62.5,883200
-1962-07-26 00:00:00,62.5,63.75,62.5,63.75,1200000
-1962-07-27 00:00:00,63.75,64.37,63.13,63.63,1401600
-1962-07-30 00:00:00,63.63,64.75,63.63,64.75,1017600
-1962-07-31 00:00:00,65.0,66.62,65.0,66.37,2755200
-1962-08-01 00:00:00,66.37,66.5,65.75,66.0,1372800
-1962-08-02 00:00:00,66.0,66.5,66.0,66.5,1132800
-1962-08-03 00:00:00,66.5,67.0,66.37,67.0,1478400
-1962-08-06 00:00:00,66.87,66.87,65.62,65.75,1478400
-1962-08-07 00:00:00,65.75,65.87,65.25,65.62,1536000
-1962-08-08 00:00:00,65.62,65.62,64.37,65.62,998400
-1962-08-09 00:00:00,65.62,66.25,65.37,65.75,1142400
-1962-08-10 00:00:00,65.75,66.62,65.62,66.37,1488000
-1962-08-13 00:00:00,66.37,66.37,65.5,65.75,1171200
-1962-08-14 00:00:00,66.0,67.5,66.0,67.5,2092800
-1962-08-15 00:00:00,67.5,67.75,67.0,67.25,1449600
-1962-08-16 00:00:00,67.25,67.87,67.25,67.5,1305600
-1962-08-17 00:00:00,67.62,68.37,67.62,68.12,1401600
-1962-08-20 00:00:00,68.12,69.12,67.75,68.0,1488000
-1962-08-21 00:00:00,68.0,68.87,67.75,68.0,1123200
-1962-08-22 00:00:00,68.25,69.5,68.25,69.5,1430400
-1962-08-23 00:00:00,69.5,69.87,69.12,69.25,1392000
-1962-08-24 00:00:00,69.25,69.37,67.5,68.0,1968000
-1962-08-27 00:00:00,68.0,68.62,67.12,67.12,1209600
-1962-08-28 00:00:00,67.25,68.12,67.25,67.62,1574400
-1962-08-29 00:00:00,67.62,67.75,67.0,67.5,998400
-1962-08-30 00:00:00,67.62,68.25,67.62,67.75,1190400
-1962-08-31 00:00:00,67.75,68.5,67.75,68.5,787200
-1962-09-04 00:00:00,68.5,68.62,66.62,66.62,1008000
-1962-09-05 00:00:00,66.62,66.75,65.12,65.37,1632000
-1962-09-06 00:00:00,65.37,66.25,64.62,65.37,1795200
-1962-09-07 00:00:00,65.37,66.87,65.37,66.75,1641600
-1962-09-10 00:00:00,66.75,67.75,65.87,67.62,969600
-1962-09-11 00:00:00,67.62,67.87,66.87,66.87,1276800
-1962-09-12 00:00:00,66.87,67.62,66.75,67.62,585600
-1962-09-13 00:00:00,67.62,68.5,66.87,67.0,1680000
-1962-09-14 00:00:00,67.0,68.0,67.0,67.62,758400
-1962-09-17 00:00:00,67.62,68.5,67.62,68.12,787200
-1962-09-18 00:00:00,68.12,68.62,67.5,68.0,1430400
-1962-09-19 00:00:00,68.0,68.12,66.75,67.87,1315200
-1962-09-20 00:00:00,67.87,67.87,66.37,66.87,1161600
-1962-09-21 00:00:00,66.75,66.75,65.37,65.5,1747200
-1962-09-24 00:00:00,65.25,65.25,64.12,64.75,1996800
-1962-09-25 00:00:00,64.75,65.12,63.13,65.0,1718400
-1962-09-26 00:00:00,64.87,64.87,63.13,63.5,1584000
-1962-09-27 00:00:00,63.38,63.38,62.13,62.25,1488000
-1962-09-28 00:00:00,62.25,63.88,62.0,63.88,1680000
-1962-10-01 00:00:00,63.88,63.88,63.0,63.63,1142400
-1962-10-02 00:00:00,63.63,64.87,63.5,64.87,835200
-1962-10-03 00:00:00,64.87,65.25,64.5,64.5,1056000
-1962-10-04 00:00:00,64.5,66.0,63.5,66.0,1584000
-1962-10-05 00:00:00,66.25,67.5,66.25,67.12,1219200
-1962-10-08 00:00:00,67.25,68.12,67.25,67.5,1238400
-1962-10-09 00:00:00,67.5,67.75,67.0,67.75,1152000
-1962-10-10 00:00:00,67.75,68.0,66.62,66.87,1017600
-1962-10-11 00:00:00,66.5,66.5,65.75,66.12,1296000
-1962-10-12 00:00:00,66.12,66.12,65.5,65.87,643200
-1962-10-15 00:00:00,65.87,67.25,65.62,67.25,1084800
-1962-10-16 00:00:00,67.25,67.75,67.25,67.25,1219200
-1962-10-17 00:00:00,67.0,67.0,66.25,66.87,1478400
-1962-10-18 00:00:00,66.87,66.87,66.5,66.62,1200000
-1962-10-19 00:00:00,66.62,66.87,65.0,65.37,2659200
-1962-10-22 00:00:00,65.37,65.37,64.37,64.75,2227200
-1962-10-23 00:00:00,64.75,65.75,63.88,64.12,2236800
-1962-10-24 00:00:00,64.12,67.5,63.5,67.0,2515200
-1962-10-25 00:00:00,66.5,66.5,65.12,66.0,2006400
-1962-10-26 00:00:00,66.0,66.87,65.87,66.87,1267200
-1962-10-29 00:00:00,67.12,68.25,67.12,67.12,1718400
-1962-10-30 00:00:00,67.12,68.5,67.12,68.37,1852800
-1962-10-31 00:00:00,68.37,68.37,67.25,67.75,1516800
-1962-11-01 00:00:00,67.75,68.62,67.12,68.25,1670400
-1962-11-02 00:00:00,68.25,69.62,67.5,69.5,2726400
-1962-11-05 00:00:00,69.5,70.0,69.25,69.62,2361600
-1962-11-07 00:00:00,69.62,70.12,68.25,69.75,2476800
-1962-11-08 00:00:00,69.75,70.37,69.25,69.62,1814400
-1962-11-09 00:00:00,69.62,69.62,69.62,69.62,0
-1962-11-12 00:00:00,71.5,72.0,71.5,72.0,2140800
-1962-11-13 00:00:00,72.0,72.12,71.5,71.87,1526400
-1962-11-14 00:00:00,71.87,72.5,71.37,72.37,2659200
-1962-11-15 00:00:00,72.37,72.62,72.0,72.37,1804800
-1962-11-16 00:00:00,72.37,72.75,71.37,72.75,2025600
-1962-11-19 00:00:00,72.37,72.37,71.75,72.12,1372800
-1962-11-20 00:00:00,72.12,72.87,72.12,72.87,1468800
-1962-11-21 00:00:00,72.87,73.87,72.62,73.75,787200
-1962-11-23 00:00:00,73.87,75.5,73.87,75.25,3110400
-1962-11-26 00:00:00,75.25,75.37,73.37,74.5,2112000
-1962-11-27 00:00:00,74.5,74.75,73.87,74.5,1152000
-1962-11-28 00:00:00,74.5,75.0,74.5,74.75,1862400
-1962-11-29 00:00:00,74.75,74.87,74.37,74.87,1392000
-1962-11-30 00:00:00,74.87,75.0,74.62,74.75,988800
-1962-12-03 00:00:00,74.75,74.75,74.12,74.62,1363200
-1962-12-04 00:00:00,74.62,75.5,74.62,75.12,1536000
-1962-12-05 00:00:00,75.12,76.5,75.12,76.0,2419200
-1962-12-06 00:00:00,76.0,76.37,75.5,75.62,2064000
-1962-12-07 00:00:00,75.62,76.5,75.25,76.0,1795200
-1962-12-10 00:00:00,76.0,76.62,75.62,75.62,1641600
-1962-12-11 00:00:00,75.62,76.0,74.75,75.62,2208000
-1962-12-12 00:00:00,75.62,77.62,75.5,77.0,2102400
-1962-12-13 00:00:00,77.0,77.25,76.62,76.75,1180800
-1962-12-14 00:00:00,76.75,77.12,76.62,77.0,844800
-1962-12-17 00:00:00,77.0,77.37,76.62,77.0,547200
-1962-12-18 00:00:00,76.62,76.62,74.75,75.25,1123200
-1962-12-19 00:00:00,75.25,76.0,74.5,76.0,2179200
-1962-12-20 00:00:00,76.0,76.25,75.62,76.0,1430400
-1962-12-21 00:00:00,76.0,76.12,75.62,75.87,720000
-1962-12-24 00:00:00,75.87,76.0,75.75,75.87,873600
-1962-12-26 00:00:00,75.87,76.62,75.87,76.62,1017600
-1962-12-27 00:00:00,76.75,77.0,76.75,77.0,1123200
-1962-12-28 00:00:00,77.0,77.0,76.5,77.0,1056000
-1962-12-31 00:00:00,76.87,76.87,76.62,76.75,796800
-1963-01-02 00:00:00,76.75,76.87,75.62,76.37,1171200
-1963-01-03 00:00:00,76.37,77.12,76.12,76.87,2889600
-1963-01-04 00:00:00,76.87,77.5,76.87,77.25,2256000
-1963-01-07 00:00:00,77.0,77.0,76.0,76.75,2313600
-1963-01-08 00:00:00,76.75,78.0,76.62,77.87,3225600
-1963-01-09 00:00:00,77.87,78.5,77.5,78.0,2486400
-1963-01-10 00:00:00,78.0,79.25,77.87,79.0,3177600
-1963-01-11 00:00:00,79.0,79.0,78.62,78.87,1257600
-1963-01-14 00:00:00,78.87,79.0,78.5,78.62,1430400
-1963-01-15 00:00:00,78.62,78.75,78.12,78.62,1612800
-1963-01-16 00:00:00,78.62,78.75,77.87,78.0,1920000
-1963-01-17 00:00:00,78.0,78.62,77.75,78.25,1056000
-1963-01-18 00:00:00,78.25,78.87,78.12,78.37,672000
-1963-01-21 00:00:00,78.37,78.87,77.87,78.5,1392000
-1963-01-22 00:00:00,78.5,78.62,78.37,78.5,652800
-1963-01-23 00:00:00,78.5,79.37,78.37,78.87,1987200
-1963-01-24 00:00:00,78.87,79.0,78.37,78.87,1008000
-1963-01-25 00:00:00,78.87,79.25,78.37,79.0,1209600
-1963-01-28 00:00:00,79.0,79.37,78.75,79.25,1593600
-1963-01-29 00:00:00,79.25,79.37,78.87,79.25,710400
-1963-01-30 00:00:00,78.87,78.87,77.37,77.62,1200000
-1963-01-31 00:00:00,77.62,78.37,77.12,78.25,1046400
-1963-02-01 00:00:00,78.25,78.37,77.75,78.0,768000
-1963-02-04 00:00:00,78.0,78.12,77.37,77.62,1449600
-1963-02-05 00:00:00,77.62,78.0,77.37,77.87,1392000
-1963-02-06 00:00:00,77.87,78.37,77.87,78.12,1161600
-1963-02-07 00:00:00,78.12,78.75,78.0,78.5,1027200
-1963-02-08 00:00:00,78.5,78.75,78.0,78.62,1209600
-1963-02-11 00:00:00,78.62,78.62,78.25,78.37,1324800
-1963-02-12 00:00:00,78.25,78.25,77.75,78.25,1084800
-1963-02-13 00:00:00,78.25,79.12,78.12,79.0,1862400
-1963-02-14 00:00:00,79.0,79.0,78.25,78.25,892800
-1963-02-15 00:00:00,78.25,79.0,78.12,79.0,979200
-1963-02-18 00:00:00,79.0,79.0,78.5,78.75,1286400
-1963-02-19 00:00:00,78.5,78.5,77.25,77.5,912000
-1963-02-20 00:00:00,76.5,76.5,74.62,75.75,1670400
-1963-02-21 00:00:00,75.75,76.87,74.5,76.75,1468800
-1963-02-25 00:00:00,76.12,76.12,75.0,75.25,1324800
-1963-02-26 00:00:00,75.25,75.5,74.5,74.87,1180800
-1963-02-27 00:00:00,74.87,75.0,74.25,74.62,633600
-1963-02-28 00:00:00,74.25,74.25,72.62,72.75,1843200
-1963-03-01 00:00:00,72.87,73.62,72.87,73.25,1276800
-1963-03-04 00:00:00,73.25,74.25,72.87,73.12,1065600
-1963-03-05 00:00:00,73.12,73.5,72.5,72.5,1056000
-1963-03-06 00:00:00,72.5,73.5,71.75,73.5,1075200
-1963-03-07 00:00:00,73.5,74.5,73.5,74.0,1468800
-1963-03-08 00:00:00,74.12,74.87,74.12,74.12,1084800
-1963-03-11 00:00:00,74.12,75.12,73.87,75.0,1075200
-1963-03-12 00:00:00,74.87,74.87,74.0,74.5,1228800
-1963-03-13 00:00:00,74.5,75.0,74.25,74.62,979200
-1963-03-14 00:00:00,74.62,74.87,73.12,73.12,1046400
-1963-03-15 00:00:00,73.25,74.25,73.25,73.62,969600
-1963-03-18 00:00:00,73.62,73.62,72.25,72.25,787200
-1963-03-19 00:00:00,72.25,72.75,72.25,72.62,796800
-1963-03-20 00:00:00,72.62,73.25,72.37,73.12,1084800
-1963-03-21 00:00:00,73.12,73.75,73.0,73.0,1344000
-1963-03-22 00:00:00,73.0,73.5,72.62,73.25,931200
-1963-03-25 00:00:00,73.25,73.75,73.12,73.25,1363200
-1963-03-26 00:00:00,73.37,74.25,73.37,73.75,1276800
-1963-03-27 00:00:00,73.75,74.62,73.75,73.87,1392000
-1963-03-28 00:00:00,74.12,74.87,74.12,74.5,1420800
-1963-03-29 00:00:00,74.5,75.0,74.5,74.62,1248000
-1963-04-01 00:00:00,74.62,74.75,74.12,74.5,1094400
-1963-04-02 00:00:00,74.37,74.37,73.12,73.12,1881600
-1963-04-03 00:00:00,73.12,74.62,72.75,74.5,1401600
-1963-04-04 00:00:00,74.5,75.0,74.25,74.75,1536000
-1963-04-05 00:00:00,74.75,77.12,74.62,76.75,2678400
-1963-04-08 00:00:00,76.75,77.12,76.12,76.75,1430400
-1963-04-09 00:00:00,76.75,77.0,76.37,76.5,1440000
-1963-04-10 00:00:00,76.5,76.75,75.37,76.5,1200000
-1963-04-11 00:00:00,76.5,76.5,75.62,76.0,1660800
-1963-04-15 00:00:00,76.25,77.5,76.25,77.25,1910400
-1963-04-16 00:00:00,77.25,77.87,76.75,77.62,1392000
-1963-04-17 00:00:00,77.62,78.25,77.25,78.12,2323200
-1963-04-18 00:00:00,78.0,78.0,77.25,77.75,1132800
-1963-04-19 00:00:00,77.75,78.0,77.5,77.75,768000
-1963-04-22 00:00:00,77.75,78.5,77.62,77.75,1372800
-1963-04-23 00:00:00,77.87,80.0,77.87,80.0,5760000
-1963-04-24 00:00:00,80.0,80.0,79.37,79.75,2937600
-1963-04-25 00:00:00,79.75,79.75,79.0,79.25,1440000
-1963-04-26 00:00:00,79.25,79.62,79.0,79.0,1497600
-1963-04-29 00:00:00,79.0,79.25,78.62,78.87,1180800
-1963-04-30 00:00:00,78.87,79.37,78.25,78.75,1296000
-1963-05-01 00:00:00,79.0,80.5,79.0,80.12,4032000
-1963-05-02 00:00:00,80.25,81.0,80.25,80.75,2428800
-1963-05-03 00:00:00,80.75,81.0,80.0,80.37,1689600
-1963-05-06 00:00:00,80.5,81.12,80.5,80.87,1756800
-1963-05-07 00:00:00,80.75,80.75,80.0,80.62,1766400
-1963-05-08 00:00:00,81.0,82.0,81.0,82.0,2697600
-1963-05-09 00:00:00,82.12,82.62,82.12,82.5,1804800
-1963-05-10 00:00:00,82.37,82.37,81.5,81.75,1564800
-1963-05-13 00:00:00,81.75,82.25,81.62,81.62,1459200
-1963-05-14 00:00:00,81.62,81.75,80.75,81.12,1612800
-1963-05-15 00:00:00,81.12,82.12,80.75,81.87,1632000
-1963-05-16 00:00:00,81.87,82.25,81.62,81.62,1382400
-1963-05-17 00:00:00,81.62,82.0,81.37,82.0,883200
-1963-05-20 00:00:00,81.75,81.75,80.87,81.25,1084800
-1963-05-21 00:00:00,81.25,82.12,81.12,81.75,921600
-1963-05-22 00:00:00,81.75,82.12,81.5,81.5,931200
-1963-05-23 00:00:00,81.62,82.5,81.62,82.12,1344000
-1963-05-24 00:00:00,82.12,83.5,81.75,82.87,2179200
-1963-05-27 00:00:00,82.87,82.87,82.0,82.75,1372800
-1963-05-28 00:00:00,82.75,83.37,82.25,82.87,1094400
-1963-05-29 00:00:00,82.87,83.5,82.5,83.0,1305600
-1963-05-31 00:00:00,83.12,84.25,83.12,84.0,1891200
-1963-06-03 00:00:00,84.0,84.37,83.5,83.5,940800
-1963-06-04 00:00:00,83.5,83.75,82.87,83.25,1036800
-1963-06-05 00:00:00,83.25,83.25,81.62,82.0,1555200
-1963-06-06 00:00:00,82.0,82.5,81.62,82.0,854400
-1963-06-07 00:00:00,82.0,82.75,81.75,82.5,1027200
-1963-06-10 00:00:00,82.5,82.5,81.5,81.87,1180800
-1963-06-11 00:00:00,81.75,81.75,81.12,81.37,931200
-1963-06-12 00:00:00,81.37,82.25,81.25,82.0,1334400
-1963-06-13 00:00:00,82.0,82.0,81.12,81.37,892800
-1963-06-14 00:00:00,81.37,81.62,81.12,81.25,710400
-1963-06-17 00:00:00,81.25,81.37,79.62,79.62,1344000
-1963-06-18 00:00:00,79.62,80.12,79.25,80.0,1305600
-1963-06-19 00:00:00,80.0,81.0,80.0,80.62,1200000
-1963-06-20 00:00:00,80.62,81.37,80.0,81.12,1689600
-1963-06-21 00:00:00,81.12,81.62,80.5,81.37,988800
-1963-06-24 00:00:00,81.37,81.62,81.0,81.62,777600
-1963-06-25 00:00:00,81.62,81.87,81.0,81.25,883200
-1963-06-26 00:00:00,80.75,80.75,79.62,79.62,1123200
-1963-06-27 00:00:00,79.62,80.25,77.75,78.0,1728000
-1963-06-28 00:00:00,78.0,79.25,78.0,79.0,1228800
-1963-07-01 00:00:00,78.87,78.87,78.0,78.62,883200
-1963-07-02 00:00:00,78.62,79.87,78.25,79.62,1065600
-1963-07-03 00:00:00,79.75,80.75,79.75,80.62,1142400
-1963-07-05 00:00:00,80.62,80.75,80.12,80.5,672000
-1963-07-08 00:00:00,80.5,80.62,79.75,80.25,681600
-1963-07-09 00:00:00,80.25,80.87,79.87,80.5,1123200
-1963-07-10 00:00:00,80.5,80.75,79.75,79.87,1180800
-1963-07-11 00:00:00,79.87,80.5,79.62,79.75,912000
-1963-07-12 00:00:00,79.75,80.25,79.12,79.25,969600
-1963-07-15 00:00:00,79.12,79.12,78.5,78.5,614400
-1963-07-16 00:00:00,78.5,79.0,78.25,79.0,1344000
-1963-07-17 00:00:00,79.0,79.87,79.0,79.25,1257600
-1963-07-18 00:00:00,79.25,79.75,79.0,79.0,633600
-1963-07-19 00:00:00,78.87,78.87,78.12,78.37,844800
-1963-07-22 00:00:00,78.37,78.75,77.5,77.75,902400
-1963-07-23 00:00:00,77.75,78.25,76.37,76.62,1641600
-1963-07-24 00:00:00,76.62,77.62,76.25,77.37,1584000
-1963-07-25 00:00:00,77.37,77.87,76.5,76.5,1219200
-1963-07-26 00:00:00,76.5,77.0,76.12,76.87,1142400
-1963-07-29 00:00:00,76.87,77.25,76.37,76.62,825600
-1963-07-30 00:00:00,77.0,77.87,77.0,77.87,1065600
-1963-07-31 00:00:00,77.87,78.5,77.62,78.12,1372800
-1963-08-01 00:00:00,78.12,78.5,77.87,78.5,729600
-1963-08-02 00:00:00,78.5,79.0,78.37,78.75,643200
-1963-08-05 00:00:00,78.75,79.5,78.62,79.37,748800
-1963-08-06 00:00:00,79.37,80.25,79.37,80.25,1056000
-1963-08-07 00:00:00,80.25,80.37,79.5,79.5,960000
-1963-08-08 00:00:00,79.5,79.75,79.12,79.25,883200
-1963-08-09 00:00:00,79.25,80.0,78.62,80.0,1209600
-1963-08-12 00:00:00,80.0,80.62,79.75,80.12,960000
-1963-08-13 00:00:00,80.37,81.37,80.37,81.37,1411200
-1963-08-14 00:00:00,81.37,81.87,80.75,81.87,1344000
-1963-08-15 00:00:00,81.87,82.12,81.5,81.75,1689600
-1963-08-16 00:00:00,81.75,81.87,81.25,81.75,902400
-1963-08-19 00:00:00,81.75,81.87,81.25,81.5,931200
-1963-08-20 00:00:00,81.37,81.37,80.87,81.12,979200
-1963-08-21 00:00:00,81.12,81.62,81.0,81.5,864000
-1963-08-22 00:00:00,81.5,81.5,80.87,81.12,662400
-1963-08-23 00:00:00,81.12,81.62,81.12,81.37,739200
-1963-08-26 00:00:00,81.37,81.5,80.62,81.0,729600
-1963-08-27 00:00:00,80.87,80.87,79.75,79.75,816000
-1963-08-28 00:00:00,80.25,81.12,80.25,81.0,873600
-1963-08-29 00:00:00,81.0,81.62,80.87,80.87,873600
-1963-08-30 00:00:00,81.12,81.5,81.12,81.5,710400
-1963-09-03 00:00:00,81.5,82.0,81.37,82.0,1449600
-1963-09-04 00:00:00,81.87,81.87,80.75,80.75,1420800
-1963-09-05 00:00:00,80.75,81.75,80.62,81.75,1104000
-1963-09-06 00:00:00,81.75,82.37,81.37,81.62,2160000
-1963-09-09 00:00:00,81.62,81.75,81.0,81.25,1728000
-1963-09-10 00:00:00,81.25,81.87,80.62,81.5,1238400
-1963-09-11 00:00:00,81.62,82.25,81.62,82.12,1881600
-1963-09-12 00:00:00,82.12,83.25,81.62,83.12,2563200
-1963-09-13 00:00:00,83.12,83.75,83.12,83.12,1756800
-1963-09-16 00:00:00,83.12,83.37,81.75,81.87,1017600
-1963-09-17 00:00:00,82.0,83.12,82.0,82.12,1478400
-1963-09-18 00:00:00,82.12,82.87,81.62,81.62,1267200
-1963-09-19 00:00:00,81.75,83.0,81.75,83.0,1632000
-1963-09-20 00:00:00,83.0,83.12,82.37,82.5,1747200
-1963-09-23 00:00:00,82.25,82.25,81.37,81.87,1171200
-1963-09-24 00:00:00,81.87,82.25,81.5,82.0,758400
-1963-09-25 00:00:00,82.0,82.0,81.0,81.5,1296000
-1963-09-26 00:00:00,81.37,81.37,79.62,79.62,1363200
-1963-09-27 00:00:00,79.62,80.12,79.37,79.75,1094400
-1963-09-30 00:00:00,79.75,79.75,79.12,79.37,931200
-1963-10-01 00:00:00,79.37,80.12,79.12,80.0,1084800
-1963-10-02 00:00:00,80.0,80.12,79.62,79.75,720000
-1963-10-03 00:00:00,79.75,80.25,79.62,80.0,508800
-1963-10-04 00:00:00,80.0,80.75,79.75,80.37,1449600
-1963-10-07 00:00:00,80.37,80.5,78.75,78.75,969600
-1963-10-08 00:00:00,78.75,79.37,78.37,78.75,979200
-1963-10-09 00:00:00,78.5,78.5,77.87,78.0,892800
-1963-10-10 00:00:00,78.0,78.0,77.5,77.62,1248000
-1963-10-11 00:00:00,77.75,78.62,77.75,78.5,1296000
-1963-10-14 00:00:00,78.5,78.75,78.12,78.37,940800
-1963-10-15 00:00:00,78.5,79.0,78.5,78.75,1084800
-1963-10-16 00:00:00,78.75,80.0,78.75,79.87,921600
-1963-10-17 00:00:00,80.12,81.0,80.12,80.87,1987200
-1963-10-18 00:00:00,80.87,81.12,80.5,80.75,1680000
-1963-10-21 00:00:00,80.87,81.62,80.87,81.25,1286400
-1963-10-22 00:00:00,81.25,81.25,80.12,80.12,1228800
-1963-10-23 00:00:00,80.12,80.75,79.87,80.75,844800
-1963-10-24 00:00:00,80.75,80.87,80.25,80.75,777600
-1963-10-25 00:00:00,80.75,81.0,80.37,80.37,979200
-1963-10-28 00:00:00,80.62,83.0,80.62,83.0,3302400
-1963-10-29 00:00:00,83.12,85.25,83.12,84.75,5443200
-1963-10-30 00:00:00,84.62,84.62,83.0,83.12,3369600
-1963-10-31 00:00:00,83.25,84.0,83.25,83.75,1468800
-1963-11-01 00:00:00,83.75,84.12,82.5,82.5,1286400
-1963-11-04 00:00:00,82.5,83.12,81.75,82.0,1180800
-1963-11-06 00:00:00,81.87,81.87,80.75,81.25,1219200
-1963-11-07 00:00:00,81.25,81.5,80.12,80.12,883200
-1963-11-08 00:00:00,80.12,81.37,80.12,81.25,1036800
-1963-11-11 00:00:00,81.25,82.0,81.12,81.75,681600
-1963-11-12 00:00:00,81.75,82.25,81.37,81.37,662400
-1963-11-13 00:00:00,81.0,81.0,80.25,80.25,912000
-1963-11-14 00:00:00,80.5,81.25,80.5,80.62,931200
-1963-11-15 00:00:00,80.62,81.5,79.5,79.87,1459200
-1963-11-18 00:00:00,79.87,80.25,78.12,78.12,1161600
-1963-11-19 00:00:00,78.5,80.0,78.5,78.5,873600
-1963-11-20 00:00:00,78.5,79.87,78.5,79.5,1056000
-1963-11-21 00:00:00,79.5,80.0,78.12,78.12,1507200
-1963-11-22 00:00:00,78.12,79.37,75.0,75.37,2121600
-1963-11-26 00:00:00,78.62,79.75,78.62,79.5,2553600
-1963-11-27 00:00:00,79.5,80.25,79.0,79.12,1305600
-1963-11-29 00:00:00,79.12,82.5,79.0,82.5,2908800
-1963-12-02 00:00:00,82.5,83.5,82.5,83.0,2227200
-1963-12-03 00:00:00,83.0,83.25,81.87,82.25,2044800
-1963-12-04 00:00:00,82.25,83.0,82.12,82.37,1104000
-1963-12-05 00:00:00,82.62,83.37,82.62,83.12,2025600
-1963-12-06 00:00:00,83.12,83.12,82.62,83.12,2688000
-1963-12-09 00:00:00,83.12,83.25,82.75,82.75,1756800
-1963-12-10 00:00:00,82.75,83.62,82.37,83.5,1622400
-1963-12-11 00:00:00,83.5,83.87,83.37,83.87,1536000
-1963-12-12 00:00:00,83.87,85.0,83.87,85.0,2947200
-1963-12-13 00:00:00,85.0,85.75,85.0,85.5,2985600
-1963-12-16 00:00:00,85.5,86.0,85.0,85.5,2035200
-1963-12-17 00:00:00,85.5,85.75,85.25,85.37,1536000
-1963-12-18 00:00:00,85.37,86.0,84.62,84.62,1804800
-1963-12-19 00:00:00,84.62,84.87,83.75,84.0,1132800
-1963-12-20 00:00:00,84.0,84.5,83.37,83.62,960000
-1963-12-23 00:00:00,83.37,83.37,82.62,82.75,1036800
-1963-12-24 00:00:00,82.75,83.87,82.75,83.37,892800
-1963-12-26 00:00:00,83.37,84.37,83.37,84.0,672000
-1963-12-27 00:00:00,84.12,85.0,84.12,84.25,931200
-1963-12-30 00:00:00,84.25,85.75,84.25,85.75,1334400
-1963-12-31 00:00:00,86.0,87.5,86.0,87.12,2092800
-1964-01-02 00:00:00,87.12,87.87,86.75,86.75,1449600
-1964-01-03 00:00:00,86.75,87.5,86.0,86.0,1046400
-1964-01-06 00:00:00,86.0,86.0,84.75,85.5,1430400
-1964-01-07 00:00:00,85.5,87.0,85.25,86.5,1641600
-1964-01-08 00:00:00,86.5,87.37,86.12,87.37,1324800
-1964-01-09 00:00:00,87.25,87.25,86.37,87.12,1056000
-1964-01-10 00:00:00,87.12,87.25,86.0,86.87,1065600
-1964-01-13 00:00:00,86.5,86.5,85.12,85.12,1459200
-1964-01-14 00:00:00,85.12,85.75,84.75,85.37,1353600
-1964-01-15 00:00:00,85.37,86.0,85.12,85.37,1027200
-1964-01-16 00:00:00,85.37,85.62,84.75,84.87,1152000
-1964-01-17 00:00:00,84.87,85.25,84.5,85.12,1238400
-1964-01-20 00:00:00,85.12,85.37,84.62,84.75,960000
-1964-01-21 00:00:00,84.75,85.5,84.5,85.12,777600
-1964-01-22 00:00:00,85.12,86.37,85.0,85.0,1430400
-1964-01-23 00:00:00,85.0,85.75,85.0,85.75,1670400
-1964-01-24 00:00:00,85.75,85.87,85.5,85.62,892800
-1964-01-27 00:00:00,85.62,86.25,85.62,86.12,1401600
-1964-01-28 00:00:00,86.12,86.12,85.75,85.75,1296000
-1964-01-29 00:00:00,85.75,86.25,85.75,86.0,1190400
-1964-01-30 00:00:00,86.0,87.0,85.87,86.87,1699200
-1964-01-31 00:00:00,86.87,88.0,86.62,87.87,1968000
-1964-02-03 00:00:00,88.0,89.0,88.0,88.75,2678400
-1964-02-04 00:00:00,88.75,88.87,88.12,88.5,1046400
-1964-02-05 00:00:00,88.25,88.25,87.5,87.87,1142400
-1964-02-06 00:00:00,87.87,88.0,87.62,87.87,1142400
-1964-02-07 00:00:00,87.87,88.0,87.62,88.0,1296000
-1964-02-10 00:00:00,88.0,88.25,87.62,87.62,1104000
-1964-02-11 00:00:00,87.87,88.75,87.87,88.62,1497600
-1964-02-12 00:00:00,88.75,89.75,88.75,89.62,1891200
-1964-02-13 00:00:00,89.62,89.62,88.75,89.25,1401600
-1964-02-14 00:00:00,88.87,88.87,88.5,88.87,1161600
-1964-02-17 00:00:00,88.62,88.62,87.87,87.87,1305600
-1964-02-18 00:00:00,87.87,88.0,87.25,87.5,1449600
-1964-02-19 00:00:00,87.5,88.0,87.25,87.37,1276800
-1964-02-20 00:00:00,87.37,87.75,87.25,87.5,940800
-1964-02-24 00:00:00,87.5,87.87,85.75,85.75,1756800
-1964-02-25 00:00:00,85.5,85.5,84.5,85.25,2515200
-1964-02-26 00:00:00,85.25,86.0,85.12,85.75,1200000
-1964-02-27 00:00:00,85.75,86.37,85.62,85.87,1046400
-1964-02-28 00:00:00,85.87,85.87,85.37,85.62,1065600
-1964-03-02 00:00:00,85.87,86.5,85.87,86.12,1161600
-1964-03-03 00:00:00,86.37,87.12,86.37,86.75,1430400
-1964-03-04 00:00:00,86.87,87.62,86.87,87.25,1257600
-1964-03-05 00:00:00,87.25,87.25,86.62,86.87,1142400
-1964-03-06 00:00:00,86.87,87.5,86.37,87.0,2246400
-1964-03-09 00:00:00,87.0,87.62,86.5,87.5,2188800
-1964-03-10 00:00:00,87.5,88.87,87.12,88.87,4435200
-1964-03-11 00:00:00,89.37,90.62,89.37,90.25,6566400
-1964-03-12 00:00:00,90.25,90.62,90.0,90.0,2457600
-1964-03-13 00:00:00,90.0,91.12,89.62,89.62,1497600
-1964-03-16 00:00:00,89.62,90.12,89.62,89.62,1324800
-1964-03-17 00:00:00,89.75,90.5,89.75,90.25,2284800
-1964-03-18 00:00:00,90.25,90.25,88.87,89.12,1478400
-1964-03-19 00:00:00,89.12,89.12,88.12,88.5,1689600
-1964-03-20 00:00:00,88.5,88.87,87.25,87.5,1536000
-1964-03-23 00:00:00,87.5,87.87,86.0,86.62,1881600
-1964-03-24 00:00:00,86.62,86.62,85.75,85.87,1622400
-1964-03-25 00:00:00,85.87,86.0,84.75,85.25,1785600
-1964-03-26 00:00:00,85.5,87.0,85.5,86.62,1468800
-1964-03-30 00:00:00,86.62,87.12,86.62,86.75,1248000
-1964-03-31 00:00:00,86.75,87.5,86.75,87.25,1382400
-1964-04-01 00:00:00,87.37,89.12,87.37,88.62,1334400
-1964-04-02 00:00:00,88.62,88.87,87.75,88.0,864000
-1964-04-03 00:00:00,88.0,88.75,87.87,88.62,1046400
-1964-04-06 00:00:00,88.62,88.75,88.0,88.25,825600
-1964-04-07 00:00:00,88.25,88.37,87.25,87.25,1084800
-1964-04-08 00:00:00,87.25,87.75,87.0,87.37,864000
-1964-04-09 00:00:00,87.37,87.5,87.0,87.0,988800
-1964-04-10 00:00:00,87.0,87.25,86.5,86.5,998400
-1964-04-13 00:00:00,86.5,87.0,86.0,86.0,1315200
-1964-04-14 00:00:00,86.0,86.25,85.5,85.75,796800
-1964-04-15 00:00:00,85.75,86.0,85.25,85.75,1420800
-1964-04-16 00:00:00,85.75,86.12,85.5,85.62,1411200
-1964-04-17 00:00:00,85.75,86.5,85.75,86.12,1766400
-1964-04-20 00:00:00,86.25,86.62,86.25,86.37,1430400
-1964-04-21 00:00:00,86.37,86.75,86.25,86.25,2160000
-1964-04-22 00:00:00,86.0,86.0,85.62,86.0,960000
-1964-04-23 00:00:00,86.0,86.25,85.62,85.75,940800
-1964-04-24 00:00:00,85.62,85.62,84.62,84.87,1507200
-1964-04-27 00:00:00,84.75,84.75,83.0,83.12,2832000
-1964-04-28 00:00:00,83.12,84.37,83.12,84.12,1766400
-1964-04-29 00:00:00,84.12,84.37,83.12,83.37,2438400
-1964-04-30 00:00:00,83.25,83.25,82.25,82.37,3091200
-1964-05-01 00:00:00,82.5,83.37,82.5,83.25,1670400
-1964-05-04 00:00:00,83.25,83.37,82.75,83.25,1747200
-1964-05-05 00:00:00,83.12,83.12,81.87,82.5,1555200
-1964-05-06 00:00:00,82.5,83.0,82.25,82.62,1315200
-1964-05-07 00:00:00,82.62,83.25,82.12,83.12,1353600
-1964-05-08 00:00:00,83.12,83.12,82.5,82.87,1344000
-1964-05-11 00:00:00,82.87,83.0,82.37,82.62,1718400
-1964-05-12 00:00:00,82.62,82.87,80.62,80.62,2208000
-1964-05-13 00:00:00,80.75,82.12,80.75,81.75,2544000
-1964-05-14 00:00:00,81.87,83.37,81.87,83.37,2784000
-1964-05-15 00:00:00,83.37,83.75,82.87,83.5,1891200
-1964-05-18 00:00:00,83.5,84.37,83.5,83.87,2054400
-1964-05-19 00:00:00,83.75,83.75,82.12,82.25,1632000
-1964-05-20 00:00:00,82.25,83.0,82.0,82.62,2054400
-1964-05-21 00:00:00,82.62,82.87,81.62,82.75,2438400
-1964-05-22 00:00:00,82.75,82.87,82.5,82.75,1075200
-1964-05-25 00:00:00,82.62,82.62,82.25,82.25,1190400
-1964-05-26 00:00:00,82.25,82.37,81.12,81.12,1334400
-1964-05-27 00:00:00,81.12,81.37,80.5,81.12,1996800
-1964-05-28 00:00:00,81.12,81.25,80.62,81.0,1440000
-1964-06-01 00:00:00,81.0,81.12,80.62,81.12,1545600
-1964-06-02 00:00:00,81.12,81.12,80.25,80.37,1776000
-1964-06-03 00:00:00,80.37,80.62,80.0,80.12,1948800
-1964-06-04 00:00:00,80.12,80.12,79.12,79.12,2390400
-1964-06-05 00:00:00,79.12,79.87,78.87,79.5,2294400
-1964-06-08 00:00:00,79.5,79.87,79.37,79.5,1036800
-1964-06-09 00:00:00,79.5,79.62,79.0,79.37,1996800
-1964-06-10 00:00:00,79.37,79.62,79.12,79.37,1459200
-1964-06-11 00:00:00,79.37,80.5,79.25,80.37,2601600
-1964-06-12 00:00:00,80.37,80.5,80.0,80.0,1776000
-1964-06-15 00:00:00,80.0,80.37,80.0,80.37,2179200
-1964-06-16 00:00:00,80.12,80.12,79.12,79.25,1632000
-1964-06-17 00:00:00,79.62,80.12,79.62,80.12,1929600
-1964-06-18 00:00:00,80.12,80.25,79.87,79.87,1286400
-1964-06-19 00:00:00,79.87,80.12,79.87,79.87,1334400
-1964-06-22 00:00:00,79.87,80.12,79.75,79.87,1996800
-1964-06-23 00:00:00,79.87,80.12,79.75,79.75,1353600
-1964-06-24 00:00:00,79.75,79.87,79.25,79.25,2044800
-1964-06-25 00:00:00,79.25,79.37,78.75,79.25,1804800
-1964-06-26 00:00:00,79.25,79.25,78.75,79.0,1881600
-1964-06-29 00:00:00,79.25,79.75,79.25,79.5,1843200
-1964-06-30 00:00:00,79.62,80.12,79.62,79.75,1747200
-1964-07-01 00:00:00,79.87,80.75,79.87,80.75,2668800
-1964-07-02 00:00:00,80.87,82.5,80.87,82.12,2736000
-1964-07-06 00:00:00,82.12,82.87,81.87,82.62,2198400
-1964-07-07 00:00:00,82.62,83.0,82.25,82.25,2083200
-1964-07-08 00:00:00,82.25,82.5,81.25,81.37,1497600
-1964-07-09 00:00:00,81.37,82.37,81.25,82.0,1824000
-1964-07-10 00:00:00,82.0,82.12,81.75,81.87,2428800
-1964-07-13 00:00:00,82.12,83.25,82.12,83.0,3168000
-1964-07-14 00:00:00,83.0,83.25,82.87,83.0,1180800
-1964-07-15 00:00:00,83.0,83.62,82.75,83.62,1334400
-1964-07-16 00:00:00,83.62,84.25,83.12,84.0,1910400
-1964-07-17 00:00:00,84.0,85.25,83.87,85.25,4713600
-1964-07-20 00:00:00,85.25,85.37,85.0,85.0,1622400
-1964-07-21 00:00:00,85.0,85.12,84.62,85.0,2246400
-1964-07-22 00:00:00,85.0,85.75,84.87,85.62,4348800
-1964-07-23 00:00:00,85.62,85.75,84.62,84.62,1296000
-1964-07-24 00:00:00,84.62,85.25,84.62,84.75,1132800
-1964-07-27 00:00:00,84.75,85.12,82.75,82.87,2131200
-1964-07-28 00:00:00,82.87,82.87,81.87,82.37,1622400
-1964-07-29 00:00:00,82.37,83.87,82.37,83.12,2246400
-1964-07-30 00:00:00,83.12,83.75,82.75,83.5,1593600
-1964-07-31 00:00:00,83.5,84.0,83.37,83.37,1411200
-1964-08-03 00:00:00,83.37,83.87,83.25,83.5,1353600
-1964-08-04 00:00:00,83.5,83.75,82.75,83.0,1776000
-1964-08-05 00:00:00,83.0,83.0,81.75,82.87,2313600
-1964-08-06 00:00:00,82.87,83.25,82.0,82.0,1603200
-1964-08-07 00:00:00,82.0,82.87,81.87,82.75,1574400
-1964-08-10 00:00:00,82.75,83.12,81.37,81.75,1785600
-1964-08-11 00:00:00,81.75,82.12,81.12,81.12,1478400
-1964-08-12 00:00:00,81.12,81.62,81.0,81.5,1564800
-1964-08-13 00:00:00,81.75,82.62,81.75,82.12,2841600
-1964-08-14 00:00:00,82.12,82.62,81.62,81.62,1651200
-1964-08-17 00:00:00,81.62,82.0,81.5,82.0,1776000
-1964-08-18 00:00:00,82.0,82.87,81.75,82.87,1564800
-1964-08-19 00:00:00,82.87,83.75,82.37,83.5,2563200
-1964-08-20 00:00:00,83.5,84.0,83.5,83.62,1497600
-1964-08-21 00:00:00,83.62,83.87,83.37,83.62,1756800
-1964-08-24 00:00:00,83.62,83.75,83.12,83.37,1372800
-1964-08-25 00:00:00,83.37,83.62,83.12,83.12,1296000
-1964-08-26 00:00:00,83.12,83.37,81.87,82.0,1276800
-1964-08-27 00:00:00,82.0,83.25,82.0,83.25,931200
-1964-08-28 00:00:00,83.5,84.62,83.5,84.12,1756800
-1964-08-31 00:00:00,84.12,84.12,83.62,84.0,1190400
-1964-09-01 00:00:00,84.0,85.0,84.0,85.0,1996800
-1964-09-02 00:00:00,85.0,85.75,83.5,85.75,2064000
-1964-09-03 00:00:00,85.75,86.87,85.5,86.87,2227200
-1964-09-04 00:00:00,86.87,87.37,86.62,87.0,1900800
-1964-09-08 00:00:00,87.0,87.25,86.62,87.12,1497600
-1964-09-09 00:00:00,87.12,87.37,86.5,87.0,1766400
-1964-09-10 00:00:00,87.0,87.75,87.0,87.62,1718400
-1964-09-11 00:00:00,87.75,88.5,87.75,88.25,1977600
-1964-09-14 00:00:00,88.25,88.37,87.75,88.0,1555200
-1964-09-15 00:00:00,88.0,88.0,87.62,87.62,1526400
-1964-09-16 00:00:00,87.62,88.0,87.62,87.62,2112000
-1964-09-17 00:00:00,87.87,88.37,87.87,88.25,1411200
-1964-09-18 00:00:00,88.25,88.5,86.87,87.0,1852800
-1964-09-21 00:00:00,87.0,87.62,87.0,87.0,1113600
-1964-09-22 00:00:00,87.0,87.5,87.0,87.37,1219200
-1964-09-23 00:00:00,87.37,88.0,87.37,88.0,1123200
-1964-09-24 00:00:00,88.0,88.87,87.87,88.75,1507200
-1964-09-25 00:00:00,88.75,89.0,88.5,88.87,1459200
-1964-09-28 00:00:00,88.87,89.62,88.75,89.5,1929600
-1964-09-29 00:00:00,89.5,89.87,89.37,89.75,1420800
-1964-09-30 00:00:00,89.75,89.87,89.25,89.37,940800
-1964-10-01 00:00:00,89.37,89.75,89.25,89.25,1824000
-1964-10-02 00:00:00,89.25,89.75,89.12,89.5,1536000
-1964-10-05 00:00:00,89.5,90.0,89.25,89.62,2208000
-1964-10-06 00:00:00,89.62,89.75,89.37,89.37,1075200
-1964-10-07 00:00:00,89.37,89.5,89.12,89.37,1353600
-1964-10-08 00:00:00,89.37,89.62,89.12,89.37,931200
-1964-10-09 00:00:00,89.37,89.87,87.75,88.0,1564800
-1964-10-12 00:00:00,88.0,88.37,87.0,87.0,816000
-1964-10-13 00:00:00,87.0,87.37,86.75,86.75,1123200
-1964-10-14 00:00:00,86.75,87.37,86.5,86.87,1305600
-1964-10-15 00:00:00,86.87,87.12,84.37,85.87,2121600
-1964-10-16 00:00:00,86.0,86.87,86.0,86.62,2764800
-1964-10-19 00:00:00,86.62,87.12,86.62,87.0,1257600
-1964-10-20 00:00:00,87.0,87.87,86.87,87.62,1008000
-1964-10-21 00:00:00,87.62,87.87,87.37,87.5,835200
-1964-10-22 00:00:00,87.5,88.5,87.5,88.5,1488000
-1964-10-23 00:00:00,88.5,88.62,88.0,88.62,883200
-1964-10-26 00:00:00,88.62,89.0,88.37,88.37,1334400
-1964-10-27 00:00:00,88.37,88.75,88.0,88.0,931200
-1964-10-28 00:00:00,88.0,88.0,87.5,87.75,979200
-1964-10-29 00:00:00,87.75,88.0,87.0,87.0,681600
-1964-10-30 00:00:00,87.12,87.87,87.12,87.5,998400
-1964-11-02 00:00:00,87.5,87.75,87.25,87.5,1113600
-1964-11-04 00:00:00,87.5,87.62,87.12,87.5,950400
-1964-11-05 00:00:00,87.5,88.12,87.5,88.12,1036800
-1964-11-06 00:00:00,88.12,88.75,88.12,88.5,2016000
-1964-11-09 00:00:00,88.5,88.87,88.37,88.62,1104000
-1964-11-10 00:00:00,88.5,88.5,87.5,87.5,950400
-1964-11-11 00:00:00,87.5,87.75,87.25,87.62,643200
-1964-11-12 00:00:00,87.62,88.37,87.62,88.37,1084800
-1964-11-13 00:00:00,88.37,88.37,88.0,88.12,1075200
-1964-11-16 00:00:00,88.12,88.25,87.87,88.25,1094400
-1964-11-17 00:00:00,88.25,88.25,87.75,88.0,864000
-1964-11-18 00:00:00,88.5,89.62,88.5,89.62,3369600
-1964-11-19 00:00:00,89.62,90.0,89.37,90.0,2745600
-1964-11-20 00:00:00,90.0,91.5,90.0,91.0,3916800
-1964-11-23 00:00:00,91.0,92.12,90.5,92.0,2899200
-1964-11-24 00:00:00,92.0,92.0,90.75,91.87,2611200
-1964-11-25 00:00:00,92.12,93.0,92.12,93.0,2496000
-1964-11-27 00:00:00,93.0,93.5,92.75,93.37,2323200
-1964-11-30 00:00:00,93.37,93.62,91.87,92.62,2102400
-1964-12-01 00:00:00,92.5,92.5,90.75,90.75,1497600
-1964-12-02 00:00:00,90.75,91.5,90.75,91.0,2313600
-1964-12-03 00:00:00,91.12,91.62,91.12,91.5,1440000
-1964-12-04 00:00:00,91.5,92.5,91.37,92.12,1286400
-1964-12-07 00:00:00,92.25,93.25,92.25,92.75,1833600
-1964-12-08 00:00:00,92.75,93.0,92.25,92.62,1459200
-1964-12-09 00:00:00,92.62,92.62,91.75,91.87,902400
-1964-12-10 00:00:00,91.87,91.87,90.25,90.5,1257600
-1964-12-11 00:00:00,90.5,91.12,90.25,90.62,1353600
-1964-12-14 00:00:00,90.62,91.0,89.5,89.75,1536000
-1964-12-15 00:00:00,89.75,90.25,89.25,89.87,1372800
-1964-12-16 00:00:00,89.87,90.37,89.62,89.87,1824000
-1964-12-17 00:00:00,89.87,90.12,89.75,90.0,825600
-1964-12-18 00:00:00,90.0,91.25,90.0,90.62,1334400
-1964-12-21 00:00:00,90.62,92.0,90.62,92.0,1161600
-1964-12-22 00:00:00,92.0,92.5,91.87,92.25,1507200
-1964-12-23 00:00:00,92.25,92.37,91.12,91.75,1161600
-1964-12-24 00:00:00,91.75,91.75,90.62,91.0,1200000
-1964-12-28 00:00:00,90.87,90.87,89.75,90.5,1555200
-1964-12-29 00:00:00,90.5,90.5,90.0,90.12,950400
-1964-12-30 00:00:00,90.12,90.75,89.87,90.5,988800
-1964-12-31 00:00:00,91.0,93.25,91.0,93.25,3043200
-1965-01-04 00:00:00,92.75,92.75,91.0,91.12,1257600
-1965-01-05 00:00:00,91.5,92.37,91.5,92.25,1200000
-1965-01-06 00:00:00,92.37,93.0,92.37,92.75,1257600
-1965-01-07 00:00:00,93.37,95.0,93.37,95.0,3321600
-1965-01-08 00:00:00,95.0,95.0,94.12,94.25,1516800
-1965-01-11 00:00:00,94.37,94.87,94.37,94.75,1766400
-1965-01-12 00:00:00,94.75,95.62,94.62,95.62,2016000
-1965-01-13 00:00:00,95.87,97.5,95.87,97.25,2524800
-1965-01-14 00:00:00,97.62,98.25,97.62,98.12,3139200
-1965-01-15 00:00:00,98.0,98.0,97.37,97.62,1612800
-1965-01-18 00:00:00,97.37,97.37,96.5,96.87,1881600
-1965-01-19 00:00:00,97.0,97.62,97.0,97.5,1104000
-1965-01-20 00:00:00,97.5,98.12,96.75,97.0,2486400
-1965-01-21 00:00:00,97.0,97.87,96.75,97.87,2160000
-1965-01-22 00:00:00,97.87,98.0,97.62,97.75,1478400
-1965-01-25 00:00:00,97.87,98.25,97.87,98.12,1334400
-1965-01-26 00:00:00,98.0,98.0,97.25,97.37,1411200
-1965-01-27 00:00:00,97.37,97.75,97.37,97.75,1824000
-1965-01-28 00:00:00,98.0,98.87,98.0,98.5,2380800
-1965-01-29 00:00:00,98.87,99.62,98.87,99.37,2140800
-1965-02-01 00:00:00,99.25,99.25,98.5,99.12,3168000
-1965-02-02 00:00:00,99.12,99.12,98.37,99.0,1209600
-1965-02-03 00:00:00,99.12,99.75,99.12,99.75,1785600
-1965-02-04 00:00:00,99.75,100.5,99.5,99.87,4214400
-1965-02-05 00:00:00,99.87,100.0,98.5,98.62,1862400
-1965-02-08 00:00:00,98.62,98.87,97.37,98.75,2553600
-1965-02-09 00:00:00,98.75,99.25,98.62,98.87,1286400
-1965-02-10 00:00:00,98.87,99.37,97.62,97.62,2256000
-1965-02-11 00:00:00,97.5,97.5,96.0,96.0,1900800
-1965-02-12 00:00:00,96.0,96.87,95.62,96.25,1766400
-1965-02-15 00:00:00,96.25,97.0,96.0,96.12,1756800
-1965-02-16 00:00:00,95.87,95.87,94.62,95.0,1161600
-1965-02-17 00:00:00,95.25,96.25,95.25,96.25,1132800
-1965-02-18 00:00:00,96.5,97.87,96.5,97.37,1564800
-1965-02-19 00:00:00,97.37,97.75,96.75,96.75,1161600
-1965-02-23 00:00:00,96.75,97.12,96.25,96.62,1948800
-1965-02-24 00:00:00,96.62,97.87,96.37,97.87,2745600
-1965-02-25 00:00:00,98.0,99.62,98.0,99.62,2726400
-1965-02-26 00:00:00,99.62,100.0,99.0,99.87,2092800
-1965-03-01 00:00:00,99.87,99.87,98.5,98.5,1766400
-1965-03-02 00:00:00,98.75,100.12,98.75,100.12,3849600
-1965-03-03 00:00:00,100.12,100.37,99.62,99.62,1238400
-1965-03-04 00:00:00,99.62,99.87,99.37,99.5,1113600
-1965-03-05 00:00:00,99.5,99.75,98.87,99.75,1334400
-1965-03-08 00:00:00,99.75,99.87,99.25,99.25,1180800
-1965-03-09 00:00:00,99.25,99.25,98.75,99.12,969600
-1965-03-10 00:00:00,99.12,99.37,99.0,99.12,864000
-1965-03-11 00:00:00,99.37,100.5,99.37,100.37,2582400
-1965-03-12 00:00:00,100.5,102.5,100.5,102.5,2400000
-1965-03-15 00:00:00,102.5,104.37,102.12,102.25,2035200
-1965-03-16 00:00:00,102.37,103.0,102.37,102.37,1219200
-1965-03-17 00:00:00,102.62,103.25,102.62,102.62,1459200
-1965-03-18 00:00:00,102.62,102.87,102.5,102.75,1526400
-1965-03-19 00:00:00,102.75,102.75,102.37,102.75,1161600
-1965-03-22 00:00:00,102.75,102.87,102.25,102.25,1036800
-1965-03-23 00:00:00,102.37,103.0,102.37,102.87,1276800
-1965-03-24 00:00:00,103.25,103.87,103.25,103.87,1382400
-1965-03-25 00:00:00,103.87,104.0,102.5,103.0,1324800
-1965-03-26 00:00:00,103.0,103.0,100.0,100.0,1516800
-1965-03-29 00:00:00,100.0,101.0,98.25,98.62,1843200
-1965-03-30 00:00:00,98.62,99.25,98.62,99.25,1027200
-1965-03-31 00:00:00,99.25,99.5,98.5,99.5,1430400
-1965-04-01 00:00:00,99.87,100.25,99.87,100.0,1689600
-1965-04-02 00:00:00,100.0,100.25,99.62,99.87,1516800
-1965-04-05 00:00:00,99.87,100.5,99.75,100.25,1574400
-1965-04-06 00:00:00,100.25,101.0,100.25,101.0,1123200
-1965-04-07 00:00:00,101.0,101.25,100.25,101.0,998400
-1965-04-08 00:00:00,101.0,102.5,101.0,102.37,1737600
-1965-04-09 00:00:00,102.62,103.37,102.62,102.62,1555200
-1965-04-12 00:00:00,102.62,102.75,101.62,102.12,883200
-1965-04-13 00:00:00,102.25,103.0,102.25,102.5,1660800
-1965-04-14 00:00:00,102.5,103.0,102.5,102.75,1084800
-1965-04-15 00:00:00,102.75,103.25,102.37,103.0,1555200
-1965-04-19 00:00:00,103.0,103.87,102.87,102.87,1084800
-1965-04-20 00:00:00,102.87,103.37,102.12,102.25,1123200
-1965-04-21 00:00:00,102.25,102.75,102.12,102.62,720000
-1965-04-22 00:00:00,102.75,103.37,102.75,103.0,1075200
-1965-04-23 00:00:00,103.0,103.12,102.5,102.87,806400
-1965-04-26 00:00:00,102.87,102.87,102.37,102.75,720000
-1965-04-27 00:00:00,102.75,103.25,102.62,102.87,1094400
-1965-04-28 00:00:00,102.87,103.0,101.75,101.75,1420800
-1965-04-29 00:00:00,101.87,103.87,101.87,103.75,1344000
-1965-04-30 00:00:00,103.75,104.25,103.75,104.25,1257600
-1965-05-03 00:00:00,104.62,105.37,104.62,105.12,1747200
-1965-05-04 00:00:00,105.12,105.87,104.5,105.75,1526400
-1965-05-05 00:00:00,105.75,106.62,105.62,106.0,1516800
-1965-05-06 00:00:00,106.0,106.37,105.5,106.37,1200000
-1965-05-07 00:00:00,105.87,105.87,105.0,105.25,1612800
-1965-05-10 00:00:00,105.25,105.75,104.87,105.75,806400
-1965-05-11 00:00:00,105.75,105.87,105.25,105.87,624000
-1965-05-12 00:00:00,105.87,106.62,105.75,106.0,1564800
-1965-05-13 00:00:00,106.12,106.75,106.12,106.25,960000
-1965-05-14 00:00:00,106.25,106.37,105.62,106.0,979200
-1965-05-17 00:00:00,106.0,106.12,104.25,104.25,1113600
-1965-05-18 00:00:00,104.25,104.75,104.25,104.62,873600
-1965-05-19 00:00:00,104.62,104.87,104.25,104.5,1056000
-1965-05-20 00:00:00,104.5,104.75,103.0,103.0,1478400
-1965-05-21 00:00:00,103.0,103.37,102.62,103.0,864000
-1965-05-24 00:00:00,103.0,103.25,100.5,101.12,1584000
-1965-05-25 00:00:00,101.25,102.37,101.25,101.75,1267200
-1965-05-26 00:00:00,101.87,102.5,101.87,102.0,1113600
-1965-05-27 00:00:00,102.0,102.37,101.25,102.25,912000
-1965-05-28 00:00:00,102.25,103.37,102.0,103.37,1046400
-1965-06-01 00:00:00,103.37,103.87,102.5,102.75,979200
-1965-06-02 00:00:00,102.5,102.5,100.5,101.37,2073600
-1965-06-03 00:00:00,101.37,101.75,100.12,100.62,988800
-1965-06-04 00:00:00,100.5,100.5,99.5,100.5,1257600
-1965-06-07 00:00:00,100.5,101.25,99.37,101.12,1814400
-1965-06-08 00:00:00,100.62,100.62,98.87,99.25,1276800
-1965-06-09 00:00:00,99.0,99.0,97.37,97.37,2620800
-1965-06-10 00:00:00,97.37,98.62,95.5,96.0,2668800
-1965-06-11 00:00:00,96.37,97.5,96.37,96.62,1411200
-1965-06-14 00:00:00,96.62,97.37,94.25,95.62,2073600
-1965-06-15 00:00:00,95.62,96.5,93.75,96.25,3849600
-1965-06-16 00:00:00,97.0,98.0,97.0,97.25,3216000
-1965-06-17 00:00:00,97.25,98.0,97.25,98.0,1267200
-1965-06-18 00:00:00,98.0,98.12,96.87,97.0,1008000
-1965-06-21 00:00:00,97.0,97.87,96.62,97.87,1440000
-1965-06-22 00:00:00,97.87,98.37,97.62,97.62,1065600
-1965-06-23 00:00:00,97.62,98.37,97.62,97.62,1209600
-1965-06-24 00:00:00,97.62,97.62,95.37,95.37,1478400
-1965-06-25 00:00:00,94.87,94.87,93.62,93.87,1862400
-1965-06-28 00:00:00,93.25,93.25,91.5,91.5,2659200
-1965-06-29 00:00:00,91.62,93.75,91.62,93.75,4886400
-1965-06-30 00:00:00,94.62,95.87,94.62,95.87,2832000
-1965-07-01 00:00:00,95.87,96.75,95.75,96.75,1680000
-1965-07-02 00:00:00,97.0,98.25,97.0,98.25,1507200
-1965-07-06 00:00:00,98.25,98.75,97.75,98.62,1094400
-1965-07-07 00:00:00,98.62,98.75,98.0,98.62,1008000
-1965-07-08 00:00:00,98.62,100.25,98.12,100.0,1593600
-1965-07-09 00:00:00,100.12,101.5,100.12,101.0,1622400
-1965-07-12 00:00:00,101.0,101.37,99.5,99.5,1507200
-1965-07-13 00:00:00,99.5,99.87,98.62,99.0,1958400
-1965-07-14 00:00:00,99.25,100.5,99.25,100.5,1104000
-1965-07-15 00:00:00,100.5,101.12,99.75,100.0,1238400
-1965-07-16 00:00:00,99.87,99.87,99.25,99.87,777600
-1965-07-19 00:00:00,99.87,99.87,98.0,98.0,1315200
-1965-07-20 00:00:00,97.5,97.5,96.25,96.37,1228800
-1965-07-21 00:00:00,96.5,97.12,96.5,96.62,969600
-1965-07-22 00:00:00,96.87,98.0,96.87,97.75,1027200
-1965-07-23 00:00:00,97.75,98.5,96.62,98.5,1296000
-1965-07-26 00:00:00,98.5,98.75,97.62,97.87,979200
-1965-07-27 00:00:00,97.87,98.37,97.37,97.62,1123200
-1965-07-28 00:00:00,97.62,99.75,97.5,99.5,1449600
-1965-07-29 00:00:00,99.87,100.62,99.87,100.37,1574400
-1965-07-30 00:00:00,100.37,100.75,99.75,100.62,912000
-1965-08-02 00:00:00,100.62,100.75,99.75,100.62,912000
-1965-08-03 00:00:00,100.62,102.5,100.37,102.5,1660800
-1965-08-04 00:00:00,102.5,103.0,102.37,102.5,1017600
-1965-08-05 00:00:00,102.5,102.62,101.37,102.0,1075200
-1965-08-06 00:00:00,102.0,103.87,101.75,103.5,1372800
-1965-08-09 00:00:00,103.5,103.75,101.87,101.87,1017600
-1965-08-10 00:00:00,101.87,102.62,101.37,102.25,806400
-1965-08-11 00:00:00,102.87,103.75,102.87,103.75,1526400
-1965-08-12 00:00:00,104.0,105.0,104.0,104.87,2025600
-1965-08-13 00:00:00,104.87,105.12,104.25,104.37,1248000
-1965-08-16 00:00:00,104.37,104.5,102.75,102.75,1036800
-1965-08-17 00:00:00,102.87,103.75,102.87,103.25,931200
-1965-08-18 00:00:00,103.25,104.0,102.87,103.0,950400
-1965-08-19 00:00:00,103.0,103.62,102.12,102.25,1046400
-1965-08-20 00:00:00,102.25,102.37,101.62,101.87,806400
-1965-08-23 00:00:00,101.5,101.5,100.87,101.25,950400
-1965-08-24 00:00:00,101.5,102.62,101.5,101.75,1104000
-1965-08-25 00:00:00,101.87,103.87,101.87,103.12,969600
-1965-08-26 00:00:00,103.62,105.0,103.62,105.0,1459200
-1965-08-27 00:00:00,105.0,105.0,103.75,104.25,1113600
-1965-08-30 00:00:00,104.5,106.0,104.5,106.0,1737600
-1965-08-31 00:00:00,106.0,106.62,103.75,104.62,2870400
-1965-09-01 00:00:00,104.62,104.87,103.0,103.87,1699200
-1965-09-02 00:00:00,104.25,106.0,104.25,105.5,1334400
-1965-09-03 00:00:00,106.37,107.75,106.37,107.75,1900800
-1965-09-07 00:00:00,107.75,108.12,107.12,107.5,1507200
-1965-09-08 00:00:00,107.5,109.0,107.12,108.62,1142400
-1965-09-09 00:00:00,108.62,109.37,108.12,108.12,1699200
-1965-09-10 00:00:00,108.12,109.5,107.75,109.5,1920000
-1965-09-13 00:00:00,109.5,111.5,109.25,111.25,2390400
-1965-09-14 00:00:00,111.25,112.0,110.25,110.75,2227200
-1965-09-15 00:00:00,110.75,111.75,110.25,111.0,1708800
-1965-09-16 00:00:00,111.75,112.5,111.75,112.37,1363200
-1965-09-17 00:00:00,112.0,112.0,110.25,112.0,1756800
-1965-09-20 00:00:00,112.0,113.25,111.62,113.25,2582400
-1965-09-21 00:00:00,113.25,114.25,112.25,112.75,1564800
-1965-09-22 00:00:00,112.75,114.0,112.62,113.87,1161600
-1965-09-23 00:00:00,113.87,115.0,112.0,112.12,220800
-1965-09-24 00:00:00,112.12,115.37,111.75,115.12,1872000
-1965-09-27 00:00:00,115.12,120.25,115.12,119.87,3072000
-1965-09-28 00:00:00,119.0,119.0,117.12,117.5,2496000
-1965-09-29 00:00:00,117.5,119.25,114.62,117.87,4713600
-1965-09-30 00:00:00,117.75,117.75,117.0,117.0,2006400
-1965-10-01 00:00:00,117.0,117.5,116.62,116.87,3849600
-1965-10-04 00:00:00,116.87,117.0,115.5,115.75,1459200
-1965-10-05 00:00:00,115.75,117.87,115.5,117.75,2121600
-1965-10-06 00:00:00,117.75,119.5,116.87,118.75,4704000
-1965-10-07 00:00:00,118.75,118.75,118.0,118.0,921600
-1965-10-08 00:00:00,118.0,119.0,117.37,117.37,1094400
-1965-10-11 00:00:00,117.87,119.0,117.87,118.12,1267200
-1965-10-12 00:00:00,118.12,118.75,117.62,117.87,960000
-1965-10-13 00:00:00,117.87,118.25,117.12,117.5,960000
-1965-10-14 00:00:00,117.37,117.37,115.0,115.12,1459200
-1965-10-15 00:00:00,115.12,115.87,115.12,115.37,1142400
-1965-10-18 00:00:00,115.37,115.87,115.0,115.62,2198400
-1965-10-19 00:00:00,115.62,116.25,115.5,116.0,1276800
-1965-10-20 00:00:00,116.0,117.25,115.87,117.25,2361600
-1965-10-21 00:00:00,117.25,117.87,116.25,116.87,1459200
-1965-10-22 00:00:00,117.62,118.75,117.62,117.75,1977600
-1965-10-25 00:00:00,117.75,118.25,116.87,116.87,1161600
-1965-10-26 00:00:00,116.87,117.75,116.25,117.75,1526400
-1965-10-27 00:00:00,117.75,118.0,117.62,117.75,1104000
-1965-10-28 00:00:00,117.75,118.75,117.37,118.25,912000
-1965-10-29 00:00:00,118.25,118.87,118.0,118.25,998400
-1965-11-01 00:00:00,118.25,118.5,117.25,117.25,1008000
-1965-11-03 00:00:00,117.25,117.62,116.62,117.37,1152000
-1965-11-04 00:00:00,117.37,117.75,116.0,117.25,2246400
-1965-11-05 00:00:00,117.25,117.37,116.5,116.62,758400
-1965-11-08 00:00:00,116.62,116.87,115.37,115.75,1267200
-1965-11-09 00:00:00,115.37,115.37,113.75,114.0,1612800
-1965-11-10 00:00:00,114.87,116.0,114.87,115.62,1027200
-1965-11-11 00:00:00,115.62,116.62,115.0,116.5,1027200
-1965-11-12 00:00:00,116.5,117.12,116.0,117.0,1574400
-1965-11-15 00:00:00,117.0,117.0,114.62,114.62,1065600
-1965-11-16 00:00:00,114.62,115.62,114.5,115.37,1094400
-1965-11-17 00:00:00,115.5,116.5,115.5,116.12,758400
-1965-11-18 00:00:00,115.87,115.87,114.12,114.62,1814400
-1965-11-19 00:00:00,114.62,114.87,113.12,114.62,2083200
-1965-11-22 00:00:00,114.62,114.75,113.5,113.5,1180800
-1965-11-23 00:00:00,113.5,114.12,113.5,113.75,883200
-1965-11-24 00:00:00,113.75,114.0,112.5,112.75,1910400
-1965-11-26 00:00:00,112.75,114.0,112.62,114.0,3321600
-1965-11-29 00:00:00,114.25,115.0,114.25,114.37,1084800
-1965-11-30 00:00:00,114.0,114.0,113.25,113.75,1238400
-1965-12-01 00:00:00,113.75,114.12,113.25,113.75,1593600
-1965-12-02 00:00:00,113.75,114.75,113.25,114.75,1708800
-1965-12-03 00:00:00,114.75,114.87,114.25,114.87,931200
-1965-12-06 00:00:00,114.37,114.37,112.75,113.87,3014400
-1965-12-07 00:00:00,113.87,115.0,113.5,114.75,1766400
-1965-12-08 00:00:00,114.5,114.5,113.37,114.0,2006400
-1965-12-09 00:00:00,114.0,114.37,112.0,113.5,1977600
-1965-12-10 00:00:00,113.37,113.37,112.12,113.0,1689600
-1965-12-13 00:00:00,113.12,113.87,113.12,113.5,1516800
-1965-12-14 00:00:00,113.5,114.37,113.37,114.12,1929600
-1965-12-15 00:00:00,114.12,114.25,113.12,114.12,1699200
-1965-12-16 00:00:00,114.12,114.62,113.87,114.62,1516800
-1965-12-17 00:00:00,114.0,114.0,112.5,113.25,1852800
-1965-12-20 00:00:00,113.25,113.62,112.0,113.25,1315200
-1965-12-21 00:00:00,113.25,113.25,112.62,113.12,816000
-1965-12-22 00:00:00,113.12,114.62,113.12,114.25,1344000
-1965-12-23 00:00:00,115.0,116.25,115.0,115.75,2256000
-1965-12-27 00:00:00,115.75,116.0,115.37,115.62,1248000
-1965-12-28 00:00:00,115.62,116.5,115.0,116.0,1584000
-1965-12-29 00:00:00,116.0,116.87,116.0,116.87,950400
-1965-12-30 00:00:00,117.25,119.0,117.25,119.0,1680000
-1965-12-31 00:00:00,119.0,119.62,117.62,118.0,1968000
-1966-01-03 00:00:00,117.87,117.87,116.5,116.87,1075200
-1966-01-04 00:00:00,116.87,118.25,116.62,116.87,1478400
-1966-01-05 00:00:00,117.25,118.5,117.25,117.75,1651200
-1966-01-06 00:00:00,118.37,119.62,118.37,119.25,1747200
-1966-01-07 00:00:00,119.25,119.75,119.12,119.62,1305600
-1966-01-10 00:00:00,119.62,120.0,119.37,119.37,2304000
-1966-01-11 00:00:00,119.25,119.25,118.37,119.25,1497600
-1966-01-12 00:00:00,119.25,119.87,118.12,118.75,1507200
-1966-01-13 00:00:00,118.75,118.87,116.5,116.5,1161600
-1966-01-14 00:00:00,116.75,117.62,116.75,117.12,1248000
-1966-01-17 00:00:00,117.12,117.25,115.75,116.37,1219200
-1966-01-18 00:00:00,116.5,117.5,116.5,116.5,1142400
-1966-01-19 00:00:00,116.5,117.12,116.12,116.12,1276800
-1966-01-20 00:00:00,116.12,116.87,116.0,116.25,1555200
-1966-01-21 00:00:00,116.25,117.75,116.12,117.5,1238400
-1966-01-24 00:00:00,117.5,117.5,116.5,116.62,1180800
-1966-01-25 00:00:00,116.62,117.5,116.37,117.5,1123200
-1966-01-26 00:00:00,117.5,118.25,116.75,117.12,1776000
-1966-01-27 00:00:00,117.12,117.62,115.75,116.0,1948800
-1966-01-28 00:00:00,116.0,116.37,114.25,114.5,1536000
-1966-01-31 00:00:00,114.5,115.25,114.5,114.75,777600
-1966-02-01 00:00:00,114.62,114.62,111.75,111.75,1392000
-1966-02-02 00:00:00,111.75,113.75,110.62,113.75,2601600
-1966-02-03 00:00:00,113.75,114.87,113.62,113.75,1622400
-1966-02-04 00:00:00,113.75,114.0,112.75,113.87,1238400
-1966-02-07 00:00:00,113.87,114.62,113.0,113.37,1209600
-1966-02-08 00:00:00,113.12,113.12,111.87,112.5,1382400
-1966-02-09 00:00:00,112.5,113.25,111.25,111.62,2160000
-1966-02-10 00:00:00,111.62,112.25,111.0,111.62,2294400
-1966-02-11 00:00:00,111.62,112.37,110.5,110.75,1536000
-1966-02-14 00:00:00,110.75,111.75,110.75,111.25,1996800
-1966-02-15 00:00:00,111.25,112.37,111.25,112.0,2784000
-1966-02-16 00:00:00,112.0,113.75,112.0,113.75,2217600
-1966-02-17 00:00:00,113.75,114.12,113.12,113.62,1526400
-1966-02-18 00:00:00,113.62,114.12,112.75,113.0,1392000
-1966-02-21 00:00:00,112.5,112.5,110.0,110.5,2611200
-1966-02-23 00:00:00,110.5,111.25,109.5,111.25,2256000
-1966-02-24 00:00:00,111.0,111.0,110.0,110.0,1891200
-1966-02-25 00:00:00,110.25,111.25,110.25,110.25,1449600
-1966-02-28 00:00:00,110.25,110.87,108.62,109.0,2150400
-1966-03-01 00:00:00,108.75,108.75,107.62,108.12,2812800
-1966-03-02 00:00:00,108.12,108.87,107.37,107.37,2284800
-1966-03-03 00:00:00,107.37,108.75,107.25,108.37,3638400
-1966-03-04 00:00:00,108.37,109.62,107.75,108.37,2092800
-1966-03-07 00:00:00,108.0,108.0,106.12,106.5,2332800
-1966-03-08 00:00:00,106.5,108.5,106.25,108.37,2630400
-1966-03-09 00:00:00,108.37,109.75,107.5,108.62,1190400
-1966-03-10 00:00:00,109.0,109.87,109.0,109.0,2112000
-1966-03-11 00:00:00,109.12,110.75,109.12,109.62,2803200
-1966-03-14 00:00:00,109.0,109.0,107.12,107.25,1478400
-1966-03-15 00:00:00,107.25,107.87,107.12,107.87,1689600
-1966-03-16 00:00:00,108.0,109.25,108.0,108.87,1939200
-1966-03-17 00:00:00,108.87,110.0,108.62,109.87,1459200
-1966-03-18 00:00:00,109.87,110.37,109.37,109.75,1641600
-1966-03-21 00:00:00,109.75,110.12,109.0,110.12,1430400
-1966-03-22 00:00:00,110.12,111.62,110.12,110.12,1824000
-1966-03-23 00:00:00,109.62,109.62,108.62,109.5,1536000
-1966-03-24 00:00:00,109.5,110.37,109.25,109.62,1929600
-1966-03-25 00:00:00,109.62,110.25,109.37,109.75,1958400
-1966-03-28 00:00:00,110.0,111.0,110.0,110.62,1507200
-1966-03-29 00:00:00,110.62,110.87,109.75,110.37,1555200
-1966-03-30 00:00:00,109.75,109.75,109.25,109.5,1248000
-1966-03-31 00:00:00,109.5,110.5,109.37,109.5,1996800
-1966-04-01 00:00:00,109.5,109.87,109.0,109.75,1670400
-1966-04-04 00:00:00,109.75,110.0,108.62,108.87,1392000
-1966-04-05 00:00:00,108.87,109.12,108.25,108.87,1958400
-1966-04-06 00:00:00,108.87,108.87,107.62,108.37,2256000
-1966-04-07 00:00:00,108.37,109.5,108.25,109.12,2006400
-1966-04-11 00:00:00,109.12,109.25,108.5,108.5,1353600
-1966-04-12 00:00:00,108.5,109.12,108.12,108.5,1459200
-1966-04-13 00:00:00,108.5,109.37,108.25,109.25,1142400
-1966-04-14 00:00:00,109.25,110.37,109.12,110.37,1612800
-1966-04-15 00:00:00,110.37,111.0,110.12,110.75,3158400
-1966-04-18 00:00:00,110.62,110.62,109.87,110.25,2064000
-1966-04-19 00:00:00,110.25,112.0,109.25,111.62,2054400
-1966-04-20 00:00:00,112.12,114.62,112.12,114.62,1708800
-1966-04-21 00:00:00,115.12,118.0,115.12,118.0,2150400
-1966-04-22 00:00:00,118.0,118.62,115.75,117.5,1766400
-1966-04-25 00:00:00,117.37,117.37,116.25,116.62,1190400
-1966-04-26 00:00:00,116.62,116.87,116.0,116.87,1344000
-1966-04-27 00:00:00,116.87,118.0,116.5,117.87,1190400
-1966-04-28 00:00:00,117.5,117.5,114.12,116.37,2092800
-1966-04-29 00:00:00,116.25,116.25,114.62,114.87,864000
-1966-05-02 00:00:00,114.62,114.62,112.87,112.87,912000
-1966-05-03 00:00:00,112.87,113.75,112.62,113.0,1027200
-1966-05-04 00:00:00,113.0,113.0,110.0,111.5,1190400
-1966-05-05 00:00:00,111.5,112.5,110.75,111.75,1200000
-1966-05-06 00:00:00,111.75,111.87,108.25,110.75,2160000
-1966-05-09 00:00:00,110.75,110.75,108.0,108.0,2092800
-1966-05-10 00:00:00,108.12,110.37,108.12,109.0,1670400
-1966-05-11 00:00:00,109.0,110.25,109.0,109.0,1632000
-1966-05-12 00:00:00,108.25,108.25,105.0,106.87,1948800
-1966-05-13 00:00:00,105.87,105.87,104.12,104.5,2688000
-1966-05-16 00:00:00,104.5,106.0,104.12,104.25,1747200
-1966-05-17 00:00:00,104.25,104.5,102.37,102.5,1737600
-1966-05-18 00:00:00,102.5,104.87,102.25,104.87,1843200
-1966-05-19 00:00:00,104.87,105.87,104.12,105.0,2217600
-1966-05-20 00:00:00,105.0,105.75,103.25,105.5,1833600
-1966-05-23 00:00:00,105.37,105.37,103.25,103.75,1228800
-1966-05-24 00:00:00,105.0,107.75,105.0,107.12,2073600
-1966-05-25 00:00:00,107.12,107.87,106.25,107.0,777600
-1966-05-26 00:00:00,107.0,107.75,106.5,107.5,748800
-1966-05-27 00:00:00,107.37,107.37,105.0,106.0,1276800
-1966-05-31 00:00:00,106.0,106.0,103.75,104.12,950400
-1966-06-01 00:00:00,104.12,106.25,104.0,105.37,1161600
-1966-06-02 00:00:00,105.37,106.0,105.0,105.37,1132800
-1966-06-03 00:00:00,105.37,105.37,104.5,105.0,1305600
-1966-06-06 00:00:00,105.0,105.25,104.37,105.25,1036800
-1966-06-07 00:00:00,105.25,105.87,104.37,105.5,1152000
-1966-06-08 00:00:00,105.5,106.37,105.25,105.87,1123200
-1966-06-09 00:00:00,105.87,107.0,105.5,106.25,1574400
-1966-06-10 00:00:00,106.87,108.5,106.87,108.5,1699200
-1966-06-13 00:00:00,109.0,109.87,109.0,109.75,1353600
-1966-06-14 00:00:00,109.75,111.37,109.5,111.0,1708800
-1966-06-15 00:00:00,111.37,113.0,111.37,111.75,1449600
-1966-06-16 00:00:00,111.75,111.87,111.0,111.12,1324800
-1966-06-17 00:00:00,111.12,111.75,110.37,111.25,1056000
-1966-06-20 00:00:00,111.25,112.25,110.62,112.25,1084800
-1966-06-21 00:00:00,112.25,113.0,111.75,112.37,1171200
-1966-06-22 00:00:00,112.37,113.37,112.12,113.0,1276800
-1966-06-23 00:00:00,113.0,114.0,112.5,112.5,1555200
-1966-06-24 00:00:00,112.5,114.25,112.37,113.87,892800
-1966-06-27 00:00:00,114.25,115.25,114.25,114.5,1824000
-1966-06-28 00:00:00,113.5,113.5,109.12,109.5,1756800
-1966-06-29 00:00:00,109.12,109.12,107.25,107.75,1593600
-1966-06-30 00:00:00,107.0,107.0,105.87,106.12,1411200
-1966-07-01 00:00:00,106.25,107.0,106.25,106.25,1478400
-1966-07-05 00:00:00,106.25,106.75,105.5,106.25,825600
-1966-07-06 00:00:00,106.25,109.87,105.75,109.25,1353600
-1966-07-07 00:00:00,109.25,110.75,108.25,108.37,1372800
-1966-07-08 00:00:00,108.37,109.12,108.25,108.75,787200
-1966-07-11 00:00:00,109.0,109.75,109.0,109.62,1248000
-1966-07-12 00:00:00,109.37,109.37,105.62,105.62,1123200
-1966-07-13 00:00:00,105.62,106.0,105.12,105.75,1430400
-1966-07-14 00:00:00,105.75,106.62,105.12,105.75,998400
-1966-07-15 00:00:00,105.75,107.0,105.5,106.5,1132800
-1966-07-18 00:00:00,106.5,107.0,105.75,106.75,1209600
-1966-07-19 00:00:00,106.75,107.0,105.87,106.5,1171200
-1966-07-20 00:00:00,106.5,107.0,104.12,104.25,1478400
-1966-07-21 00:00:00,104.25,105.12,103.75,103.87,1305600
-1966-07-22 00:00:00,103.87,104.37,101.12,101.37,1526400
-1966-07-25 00:00:00,101.37,102.25,97.75,98.0,5798400
-1966-07-26 00:00:00,98.5,99.87,98.5,99.0,2025600
-1966-07-27 00:00:00,99.5,100.75,99.5,99.5,1728000
-1966-07-28 00:00:00,99.5,99.75,98.12,98.25,1219200
-1966-07-29 00:00:00,98.25,98.25,95.0,95.5,2044800
-1966-08-01 00:00:00,93.62,93.62,92.25,92.5,2352000
-1966-08-02 00:00:00,92.5,94.37,92.0,92.87,2112000
-1966-08-03 00:00:00,92.87,94.5,92.75,94.12,1948800
-1966-08-04 00:00:00,94.12,95.0,93.5,94.5,1747200
-1966-08-05 00:00:00,94.75,96.62,94.75,94.75,1910400
-1966-08-08 00:00:00,94.75,96.0,94.62,96.0,1785600
-1966-08-09 00:00:00,96.0,97.0,96.0,96.37,1238400
-1966-08-10 00:00:00,96.37,96.87,94.5,94.5,1344000
-1966-08-11 00:00:00,94.5,94.5,93.5,94.5,1238400
-1966-08-12 00:00:00,94.5,94.75,92.5,94.75,1286400
-1966-08-15 00:00:00,94.75,95.25,93.62,93.75,1152000
-1966-08-16 00:00:00,92.0,92.0,90.25,90.25,2275200
-1966-08-17 00:00:00,90.25,90.37,89.12,90.0,2716800
-1966-08-18 00:00:00,89.87,89.87,87.87,89.25,3724800
-1966-08-19 00:00:00,89.25,91.0,88.0,88.0,3235200
-1966-08-22 00:00:00,88.0,88.0,85.25,85.25,3792000
-1966-08-23 00:00:00,85.25,87.75,85.12,86.5,3369600
-1966-08-24 00:00:00,87.12,89.12,87.12,89.0,2169600
-1966-08-25 00:00:00,89.0,89.87,87.75,87.87,2016000
-1966-08-26 00:00:00,87.87,88.0,86.0,86.62,2659200
-1966-08-29 00:00:00,86.62,86.62,85.0,85.0,3609600
-1966-08-30 00:00:00,85.0,87.75,83.5,85.87,5184000
-1966-08-31 00:00:00,85.87,86.87,84.62,85.0,3187200
-1966-09-01 00:00:00,85.0,86.0,84.62,85.75,2265600
-1966-09-02 00:00:00,85.75,85.87,83.87,84.25,3868800
-1966-09-06 00:00:00,84.25,84.62,83.5,83.75,1353600
-1966-09-07 00:00:00,83.75,83.75,81.62,82.0,3312000
-1966-09-08 00:00:00,82.0,82.37,80.0,81.5,5884800
-1966-09-09 00:00:00,81.5,81.87,81.0,81.0,2179200
-1966-09-12 00:00:00,81.25,83.75,81.25,83.75,4128000
-1966-09-13 00:00:00,83.75,84.62,83.25,83.87,3590400
-1966-09-14 00:00:00,84.0,87.75,84.0,87.75,4176000
-1966-09-15 00:00:00,87.87,89.75,87.87,89.0,3081600
-1966-09-16 00:00:00,89.0,89.75,88.5,88.75,1891200
-1966-09-19 00:00:00,88.75,90.0,88.5,90.0,1824000
-1966-09-20 00:00:00,90.0,90.75,89.25,89.25,1756800
-1966-09-21 00:00:00,88.87,88.87,87.25,87.25,2428800
-1966-09-22 00:00:00,87.25,88.5,85.75,87.87,2064000
-1966-09-23 00:00:00,88.0,88.87,88.0,88.25,1440000
-1966-09-26 00:00:00,88.0,88.0,86.12,86.12,1977600
-1966-09-27 00:00:00,86.5,88.12,86.5,87.75,2275200
-1966-09-28 00:00:00,87.75,87.75,83.75,84.62,4886400
-1966-09-29 00:00:00,84.62,84.87,83.37,84.37,2256000
-1966-09-30 00:00:00,84.37,85.62,83.12,85.0,2304000
-1966-10-03 00:00:00,85.0,85.75,83.5,83.5,1862400
-1966-10-04 00:00:00,83.5,85.25,82.75,85.25,3139200
-1966-10-05 00:00:00,85.25,86.5,84.75,84.75,1526400
-1966-10-06 00:00:00,84.75,85.75,84.37,84.37,1843200
-1966-10-07 00:00:00,85.0,86.62,85.0,85.37,2467200
-1966-10-10 00:00:00,85.37,87.25,83.75,87.25,2246400
-1966-10-11 00:00:00,87.5,89.62,87.5,87.62,2534400
-1966-10-12 00:00:00,87.62,89.5,86.87,89.37,2256000
-1966-10-13 00:00:00,89.37,90.25,88.12,88.62,2448000
-1966-10-14 00:00:00,88.62,89.25,86.87,87.0,1507200
-1966-10-17 00:00:00,88.0,89.37,88.0,88.62,2313600
-1966-10-18 00:00:00,89.5,92.37,89.5,92.37,1987200
-1966-10-19 00:00:00,92.62,94.25,92.62,93.0,4291200
-1966-10-20 00:00:00,93.0,93.37,92.25,92.37,1756800
-1966-10-21 00:00:00,92.37,93.37,92.12,93.0,1929600
-1966-10-24 00:00:00,93.0,95.0,93.0,94.25,2208000
-1966-10-25 00:00:00,93.75,93.75,92.87,93.5,1872000
-1966-10-26 00:00:00,93.87,95.75,93.87,95.12,1536000
-1966-10-27 00:00:00,95.12,96.25,95.12,95.87,1920000
-1966-10-28 00:00:00,95.87,96.5,94.62,95.0,1747200
-1966-10-31 00:00:00,95.0,95.37,94.37,95.37,1248000
-1966-11-01 00:00:00,95.37,96.5,95.37,96.5,1507200
-1966-11-02 00:00:00,97.12,98.5,97.12,97.12,2006400
-1966-11-03 00:00:00,97.12,97.87,96.0,96.87,1622400
-1966-11-04 00:00:00,96.87,97.5,95.25,97.0,1910400
-1966-11-07 00:00:00,97.0,97.12,95.5,95.75,1334400
-1966-11-09 00:00:00,95.75,96.37,95.0,96.0,1977600
-1966-11-10 00:00:00,96.25,97.25,96.25,96.5,1516800
-1966-11-11 00:00:00,96.5,98.25,96.5,98.25,2361600
-1966-11-14 00:00:00,98.25,98.37,96.62,97.25,1353600
-1966-11-15 00:00:00,97.25,97.87,96.0,97.62,1478400
-1966-11-16 00:00:00,97.62,98.0,97.0,97.0,1612800
-1966-11-17 00:00:00,97.0,97.75,96.25,97.37,1228800
-1966-11-18 00:00:00,97.37,97.87,97.37,97.5,1920000
-1966-11-21 00:00:00,97.12,97.12,95.5,96.62,2764800
-1966-11-22 00:00:00,96.62,97.5,95.62,97.5,1843200
-1966-11-23 00:00:00,97.5,97.87,96.62,97.0,2179200
-1966-11-25 00:00:00,97.0,97.75,96.62,97.25,2198400
-1966-11-28 00:00:00,97.37,99.75,97.37,99.37,1536000
-1966-11-29 00:00:00,99.37,99.62,97.75,98.0,1507200
-1966-11-30 00:00:00,98.0,98.5,96.75,98.0,1622400
-1966-12-01 00:00:00,98.0,99.25,97.25,98.12,1651200
-1966-12-02 00:00:00,98.12,98.75,97.62,98.37,1478400
-1966-12-05 00:00:00,98.37,99.87,98.25,99.87,1910400
-1966-12-06 00:00:00,99.87,100.12,98.75,98.75,2438400
-1966-12-07 00:00:00,98.75,99.25,98.0,98.0,2016000
-1966-12-08 00:00:00,98.12,99.0,98.12,98.5,1382400
-1966-12-09 00:00:00,98.5,98.75,97.5,97.5,1747200
-1966-12-12 00:00:00,97.75,99.0,97.75,98.0,1516800
-1966-12-13 00:00:00,98.0,98.62,97.0,97.0,1622400
-1966-12-14 00:00:00,97.0,97.37,96.5,96.87,1219200
-1966-12-15 00:00:00,96.87,97.12,94.12,94.5,2006400
-1966-12-16 00:00:00,94.12,94.12,93.0,93.5,2198400
-1966-12-19 00:00:00,91.25,91.25,88.5,89.87,4665600
-1966-12-20 00:00:00,89.0,89.0,87.37,88.75,3168000
-1966-12-21 00:00:00,88.5,88.5,87.37,88.37,2342400
-1966-12-22 00:00:00,88.37,88.87,87.0,87.87,4598400
-1966-12-23 00:00:00,87.87,87.87,86.0,86.37,2889600
-1966-12-27 00:00:00,86.37,86.62,84.25,85.62,5625600
-1966-12-28 00:00:00,85.62,87.25,85.25,86.25,3177600
-1966-12-29 00:00:00,86.25,88.37,86.12,88.37,2227200
-1966-12-30 00:00:00,88.37,89.5,88.12,88.5,1459200
-1967-01-03 00:00:00,89.0,91.37,89.0,89.0,2774400
-1967-01-04 00:00:00,89.0,89.5,88.5,89.25,1833600
-1967-01-05 00:00:00,89.25,89.87,88.62,89.12,1612800
-1967-01-06 00:00:00,89.12,89.37,87.5,88.0,2467200
-1967-01-09 00:00:00,87.75,87.75,85.75,86.25,5088000
-1967-01-10 00:00:00,86.25,86.62,84.62,85.75,2736000
-1967-01-11 00:00:00,85.75,87.37,84.62,86.25,2976000
-1967-01-12 00:00:00,86.25,89.0,86.12,86.62,2851200
-1967-01-13 00:00:00,86.62,87.37,85.75,87.0,1910400
-1967-01-16 00:00:00,87.12,88.37,87.12,87.37,2918400
-1967-01-17 00:00:00,87.37,88.75,87.12,88.75,2179200
-1967-01-18 00:00:00,88.75,89.25,88.12,88.75,3753600
-1967-01-19 00:00:00,88.75,89.37,88.5,88.62,2323200
-1967-01-20 00:00:00,88.62,89.12,88.12,88.75,2899200
-1967-01-23 00:00:00,88.75,90.0,88.37,88.75,2515200
-1967-01-24 00:00:00,88.62,88.62,87.12,87.5,2755200
-1967-01-25 00:00:00,87.87,89.25,87.87,88.62,3225600
-1967-01-26 00:00:00,88.62,91.5,88.37,88.75,2764800
-1967-01-27 00:00:00,88.75,89.12,88.25,88.75,1680000
-1967-01-30 00:00:00,88.75,88.87,88.12,88.12,2899200
-1967-01-31 00:00:00,88.12,88.62,87.87,87.87,2707200
-1967-02-01 00:00:00,87.87,90.37,87.87,88.0,2851200
-1967-02-02 00:00:00,88.0,89.37,88.0,89.25,1968000
-1967-02-03 00:00:00,89.37,90.0,89.37,89.75,3004800
-1967-02-06 00:00:00,89.75,90.25,89.37,89.87,2592000
-1967-02-07 00:00:00,89.87,90.0,89.25,89.37,1430400
-1967-02-08 00:00:00,89.37,90.37,89.12,89.12,2438400
-1967-02-09 00:00:00,89.12,89.5,87.0,87.0,2812800
-1967-02-10 00:00:00,87.0,88.62,86.62,88.37,3340800
-1967-02-13 00:00:00,88.37,88.5,87.0,87.0,1574400
-1967-02-14 00:00:00,87.0,87.75,86.75,87.12,4022400
-1967-02-15 00:00:00,87.12,87.87,86.87,87.12,3072000
-1967-02-16 00:00:00,87.12,87.25,85.5,85.5,3638400
-1967-02-17 00:00:00,85.5,85.87,84.75,84.87,3772800
-1967-02-20 00:00:00,84.5,84.5,83.0,83.12,5212800
-1967-02-21 00:00:00,83.12,83.25,82.5,82.87,3129600
-1967-02-23 00:00:00,82.87,85.5,82.87,85.5,3638400
-1967-02-24 00:00:00,85.5,86.87,85.12,86.0,2496000
-1967-02-27 00:00:00,86.0,87.37,84.75,85.87,2822400
-1967-02-28 00:00:00,85.87,87.0,85.12,86.25,2380800
-1967-03-01 00:00:00,86.25,87.0,85.12,86.5,3465600
-1967-03-02 00:00:00,86.5,88.25,86.25,87.75,3312000
-1967-03-03 00:00:00,87.75,88.25,86.75,88.0,2390400
-1967-03-06 00:00:00,88.0,89.37,87.25,87.25,2649600
-1967-03-07 00:00:00,87.25,87.87,86.0,87.25,1987200
-1967-03-08 00:00:00,88.0,89.25,88.0,88.75,2016000
-1967-03-09 00:00:00,88.75,90.37,88.0,90.37,5260800
-1967-03-10 00:00:00,90.37,92.37,90.25,90.5,5289600
-1967-03-13 00:00:00,90.5,91.25,90.12,90.37,2553600
-1967-03-14 00:00:00,90.37,91.12,89.0,91.12,2064000
-1967-03-15 00:00:00,91.37,92.75,91.37,92.37,2764800
-1967-03-16 00:00:00,92.37,94.25,92.25,94.12,3465600
-1967-03-17 00:00:00,94.12,94.12,92.25,93.0,1785600
-1967-03-20 00:00:00,92.5,92.5,91.12,92.12,3340800
-1967-03-21 00:00:00,92.12,92.12,89.12,89.25,1996800
-1967-03-22 00:00:00,89.25,89.5,88.5,89.0,2976000
-1967-03-23 00:00:00,88.87,88.87,87.25,88.0,3542400
-1967-03-27 00:00:00,87.62,87.62,86.5,86.87,2524800
-1967-03-28 00:00:00,86.87,87.37,85.87,86.75,4617600
-1967-03-29 00:00:00,86.5,86.5,85.25,85.62,2956800
-1967-03-30 00:00:00,85.62,86.0,85.12,85.37,2630400
-1967-03-31 00:00:00,85.25,85.25,84.5,84.87,4838400
-1967-04-03 00:00:00,84.87,85.25,83.75,84.25,2611200
-1967-04-04 00:00:00,84.25,84.87,83.75,84.87,2976000
-1967-04-05 00:00:00,84.87,86.37,84.87,85.87,2889600
-1967-04-06 00:00:00,86.0,87.25,86.0,86.25,3475200
-1967-04-07 00:00:00,86.25,86.87,85.5,85.87,2092800
-1967-04-10 00:00:00,85.37,85.37,84.37,84.5,2947200
-1967-04-11 00:00:00,84.62,86.25,84.62,85.5,2428800
-1967-04-12 00:00:00,85.5,85.62,84.5,85.0,2342400
-1967-04-13 00:00:00,85.0,88.12,84.75,87.25,5136000
-1967-04-14 00:00:00,87.25,90.37,87.12,90.25,5654400
-1967-04-17 00:00:00,90.25,93.0,89.62,92.0,3849600
-1967-04-18 00:00:00,92.0,92.75,91.37,92.25,4905600
-1967-04-19 00:00:00,92.25,92.62,91.12,91.37,2467200
-1967-04-20 00:00:00,91.62,93.25,91.62,93.0,3945600
-1967-04-21 00:00:00,93.0,94.87,93.0,94.87,4531200
-1967-04-24 00:00:00,94.87,95.0,94.25,94.87,4080000
-1967-04-25 00:00:00,94.0,94.0,92.75,93.75,2736000
-1967-04-26 00:00:00,93.75,94.0,93.12,93.87,4224000
-1967-04-27 00:00:00,93.87,94.37,93.62,94.37,1622400
-1967-04-28 00:00:00,94.62,95.0,94.62,94.87,3014400
-1967-05-01 00:00:00,94.87,95.0,94.12,94.5,2121600
-1967-05-02 00:00:00,94.25,94.25,92.87,93.0,2918400
-1967-05-03 00:00:00,93.0,93.25,92.25,93.0,2160000
-1967-05-04 00:00:00,92.75,92.75,91.5,92.25,2678400
-1967-05-05 00:00:00,92.25,93.0,91.62,92.5,2534400
-1967-05-08 00:00:00,92.5,92.62,91.62,91.87,1536000
-1967-05-09 00:00:00,91.87,93.25,91.12,91.12,3158400
-1967-05-10 00:00:00,91.12,92.0,90.25,91.12,2870400
-1967-05-11 00:00:00,91.37,92.87,91.37,92.87,1708800
-1967-05-12 00:00:00,92.62,92.62,91.12,91.12,3840000
-1967-05-15 00:00:00,91.12,91.37,89.5,89.62,4483200
-1967-05-16 00:00:00,89.62,90.25,89.5,90.0,1632000
-1967-05-17 00:00:00,90.0,90.37,89.0,89.12,2505600
-1967-05-18 00:00:00,89.12,89.87,88.62,89.5,1776000
-1967-05-19 00:00:00,89.5,89.87,89.12,89.5,1593600
-1967-05-22 00:00:00,89.37,89.37,87.37,89.12,2774400
-1967-05-23 00:00:00,89.12,89.12,88.0,89.0,3580800
-1967-05-24 00:00:00,88.75,88.75,86.12,87.0,2112000
-1967-05-25 00:00:00,87.0,88.0,86.87,87.5,1420800
-1967-05-26 00:00:00,87.5,88.37,87.25,88.25,1180800
-1967-05-29 00:00:00,88.0,88.0,86.25,86.87,1344000
-1967-05-31 00:00:00,86.62,86.62,85.5,86.0,1248000
-1967-06-01 00:00:00,86.0,87.37,85.37,85.75,2716800
-1967-06-02 00:00:00,85.75,86.5,84.62,85.0,2150400
-1967-06-05 00:00:00,85.0,85.37,83.75,84.12,2678400
-1967-06-06 00:00:00,84.12,85.62,84.12,85.25,3907200
-1967-06-07 00:00:00,85.25,87.0,84.37,85.25,4070400
-1967-06-08 00:00:00,85.25,85.75,84.12,85.75,2236800
-1967-06-09 00:00:00,85.75,86.25,85.25,85.62,1536000
-1967-06-12 00:00:00,85.62,88.12,85.5,87.37,1641600
-1967-06-13 00:00:00,87.5,91.0,87.5,90.75,3734400
-1967-06-14 00:00:00,90.75,91.5,88.25,88.75,2265600
-1967-06-15 00:00:00,88.75,89.37,87.5,88.0,1612800
-1967-06-16 00:00:00,88.12,90.0,88.12,89.0,1411200
-1967-06-19 00:00:00,89.0,89.0,88.12,88.37,1574400
-1967-06-20 00:00:00,88.37,88.37,86.87,87.25,2092800
-1967-06-21 00:00:00,87.25,87.25,85.25,85.37,1843200
-1967-06-22 00:00:00,85.75,86.75,85.75,86.62,1737600
-1967-06-23 00:00:00,88.62,89.5,88.62,89.5,2716800
-1967-06-26 00:00:00,89.5,90.5,86.25,86.5,2083200
-1967-06-27 00:00:00,86.87,89.25,86.87,89.0,1910400
-1967-06-28 00:00:00,89.0,89.12,87.5,87.75,2505600
-1967-06-29 00:00:00,87.75,87.87,86.25,86.62,3206400
-1967-06-30 00:00:00,86.62,87.75,86.5,86.87,1459200
-1967-07-03 00:00:00,86.87,87.25,86.5,86.75,1344000
-1967-07-05 00:00:00,86.75,87.5,86.62,86.87,3628800
-1967-07-06 00:00:00,86.87,87.12,86.37,86.87,2380800
-1967-07-07 00:00:00,86.87,87.25,85.87,86.25,2592000
-1967-07-10 00:00:00,86.25,87.25,85.75,85.75,2640000
-1967-07-11 00:00:00,86.0,88.0,86.0,87.75,2496000
-1967-07-12 00:00:00,88.25,89.5,88.25,89.25,1776000
-1967-07-13 00:00:00,90.12,91.0,90.12,90.5,1958400
-1967-07-14 00:00:00,93.12,97.25,93.12,97.25,7478400
-1967-07-17 00:00:00,97.25,98.87,96.5,97.12,4838400
-1967-07-18 00:00:00,97.12,102.37,96.87,101.75,6739200
-1967-07-19 00:00:00,100.5,100.5,99.37,99.5,4262400
-1967-07-20 00:00:00,99.5,102.25,98.5,102.25,3177600
-1967-07-21 00:00:00,103.37,105.75,103.37,104.75,4790400
-1967-07-24 00:00:00,104.12,104.12,102.0,103.25,2985600
-1967-07-25 00:00:00,103.25,103.62,101.37,102.5,3158400
-1967-07-26 00:00:00,102.5,103.25,102.37,103.0,1728000
-1967-07-27 00:00:00,103.0,105.62,102.75,104.62,3494400
-1967-07-28 00:00:00,105.12,106.25,105.12,106.12,3676800
-1967-07-31 00:00:00,106.37,108.75,106.37,108.0,2870400
-1967-08-01 00:00:00,108.0,108.5,107.5,108.37,2208000
-1967-08-02 00:00:00,108.37,109.37,108.0,108.0,2707200
-1967-08-03 00:00:00,107.75,107.75,106.25,107.0,3638400
-1967-08-04 00:00:00,107.0,107.5,106.87,107.0,1622400
-1967-08-07 00:00:00,107.0,107.25,106.5,106.75,1536000
-1967-08-08 00:00:00,106.75,107.0,106.5,107.0,1526400
-1967-08-09 00:00:00,107.0,107.37,106.75,107.12,1334400
-1967-08-10 00:00:00,107.12,107.25,106.75,106.87,1852800
-1967-08-11 00:00:00,106.87,107.0,104.5,105.0,3254400
-1967-08-14 00:00:00,104.87,104.87,101.25,103.25,2332800
-1967-08-15 00:00:00,103.25,103.87,102.62,103.25,2284800
-1967-08-16 00:00:00,103.25,103.75,102.62,103.37,1382400
-1967-08-17 00:00:00,104.0,105.37,104.0,105.37,1824000
-1967-08-18 00:00:00,105.37,106.75,105.12,105.87,1392000
-1967-08-21 00:00:00,105.87,106.37,105.75,106.12,1574400
-1967-08-22 00:00:00,106.12,107.37,106.12,106.37,2294400
-1967-08-23 00:00:00,106.25,106.25,105.62,106.25,1334400
-1967-08-24 00:00:00,106.5,107.5,106.5,107.5,1708800
-1967-08-25 00:00:00,107.5,108.25,107.0,108.25,3062400
-1967-08-28 00:00:00,108.25,110.25,108.0,109.37,4204800
-1967-08-29 00:00:00,109.25,109.25,107.75,107.75,1344000
-1967-08-30 00:00:00,107.75,109.62,107.25,109.5,1459200
-1967-08-31 00:00:00,109.5,110.5,109.0,109.25,4358400
-1967-09-01 00:00:00,109.12,109.12,108.25,108.37,1315200
-1967-09-05 00:00:00,108.37,108.87,108.0,108.12,998400
-1967-09-06 00:00:00,108.12,108.5,107.0,108.12,1584000
-1967-09-07 00:00:00,108.12,110.37,108.12,110.37,1929600
-1967-09-08 00:00:00,110.5,112.87,110.5,112.12,5011200
-1967-09-11 00:00:00,112.37,113.87,112.37,113.0,2025600
-1967-09-12 00:00:00,113.0,113.25,111.5,111.5,998400
-1967-09-13 00:00:00,111.75,112.87,111.75,111.75,1152000
-1967-09-14 00:00:00,111.75,113.37,111.75,111.87,1315200
-1967-09-15 00:00:00,111.87,114.0,111.62,113.87,1008000
-1967-09-18 00:00:00,113.87,115.5,113.62,115.37,1776000
-1967-09-19 00:00:00,115.25,115.25,114.0,114.87,2745600
-1967-09-20 00:00:00,114.87,114.87,113.75,113.87,1190400
-1967-09-21 00:00:00,113.87,114.37,112.62,112.62,1699200
-1967-09-22 00:00:00,112.62,113.87,112.62,113.87,1344000
-1967-09-25 00:00:00,113.87,114.12,112.62,112.62,988800
-1967-09-26 00:00:00,112.62,113.5,109.0,109.5,1651200
-1967-09-27 00:00:00,109.75,112.25,109.75,111.5,1257600
-1967-09-28 00:00:00,111.75,112.75,111.75,111.87,1248000
-1967-09-29 00:00:00,112.0,113.0,112.0,112.12,1084800
-1967-10-02 00:00:00,112.12,112.62,111.87,112.12,1065600
-1967-10-03 00:00:00,112.12,115.5,112.0,115.12,2620800
-1967-10-04 00:00:00,115.12,115.87,114.5,114.87,2121600
-1967-10-05 00:00:00,114.87,114.87,113.75,114.12,1113600
-1967-10-06 00:00:00,113.87,113.87,112.75,112.75,979200
-1967-10-09 00:00:00,112.75,112.75,110.25,111.37,1660800
-1967-10-10 00:00:00,111.37,111.87,110.25,110.25,1776000
-1967-10-11 00:00:00,110.25,110.75,109.75,109.75,729600
-1967-10-12 00:00:00,109.62,109.62,106.87,106.87,1142400
-1967-10-13 00:00:00,106.87,109.0,105.5,108.62,2342400
-1967-10-16 00:00:00,108.5,108.5,106.12,106.75,1401600
-1967-10-17 00:00:00,106.75,108.5,106.75,108.5,1660800
-1967-10-18 00:00:00,108.5,108.87,106.62,108.87,1574400
-1967-10-19 00:00:00,108.87,110.5,107.62,107.62,1315200
-1967-10-20 00:00:00,107.62,107.87,107.0,107.25,1046400
-1967-10-23 00:00:00,107.25,107.87,105.75,107.62,1440000
-1967-10-24 00:00:00,107.62,109.25,107.5,108.12,1795200
-1967-10-25 00:00:00,108.12,108.62,106.25,108.25,3600000
-1967-10-26 00:00:00,108.62,110.5,108.62,110.25,2956800
-1967-10-27 00:00:00,110.25,110.5,109.12,109.25,2323200
-1967-10-30 00:00:00,109.25,109.5,107.87,108.25,1094400
-1967-10-31 00:00:00,107.5,107.5,106.0,106.0,1545600
-1967-11-01 00:00:00,105.62,105.62,100.25,100.5,3840000
-1967-11-02 00:00:00,100.5,102.5,100.37,100.37,3360000
-1967-11-03 00:00:00,100.37,101.5,100.0,100.0,1555200
-1967-11-06 00:00:00,100.0,101.0,99.0,100.75,2611200
-1967-11-08 00:00:00,100.75,103.5,99.87,99.87,2448000
-1967-11-09 00:00:00,99.87,102.0,99.75,101.75,1804800
-1967-11-10 00:00:00,101.75,103.0,101.75,102.62,2448000
-1967-11-13 00:00:00,102.62,103.62,100.5,100.75,1833600
-1967-11-14 00:00:00,100.75,101.0,98.0,98.5,2438400
-1967-11-15 00:00:00,98.5,99.0,97.37,99.0,1843200
-1967-11-16 00:00:00,99.25,102.87,99.25,102.87,3254400
-1967-11-17 00:00:00,102.87,102.87,101.12,101.5,2083200
-1967-11-20 00:00:00,101.37,101.37,98.37,100.75,2592000
-1967-11-21 00:00:00,101.25,104.0,101.25,104.0,2620800
-1967-11-22 00:00:00,104.0,105.0,103.37,104.75,2140800
-1967-11-24 00:00:00,104.75,104.75,102.12,104.0,2899200
-1967-11-27 00:00:00,104.37,105.87,104.37,104.62,2582400
-1967-11-28 00:00:00,104.62,106.0,104.37,106.0,2611200
-1967-11-29 00:00:00,106.25,108.0,106.25,107.0,1939200
-1967-11-30 00:00:00,106.87,106.87,104.12,104.12,1670400
-1967-12-01 00:00:00,104.12,104.37,103.25,103.87,1315200
-1967-12-04 00:00:00,103.87,103.87,102.25,103.62,4032000
-1967-12-05 00:00:00,103.62,104.75,103.12,103.75,1372800
-1967-12-06 00:00:00,103.75,104.5,103.5,104.0,1555200
-1967-12-07 00:00:00,104.0,104.25,103.0,103.25,2006400
-1967-12-08 00:00:00,103.0,103.0,100.0,100.37,4540800
-1967-12-11 00:00:00,100.37,101.12,98.25,98.5,2150400
-1967-12-12 00:00:00,98.5,98.87,96.5,96.87,2438400
-1967-12-13 00:00:00,96.87,98.25,96.75,98.25,2716800
-1967-12-14 00:00:00,98.25,99.0,97.5,97.5,3369600
-1967-12-15 00:00:00,97.5,97.75,95.87,96.25,3916800
-1967-12-18 00:00:00,96.25,96.87,95.0,95.87,4732800
-1967-12-19 00:00:00,95.87,96.0,94.75,95.5,3254400
-1967-12-20 00:00:00,95.5,95.87,95.0,95.75,3446400
-1967-12-21 00:00:00,95.75,96.0,95.5,95.87,2342400
-1967-12-22 00:00:00,95.87,95.87,95.12,95.37,2592000
-1967-12-26 00:00:00,95.37,95.75,94.75,95.0,2438400
-1967-12-27 00:00:00,95.0,95.5,92.25,92.75,4012800
-1967-12-28 00:00:00,92.75,93.62,92.62,93.5,3571200
-1967-12-29 00:00:00,95.0,96.0,95.0,96.0,5251200
-1968-01-02 00:00:00,96.0,96.0,95.12,95.62,1526400
-1968-01-03 00:00:00,95.62,97.87,95.5,95.87,2332800
-1968-01-04 00:00:00,95.87,96.25,94.62,95.0,2592000
-1968-01-05 00:00:00,95.25,96.5,95.25,96.0,1641600
-1968-01-08 00:00:00,96.5,98.5,96.5,98.0,1920000
-1968-01-09 00:00:00,98.75,100.0,98.75,99.0,2380800
-1968-01-10 00:00:00,99.0,99.75,98.37,98.87,1843200
-1968-01-11 00:00:00,98.87,99.62,97.25,97.25,1958400
-1968-01-12 00:00:00,97.12,97.12,94.62,95.37,2131200
-1968-01-15 00:00:00,95.37,95.62,94.12,95.37,2294400
-1968-01-16 00:00:00,95.37,95.75,93.75,94.25,1651200
-1968-01-17 00:00:00,93.87,93.87,92.87,93.62,3369600
-1968-01-18 00:00:00,93.62,95.0,92.87,93.0,2716800
-1968-01-19 00:00:00,93.0,95.0,93.0,93.37,2851200
-1968-01-22 00:00:00,93.37,93.5,92.5,92.62,2361600
-1968-01-23 00:00:00,92.62,93.0,91.5,91.75,2851200
-1968-01-24 00:00:00,91.75,92.37,91.5,92.25,1459200
-1968-01-25 00:00:00,92.25,92.25,90.62,91.0,3100800
-1968-01-26 00:00:00,91.0,91.75,90.62,90.87,1814400
-1968-01-29 00:00:00,90.87,91.37,90.62,91.0,1584000
-1968-01-30 00:00:00,91.0,91.12,89.75,89.75,2169600
-1968-01-31 00:00:00,89.5,89.5,87.25,87.87,3177600
-1968-02-01 00:00:00,87.87,89.75,87.62,89.37,2150400
-1968-02-02 00:00:00,89.75,91.37,89.75,90.87,1929600
-1968-02-05 00:00:00,90.87,90.87,89.0,89.37,1209600
-1968-02-06 00:00:00,89.75,90.37,89.75,90.0,1881600
-1968-02-07 00:00:00,89.87,89.87,88.87,89.62,2016000
-1968-02-08 00:00:00,89.62,90.0,88.5,88.5,2102400
-1968-02-09 00:00:00,88.5,89.0,87.12,87.75,3561600
-1968-02-13 00:00:00,87.75,88.0,87.0,87.0,2371200
-1968-02-14 00:00:00,87.0,88.37,86.5,88.0,2707200
-1968-02-15 00:00:00,88.0,88.25,87.62,87.87,2112000
-1968-02-16 00:00:00,87.87,88.25,87.0,87.75,2313600
-1968-02-19 00:00:00,87.75,87.75,86.5,86.62,1814400
-1968-02-20 00:00:00,86.62,87.75,86.5,87.25,1795200
-1968-02-21 00:00:00,87.25,88.0,87.0,87.75,2812800
-1968-02-23 00:00:00,87.75,89.75,87.62,88.0,4876800
-1968-02-26 00:00:00,87.87,87.87,86.12,86.75,2044800
-1968-02-27 00:00:00,86.75,87.75,86.0,87.75,2409600
-1968-02-28 00:00:00,87.75,88.25,86.75,87.0,2496000
-1968-02-29 00:00:00,87.0,87.5,86.75,86.87,2188800
-1968-03-01 00:00:00,87.0,87.62,87.0,87.25,1228800
-1968-03-04 00:00:00,87.25,87.25,84.75,84.75,3091200
-1968-03-05 00:00:00,85.12,86.5,85.12,86.0,2025600
-1968-03-06 00:00:00,86.12,87.5,86.12,87.5,2764800
-1968-03-07 00:00:00,87.5,87.87,86.25,87.12,1737600
-1968-03-08 00:00:00,87.12,87.5,86.37,86.62,1795200
-1968-03-11 00:00:00,87.0,88.5,87.0,88.0,1680000
-1968-03-12 00:00:00,88.0,88.5,87.0,88.12,1804800
-1968-03-13 00:00:00,88.12,88.37,87.37,87.62,1920000
-1968-03-14 00:00:00,87.5,87.5,86.5,86.62,1622400
-1968-03-15 00:00:00,86.62,89.5,86.62,88.37,1872000
-1968-03-18 00:00:00,88.37,90.0,87.25,87.5,2870400
-1968-03-19 00:00:00,87.5,87.5,86.75,86.75,2582400
-1968-03-20 00:00:00,86.75,87.37,86.5,87.37,1200000
-1968-03-21 00:00:00,87.37,87.62,86.87,86.87,1526400
-1968-03-22 00:00:00,86.87,87.5,86.0,86.37,2140800
-1968-03-25 00:00:00,85.87,85.87,85.0,85.62,2083200
-1968-03-26 00:00:00,85.62,85.75,85.12,85.25,1632000
-1968-03-27 00:00:00,85.87,86.62,85.87,86.0,1670400
-1968-03-28 00:00:00,86.0,86.25,85.12,85.5,2006400
-1968-03-29 00:00:00,85.5,86.5,85.12,86.37,2035200
-1968-04-01 00:00:00,87.75,90.0,87.75,89.75,4147200
-1968-04-02 00:00:00,89.75,89.75,88.37,89.0,2668800
-1968-04-03 00:00:00,89.0,90.5,89.0,89.62,4694400
-1968-04-04 00:00:00,89.62,90.5,89.12,90.0,2515200
-1968-04-05 00:00:00,90.0,90.62,89.0,89.25,2332800
-1968-04-08 00:00:00,89.25,90.25,89.25,90.0,1411200
-1968-04-10 00:00:00,91.5,93.0,91.5,91.62,5836800
-1968-04-11 00:00:00,91.62,92.87,91.0,92.62,3235200
-1968-04-15 00:00:00,92.12,92.12,90.75,91.0,3897600
-1968-04-16 00:00:00,91.0,93.25,90.37,93.25,7065600
-1968-04-17 00:00:00,93.25,93.75,92.5,93.75,1977600
-1968-04-18 00:00:00,93.75,95.62,93.5,94.5,2160000
-1968-04-19 00:00:00,94.5,94.75,92.62,93.62,2755200
-1968-04-22 00:00:00,92.62,92.62,91.25,91.62,2572800
-1968-04-23 00:00:00,91.62,92.5,91.62,91.62,2169600
-1968-04-24 00:00:00,92.12,92.87,92.12,92.5,2092800
-1968-04-25 00:00:00,92.75,94.37,92.75,93.37,2121600
-1968-04-26 00:00:00,93.37,95.87,93.37,95.37,1584000
-1968-04-29 00:00:00,95.37,96.0,94.12,96.0,1593600
-1968-04-30 00:00:00,96.0,96.62,95.62,95.87,1267200
-1968-05-01 00:00:00,95.87,96.0,93.12,93.62,2928000
-1968-05-02 00:00:00,93.62,95.37,93.25,95.12,1516800
-1968-05-03 00:00:00,95.12,97.75,94.25,94.5,3676800
-1968-05-06 00:00:00,94.0,94.0,93.25,93.62,1392000
-1968-05-07 00:00:00,93.62,93.62,92.12,92.5,2131200
-1968-05-08 00:00:00,92.5,92.75,91.62,92.0,1680000
-1968-05-09 00:00:00,92.0,92.0,90.5,91.37,2160000
-1968-05-10 00:00:00,91.37,92.25,91.0,91.5,1977600
-1968-05-13 00:00:00,91.5,91.75,90.75,91.25,2227200
-1968-05-14 00:00:00,91.12,91.12,89.87,89.87,2918400
-1968-05-15 00:00:00,90.0,91.0,90.0,90.75,2947200
-1968-05-16 00:00:00,90.75,93.0,90.62,92.25,1766400
-1968-05-17 00:00:00,91.75,91.75,90.5,90.87,1536000
-1968-05-20 00:00:00,90.75,90.75,89.5,89.5,3254400
-1968-05-21 00:00:00,89.5,90.0,88.25,88.75,4492800
-1968-05-22 00:00:00,88.75,89.0,86.62,86.75,3331200
-1968-05-23 00:00:00,86.75,87.5,86.5,86.87,3772800
-1968-05-24 00:00:00,87.25,88.37,87.25,88.25,5654400
-1968-05-27 00:00:00,88.25,88.5,87.25,87.25,2380800
-1968-05-28 00:00:00,87.37,88.5,87.37,87.75,3763200
-1968-05-29 00:00:00,87.75,88.25,86.75,88.0,2736000
-1968-05-31 00:00:00,88.12,90.0,88.12,88.12,2956800
-1968-06-03 00:00:00,88.75,90.25,88.75,90.25,1795200
-1968-06-04 00:00:00,90.25,90.87,89.62,90.12,3628800
-1968-06-05 00:00:00,90.12,91.5,89.25,89.25,5001600
-1968-06-06 00:00:00,89.25,90.25,88.62,88.87,6873600
-1968-06-07 00:00:00,88.87,90.0,88.0,88.87,4137600
-1968-06-10 00:00:00,88.87,90.12,88.62,88.62,3043200
-1968-06-11 00:00:00,88.62,89.37,88.0,88.25,3120000
-1968-06-13 00:00:00,88.75,89.5,88.75,89.12,6057600
-1968-06-14 00:00:00,89.12,89.37,88.5,88.87,3072000
-1968-06-17 00:00:00,88.87,89.25,87.62,87.87,2601600
-1968-06-18 00:00:00,87.87,88.5,86.5,86.75,3686400
-1968-06-20 00:00:00,87.25,89.87,87.25,87.75,4982400
-1968-06-21 00:00:00,87.75,88.37,86.75,87.25,5817600
-1968-06-24 00:00:00,87.25,87.25,86.5,86.87,3225600
-1968-06-25 00:00:00,86.87,86.87,86.0,86.25,5356800
-1968-06-27 00:00:00,86.25,86.87,85.75,86.25,5251200
-1968-06-28 00:00:00,86.25,86.37,85.75,86.25,3302400
-1968-07-01 00:00:00,86.25,86.25,85.5,85.62,2544000
-1968-07-02 00:00:00,85.62,85.87,85.25,85.5,7593600
-1968-07-03 00:00:00,85.5,86.12,85.12,85.5,4262400
-1968-07-08 00:00:00,85.5,87.12,85.5,86.75,5136000
-1968-07-09 00:00:00,86.75,86.87,86.12,86.87,4560000
-1968-07-11 00:00:00,86.87,88.75,86.75,87.37,11548800
-1968-07-12 00:00:00,87.0,87.0,86.0,86.0,5731200
-1968-07-15 00:00:00,86.0,86.87,85.5,85.87,4099200
-1968-07-16 00:00:00,85.87,86.37,85.5,85.87,3638400
-1968-07-18 00:00:00,85.87,86.12,85.12,85.37,5491200
-1968-07-19 00:00:00,85.37,86.0,84.5,85.62,4502400
-1968-07-22 00:00:00,85.62,85.75,83.75,83.75,3724800
-1968-07-23 00:00:00,83.75,84.0,83.25,83.62,4569600
-1968-07-25 00:00:00,83.62,84.5,83.0,83.37,6297600
-1968-07-26 00:00:00,83.37,84.37,83.12,83.75,3062400
-1968-07-29 00:00:00,83.75,84.5,83.75,83.87,4579200
-1968-07-30 00:00:00,83.87,84.37,83.62,84.37,2505600
-1968-08-01 00:00:00,84.37,84.37,83.37,83.37,4569600
-1968-08-02 00:00:00,83.37,83.87,82.62,83.12,2860800
-1968-08-05 00:00:00,83.37,84.5,83.37,84.25,2092800
-1968-08-06 00:00:00,84.25,84.37,83.0,83.5,2342400
-1968-08-08 00:00:00,83.5,83.5,80.25,80.75,6489600
-1968-08-09 00:00:00,80.75,82.0,80.5,81.5,4156800
-1968-08-12 00:00:00,81.5,82.0,81.0,82.0,2985600
-1968-08-13 00:00:00,82.0,82.75,81.87,81.87,2227200
-1968-08-15 00:00:00,81.87,82.25,81.37,81.5,3379200
-1968-08-16 00:00:00,81.5,82.12,81.37,82.12,3561600
-1968-08-19 00:00:00,82.12,83.0,82.0,82.75,2937600
-1968-08-20 00:00:00,82.75,82.87,82.0,82.25,2332800
-1968-08-22 00:00:00,82.25,83.12,82.12,82.87,5136000
-1968-08-23 00:00:00,82.87,83.5,82.75,83.25,2419200
-1968-08-26 00:00:00,83.25,83.62,83.12,83.25,1459200
-1968-08-27 00:00:00,83.25,84.75,83.12,84.75,2438400
-1968-08-29 00:00:00,84.75,85.37,84.0,84.62,3916800
-1968-08-30 00:00:00,84.62,84.62,83.75,84.12,2956800
-1968-09-03 00:00:00,84.12,84.62,83.5,83.87,2390400
-1968-09-04 00:00:00,83.87,84.12,82.75,83.37,3542400
-1968-09-05 00:00:00,83.5,84.62,83.5,84.37,3456000
-1968-09-06 00:00:00,84.75,86.0,84.75,85.12,3321600
-1968-09-09 00:00:00,85.5,88.0,85.5,86.5,4099200
-1968-09-10 00:00:00,86.5,87.25,86.25,87.0,2179200
-1968-09-12 00:00:00,87.0,87.5,85.37,86.0,5664000
-1968-09-13 00:00:00,86.0,86.5,85.5,86.25,2419200
-1968-09-16 00:00:00,86.25,87.25,85.62,87.25,2544000
-1968-09-17 00:00:00,87.25,89.25,86.87,88.75,5548800
-1968-09-19 00:00:00,88.75,88.75,86.62,86.75,3216000
-1968-09-20 00:00:00,86.75,86.75,86.0,86.12,2361600
-1968-09-23 00:00:00,86.12,86.62,85.25,85.5,2812800
-1968-09-24 00:00:00,85.5,86.37,85.12,86.12,6067200
-1968-09-26 00:00:00,86.12,86.25,85.0,85.25,3292800
-1968-09-27 00:00:00,85.25,86.25,85.25,85.62,2409600
-1968-09-30 00:00:00,85.62,86.0,84.5,85.25,4003200
-1968-10-01 00:00:00,85.25,85.62,85.0,85.25,3225600
-1968-10-03 00:00:00,85.5,86.62,85.5,86.62,8083200
-1968-10-04 00:00:00,87.37,89.25,87.37,89.0,3600000
-1968-10-07 00:00:00,89.0,90.75,88.75,90.5,3715200
-1968-10-08 00:00:00,90.5,91.37,90.0,90.62,6211200
-1968-10-10 00:00:00,89.5,89.5,87.37,88.5,4934400
-1968-10-11 00:00:00,88.5,89.0,87.5,88.62,2947200
-1968-10-14 00:00:00,88.62,91.25,88.62,90.25,6124800
-1968-10-15 00:00:00,91.25,93.12,91.25,92.25,5500800
-1968-10-17 00:00:00,94.37,96.75,94.37,94.37,12316800
-1968-10-18 00:00:00,95.25,98.0,95.25,96.62,5798400
-1968-10-21 00:00:00,96.62,98.0,94.87,97.75,5577600
-1968-10-22 00:00:00,97.62,97.62,95.5,95.5,3024000
-1968-10-24 00:00:00,95.5,96.5,94.62,96.5,6816000
-1968-10-25 00:00:00,96.5,96.5,95.25,95.87,4396800
-1968-10-28 00:00:00,95.62,95.62,94.0,94.0,3100800
-1968-10-29 00:00:00,94.0,94.75,93.0,93.0,3427200
-1968-10-31 00:00:00,93.5,95.25,93.5,95.0,6604800
-1968-11-01 00:00:00,95.0,95.75,94.12,94.12,6153600
-1968-11-04 00:00:00,94.12,94.37,93.5,94.37,2918400
-1968-11-06 00:00:00,94.5,95.75,94.5,94.75,4540800
-1968-11-07 00:00:00,94.75,95.87,93.75,95.37,2188800
-1968-11-08 00:00:00,95.37,96.0,94.87,95.37,2505600
-1968-11-12 00:00:00,95.37,95.75,94.5,94.75,2294400
-1968-11-13 00:00:00,94.75,94.87,94.0,94.62,3724800
-1968-11-14 00:00:00,94.62,96.0,94.12,95.75,3292800
-1968-11-15 00:00:00,96.12,98.0,96.12,96.75,3417600
-1968-11-18 00:00:00,96.75,97.37,96.12,96.25,2217600
-1968-11-19 00:00:00,96.25,96.25,95.37,96.0,2265600
-1968-11-21 00:00:00,96.0,97.75,96.0,97.37,3724800
-1968-11-22 00:00:00,97.37,98.0,97.25,97.87,2428800
-1968-11-25 00:00:00,97.87,99.37,97.37,99.12,4502400
-1968-11-26 00:00:00,99.12,99.87,98.75,99.75,4080000
-1968-11-27 00:00:00,99.75,100.37,99.37,99.37,4147200
-1968-11-29 00:00:00,99.37,99.75,98.75,99.62,1584000
-1968-12-02 00:00:00,99.62,99.75,98.75,99.0,1852800
-1968-12-03 00:00:00,99.0,99.12,98.25,98.75,2409600
-1968-12-05 00:00:00,98.75,99.25,97.5,98.5,3888000
-1968-12-06 00:00:00,98.5,99.0,98.25,98.25,2092800
-1968-12-09 00:00:00,98.12,98.12,96.25,96.75,3840000
-1968-12-10 00:00:00,96.75,96.75,93.25,93.25,2121600
-1968-12-12 00:00:00,95.0,96.0,95.0,95.5,4598400
-1968-12-13 00:00:00,95.5,96.87,95.5,96.5,3600000
-1968-12-16 00:00:00,96.5,97.12,96.12,96.12,2035200
-1968-12-17 00:00:00,96.0,96.0,95.0,95.62,2342400
-1968-12-19 00:00:00,95.62,97.25,94.75,97.25,3388800
-1968-12-20 00:00:00,97.25,97.87,95.5,95.62,3446400
-1968-12-23 00:00:00,95.62,96.0,95.0,95.37,2832000
-1968-12-24 00:00:00,95.37,95.75,95.0,95.12,1430400
-1968-12-26 00:00:00,95.12,96.12,95.12,95.37,1766400
-1968-12-27 00:00:00,95.37,95.37,94.5,94.5,2246400
-1968-12-30 00:00:00,94.5,94.87,93.37,93.5,1795200
-1968-12-31 00:00:00,93.5,93.87,93.0,93.87,3292800
-1969-01-02 00:00:00,94.12,95.0,94.12,94.87,2112000
-1969-01-03 00:00:00,95.37,96.25,95.37,95.75,2784000
-1969-01-06 00:00:00,95.75,95.75,93.75,94.37,2697600
-1969-01-07 00:00:00,94.0,94.0,91.0,92.37,4070400
-1969-01-08 00:00:00,92.37,92.87,90.62,92.0,2947200
-1969-01-09 00:00:00,92.0,93.0,91.5,91.87,2947200
-1969-01-10 00:00:00,91.62,91.62,90.5,90.5,2496000
-1969-01-13 00:00:00,90.5,91.75,90.12,91.25,1574400
-1969-01-14 00:00:00,91.25,92.25,90.87,92.25,2688000
-1969-01-15 00:00:00,92.25,92.62,91.5,91.5,3187200
-1969-01-16 00:00:00,91.5,92.37,91.0,91.25,1968000
-1969-01-17 00:00:00,90.5,90.5,89.75,90.37,4060800
-1969-01-20 00:00:00,90.37,90.37,89.37,89.5,2208000
-1969-01-21 00:00:00,89.5,90.62,89.0,89.87,2611200
-1969-01-22 00:00:00,89.87,90.87,89.5,90.5,3168000
-1969-01-23 00:00:00,90.5,91.62,90.25,91.62,3792000
-1969-01-24 00:00:00,91.62,92.25,90.25,90.62,3408000
-1969-01-27 00:00:00,90.62,90.75,89.5,90.62,3494400
-1969-01-28 00:00:00,90.62,91.25,90.37,90.75,2217600
-1969-01-29 00:00:00,90.75,91.5,90.37,90.87,2361600
-1969-01-30 00:00:00,90.87,91.5,90.62,91.25,2198400
-1969-01-31 00:00:00,91.25,92.75,91.12,92.75,2505600
-1969-02-03 00:00:00,92.37,92.37,90.0,90.37,2640000
-1969-02-04 00:00:00,90.37,90.87,89.87,90.37,11721600
-1969-02-05 00:00:00,90.37,90.87,90.0,90.5,2179200
-1969-02-06 00:00:00,90.5,91.62,90.5,90.75,3091200
-1969-02-07 00:00:00,90.87,92.0,90.87,91.87,2803200
-1969-02-11 00:00:00,91.87,92.25,91.25,91.37,3206400
-1969-02-12 00:00:00,91.37,91.87,91.0,91.75,1564800
-1969-02-13 00:00:00,91.75,92.87,91.75,92.87,2832000
-1969-02-14 00:00:00,92.87,92.87,92.12,92.62,2553600
-1969-02-17 00:00:00,92.62,92.87,90.5,90.75,2688000
-1969-02-18 00:00:00,90.37,90.37,89.25,90.0,2841600
-1969-02-19 00:00:00,90.0,90.12,89.5,89.5,1852800
-1969-02-20 00:00:00,89.5,89.62,88.0,88.75,3264000
-1969-02-24 00:00:00,88.62,88.62,86.75,86.75,4646400
-1969-02-25 00:00:00,86.75,88.5,86.5,86.87,4022400
-1969-02-26 00:00:00,86.87,87.5,86.25,86.75,2630400
-1969-02-27 00:00:00,86.75,86.75,85.12,86.5,2534400
-1969-02-28 00:00:00,86.5,87.12,86.37,86.5,2553600
-1969-03-03 00:00:00,86.5,87.0,86.12,87.0,1977600
-1969-03-04 00:00:00,87.0,87.25,86.62,87.0,3312000
-1969-03-05 00:00:00,87.0,88.62,87.0,88.5,3696000
-1969-03-06 00:00:00,88.5,88.62,88.0,88.0,2899200
-1969-03-07 00:00:00,88.0,88.62,87.75,88.25,1920000
-1969-03-10 00:00:00,88.25,90.37,87.75,89.62,2841600
-1969-03-11 00:00:00,89.62,90.5,89.12,89.12,2323200
-1969-03-12 00:00:00,89.12,90.0,89.0,89.62,1574400
-1969-03-13 00:00:00,89.62,89.62,88.5,88.75,1776000
-1969-03-14 00:00:00,87.37,87.37,86.5,87.0,2755200
-1969-03-17 00:00:00,87.0,87.25,86.0,87.12,2150400
-1969-03-18 00:00:00,87.12,87.87,86.62,86.62,1910400
-1969-03-19 00:00:00,86.62,87.5,85.75,87.37,3417600
-1969-03-20 00:00:00,87.37,90.0,87.25,90.0,5270400
-1969-03-21 00:00:00,90.0,90.0,89.25,89.37,1603200
-1969-03-24 00:00:00,89.37,89.75,88.87,88.87,2361600
-1969-03-25 00:00:00,88.87,89.87,88.0,89.5,5203200
-1969-03-26 00:00:00,89.5,90.0,89.5,90.0,3302400
-1969-03-27 00:00:00,90.0,92.5,90.0,92.5,6422400
-1969-03-28 00:00:00,92.5,93.0,92.0,92.25,3820800
-1969-04-01 00:00:00,92.25,92.75,91.75,92.75,4435200
-1969-04-02 00:00:00,92.5,92.5,91.0,91.25,3571200
-1969-04-03 00:00:00,90.75,90.75,89.75,90.37,2448000
-1969-04-07 00:00:00,90.37,91.25,88.75,90.75,3667200
-1969-04-08 00:00:00,90.75,91.25,89.62,90.5,2572800
-1969-04-09 00:00:00,90.5,91.0,90.25,90.62,1920000
-1969-04-10 00:00:00,91.25,92.0,91.25,91.75,2841600
-1969-04-11 00:00:00,91.75,91.87,91.0,91.62,2083200
-1969-04-14 00:00:00,91.62,91.75,90.75,91.25,2496000
-1969-04-15 00:00:00,91.25,91.87,90.87,91.87,1267200
-1969-04-16 00:00:00,91.62,91.62,90.62,90.75,2755200
-1969-04-17 00:00:00,90.75,91.25,90.12,90.62,1555200
-1969-04-18 00:00:00,90.62,91.37,90.62,91.0,1881600
-1969-04-21 00:00:00,90.75,90.75,90.12,90.5,2467200
-1969-04-22 00:00:00,90.37,90.37,89.75,89.75,2083200
-1969-04-23 00:00:00,89.75,90.37,89.5,89.75,2102400
-1969-04-24 00:00:00,89.87,92.12,89.87,92.12,3504000
-1969-04-25 00:00:00,92.25,93.37,92.25,92.62,2908800
-1969-04-28 00:00:00,92.5,92.5,91.0,92.5,2073600
-1969-04-29 00:00:00,92.5,94.87,92.25,94.87,3984000
-1969-04-30 00:00:00,95.0,97.75,95.0,97.75,6585600
-1969-05-01 00:00:00,97.75,98.0,96.0,96.0,4320000
-1969-05-02 00:00:00,96.0,97.75,96.0,97.62,3292800
-1969-05-05 00:00:00,97.25,97.25,96.0,96.87,1948800
-1969-05-06 00:00:00,96.5,96.5,96.0,96.5,1833600
-1969-05-07 00:00:00,96.25,96.25,94.25,95.62,3820800
-1969-05-08 00:00:00,95.62,96.0,95.0,95.62,4358400
-1969-05-09 00:00:00,95.62,96.87,95.5,96.12,3600000
-1969-05-12 00:00:00,96.12,96.25,95.25,96.25,2908800
-1969-05-13 00:00:00,96.25,96.62,95.75,96.25,2899200
-1969-05-14 00:00:00,97.0,98.25,97.0,97.5,4396800
-1969-05-15 00:00:00,97.5,97.87,96.12,96.5,1344000
-1969-05-16 00:00:00,96.5,97.0,96.25,96.75,1699200
-1969-05-19 00:00:00,96.75,97.12,95.37,95.37,3292800
-1969-05-20 00:00:00,95.37,95.37,94.25,95.0,2640000
-1969-05-21 00:00:00,95.0,95.5,94.0,95.12,2409600
-1969-05-22 00:00:00,95.5,97.0,95.5,96.0,3264000
-1969-05-23 00:00:00,96.0,96.5,95.62,96.37,1756800
-1969-05-26 00:00:00,96.25,96.25,95.37,95.37,921600
-1969-05-27 00:00:00,95.37,95.62,94.87,95.0,2044800
-1969-05-28 00:00:00,95.0,95.75,93.5,95.75,4656000
-1969-05-29 00:00:00,95.5,95.5,94.0,94.25,1372800
-1969-06-02 00:00:00,94.0,94.0,92.75,94.0,1113600
-1969-06-03 00:00:00,94.0,94.0,93.0,93.0,1795200
-1969-06-04 00:00:00,93.0,93.5,93.0,93.12,1200000
-1969-06-05 00:00:00,93.12,94.0,92.5,94.0,1910400
-1969-06-06 00:00:00,93.87,93.87,92.25,92.5,1872000
-1969-06-09 00:00:00,92.5,92.87,91.25,92.87,1900800
-1969-06-10 00:00:00,92.87,92.87,91.62,91.75,1468800
-1969-06-11 00:00:00,91.37,91.37,90.25,90.25,3619200
-1969-06-12 00:00:00,90.25,90.25,89.5,89.62,4291200
-1969-06-13 00:00:00,89.62,91.62,89.5,91.5,3081600
-1969-06-16 00:00:00,91.5,92.75,90.62,90.62,2822400
-1969-06-17 00:00:00,90.62,91.5,89.62,90.25,2688000
-1969-06-18 00:00:00,91.0,92.5,91.0,91.0,2630400
-1969-06-19 00:00:00,91.0,91.5,90.0,90.75,5596800
-1969-06-20 00:00:00,90.75,91.37,90.37,90.37,3379200
-1969-06-23 00:00:00,90.37,90.62,89.0,89.12,3820800
-1969-06-24 00:00:00,89.12,90.62,88.75,88.87,6700800
-1969-06-25 00:00:00,88.87,89.37,88.5,88.87,2678400
-1969-06-26 00:00:00,88.87,90.12,88.37,89.75,2208000
-1969-06-27 00:00:00,89.75,90.75,89.25,90.75,2793600
-1969-06-30 00:00:00,90.75,91.25,90.0,90.0,1689600
-1969-07-01 00:00:00,90.0,90.62,89.62,90.5,1612800
-1969-07-02 00:00:00,90.5,91.25,90.37,90.87,1372800
-1969-07-03 00:00:00,90.87,90.87,89.75,90.0,1603200
-1969-07-07 00:00:00,90.0,90.62,88.87,89.5,2188800
-1969-07-08 00:00:00,88.5,88.5,87.25,87.75,2640000
-1969-07-09 00:00:00,87.5,87.5,86.75,87.0,2764800
-1969-07-10 00:00:00,86.75,86.75,84.5,85.0,4656000
-1969-07-11 00:00:00,85.0,86.75,85.0,86.37,2361600
-1969-07-14 00:00:00,86.37,87.0,85.12,85.12,2073600
-1969-07-15 00:00:00,85.12,85.25,84.37,84.62,1737600
-1969-07-16 00:00:00,85.12,86.75,85.12,86.12,1728000
-1969-07-17 00:00:00,86.5,88.12,86.5,87.87,2428800
-1969-07-18 00:00:00,87.25,87.25,85.25,87.25,3091200
-1969-07-22 00:00:00,87.25,87.5,85.87,85.87,2572800
-1969-07-23 00:00:00,85.87,86.0,84.75,85.0,3801600
-1969-07-24 00:00:00,85.0,85.37,84.5,84.87,1776000
-1969-07-25 00:00:00,84.87,85.0,84.0,84.0,2092800
-1969-07-28 00:00:00,84.0,84.25,83.5,84.0,2505600
-1969-07-29 00:00:00,84.25,86.75,84.25,84.37,3504000
-1969-07-30 00:00:00,84.37,85.75,83.25,85.37,2755200
-1969-07-31 00:00:00,85.37,86.62,85.12,86.12,2006400
-1969-08-01 00:00:00,86.12,88.25,86.0,86.37,8784000
-1969-08-04 00:00:00,86.37,86.62,85.62,86.12,2304000
-1969-08-05 00:00:00,86.12,86.25,85.25,85.5,1488000
-1969-08-06 00:00:00,85.5,85.5,84.37,85.25,2928000
-1969-08-07 00:00:00,85.25,86.0,84.75,84.75,1267200
-1969-08-08 00:00:00,84.75,84.75,84.12,84.25,2227200
-1969-08-11 00:00:00,84.25,84.25,83.37,84.12,1507200
-1969-08-12 00:00:00,84.12,84.12,83.0,83.0,3024000
-1969-08-13 00:00:00,82.62,82.62,81.25,82.37,5712000
-1969-08-14 00:00:00,82.37,83.75,81.75,82.37,3504000
-1969-08-15 00:00:00,82.37,83.25,82.12,83.0,3772800
-1969-08-18 00:00:00,83.0,83.87,82.25,83.87,2054400
-1969-08-19 00:00:00,83.87,84.5,83.62,84.0,2659200
-1969-08-20 00:00:00,83.62,83.62,82.87,83.0,1660800
-1969-08-21 00:00:00,83.0,83.87,82.37,83.5,2371200
-1969-08-22 00:00:00,83.62,85.0,83.62,84.75,1622400
-1969-08-25 00:00:00,84.75,85.37,84.0,84.37,2400000
-1969-08-26 00:00:00,84.0,84.0,82.75,83.37,1564800
-1969-08-27 00:00:00,83.5,84.12,83.5,83.5,1612800
-1969-08-28 00:00:00,83.5,83.87,83.25,83.75,1488000
-1969-08-29 00:00:00,83.75,84.0,83.0,83.75,1689600
-1969-09-02 00:00:00,83.75,84.12,83.0,83.12,1507200
-1969-09-03 00:00:00,83.12,83.5,82.25,83.5,2524800
-1969-09-04 00:00:00,83.5,83.5,82.37,82.75,1881600
-1969-09-05 00:00:00,82.0,82.0,81.62,81.62,2380800
-1969-09-08 00:00:00,81.62,82.0,81.37,81.37,1632000
-1969-09-09 00:00:00,81.37,83.5,81.0,82.75,2294400
-1969-09-10 00:00:00,82.75,83.75,82.62,83.75,2774400
-1969-09-11 00:00:00,83.75,84.5,83.37,84.5,2323200
-1969-09-12 00:00:00,84.5,84.5,83.12,83.75,4608000
-1969-09-15 00:00:00,84.0,86.25,84.0,86.25,3340800
-1969-09-16 00:00:00,86.25,86.25,85.37,85.62,3148800
-1969-09-17 00:00:00,85.62,86.0,84.12,84.12,3619200
-1969-09-18 00:00:00,84.12,85.0,83.5,83.75,4262400
-1969-09-19 00:00:00,83.87,84.37,83.87,84.0,4617600
-1969-09-22 00:00:00,84.25,85.12,84.25,84.87,2073600
-1969-09-23 00:00:00,84.87,86.5,84.87,86.5,4320000
-1969-09-24 00:00:00,86.5,86.62,86.0,86.5,3091200
-1969-09-25 00:00:00,86.5,86.62,85.25,85.5,4905600
-1969-09-26 00:00:00,85.5,85.75,84.75,85.5,2304000
-1969-09-29 00:00:00,85.5,85.5,85.0,85.37,1392000
-1969-09-30 00:00:00,85.37,86.12,84.87,85.0,3609600
-1969-10-01 00:00:00,85.0,85.37,84.5,84.87,1401600
-1969-10-02 00:00:00,84.87,85.12,82.5,85.12,3705600
-1969-10-03 00:00:00,86.0,86.87,86.0,86.12,4435200
-1969-10-06 00:00:00,86.12,86.87,86.0,86.5,1987200
-1969-10-07 00:00:00,86.5,86.75,85.25,85.75,2044800
-1969-10-08 00:00:00,85.25,85.25,84.37,84.75,1488000
-1969-10-09 00:00:00,84.75,85.12,83.5,84.12,3100800
-1969-10-10 00:00:00,84.75,85.25,84.75,85.25,3264000
-1969-10-13 00:00:00,85.25,86.12,84.87,86.12,1315200
-1969-10-14 00:00:00,86.12,87.0,85.75,86.75,5683200
-1969-10-15 00:00:00,86.75,87.0,86.12,86.5,4262400
-1969-10-16 00:00:00,86.5,87.37,86.12,86.62,4080000
-1969-10-17 00:00:00,86.62,87.0,86.25,86.5,2908800
-1969-10-20 00:00:00,86.5,86.75,85.62,85.62,1440000
-1969-10-21 00:00:00,85.62,86.25,85.5,86.12,2227200
-1969-10-22 00:00:00,86.12,89.87,86.12,89.25,3177600
-1969-10-23 00:00:00,89.25,89.37,87.0,87.5,3475200
-1969-10-24 00:00:00,87.5,87.62,87.0,87.0,2025600
-1969-10-27 00:00:00,86.62,86.62,85.0,85.62,3763200
-1969-10-28 00:00:00,85.5,85.5,84.0,84.0,5088000
-1969-10-29 00:00:00,83.25,83.25,82.37,82.5,4800000
-1969-10-30 00:00:00,82.5,84.37,82.37,84.37,5203200
-1969-10-31 00:00:00,84.37,84.5,83.87,84.12,4089600
-1969-11-03 00:00:00,84.12,84.37,83.62,84.37,2745600
-1969-11-04 00:00:00,84.37,84.37,83.12,84.37,2409600
-1969-11-05 00:00:00,84.37,84.87,84.12,84.5,2688000
-1969-11-06 00:00:00,84.37,84.37,83.62,84.0,1881600
-1969-11-07 00:00:00,84.0,85.0,83.87,85.0,1891200
-1969-11-10 00:00:00,85.0,85.12,84.5,85.0,1804800
-1969-11-11 00:00:00,85.0,85.62,85.0,85.25,1699200
-1969-11-12 00:00:00,85.25,85.37,84.12,84.25,2515200
-1969-11-13 00:00:00,84.25,84.37,84.12,84.25,2352000
-1969-11-14 00:00:00,84.12,84.12,83.25,83.5,2083200
-1969-11-17 00:00:00,83.37,83.37,81.75,83.12,2515200
-1969-11-18 00:00:00,83.12,84.37,83.0,84.25,2928000
-1969-11-19 00:00:00,83.75,83.75,82.0,82.75,5337600
-1969-11-20 00:00:00,82.75,82.75,81.5,82.12,3014400
-1969-11-21 00:00:00,81.87,81.87,80.5,80.87,5376000
-1969-11-24 00:00:00,80.87,81.62,80.5,81.62,3408000
-1969-11-25 00:00:00,81.5,81.5,80.5,81.0,4003200
-1969-11-26 00:00:00,81.0,81.12,80.25,81.0,3782400
-1969-11-28 00:00:00,81.0,81.25,80.0,80.12,3052800
-1969-12-01 00:00:00,80.12,80.75,79.5,79.5,3264000
-1969-12-02 00:00:00,79.5,79.87,78.75,79.0,2956800
-1969-12-03 00:00:00,79.0,79.0,77.0,78.12,4022400
-1969-12-04 00:00:00,78.12,79.87,76.25,79.87,6124800
-1969-12-05 00:00:00,79.87,79.87,78.37,79.12,3091200
-1969-12-08 00:00:00,79.12,79.25,77.0,77.25,3552000
-1969-12-09 00:00:00,77.25,78.87,76.5,78.0,3897600
-1969-12-10 00:00:00,78.0,80.0,77.87,79.87,3033600
-1969-12-11 00:00:00,79.87,80.0,79.5,79.62,2803200
-1969-12-12 00:00:00,79.62,80.0,78.12,78.62,2966400
-1969-12-15 00:00:00,78.62,78.75,77.62,77.75,2774400
-1969-12-16 00:00:00,77.62,77.62,75.62,75.87,6729600
-1969-12-17 00:00:00,75.87,76.5,74.62,74.87,5952000
-1969-12-18 00:00:00,74.87,76.37,74.12,75.25,7584000
-1969-12-19 00:00:00,75.5,77.25,75.5,77.25,3993600
-1969-12-22 00:00:00,77.25,77.5,76.25,76.25,4089600
-1969-12-23 00:00:00,76.25,76.75,76.0,76.62,4185600
-1969-12-24 00:00:00,76.62,77.75,76.37,77.25,2812800
-1969-12-26 00:00:00,77.25,78.37,77.12,77.75,1430400
-1969-12-29 00:00:00,77.75,78.37,76.37,76.87,4051200
-1969-12-30 00:00:00,76.87,77.12,76.37,77.0,2688000
-1969-12-31 00:00:00,77.0,77.5,76.37,77.5,3187200
-1970-01-02 00:00:00,77.5,77.62,76.5,76.62,2227200
-1970-01-05 00:00:00,76.62,77.0,75.62,76.25,4070400
-1970-01-06 00:00:00,76.12,76.12,73.62,74.0,3408000
-1970-01-07 00:00:00,74.25,75.37,74.25,74.37,4425600
-1970-01-08 00:00:00,74.62,75.75,74.62,75.0,13363200
-1970-01-09 00:00:00,75.0,75.12,73.12,73.12,5712000
-1970-01-12 00:00:00,73.12,73.37,72.37,73.0,3888000
-1970-01-13 00:00:00,73.0,73.62,72.87,73.25,2764800
-1970-01-14 00:00:00,73.37,75.12,73.37,74.62,3552000
-1970-01-15 00:00:00,74.62,75.25,74.5,74.75,2572800
-1970-01-16 00:00:00,74.75,74.87,74.37,74.37,1987200
-1970-01-19 00:00:00,74.37,74.62,73.0,73.0,5136000
-1970-01-20 00:00:00,73.0,73.37,72.75,73.25,3456000
-1970-01-21 00:00:00,73.25,74.62,73.25,74.0,2236800
-1970-01-22 00:00:00,74.0,74.5,73.75,74.12,3475200
-1970-01-23 00:00:00,74.12,74.37,72.87,73.0,3667200
-1970-01-26 00:00:00,73.0,73.12,72.75,73.0,2179200
-1970-01-27 00:00:00,73.0,74.37,73.0,74.12,1900800
-1970-01-28 00:00:00,74.12,75.0,74.12,74.12,4195200
-1970-01-29 00:00:00,74.12,74.75,73.37,73.37,3590400
-1970-01-30 00:00:00,73.37,73.87,72.37,72.37,3504000
-1970-02-02 00:00:00,72.62,73.87,72.62,73.12,9091200
-1970-02-03 00:00:00,73.12,73.5,72.0,72.62,5059200
-1970-02-04 00:00:00,72.62,73.0,70.87,72.62,5721600
-1970-02-05 00:00:00,71.12,71.12,69.12,69.87,5952000
-1970-02-06 00:00:00,69.87,70.75,69.37,70.12,2006400
-1970-02-09 00:00:00,70.12,72.25,70.12,70.12,5520000
-1970-02-10 00:00:00,70.12,70.25,69.0,69.0,3571200
-1970-02-11 00:00:00,69.0,70.87,69.0,70.37,3456000
-1970-02-12 00:00:00,70.12,70.12,69.37,70.0,1584000
-1970-02-13 00:00:00,69.87,69.87,68.25,68.87,3888000
-1970-02-16 00:00:00,69.0,69.87,69.0,69.37,3859200
-1970-02-17 00:00:00,69.0,69.0,67.87,68.62,2707200
-1970-02-18 00:00:00,68.62,69.75,68.62,69.5,4012800
-1970-02-19 00:00:00,69.5,70.25,69.5,69.5,4108800
-1970-02-20 00:00:00,69.5,70.12,68.62,68.62,2956800
-1970-02-24 00:00:00,68.62,69.25,68.5,68.87,3273600
-1970-02-25 00:00:00,68.87,69.87,68.5,69.12,3331200
-1970-02-26 00:00:00,69.12,69.37,67.62,68.75,4377600
-1970-02-27 00:00:00,68.75,71.12,68.75,70.5,5654400
-1970-03-02 00:00:00,70.87,72.25,70.87,71.75,3273600
-1970-03-03 00:00:00,71.75,74.25,70.75,74.0,5712000
-1970-03-04 00:00:00,74.0,75.0,74.0,74.5,4771200
-1970-03-05 00:00:00,74.5,75.37,74.5,74.75,4233600
-1970-03-06 00:00:00,74.75,75.12,74.12,74.37,2976000
-1970-03-09 00:00:00,74.37,74.87,73.12,73.75,4569600
-1970-03-10 00:00:00,73.75,74.0,73.25,73.5,2371200
-1970-03-11 00:00:00,73.5,74.0,71.87,71.87,4329600
-1970-03-12 00:00:00,71.87,72.12,71.25,71.37,5174400
-1970-03-13 00:00:00,71.25,71.25,70.0,70.25,4003200
-1970-03-16 00:00:00,70.25,70.62,69.12,69.12,4588800
-1970-03-17 00:00:00,69.12,70.5,69.0,70.25,3177600
-1970-03-18 00:00:00,70.25,70.5,69.87,70.25,2515200
-1970-03-19 00:00:00,70.25,70.75,69.87,70.12,3014400
-1970-03-20 00:00:00,70.12,70.12,69.62,69.87,3494400
-1970-03-23 00:00:00,69.87,71.12,69.75,70.87,4080000
-1970-03-24 00:00:00,71.12,72.37,71.12,71.75,4512000
-1970-03-25 00:00:00,72.37,75.87,72.37,73.87,8294400
-1970-03-26 00:00:00,73.87,75.62,73.75,74.12,8438400
-1970-03-30 00:00:00,74.0,74.0,73.0,73.5,3014400
-1970-03-31 00:00:00,73.5,74.0,73.12,73.75,3014400
-1970-04-01 00:00:00,73.87,74.87,73.87,74.5,5068800
-1970-04-02 00:00:00,74.5,74.75,73.87,74.5,2745600
-1970-04-03 00:00:00,74.5,75.0,74.25,74.25,3801600
-1970-04-06 00:00:00,74.25,74.87,74.0,74.5,1862400
-1970-04-07 00:00:00,74.75,75.75,74.75,75.25,2880000
-1970-04-08 00:00:00,75.25,75.87,74.87,75.12,4560000
-1970-04-09 00:00:00,75.12,76.37,75.12,75.87,5174400
-1970-04-10 00:00:00,75.87,76.37,75.0,76.37,3628800
-1970-04-13 00:00:00,76.37,77.0,75.75,76.12,2524800
-1970-04-14 00:00:00,76.12,76.12,74.5,74.62,4579200
-1970-04-15 00:00:00,74.62,75.37,74.5,75.0,2697600
-1970-04-16 00:00:00,75.0,75.62,74.5,75.25,4608000
-1970-04-17 00:00:00,75.25,75.75,74.37,75.75,3004800
-1970-04-20 00:00:00,75.75,76.0,74.5,75.62,2323200
-1970-04-21 00:00:00,75.62,76.5,75.25,76.0,1852800
-1970-04-22 00:00:00,75.87,75.87,74.0,74.25,3062400
-1970-04-23 00:00:00,73.87,73.87,73.0,73.25,4761600
-1970-04-24 00:00:00,72.87,72.87,72.0,72.5,3667200
-1970-04-27 00:00:00,72.5,72.5,70.25,70.62,5366400
-1970-04-28 00:00:00,70.62,71.5,69.62,69.62,3110400
-1970-04-29 00:00:00,69.62,71.37,69.62,71.37,3782400
-1970-04-30 00:00:00,71.37,72.0,70.0,71.25,4272000
-1970-05-01 00:00:00,71.25,71.5,70.0,71.37,2736000
-1970-05-04 00:00:00,71.37,71.62,68.25,69.0,5376000
-1970-05-05 00:00:00,69.0,69.5,68.0,68.12,2409600
-1970-05-06 00:00:00,68.37,70.37,68.37,69.25,3475200
-1970-05-07 00:00:00,69.5,70.75,69.5,70.12,1747200
-1970-05-08 00:00:00,70.12,70.12,68.62,69.25,2524800
-1970-05-11 00:00:00,69.37,70.25,69.37,69.37,2409600
-1970-05-12 00:00:00,69.12,69.12,68.0,68.5,2947200
-1970-05-13 00:00:00,68.37,68.37,66.5,66.5,2774400
-1970-05-14 00:00:00,66.5,66.5,64.75,65.62,5011200
-1970-05-15 00:00:00,65.62,66.87,64.62,66.62,4665600
-1970-05-18 00:00:00,67.0,68.25,67.0,67.37,4569600
-1970-05-19 00:00:00,67.37,67.5,67.0,67.0,1555200
-1970-05-20 00:00:00,67.0,67.12,64.0,64.25,3014400
-1970-05-21 00:00:00,64.25,64.5,62.5,63.5,3916800
-1970-05-22 00:00:00,63.5,65.12,62.5,63.75,2908800
-1970-05-25 00:00:00,63.0,63.0,61.63,61.75,5212800
-1970-05-26 00:00:00,61.75,62.0,60.5,60.5,4060800
-1970-05-27 00:00:00,60.5,63.38,60.25,62.88,5270400
-1970-05-28 00:00:00,63.13,64.87,63.13,63.88,4185600
-1970-05-29 00:00:00,63.88,66.75,63.0,66.37,5779200
-1970-06-01 00:00:00,66.37,67.62,66.37,67.25,4300800
-1970-06-02 00:00:00,67.25,67.5,66.25,67.0,6076800
-1970-06-03 00:00:00,67.0,68.37,66.75,68.12,5270400
-1970-06-04 00:00:00,68.12,68.5,67.62,67.62,3100800
-1970-06-05 00:00:00,67.62,67.62,66.62,66.62,3552000
-1970-06-08 00:00:00,66.62,67.75,66.5,67.37,3168000
-1970-06-09 00:00:00,67.37,67.62,67.25,67.25,2860800
-1970-06-10 00:00:00,67.25,67.25,66.5,66.5,2553600
-1970-06-11 00:00:00,66.37,66.37,65.37,66.12,2025600
-1970-06-12 00:00:00,65.87,65.87,65.0,65.87,2524800
-1970-06-15 00:00:00,65.87,66.75,65.75,65.87,1420800
-1970-06-16 00:00:00,65.87,67.62,65.75,67.5,2928000
-1970-06-17 00:00:00,67.5,68.75,67.25,67.37,3158400
-1970-06-18 00:00:00,67.37,68.87,67.12,68.5,2630400
-1970-06-19 00:00:00,69.25,71.0,69.25,69.75,7190400
-1970-06-22 00:00:00,69.75,70.62,69.12,70.37,3148800
-1970-06-23 00:00:00,70.37,70.37,69.12,69.12,5472000
-1970-06-24 00:00:00,69.12,69.62,68.0,68.87,4492800
-1970-06-25 00:00:00,68.87,69.5,68.62,68.62,1843200
-1970-06-26 00:00:00,68.5,68.5,67.25,67.37,3283200
-1970-06-29 00:00:00,67.37,67.62,67.0,67.37,1488000
-1970-06-30 00:00:00,67.37,68.25,67.0,67.5,2150400
-1970-07-01 00:00:00,67.5,67.87,67.25,67.75,2121600
-1970-07-02 00:00:00,67.87,69.25,67.87,68.5,3244800
-1970-07-06 00:00:00,68.5,69.37,67.25,67.25,2524800
-1970-07-07 00:00:00,67.25,67.87,66.75,67.25,2102400
-1970-07-08 00:00:00,67.25,68.0,67.0,67.87,2179200
-1970-07-09 00:00:00,67.87,68.37,67.0,68.0,3072000
-1970-07-10 00:00:00,69.5,71.62,69.5,71.62,4636800
-1970-07-13 00:00:00,71.62,72.37,71.5,72.12,2304000
-1970-07-14 00:00:00,72.12,72.12,71.25,72.0,2361600
-1970-07-15 00:00:00,72.0,72.62,71.5,72.25,3244800
-1970-07-16 00:00:00,73.0,75.25,73.0,75.0,4003200
-1970-07-17 00:00:00,75.25,76.62,75.25,76.62,4291200
-1970-07-20 00:00:00,76.62,76.62,75.5,75.87,3168000
-1970-07-21 00:00:00,75.37,75.37,73.87,74.12,4252800
-1970-07-22 00:00:00,74.25,75.37,74.25,74.62,2294400
-1970-07-23 00:00:00,74.62,76.0,74.62,76.0,8764800
-1970-07-24 00:00:00,76.0,76.62,74.87,76.62,3849600
-1970-07-27 00:00:00,76.5,76.5,75.37,75.62,1459200
-1970-07-28 00:00:00,75.62,76.37,75.0,76.25,2630400
-1970-07-29 00:00:00,76.37,77.25,76.37,77.12,4032000
-1970-07-30 00:00:00,77.12,77.75,76.87,77.12,2688000
-1970-07-31 00:00:00,77.12,78.0,76.62,76.87,4675200
-1970-08-03 00:00:00,76.25,76.25,74.75,75.0,2121600
-1970-08-04 00:00:00,75.0,76.0,74.12,75.5,2390400
-1970-08-05 00:00:00,75.62,76.62,75.62,76.0,2131200
-1970-08-06 00:00:00,75.87,75.87,75.37,75.37,1881600
-1970-08-07 00:00:00,75.37,76.25,74.62,75.5,2995200
-1970-08-10 00:00:00,75.5,75.62,74.5,74.87,1545600
-1970-08-11 00:00:00,74.87,74.87,74.12,74.37,2371200
-1970-08-12 00:00:00,74.37,74.87,74.0,74.62,2092800
-1970-08-13 00:00:00,74.25,74.25,73.5,73.5,1929600
-1970-08-14 00:00:00,73.5,73.87,73.37,73.75,1987200
-1970-08-17 00:00:00,73.75,74.0,73.5,74.0,1526400
-1970-08-18 00:00:00,74.0,74.5,73.75,74.37,7689600
-1970-08-19 00:00:00,74.75,76.0,74.75,75.25,4137600
-1970-08-20 00:00:00,75.25,76.37,75.0,76.25,2803200
-1970-08-21 00:00:00,77.12,79.0,77.12,79.0,3907200
-1970-08-24 00:00:00,79.0,80.0,79.0,79.5,4300800
-1970-08-25 00:00:00,79.5,79.87,78.37,78.87,4915200
-1970-08-26 00:00:00,78.87,79.37,78.5,78.62,5395200
-1970-08-27 00:00:00,78.62,79.5,78.5,78.62,2707200
-1970-08-28 00:00:00,78.62,80.0,78.5,79.0,4137600
-1970-08-31 00:00:00,79.0,79.25,78.5,78.5,2352000
-1970-09-01 00:00:00,78.5,78.62,77.5,78.12,3139200
-1970-09-02 00:00:00,78.12,78.12,76.62,77.87,2841600
-1970-09-03 00:00:00,78.25,79.37,78.25,78.75,1824000
-1970-09-04 00:00:00,78.75,78.87,78.12,78.62,2582400
-1970-09-08 00:00:00,78.62,79.75,77.87,79.75,2630400
-1970-09-09 00:00:00,79.75,80.75,79.5,79.87,5308800
-1970-09-10 00:00:00,79.87,80.12,79.62,80.0,1756800
-1970-09-11 00:00:00,80.0,80.62,79.75,80.25,3196800
-1970-09-14 00:00:00,80.25,80.5,79.62,79.62,2620800
-1970-09-15 00:00:00,79.62,79.62,79.0,79.25,2246400
-1970-09-16 00:00:00,79.25,80.12,78.75,80.0,3110400
-1970-09-17 00:00:00,80.25,81.87,80.25,81.0,4003200
-1970-09-18 00:00:00,81.0,81.75,80.5,80.87,2419200
-1970-09-21 00:00:00,80.87,81.37,80.25,80.37,2928000
-1970-09-22 00:00:00,80.37,81.5,80.0,81.0,2294400
-1970-09-23 00:00:00,81.0,82.5,80.87,81.5,2496000
-1970-09-24 00:00:00,81.5,82.5,81.5,82.0,2323200
-1970-09-25 00:00:00,82.25,83.62,82.25,82.75,2572800
-1970-09-28 00:00:00,82.75,84.5,82.5,84.0,3964800
-1970-09-29 00:00:00,84.0,86.87,83.25,84.75,5318400
-1970-09-30 00:00:00,84.75,85.5,83.25,84.37,4032000
-1970-10-01 00:00:00,84.37,84.5,83.5,84.25,3648000
-1970-10-02 00:00:00,84.25,85.5,84.25,85.0,2611200
-1970-10-05 00:00:00,85.0,86.62,84.12,85.5,3696000
-1970-10-06 00:00:00,85.5,86.37,85.0,85.0,3196800
-1970-10-07 00:00:00,85.0,85.37,84.12,84.87,2620800
-1970-10-08 00:00:00,85.0,86.5,85.0,85.12,5088000
-1970-10-09 00:00:00,85.0,85.0,84.0,84.37,3744000
-1970-10-12 00:00:00,84.37,84.37,83.37,83.5,1036800
-1970-10-13 00:00:00,83.5,83.5,82.62,82.62,2630400
-1970-10-14 00:00:00,82.75,83.5,82.75,83.25,7200000
-1970-10-15 00:00:00,83.5,85.0,83.5,84.5,3206400
-1970-10-16 00:00:00,84.37,84.37,82.75,83.25,2131200
-1970-10-19 00:00:00,83.25,83.25,82.5,83.0,2563200
-1970-10-20 00:00:00,83.0,84.12,82.87,83.87,2419200
-1970-10-21 00:00:00,84.5,85.87,84.5,85.0,4118400
-1970-10-22 00:00:00,85.0,85.62,84.87,85.12,2265600
-1970-10-23 00:00:00,85.12,86.62,85.12,86.0,3264000
-1970-10-26 00:00:00,86.0,87.37,85.75,86.12,3801600
-1970-10-27 00:00:00,86.0,86.0,85.37,85.37,1795200
-1970-10-28 00:00:00,85.37,86.37,85.37,86.37,3600000
-1970-10-29 00:00:00,86.37,86.37,85.62,85.87,2572800
-1970-10-30 00:00:00,86.0,86.5,86.0,86.0,2697600
-1970-11-02 00:00:00,86.0,86.5,85.5,85.62,3120000
-1970-11-03 00:00:00,85.62,87.5,85.5,87.0,3168000
-1970-11-04 00:00:00,87.0,89.0,86.62,87.87,4416000
-1970-11-05 00:00:00,87.5,87.5,86.62,86.87,2889600
-1970-11-06 00:00:00,86.87,87.25,86.62,86.75,2419200
-1970-11-09 00:00:00,86.75,87.87,86.75,87.0,4147200
-1970-11-10 00:00:00,87.0,87.37,86.75,87.12,3532800
-1970-11-11 00:00:00,87.12,87.62,86.75,86.87,2496000
-1970-11-12 00:00:00,86.87,86.87,85.5,85.62,2918400
-1970-11-13 00:00:00,85.5,85.5,84.37,85.0,5068800
-1970-11-16 00:00:00,85.0,85.62,84.62,84.75,3369600
-1970-11-17 00:00:00,85.0,85.75,85.0,85.0,2812800
-1970-11-18 00:00:00,85.0,85.62,85.0,85.12,6230400
-1970-11-19 00:00:00,85.12,86.12,85.12,85.75,2496000
-1970-11-20 00:00:00,85.75,86.25,85.62,86.25,2659200
-1970-11-23 00:00:00,86.25,87.37,86.0,86.37,4819200
-1970-11-24 00:00:00,86.37,87.0,86.25,87.0,2438400
-1970-11-25 00:00:00,87.0,87.75,87.0,87.37,4406400
-1970-11-27 00:00:00,87.37,88.0,87.37,87.5,2409600
-1970-11-30 00:00:00,87.5,88.37,87.37,88.37,3148800
-1970-12-01 00:00:00,88.37,88.87,87.0,87.5,4416000
-1970-12-02 00:00:00,87.5,88.87,87.0,88.62,7363200
-1970-12-03 00:00:00,88.62,88.62,87.25,87.75,4828800
-1970-12-04 00:00:00,87.75,88.25,87.37,87.5,2524800
-1970-12-07 00:00:00,87.5,87.75,87.25,87.75,4675200
-1970-12-08 00:00:00,87.75,87.87,87.25,87.37,3100800
-1970-12-09 00:00:00,87.37,88.5,86.87,88.5,5980800
-1970-12-10 00:00:00,89.0,90.0,89.0,89.87,4694400
-1970-12-11 00:00:00,90.25,91.25,90.25,91.0,4416000
-1970-12-14 00:00:00,91.0,92.25,90.62,90.87,4041600
-1970-12-15 00:00:00,90.87,91.0,89.75,90.62,2678400
-1970-12-16 00:00:00,90.62,90.75,89.87,90.75,1804800
-1970-12-17 00:00:00,90.75,91.37,90.5,91.25,2390400
-1970-12-18 00:00:00,91.25,92.37,90.87,91.75,4521600
-1970-12-21 00:00:00,91.75,91.87,89.37,89.87,2476800
-1970-12-22 00:00:00,89.87,91.5,89.12,91.0,6211200
-1970-12-23 00:00:00,91.0,92.0,90.75,91.62,6076800
-1970-12-24 00:00:00,91.62,91.62,90.5,90.75,2313600
-1970-12-28 00:00:00,90.75,90.75,89.25,90.0,3254400
-1970-12-29 00:00:00,90.37,92.0,90.37,91.87,4588800
-1970-12-30 00:00:00,91.87,92.75,91.62,92.37,5001600
-1970-12-31 00:00:00,93.25,94.5,93.25,93.87,2208000
-1971-01-04 00:00:00,93.87,94.5,93.25,93.87,2601600
-1971-01-05 00:00:00,93.87,94.37,93.25,94.37,1401600
-1971-01-06 00:00:00,94.37,94.5,93.12,93.5,2515200
-1971-01-07 00:00:00,93.5,93.87,93.0,93.87,2323200
-1971-01-08 00:00:00,93.75,93.75,93.25,93.62,1814400
-1971-01-11 00:00:00,93.62,93.87,93.25,93.75,3350400
-1971-01-12 00:00:00,93.75,94.12,93.62,93.87,2380800
-1971-01-13 00:00:00,93.87,94.12,93.5,93.62,2966400
-1971-01-14 00:00:00,93.62,95.0,93.37,94.5,3244800
-1971-01-15 00:00:00,94.5,95.5,94.37,95.25,4070400
-1971-01-18 00:00:00,95.25,95.37,95.0,95.25,2832000
-1971-01-19 00:00:00,95.25,95.87,95.25,95.87,1939200
-1971-01-20 00:00:00,95.87,96.5,95.87,96.37,2198400
-1971-01-21 00:00:00,96.37,100.37,96.12,100.12,8361600
-1971-01-22 00:00:00,103.5,104.5,103.5,103.75,8150400
-1971-01-25 00:00:00,103.75,106.37,102.25,105.5,12988800
-1971-01-26 00:00:00,104.87,104.87,103.5,103.5,5049600
-1971-01-27 00:00:00,100.62,100.62,99.12,100.12,10723200
-1971-01-28 00:00:00,100.12,100.25,98.75,99.87,4665600
-1971-01-29 00:00:00,99.5,99.5,98.37,99.25,4627200
-1971-02-01 00:00:00,99.25,105.0,99.12,104.75,10070400
-1971-02-02 00:00:00,104.25,104.25,102.0,102.62,7948800
-1971-02-03 00:00:00,102.62,104.0,102.62,103.0,7142400
-1971-02-04 00:00:00,103.0,104.0,102.37,103.5,4915200
-1971-02-05 00:00:00,103.5,104.75,102.75,103.5,5923200
-1971-02-08 00:00:00,103.5,105.87,102.5,105.25,6988800
-1971-02-09 00:00:00,105.25,105.62,104.0,104.0,4368000
-1971-02-10 00:00:00,104.0,105.0,103.37,104.75,4848000
-1971-02-11 00:00:00,104.75,105.25,104.5,104.5,4992000
-1971-02-12 00:00:00,104.5,106.87,104.5,106.62,6537600
-1971-02-16 00:00:00,106.5,106.5,105.25,105.75,4531200
-1971-02-17 00:00:00,105.12,105.12,104.0,104.0,3849600
-1971-02-18 00:00:00,104.0,104.87,103.75,104.25,4310400
-1971-02-19 00:00:00,104.25,104.37,103.37,103.5,3196800
-1971-02-22 00:00:00,103.37,103.37,102.5,103.0,3840000
-1971-02-23 00:00:00,103.0,104.5,102.87,103.62,3964800
-1971-02-24 00:00:00,104.12,106.0,104.12,105.37,5606400
-1971-02-25 00:00:00,105.75,108.5,105.75,108.12,7564800
-1971-02-26 00:00:00,108.12,108.25,106.75,108.12,4118400
-1971-03-01 00:00:00,108.0,108.0,107.0,107.62,3062400
-1971-03-02 00:00:00,107.62,108.87,107.25,108.12,3456000
-1971-03-03 00:00:00,108.12,108.75,107.5,108.37,3532800
-1971-03-04 00:00:00,108.37,109.75,108.12,109.37,3456000
-1971-03-05 00:00:00,110.0,111.75,110.0,110.37,6940800
-1971-03-08 00:00:00,110.37,110.5,109.25,110.25,2860800
-1971-03-09 00:00:00,110.25,110.62,108.0,108.0,2697600
-1971-03-10 00:00:00,108.25,109.0,108.25,108.62,2044800
-1971-03-11 00:00:00,108.62,109.37,107.75,107.75,3705600
-1971-03-12 00:00:00,107.87,108.62,107.87,108.62,4972800
-1971-03-15 00:00:00,108.62,112.0,108.25,111.0,5222400
-1971-03-16 00:00:00,111.0,112.5,110.37,110.5,3811200
-1971-03-17 00:00:00,110.5,110.87,109.75,110.5,2793600
-1971-03-18 00:00:00,110.5,111.25,110.0,110.37,1977600
-1971-03-19 00:00:00,110.37,111.37,110.37,110.75,3715200
-1971-03-22 00:00:00,110.75,110.87,109.62,110.37,1929600
-1971-03-23 00:00:00,110.37,111.12,109.87,111.12,11059200
-1971-03-24 00:00:00,111.12,111.25,110.25,110.62,3052800
-1971-03-25 00:00:00,110.62,111.12,109.37,111.12,4204800
-1971-03-26 00:00:00,111.62,112.5,111.62,111.75,3638400
-1971-03-29 00:00:00,111.75,113.0,111.25,112.0,4800000
-1971-03-30 00:00:00,112.0,112.0,111.37,111.75,2755200
-1971-03-31 00:00:00,112.0,112.87,112.0,112.0,2601600
-1971-04-01 00:00:00,112.0,112.62,111.75,112.25,2400000
-1971-04-02 00:00:00,112.25,113.0,111.5,111.62,3984000
-1971-04-05 00:00:00,111.62,112.62,111.12,112.5,3052800
-1971-04-06 00:00:00,112.5,116.5,112.12,116.12,7843200
-1971-04-07 00:00:00,116.12,117.0,115.37,117.0,4128000
-1971-04-08 00:00:00,117.0,117.25,115.75,116.75,9062400
-1971-04-12 00:00:00,117.75,118.37,117.75,118.37,4636800
-1971-04-13 00:00:00,118.37,119.0,118.12,118.5,2150400
-1971-04-14 00:00:00,118.5,120.0,117.75,120.0,4032000
-1971-04-15 00:00:00,120.0,120.87,119.0,119.25,5260800
-1971-04-16 00:00:00,119.25,119.75,118.62,119.5,3609600
-1971-04-19 00:00:00,119.5,120.0,119.12,119.5,3369600
-1971-04-20 00:00:00,119.25,119.25,118.5,118.62,2428800
-1971-04-21 00:00:00,118.62,120.62,118.62,120.37,5193600
-1971-04-22 00:00:00,120.37,120.62,119.0,120.37,6892800
-1971-04-23 00:00:00,120.37,124.0,120.0,123.25,6134400
-1971-04-26 00:00:00,123.25,123.37,121.12,121.12,3686400
-1971-04-27 00:00:00,121.12,122.75,119.75,122.5,3849600
-1971-04-28 00:00:00,122.5,124.12,122.0,124.0,4512000
-1971-04-29 00:00:00,124.0,124.37,123.37,123.75,3360000
-1971-04-30 00:00:00,123.75,123.87,121.75,122.87,2611200
-1971-05-03 00:00:00,122.75,122.75,120.75,121.87,2764800
-1971-05-04 00:00:00,121.87,121.87,121.25,121.5,2736000
-1971-05-05 00:00:00,121.5,121.87,120.62,121.62,2841600
-1971-05-06 00:00:00,121.5,121.5,120.5,120.5,3043200
-1971-05-07 00:00:00,120.5,121.25,120.37,120.87,4992000
-1971-05-10 00:00:00,120.87,120.87,119.5,120.75,3302400
-1971-05-11 00:00:00,120.75,121.5,120.12,121.12,3580800
-1971-05-12 00:00:00,121.12,121.5,120.25,120.25,1910400
-1971-05-13 00:00:00,120.62,121.87,120.62,121.75,2323200
-1971-05-14 00:00:00,121.62,121.62,120.5,120.75,3417600
-1971-05-17 00:00:00,120.5,120.5,116.62,116.75,4992000
-1971-05-18 00:00:00,116.75,119.0,115.0,117.25,6355200
-1971-05-19 00:00:00,117.5,119.87,117.5,119.87,1891200
-1971-05-20 00:00:00,121.0,124.25,121.0,121.62,6144000
-1971-05-21 00:00:00,121.5,121.5,120.62,121.37,4800000
-1971-05-24 00:00:00,121.37,121.87,121.12,121.37,3561600
-1971-05-25 00:00:00,121.37,121.87,119.0,120.5,6624000
-1971-05-26 00:00:00,120.5,120.87,119.12,119.12,3177600
-1971-05-27 00:00:00,119.12,119.75,119.0,119.25,1113600
-1971-05-28 00:00:00,119.25,119.87,118.62,119.87,2035200
-1971-06-01 00:00:00,119.87,121.0,119.0,121.0,2275200
-1971-06-02 00:00:00,121.12,121.87,121.12,121.37,5116800
-1971-06-03 00:00:00,121.37,122.25,121.37,122.12,4195200
-1971-06-04 00:00:00,122.12,122.75,122.12,122.75,2467200
-1971-06-07 00:00:00,122.75,123.87,122.25,123.5,2534400
-1971-06-08 00:00:00,61.38,61.38,59.63,59.63,4464000
-1971-06-09 00:00:00,59.63,60.0,57.75,59.5,2985600
-1971-06-10 00:00:00,59.5,60.88,59.25,60.63,2356800
-1971-06-11 00:00:00,60.63,61.5,60.25,61.38,2721600
-1971-06-14 00:00:00,61.38,61.38,60.5,60.5,1339200
-1971-06-15 00:00:00,60.38,60.38,59.13,59.13,2304000
-1971-06-16 00:00:00,59.13,61.0,59.0,60.25,2414400
-1971-06-17 00:00:00,60.25,61.38,59.88,60.5,3273600
-1971-06-18 00:00:00,60.5,60.63,59.5,59.5,2534400
-1971-06-21 00:00:00,59.5,59.63,58.13,58.13,4060800
-1971-06-22 00:00:00,58.13,59.5,58.13,58.75,3398400
-1971-06-23 00:00:00,58.75,60.0,58.5,59.25,3441600
-1971-06-24 00:00:00,59.25,59.25,57.75,58.5,2140800
-1971-06-25 00:00:00,58.5,58.88,58.13,58.63,1382400
-1971-06-28 00:00:00,58.63,58.75,58.13,58.5,1756800
-1971-06-29 00:00:00,58.75,59.88,58.75,59.5,2270400
-1971-06-30 00:00:00,59.5,60.75,59.25,60.75,3825600
-1971-07-01 00:00:00,60.75,61.5,60.38,60.88,3379200
-1971-07-02 00:00:00,60.88,60.88,60.38,60.63,1732800
-1971-07-06 00:00:00,60.63,61.25,60.38,60.88,2102400
-1971-07-07 00:00:00,60.88,61.63,60.75,61.0,2606400
-1971-07-08 00:00:00,61.0,61.5,61.0,61.5,2097600
-1971-07-09 00:00:00,61.5,61.75,61.13,61.25,1939200
-1971-07-12 00:00:00,61.25,61.5,60.88,61.0,2980800
-1971-07-13 00:00:00,60.88,60.88,59.0,59.88,3177600
-1971-07-14 00:00:00,59.0,59.0,58.0,58.75,12340800
-1971-07-15 00:00:00,58.75,59.13,58.13,58.5,2716800
-1971-07-16 00:00:00,58.5,58.63,56.13,56.38,5462400
-1971-07-19 00:00:00,56.38,56.63,55.13,56.38,5899200
-1971-07-20 00:00:00,56.63,58.0,56.63,57.63,7300800
-1971-07-21 00:00:00,57.63,58.0,56.63,56.88,5275200
-1971-07-22 00:00:00,56.38,56.38,54.5,54.5,11596800
-1971-07-23 00:00:00,54.5,55.88,54.25,55.63,3604800
-1971-07-26 00:00:00,55.63,55.88,54.5,54.75,3662400
-1971-07-27 00:00:00,54.75,54.88,54.13,54.5,2529600
-1971-07-28 00:00:00,54.5,54.5,53.5,53.75,8323200
-1971-07-29 00:00:00,53.75,53.75,52.88,53.13,5635200
-1971-07-30 00:00:00,53.13,53.75,53.13,53.38,3187200
-1971-08-02 00:00:00,53.38,55.0,53.38,54.63,3988800
-1971-08-03 00:00:00,54.5,54.5,53.13,54.0,3868800
-1971-08-04 00:00:00,54.0,55.5,53.63,53.88,5769600
-1971-08-05 00:00:00,53.88,55.38,53.88,54.88,5088000
-1971-08-06 00:00:00,54.88,55.63,54.88,55.5,2880000
-1971-08-09 00:00:00,55.38,55.38,54.5,54.5,1603200
-1971-08-10 00:00:00,54.5,54.75,54.25,54.5,2740800
-1971-08-11 00:00:00,54.5,55.88,54.5,55.75,4267200
-1971-08-12 00:00:00,55.75,56.5,55.75,56.38,3465600
-1971-08-13 00:00:00,56.38,56.38,55.5,55.63,3158400
-1971-08-16 00:00:00,59.0,61.0,59.0,59.0,18638400
-1971-08-17 00:00:00,59.63,62.0,59.63,61.5,14784000
-1971-08-18 00:00:00,61.5,61.88,60.38,60.88,6595200
-1971-08-19 00:00:00,60.88,61.63,60.25,60.88,6532800
-1971-08-20 00:00:00,60.88,60.88,60.0,60.25,2491200
-1971-08-23 00:00:00,60.25,60.75,59.75,60.63,2544000
-1971-08-24 00:00:00,60.75,61.5,60.75,61.38,3105600
-1971-08-25 00:00:00,61.38,62.0,61.13,61.75,3590400
-1971-08-26 00:00:00,61.75,62.5,61.63,62.0,2956800
-1971-08-27 00:00:00,62.0,62.63,62.0,62.25,2121600
-1971-08-30 00:00:00,62.25,63.25,61.88,62.0,2208000
-1971-08-31 00:00:00,62.0,62.63,61.38,62.0,2390400
-1971-09-01 00:00:00,62.0,62.88,61.63,62.13,1459200
-1971-09-02 00:00:00,62.25,63.25,62.25,63.13,1224000
-1971-09-03 00:00:00,63.38,64.62,63.38,64.62,2049600
-1971-09-07 00:00:00,64.62,65.87,64.25,64.37,3676800
-1971-09-08 00:00:00,64.37,65.0,64.12,64.62,2491200
-1971-09-09 00:00:00,64.62,65.37,64.37,64.75,1848000
-1971-09-10 00:00:00,64.75,65.25,64.75,65.25,1214400
-1971-09-13 00:00:00,65.25,65.25,63.25,63.38,4094400
-1971-09-14 00:00:00,63.38,63.63,62.5,62.75,2328000
-1971-09-15 00:00:00,62.75,63.13,62.38,63.0,2635200
-1971-09-16 00:00:00,63.0,63.13,62.88,63.13,1262400
-1971-09-17 00:00:00,63.13,63.75,63.0,63.38,3076800
-1971-09-20 00:00:00,63.0,63.0,61.75,62.63,1440000
-1971-09-21 00:00:00,62.25,62.25,61.5,61.88,1704000
-1971-09-22 00:00:00,61.88,62.13,61.25,61.25,3091200
-1971-09-23 00:00:00,61.25,62.75,61.13,62.13,2529600
-1971-09-24 00:00:00,62.13,62.5,61.5,61.5,4459200
-1971-09-27 00:00:00,61.13,61.13,59.88,60.0,3494400
-1971-09-28 00:00:00,60.0,60.75,59.75,60.0,2630400
-1971-09-29 00:00:00,60.0,60.5,60.0,60.25,2155200
-1971-09-30 00:00:00,60.38,61.75,60.38,61.5,2371200
-1971-10-01 00:00:00,61.5,62.38,61.0,62.0,2376000
-1971-10-04 00:00:00,62.5,63.25,62.5,62.63,3576000
-1971-10-05 00:00:00,62.63,62.88,61.38,62.0,1660800
-1971-10-06 00:00:00,62.0,63.75,61.63,63.75,3336000
-1971-10-07 00:00:00,63.75,64.75,63.75,64.0,2995200
-1971-10-08 00:00:00,64.0,64.37,63.63,63.63,1473600
-1971-10-11 00:00:00,63.5,63.5,62.25,62.5,696000
-1971-10-12 00:00:00,62.5,62.88,62.0,62.38,2006400
-1971-10-13 00:00:00,62.38,62.5,62.0,62.13,1550400
-1971-10-14 00:00:00,62.13,62.13,61.25,61.63,1934400
-1971-10-15 00:00:00,61.63,61.75,60.13,61.75,2448000
-1971-10-18 00:00:00,61.75,62.38,61.75,61.88,1752000
-1971-10-19 00:00:00,61.88,61.88,60.88,61.75,2414400
-1971-10-20 00:00:00,61.75,62.25,59.0,60.0,7387200
-1971-10-21 00:00:00,60.0,60.25,58.88,59.75,3667200
-1971-10-22 00:00:00,59.75,60.38,58.5,58.5,4070400
-1971-10-25 00:00:00,58.5,59.13,57.63,59.13,1425600
-1971-10-26 00:00:00,59.13,60.0,57.88,58.0,3849600
-1971-10-27 00:00:00,58.0,58.63,57.38,58.25,2870400
-1971-10-28 00:00:00,58.25,58.5,57.63,58.25,4809600
-1971-10-29 00:00:00,58.25,58.5,58.0,58.25,2366400
-1971-11-01 00:00:00,58.25,58.25,56.38,56.75,2155200
-1971-11-02 00:00:00,56.75,57.88,56.25,57.25,4800000
-1971-11-03 00:00:00,58.0,58.88,58.0,58.63,8328000
-1971-11-04 00:00:00,58.63,59.5,58.63,58.63,5097600
-1971-11-05 00:00:00,58.38,58.38,57.25,58.0,3158400
-1971-11-08 00:00:00,58.0,58.38,57.75,58.0,1795200
-1971-11-09 00:00:00,58.0,58.63,57.88,58.0,2308800
-1971-11-10 00:00:00,58.0,58.0,56.75,57.13,2232000
-1971-11-11 00:00:00,57.0,57.0,56.38,56.38,2678400
-1971-11-12 00:00:00,56.38,56.75,55.0,55.75,4377600
-1971-11-15 00:00:00,55.75,56.38,55.25,55.25,2664000
-1971-11-16 00:00:00,55.25,57.0,55.13,56.25,4267200
-1971-11-17 00:00:00,56.25,57.13,56.13,57.13,3345600
-1971-11-18 00:00:00,57.13,58.25,56.63,56.88,3787200
-1971-11-19 00:00:00,56.88,56.88,55.88,56.5,1857600
-1971-11-22 00:00:00,56.5,56.63,55.63,55.88,2515200
-1971-11-23 00:00:00,55.88,56.38,55.25,56.13,4233600
-1971-11-24 00:00:00,56.13,56.5,55.63,55.75,2318400
-1971-11-26 00:00:00,55.88,57.5,55.88,57.5,4406400
-1971-11-29 00:00:00,58.13,59.25,58.13,59.0,4372800
-1971-11-30 00:00:00,59.0,59.88,58.38,59.75,3916800
-1971-12-01 00:00:00,60.13,61.13,60.13,61.13,5572800
-1971-12-02 00:00:00,61.0,61.0,59.88,60.25,3700800
-1971-12-03 00:00:00,60.25,61.38,60.0,61.25,2894400
-1971-12-06 00:00:00,61.25,61.88,60.38,60.5,3580800
-1971-12-07 00:00:00,60.5,60.88,59.63,60.63,8817600
-1971-12-08 00:00:00,61.13,62.0,61.13,61.38,3187200
-1971-12-09 00:00:00,61.13,61.13,60.0,60.63,2332800
-1971-12-10 00:00:00,60.63,60.88,59.63,60.88,2726400
-1971-12-13 00:00:00,60.88,61.88,60.63,61.75,2208000
-1971-12-14 00:00:00,61.75,62.25,61.38,61.63,1881600
-1971-12-15 00:00:00,61.63,62.63,61.5,62.63,3475200
-1971-12-16 00:00:00,62.63,63.63,62.5,63.63,3264000
-1971-12-17 00:00:00,63.63,64.87,63.38,64.87,2673600
-1971-12-20 00:00:00,65.25,66.5,65.25,66.5,4483200
-1971-12-21 00:00:00,66.25,66.25,65.37,65.62,2793600
-1971-12-22 00:00:00,65.5,65.5,64.0,64.37,2587200
-1971-12-23 00:00:00,64.37,64.5,63.13,64.5,3955200
-1971-12-27 00:00:00,64.5,64.5,63.75,64.0,2068800
-1971-12-28 00:00:00,64.0,64.37,63.25,64.25,3595200
-1971-12-29 00:00:00,64.25,64.87,63.38,63.63,1612800
-1971-12-30 00:00:00,63.25,63.25,61.63,61.75,2160000
-1971-12-31 00:00:00,61.75,62.63,61.5,62.63,1339200
-1972-01-03 00:00:00,62.63,63.25,62.5,63.0,2116800
-1972-01-04 00:00:00,63.0,63.0,62.63,62.88,2011200
-1972-01-05 00:00:00,62.88,63.63,62.75,63.0,3878400
-1972-01-06 00:00:00,63.13,64.0,63.13,63.75,2203200
-1972-01-07 00:00:00,63.75,64.75,63.75,64.37,4396800
-1972-01-10 00:00:00,64.37,64.75,63.5,64.5,1867200
-1972-01-11 00:00:00,64.5,64.75,64.12,64.5,1636800
-1972-01-12 00:00:00,64.5,64.87,64.12,64.12,2856000
-1972-01-13 00:00:00,64.12,64.12,62.38,63.13,11995200
-1972-01-14 00:00:00,63.13,63.38,62.5,62.88,2592000
-1972-01-17 00:00:00,63.25,64.25,63.25,64.0,6355200
-1972-01-18 00:00:00,64.0,64.37,63.63,63.88,1416000
-1972-01-19 00:00:00,63.88,64.12,63.25,64.0,7065600
-1972-01-20 00:00:00,64.0,65.0,63.25,63.25,3892800
-1972-01-21 00:00:00,63.25,63.38,62.75,63.0,3187200
-1972-01-24 00:00:00,63.0,63.13,61.63,61.88,6225600
-1972-01-25 00:00:00,61.88,62.38,61.25,61.63,4056000
-1972-01-26 00:00:00,61.63,61.75,60.75,60.88,2232000
-1972-01-27 00:00:00,61.13,62.38,61.13,62.38,5774400
-1972-01-28 00:00:00,62.5,63.5,62.5,62.75,4252800
-1972-01-31 00:00:00,62.63,62.63,61.75,62.0,4699200
-1972-02-01 00:00:00,62.0,62.0,61.5,61.88,2812800
-1972-02-02 00:00:00,61.88,62.25,61.63,61.88,7200000
-1972-02-03 00:00:00,61.88,62.0,61.13,61.5,2918400
-1972-02-04 00:00:00,61.5,61.75,61.13,61.25,3014400
-1972-02-07 00:00:00,61.25,61.63,59.0,59.25,6715200
-1972-02-08 00:00:00,59.63,60.25,59.63,60.0,4171200
-1972-02-09 00:00:00,60.13,61.0,60.13,60.63,3331200
-1972-02-10 00:00:00,60.75,62.0,60.75,60.75,6153600
-1972-02-11 00:00:00,60.75,61.0,60.0,60.5,7017600
-1972-02-14 00:00:00,60.5,61.25,60.0,60.0,3024000
-1972-02-15 00:00:00,60.0,60.38,59.5,59.88,3456000
-1972-02-16 00:00:00,59.88,60.38,59.63,60.38,3921600
-1972-02-17 00:00:00,60.38,60.88,60.25,60.5,3696000
-1972-02-18 00:00:00,60.5,60.75,59.88,60.5,3177600
-1972-02-22 00:00:00,60.5,60.88,60.25,60.25,2620800
-1972-02-23 00:00:00,60.25,60.63,59.13,59.38,4867200
-1972-02-24 00:00:00,59.38,59.75,58.25,58.75,2937600
-1972-02-25 00:00:00,58.75,59.75,58.38,59.63,4459200
-1972-02-28 00:00:00,59.88,60.38,59.88,60.38,4161600
-1972-02-29 00:00:00,60.38,60.75,60.0,60.63,3144000
-1972-03-01 00:00:00,60.75,62.38,60.75,61.5,7224000
-1972-03-02 00:00:00,61.5,62.13,61.25,61.63,5356800
-1972-03-03 00:00:00,61.63,61.88,61.25,61.63,4444800
-1972-03-06 00:00:00,61.75,62.63,61.75,62.63,3124800
-1972-03-07 00:00:00,62.63,64.0,62.5,63.5,4857600
-1972-03-08 00:00:00,63.5,64.0,63.13,64.0,4425600
-1972-03-09 00:00:00,64.0,64.5,63.75,64.0,3172800
-1972-03-10 00:00:00,64.0,64.12,63.25,63.25,3105600
-1972-03-13 00:00:00,63.25,63.88,63.13,63.5,2745600
-1972-03-14 00:00:00,63.5,63.75,63.13,63.5,3729600
-1972-03-15 00:00:00,63.5,64.0,63.25,63.63,5025600
-1972-03-16 00:00:00,63.5,63.5,62.88,63.5,2212800
-1972-03-17 00:00:00,63.5,63.63,63.25,63.63,3076800
-1972-03-20 00:00:00,63.75,64.87,63.75,63.75,6278400
-1972-03-21 00:00:00,63.75,64.0,63.13,63.5,2889600
-1972-03-22 00:00:00,63.5,63.88,62.88,63.75,3345600
-1972-03-23 00:00:00,64.0,64.62,64.0,64.5,4243200
-1972-03-24 00:00:00,64.5,64.62,64.0,64.37,2601600
-1972-03-27 00:00:00,64.37,64.62,63.63,64.5,2726400
-1972-03-28 00:00:00,64.5,65.0,64.5,64.5,3297600
-1972-03-29 00:00:00,64.37,64.37,63.63,64.0,1742400
-1972-03-30 00:00:00,64.0,64.87,63.63,64.62,3484800
-1972-04-03 00:00:00,64.62,64.87,64.12,64.87,2990400
-1972-04-04 00:00:00,64.87,66.37,64.37,66.37,4766400
-1972-04-05 00:00:00,66.37,67.62,66.37,67.25,5203200
-1972-04-06 00:00:00,67.25,70.87,67.25,70.0,7771200
-1972-04-07 00:00:00,70.0,70.12,68.87,70.0,3734400
-1972-04-10 00:00:00,69.87,69.87,68.87,69.12,2616000
-1972-04-11 00:00:00,68.87,68.87,68.25,68.5,2020800
-1972-04-12 00:00:00,68.62,69.75,68.62,68.75,3268800
-1972-04-13 00:00:00,68.75,69.62,68.75,69.5,2294400
-1972-04-14 00:00:00,69.5,69.87,69.5,69.87,1881600
-1972-04-17 00:00:00,69.75,69.75,68.75,69.0,1761600
-1972-04-18 00:00:00,69.0,69.75,68.75,68.87,1488000
-1972-04-19 00:00:00,68.87,69.75,68.75,68.75,1723200
-1972-04-20 00:00:00,68.75,68.75,67.25,67.62,2198400
-1972-04-21 00:00:00,68.0,69.25,68.0,68.25,2505600
-1972-04-24 00:00:00,68.25,69.25,67.75,68.0,2179200
-1972-04-25 00:00:00,68.0,68.37,67.62,67.62,1972800
-1972-04-26 00:00:00,67.37,67.37,66.25,66.62,2606400
-1972-04-27 00:00:00,66.62,66.87,66.12,66.62,3758400
-1972-04-28 00:00:00,67.0,67.75,67.0,67.62,1372800
-1972-05-01 00:00:00,67.62,68.25,67.12,67.12,1286400
-1972-05-02 00:00:00,67.12,67.12,65.75,66.5,2323200
-1972-05-03 00:00:00,66.5,66.5,64.62,64.62,1900800
-1972-05-04 00:00:00,64.62,66.25,64.62,66.25,1387200
-1972-05-05 00:00:00,66.25,66.87,66.12,66.5,2164800
-1972-05-08 00:00:00,66.5,66.75,65.75,66.5,3033600
-1972-05-09 00:00:00,66.0,66.0,64.0,65.25,3532800
-1972-05-10 00:00:00,65.25,66.87,65.0,65.62,1598400
-1972-05-11 00:00:00,65.62,66.87,65.5,66.5,1464000
-1972-05-12 00:00:00,66.5,68.0,66.25,68.0,1819200
-1972-05-15 00:00:00,68.0,68.37,67.87,67.87,1665600
-1972-05-16 00:00:00,67.87,68.37,67.75,68.0,1468800
-1972-05-17 00:00:00,68.0,68.37,67.12,67.37,3336000
-1972-05-18 00:00:00,67.75,68.5,67.75,68.5,2827200
-1972-05-19 00:00:00,68.5,69.12,68.0,68.87,2937600
-1972-05-22 00:00:00,68.87,70.25,68.87,70.12,4156800
-1972-05-23 00:00:00,70.12,70.12,69.25,70.0,2217600
-1972-05-24 00:00:00,70.0,70.12,69.37,69.37,1540800
-1972-05-25 00:00:00,69.5,70.0,69.5,69.5,1156800
-1972-05-26 00:00:00,69.5,70.0,69.5,69.62,1075200
-1972-05-30 00:00:00,69.62,69.87,69.37,69.87,1809600
-1972-05-31 00:00:00,69.5,69.5,68.75,68.75,1656000
-1972-06-01 00:00:00,68.75,69.37,68.75,69.37,1579200
-1972-06-02 00:00:00,69.37,69.62,69.0,69.0,2870400
-1972-06-05 00:00:00,69.0,69.25,68.75,69.0,1046400
-1972-06-06 00:00:00,69.0,69.62,68.5,69.25,2428800
-1972-06-07 00:00:00,68.87,68.87,67.5,67.75,1732800
-1972-06-08 00:00:00,67.75,67.75,66.62,66.62,3172800
-1972-06-09 00:00:00,66.62,66.75,65.25,65.62,1440000
-1972-06-12 00:00:00,65.62,66.37,65.37,66.37,1286400
-1972-06-13 00:00:00,66.25,66.25,65.75,66.12,1449600
-1972-06-14 00:00:00,66.12,66.87,66.12,66.12,2035200
-1972-06-15 00:00:00,66.25,67.12,66.25,66.62,2020800
-1972-06-16 00:00:00,66.62,66.62,65.75,66.12,1512000
-1972-06-19 00:00:00,66.12,66.62,65.75,66.0,1790400
-1972-06-20 00:00:00,66.0,66.5,66.0,66.5,1190400
-1972-06-21 00:00:00,66.5,68.0,66.37,68.0,3518400
-1972-06-22 00:00:00,68.0,68.25,67.62,68.0,1924800
-1972-06-23 00:00:00,68.0,68.37,66.87,67.12,1598400
-1972-06-26 00:00:00,66.87,66.87,65.62,66.75,2702400
-1972-06-27 00:00:00,66.75,67.0,66.25,66.5,1536000
-1972-06-28 00:00:00,66.5,66.62,66.12,66.12,1190400
-1972-06-29 00:00:00,66.12,66.12,65.12,65.75,1612800
-1972-06-30 00:00:00,65.75,66.75,65.5,65.75,3201600
-1972-07-03 00:00:00,65.75,66.5,65.75,66.12,974400
-1972-07-05 00:00:00,66.25,67.0,66.25,66.62,1473600
-1972-07-06 00:00:00,66.62,67.75,66.5,66.75,3532800
-1972-07-07 00:00:00,66.75,67.25,66.37,66.62,4689600
-1972-07-10 00:00:00,66.37,66.37,65.0,65.5,2808000
-1972-07-11 00:00:00,65.5,65.62,64.87,65.62,1156800
-1972-07-12 00:00:00,65.62,66.0,64.87,64.87,7502400
-1972-07-13 00:00:00,64.87,65.12,63.75,64.0,2467200
-1972-07-14 00:00:00,64.0,64.75,63.88,64.75,2140800
-1972-07-17 00:00:00,64.75,64.87,64.25,64.25,1430400
-1972-07-18 00:00:00,64.25,64.62,63.5,63.88,2558400
-1972-07-19 00:00:00,63.88,64.62,63.0,63.0,3456000
-1972-07-20 00:00:00,63.0,63.25,62.63,62.63,1550400
-1972-07-21 00:00:00,62.63,64.0,62.5,64.0,2995200
-1972-07-24 00:00:00,64.5,65.5,64.5,65.0,2913600
-1972-07-25 00:00:00,65.0,65.37,64.12,64.25,2966400
-1972-07-26 00:00:00,64.25,64.62,63.38,63.5,2304000
-1972-07-27 00:00:00,63.5,63.75,63.0,63.0,1348800
-1972-07-28 00:00:00,63.0,63.38,62.63,63.25,1987200
-1972-07-31 00:00:00,63.25,63.25,62.88,63.0,1046400
-1972-08-01 00:00:00,63.0,63.5,62.75,63.0,2611200
-1972-08-02 00:00:00,63.13,63.75,63.13,63.75,4358400
-1972-08-03 00:00:00,63.75,64.87,63.63,64.75,3638400
-1972-08-04 00:00:00,64.75,65.5,64.25,65.5,2400000
-1972-08-07 00:00:00,65.5,66.87,65.5,66.62,3964800
-1972-08-08 00:00:00,66.62,67.75,66.62,67.75,2380800
-1972-08-09 00:00:00,68.0,68.87,68.0,68.75,4723200
-1972-08-10 00:00:00,68.75,68.87,68.25,68.62,1473600
-1972-08-11 00:00:00,68.62,68.87,68.25,68.87,1718400
-1972-08-14 00:00:00,68.87,70.0,68.75,69.25,2947200
-1972-08-15 00:00:00,69.25,69.62,68.87,69.37,2352000
-1972-08-16 00:00:00,69.37,69.5,68.87,69.5,1502400
-1972-08-17 00:00:00,69.12,69.12,66.75,67.0,2496000
-1972-08-18 00:00:00,67.0,68.25,67.0,67.25,1992000
-1972-08-21 00:00:00,67.25,67.5,66.5,66.75,3105600
-1972-08-22 00:00:00,66.75,66.87,66.37,66.87,1804800
-1972-08-23 00:00:00,66.87,67.12,65.75,66.0,1848000
-1972-08-24 00:00:00,66.0,66.12,64.87,64.87,2793600
-1972-08-25 00:00:00,64.87,66.12,64.75,65.37,1747200
-1972-08-28 00:00:00,65.37,65.75,65.25,65.37,1507200
-1972-08-29 00:00:00,65.37,66.5,64.62,66.5,2976000
-1972-08-30 00:00:00,66.5,67.5,66.12,66.75,2064000
-1972-08-31 00:00:00,66.62,66.62,66.25,66.5,1046400
-1972-09-01 00:00:00,66.5,67.37,66.25,67.12,1977600
-1972-09-05 00:00:00,67.12,67.37,66.75,66.75,1579200
-1972-09-06 00:00:00,66.75,66.75,66.5,66.5,1180800
-1972-09-07 00:00:00,66.5,66.87,66.37,66.75,1238400
-1972-09-08 00:00:00,66.75,67.12,66.75,66.75,993600
-1972-09-11 00:00:00,66.75,66.87,66.5,66.5,1008000
-1972-09-12 00:00:00,66.5,66.87,65.0,65.37,1872000
-1972-09-13 00:00:00,65.37,65.37,64.62,65.0,1627200
-1972-09-14 00:00:00,65.0,65.37,64.25,65.0,1627200
-1972-09-15 00:00:00,65.0,65.0,64.5,64.75,1209600
-1972-09-18 00:00:00,64.75,65.12,64.25,65.12,1051200
-1972-09-19 00:00:00,65.12,65.25,64.62,64.75,1142400
-1972-09-20 00:00:00,64.75,65.25,64.62,65.0,984000
-1972-09-21 00:00:00,65.0,65.12,64.62,65.0,1060800
-1972-09-22 00:00:00,65.0,65.12,64.25,64.75,1142400
-1972-09-25 00:00:00,64.75,65.0,64.25,64.25,1708800
-1972-09-26 00:00:00,64.25,64.62,63.75,63.75,2088000
-1972-09-27 00:00:00,63.88,65.75,63.88,65.75,1209600
-1972-09-28 00:00:00,65.75,66.5,65.25,66.37,1598400
-1972-09-29 00:00:00,66.37,66.75,66.0,66.37,1977600
-1972-10-02 00:00:00,66.37,66.5,65.0,65.0,5808000
-1972-10-03 00:00:00,65.0,65.62,65.0,65.25,2078400
-1972-10-04 00:00:00,65.25,66.37,65.0,65.37,2102400
-1972-10-05 00:00:00,65.37,65.87,64.75,64.87,2049600
-1972-10-06 00:00:00,64.87,65.5,63.75,64.5,3249600
-1972-10-09 00:00:00,64.5,64.87,64.37,64.62,2020800
-1972-10-10 00:00:00,64.62,65.25,64.62,65.25,2414400
-1972-10-11 00:00:00,65.25,65.25,63.75,63.75,3432000
-1972-10-12 00:00:00,63.75,64.0,63.0,63.25,2736000
-1972-10-13 00:00:00,63.25,63.38,62.38,62.63,1939200
-1972-10-16 00:00:00,62.63,63.0,62.38,62.38,3816000
-1972-10-17 00:00:00,62.38,62.75,61.88,62.25,4401600
-1972-10-18 00:00:00,62.38,63.38,62.38,62.5,4060800
-1972-10-19 00:00:00,62.5,62.5,61.88,61.88,2227200
-1972-10-20 00:00:00,62.0,64.25,62.0,64.12,2208000
-1972-10-23 00:00:00,64.25,65.0,64.25,64.5,2400000
-1972-10-24 00:00:00,64.5,64.75,63.75,64.62,2188800
-1972-10-25 00:00:00,64.5,64.5,63.75,64.25,3916800
-1972-10-26 00:00:00,64.25,65.12,63.88,63.88,2616000
-1972-10-27 00:00:00,63.88,64.37,63.0,63.0,3686400
-1972-10-30 00:00:00,63.0,63.25,62.63,63.0,1560000
-1972-10-31 00:00:00,63.13,63.88,63.13,63.88,2568000
-1972-11-01 00:00:00,63.88,64.62,63.63,64.5,3681600
-1972-11-02 00:00:00,64.62,65.25,64.62,65.25,3019200
-1972-11-03 00:00:00,65.25,66.5,64.87,65.75,2731200
-1972-11-06 00:00:00,65.75,66.0,65.0,65.37,2289600
-1972-11-08 00:00:00,65.37,66.12,65.37,65.75,3182400
-1972-11-09 00:00:00,65.37,65.37,64.12,65.0,3465600
-1972-11-10 00:00:00,65.0,65.75,64.75,64.75,2486400
-1972-11-13 00:00:00,64.75,64.87,63.88,64.5,1641600
-1972-11-14 00:00:00,64.5,65.5,64.25,65.5,4632000
-1972-11-15 00:00:00,65.75,67.0,65.75,67.0,3465600
-1972-11-16 00:00:00,67.0,67.62,66.87,67.62,2568000
-1972-11-17 00:00:00,67.62,67.75,66.75,67.25,2040000
-1972-11-20 00:00:00,67.25,67.5,66.75,66.87,1224000
-1972-11-21 00:00:00,66.87,67.37,66.75,67.12,1608000
-1972-11-22 00:00:00,67.12,68.0,67.12,67.62,3432000
-1972-11-24 00:00:00,67.62,68.25,67.5,68.12,2289600
-1972-11-27 00:00:00,68.12,68.12,67.37,67.62,2299200
-1972-11-28 00:00:00,67.62,68.25,67.37,67.87,2505600
-1972-11-29 00:00:00,67.87,67.87,67.37,67.75,2030400
-1972-11-30 00:00:00,67.75,68.0,67.62,67.87,2342400
-1972-12-01 00:00:00,68.0,69.12,68.0,68.62,3984000
-1972-12-04 00:00:00,68.75,70.0,68.75,69.75,3734400
-1972-12-05 00:00:00,69.75,69.87,69.5,69.75,2270400
-1972-12-06 00:00:00,69.75,69.75,68.87,69.62,1953600
-1972-12-07 00:00:00,69.62,70.0,69.25,69.62,4161600
-1972-12-08 00:00:00,69.62,69.87,69.0,69.62,2352000
-1972-12-11 00:00:00,69.62,70.0,68.87,70.0,2078400
-1972-12-12 00:00:00,70.0,70.37,69.5,69.62,4108800
-1972-12-13 00:00:00,69.62,69.62,68.5,69.5,2616000
-1972-12-14 00:00:00,69.12,69.12,68.12,68.5,4334400
-1972-12-15 00:00:00,68.5,69.37,68.0,68.62,2880000
-1972-12-18 00:00:00,68.5,68.5,67.12,68.25,3417600
-1972-12-19 00:00:00,68.25,68.75,67.75,68.25,2668800
-1972-12-20 00:00:00,68.25,69.0,68.25,68.5,3436800
-1972-12-21 00:00:00,68.5,68.87,68.25,68.37,2294400
-1972-12-22 00:00:00,68.37,69.25,68.25,69.0,1958400
-1972-12-26 00:00:00,69.12,70.12,69.12,70.0,2712000
-1972-12-27 00:00:00,70.0,70.75,69.87,70.75,5222400
-1972-12-29 00:00:00,71.5,73.0,71.5,72.87,4142400
-1973-01-02 00:00:00,73.25,74.75,73.25,73.87,3873600
-1973-01-03 00:00:00,74.0,74.75,74.0,74.37,4051200
-1973-01-04 00:00:00,74.12,74.12,71.75,72.87,3398400
-1973-01-05 00:00:00,73.12,74.75,73.12,73.5,3979200
-1973-01-08 00:00:00,73.62,74.37,73.62,73.87,2462400
-1973-01-09 00:00:00,73.87,74.12,73.0,73.0,2587200
-1973-01-10 00:00:00,73.0,73.87,72.87,73.5,2395200
-1973-01-11 00:00:00,73.5,75.87,73.5,73.62,4612800
-1973-01-12 00:00:00,73.62,74.12,72.12,72.25,2856000
-1973-01-15 00:00:00,72.25,73.75,71.5,72.0,2803200
-1973-01-16 00:00:00,72.0,72.62,70.62,72.5,3571200
-1973-01-17 00:00:00,72.5,73.37,72.0,72.12,2164800
-1973-01-18 00:00:00,72.12,73.25,71.87,71.87,2400000
-1973-01-19 00:00:00,71.5,71.5,70.5,71.37,2774400
-1973-01-22 00:00:00,71.37,71.87,69.75,70.0,3787200
-1973-01-23 00:00:00,70.0,70.5,69.5,70.0,4766400
-1973-01-24 00:00:00,70.0,71.12,68.37,68.5,5030400
-1973-01-26 00:00:00,68.5,70.0,68.25,69.87,5822400
-1973-01-29 00:00:00,69.87,70.25,69.25,69.75,2904000
-1973-01-30 00:00:00,69.75,70.0,69.37,69.5,2131200
-1973-01-31 00:00:00,69.5,70.0,69.5,70.0,1440000
-1973-02-01 00:00:00,70.0,70.25,68.5,68.5,2635200
-1973-02-02 00:00:00,68.5,69.0,68.25,68.75,2078400
-1973-02-05 00:00:00,68.75,69.37,68.75,69.0,1833600
-1973-02-06 00:00:00,69.0,69.0,68.12,68.87,3379200
-1973-02-07 00:00:00,68.87,69.0,66.87,67.0,3163200
-1973-02-08 00:00:00,67.0,67.62,66.5,67.5,3052800
-1973-02-09 00:00:00,67.62,69.37,67.62,69.25,2904000
-1973-02-12 00:00:00,69.25,70.0,69.25,69.75,2956800
-1973-02-13 00:00:00,70.75,72.12,70.75,71.12,8083200
-1973-02-14 00:00:00,70.87,70.87,69.37,69.62,4214400
-1973-02-15 00:00:00,69.62,70.0,69.12,69.87,2683200
-1973-02-16 00:00:00,69.87,70.0,69.37,70.0,1809600
-1973-02-20 00:00:00,70.0,70.37,69.5,69.87,4056000
-1973-02-21 00:00:00,69.62,69.62,68.25,68.5,1747200
-1973-02-22 00:00:00,68.37,68.37,67.62,67.87,2966400
-1973-02-23 00:00:00,67.62,67.62,66.12,66.12,3436800
-1973-02-26 00:00:00,66.12,66.75,65.12,66.37,3964800
-1973-02-27 00:00:00,66.37,67.25,66.25,66.5,3244800
-1973-02-28 00:00:00,66.5,66.87,65.87,66.87,3998400
-1973-03-01 00:00:00,66.87,67.12,66.25,66.25,4521600
-1973-03-02 00:00:00,66.25,66.75,65.37,66.75,2529600
-1973-03-05 00:00:00,66.75,67.25,66.5,67.12,1819200
-1973-03-06 00:00:00,67.12,68.0,67.12,67.75,4396800
-1973-03-07 00:00:00,67.75,68.5,67.62,68.37,3576000
-1973-03-08 00:00:00,68.37,68.62,68.0,68.25,4320000
-1973-03-09 00:00:00,68.25,68.62,67.62,68.5,1900800
-1973-03-12 00:00:00,68.5,68.75,67.87,68.0,1656000
-1973-03-13 00:00:00,68.0,68.12,67.5,67.87,2251200
-1973-03-14 00:00:00,67.87,68.12,67.62,68.0,2433600
-1973-03-15 00:00:00,68.0,68.0,67.5,67.62,1939200
-1973-03-16 00:00:00,67.37,67.37,66.62,66.75,3316800
-1973-03-19 00:00:00,66.62,66.62,65.12,65.25,1593600
-1973-03-20 00:00:00,65.25,66.0,65.25,65.75,1699200
-1973-03-21 00:00:00,65.62,65.62,63.0,64.0,3696000
-1973-03-22 00:00:00,64.0,64.25,63.13,63.63,3595200
-1973-03-23 00:00:00,63.63,64.37,62.75,63.13,2851200
-1973-03-26 00:00:00,63.13,63.75,62.25,63.25,2904000
-1973-03-27 00:00:00,63.5,64.37,63.5,64.12,3969600
-1973-03-28 00:00:00,64.12,64.75,64.0,64.62,2635200
-1973-03-29 00:00:00,64.62,65.37,64.37,65.25,3120000
-1973-03-30 00:00:00,65.0,65.0,64.37,64.5,2304000
-1973-04-02 00:00:00,64.25,64.25,62.75,62.75,1632000
-1973-04-03 00:00:00,62.5,62.5,61.75,62.25,3163200
-1973-04-04 00:00:00,62.0,62.0,60.88,60.88,2630400
-1973-04-05 00:00:00,60.88,61.63,60.25,61.63,3206400
-1973-04-06 00:00:00,61.63,62.25,61.38,61.75,4046400
-1973-04-09 00:00:00,61.75,63.0,61.5,63.0,3960000
-1973-04-10 00:00:00,63.38,64.37,63.38,64.12,3835200
-1973-04-11 00:00:00,64.12,64.5,63.5,64.5,3273600
-1973-04-12 00:00:00,64.5,64.87,63.88,64.25,4924800
-1973-04-13 00:00:00,64.25,64.37,63.38,64.25,2131200
-1973-04-16 00:00:00,64.25,64.75,63.88,63.88,1843200
-1973-04-17 00:00:00,63.88,64.25,63.38,63.88,2040000
-1973-04-18 00:00:00,63.75,63.75,62.88,63.75,3172800
-1973-04-19 00:00:00,63.75,64.37,63.38,64.12,2865600
-1973-04-23 00:00:00,64.12,64.25,63.25,63.75,2001600
-1973-04-24 00:00:00,63.75,63.88,62.75,62.88,2755200
-1973-04-25 00:00:00,62.25,62.25,59.75,60.0,7401600
-1973-04-26 00:00:00,60.0,60.88,59.5,60.88,5793600
-1973-04-27 00:00:00,60.88,61.13,60.25,60.5,2544000
-1973-04-30 00:00:00,60.5,60.5,57.75,59.25,5908800
-1973-05-01 00:00:00,59.25,59.88,57.88,59.88,5054400
-1973-05-02 00:00:00,59.88,60.13,59.0,59.75,4939200
-1973-05-03 00:00:00,59.75,60.13,58.5,60.13,9225600
-1973-05-04 00:00:00,60.5,62.38,60.5,62.0,8390400
-1973-05-07 00:00:00,62.0,62.25,61.25,61.63,2654400
-1973-05-08 00:00:00,61.63,61.75,60.63,61.75,3336000
-1973-05-09 00:00:00,61.75,63.0,61.75,61.88,3936000
-1973-05-10 00:00:00,61.5,61.5,59.75,61.0,2740800
-1973-05-11 00:00:00,60.63,60.63,59.63,59.75,3379200
-1973-05-14 00:00:00,58.88,58.88,58.13,58.25,2736000
-1973-05-15 00:00:00,58.25,59.38,57.75,59.13,4574400
-1973-05-16 00:00:00,59.13,59.38,58.13,59.0,2731200
-1973-05-17 00:00:00,59.0,59.0,57.75,57.75,3201600
-1973-05-18 00:00:00,57.0,57.0,55.75,56.25,4718400
-1973-05-21 00:00:00,56.25,56.38,55.0,56.25,3806400
-1973-05-22 00:00:00,56.63,58.5,56.63,56.63,3816000
-1973-05-23 00:00:00,56.63,57.5,56.13,57.0,3451200
-1973-05-24 00:00:00,57.0,59.5,57.0,59.5,3777600
-1973-05-25 00:00:00,59.5,60.0,58.88,59.88,5548800
-1973-05-29 00:00:00,59.88,60.25,59.63,60.13,2692800
-1973-05-30 00:00:00,60.0,60.0,59.5,59.88,3187200
-1973-05-31 00:00:00,59.75,59.75,59.13,59.5,2448000
-1973-06-01 00:00:00,59.0,59.0,57.75,58.13,2836800
-1973-06-04 00:00:00,58.13,58.5,57.38,58.13,1968000
-1973-06-05 00:00:00,58.13,59.63,58.13,59.63,2524800
-1973-06-06 00:00:00,59.63,59.88,58.88,59.5,2625600
-1973-06-07 00:00:00,59.5,61.0,59.13,60.75,2716800
-1973-06-08 00:00:00,60.75,61.38,60.25,60.88,3955200
-1973-06-11 00:00:00,60.75,60.75,59.63,60.13,2740800
-1973-06-12 00:00:00,60.13,61.13,59.75,61.13,2721600
-1973-06-13 00:00:00,61.13,61.75,59.88,60.0,2707200
-1973-06-14 00:00:00,60.0,60.0,58.88,58.88,3153600
-1973-06-15 00:00:00,58.88,58.88,57.75,58.0,2875200
-1973-06-18 00:00:00,57.63,57.63,56.88,57.25,2932800
-1973-06-19 00:00:00,57.25,58.5,57.25,57.75,3398400
-1973-06-20 00:00:00,57.75,58.13,57.5,57.88,2846400
-1973-06-21 00:00:00,57.88,58.0,57.13,57.13,2304000
-1973-06-22 00:00:00,57.13,58.5,56.75,57.13,3556800
-1973-06-25 00:00:00,56.75,56.75,55.88,56.13,2280000
-1973-06-26 00:00:00,56.13,56.88,55.5,56.88,2870400
-1973-06-27 00:00:00,56.88,57.0,56.38,57.0,2356800
-1973-06-28 00:00:00,57.0,57.88,56.63,57.88,5145600
-1973-06-29 00:00:00,57.88,58.13,57.38,57.38,1459200
-1973-07-02 00:00:00,57.38,57.38,56.13,56.75,3028800
-1973-07-03 00:00:00,56.75,56.88,56.5,56.5,2040000
-1973-07-05 00:00:00,56.5,56.5,55.75,56.5,3480000
-1973-07-06 00:00:00,56.5,56.5,56.0,56.5,1929600
-1973-07-09 00:00:00,56.5,56.5,56.13,56.5,2937600
-1973-07-10 00:00:00,56.5,57.25,56.5,56.88,3038400
-1973-07-11 00:00:00,57.13,59.88,57.13,59.75,5275200
-1973-07-12 00:00:00,59.75,60.0,59.0,59.13,3278400
-1973-07-13 00:00:00,59.13,59.38,58.0,58.0,2860800
-1973-07-16 00:00:00,58.0,58.88,57.75,58.88,3081600
-1973-07-17 00:00:00,59.0,60.0,59.0,59.5,5356800
-1973-07-18 00:00:00,59.5,61.13,59.38,61.0,3811200
-1973-07-19 00:00:00,61.0,62.13,61.0,61.75,5712000
-1973-07-20 00:00:00,61.75,62.25,61.0,61.63,3619200
-1973-07-23 00:00:00,61.88,62.63,61.88,62.63,2668800
-1973-07-24 00:00:00,62.5,62.5,61.75,62.13,3432000
-1973-07-25 00:00:00,62.13,63.75,62.13,63.63,5716800
-1973-07-26 00:00:00,63.63,63.88,62.88,63.63,3729600
-1973-07-27 00:00:00,63.63,64.37,63.25,64.12,2587200
-1973-07-30 00:00:00,64.12,64.87,64.0,64.25,3201600
-1973-07-31 00:00:00,64.25,64.37,62.75,62.75,5846400
-1973-08-01 00:00:00,62.75,63.0,61.75,61.75,4934400
-1973-08-02 00:00:00,61.63,61.63,60.75,61.5,3897600
-1973-08-03 00:00:00,61.5,62.0,61.25,62.0,2630400
-1973-08-06 00:00:00,62.0,63.0,61.75,62.88,2256000
-1973-08-07 00:00:00,62.75,62.75,61.63,61.63,3120000
-1973-08-08 00:00:00,61.63,61.63,59.88,60.13,5352000
-1973-08-09 00:00:00,60.13,60.13,59.5,59.63,4180800
-1973-08-10 00:00:00,59.63,60.38,59.25,60.13,2971200
-1973-08-13 00:00:00,60.13,60.5,59.5,59.88,2011200
-1973-08-14 00:00:00,59.88,61.0,59.63,60.13,2860800
-1973-08-15 00:00:00,60.25,61.25,60.25,60.5,2472000
-1973-08-16 00:00:00,60.5,61.13,60.25,60.25,3504000
-1973-08-17 00:00:00,60.25,60.63,60.0,60.38,1449600
-1973-08-20 00:00:00,60.38,60.75,59.5,59.88,2217600
-1973-08-21 00:00:00,59.88,60.0,59.25,59.25,1704000
-1973-08-22 00:00:00,59.25,59.88,59.25,59.5,1396800
-1973-08-23 00:00:00,59.63,60.13,59.63,59.88,2803200
-1973-08-24 00:00:00,59.88,60.38,58.0,58.63,21537600
-1973-08-27 00:00:00,58.38,58.38,57.5,58.0,2870400
-1973-08-28 00:00:00,58.0,58.0,57.75,58.0,2265600
-1973-08-29 00:00:00,58.0,58.38,57.88,58.13,3916800
-1973-08-30 00:00:00,58.13,58.75,58.0,58.25,2913600
-1973-08-31 00:00:00,58.25,59.13,58.25,59.13,1953600
-1973-09-04 00:00:00,59.25,59.63,59.25,59.5,1934400
-1973-09-05 00:00:00,59.5,59.5,58.88,59.0,3211200
-1973-09-06 00:00:00,59.0,59.0,58.0,58.38,2803200
-1973-09-07 00:00:00,58.38,58.5,57.13,58.13,2908800
-1973-09-10 00:00:00,58.13,58.38,57.5,57.88,2812800
-1973-09-11 00:00:00,57.25,57.25,56.38,57.0,3787200
-1973-09-12 00:00:00,57.0,57.38,56.13,56.63,2894400
-1973-09-13 00:00:00,56.63,57.0,56.13,56.75,3436800
-1973-09-14 00:00:00,57.0,58.75,57.0,58.5,3451200
-1973-09-17 00:00:00,59.0,60.25,59.0,60.13,6028800
-1973-09-18 00:00:00,60.13,60.25,59.13,59.25,7080000
-1973-09-19 00:00:00,59.25,60.38,58.88,60.38,5803200
-1973-09-20 00:00:00,61.0,62.38,61.0,62.38,7267200
-1973-09-21 00:00:00,62.38,63.75,61.63,63.5,5184000
-1973-09-24 00:00:00,64.37,65.0,64.37,64.87,6652800
-1973-09-25 00:00:00,64.87,65.62,64.5,64.5,6883200
-1973-09-26 00:00:00,64.5,65.12,64.0,64.62,6004800
-1973-09-27 00:00:00,64.62,64.62,63.13,63.5,6014400
-1973-09-28 00:00:00,63.5,63.75,62.75,63.0,3393600
-1973-10-01 00:00:00,62.88,62.88,61.88,62.75,2865600
-1973-10-02 00:00:00,62.75,63.75,62.75,63.75,3235200
-1973-10-03 00:00:00,63.75,64.12,63.5,63.88,3441600
-1973-10-04 00:00:00,63.88,64.5,63.88,64.25,3480000
-1973-10-05 00:00:00,64.5,66.5,64.5,66.37,4281600
-1973-10-08 00:00:00,66.37,66.87,65.12,66.5,3547200
-1973-10-09 00:00:00,66.75,68.37,66.75,67.87,5956800
-1973-10-10 00:00:00,67.75,67.75,66.0,66.5,4363200
-1973-10-11 00:00:00,66.5,67.25,66.37,67.12,3076800
-1973-10-12 00:00:00,67.12,67.37,66.25,66.62,3177600
-1973-10-15 00:00:00,65.62,65.62,64.62,64.62,2731200
-1973-10-16 00:00:00,64.62,65.0,63.75,64.87,2606400
-1973-10-17 00:00:00,64.87,66.12,64.5,65.5,2222400
-1973-10-18 00:00:00,65.62,66.12,65.62,66.0,3000000
-1973-10-19 00:00:00,66.25,67.12,66.25,67.0,3134400
-1973-10-22 00:00:00,67.0,67.87,66.62,67.37,2476800
-1973-10-23 00:00:00,67.37,67.5,66.37,67.12,2884800
-1973-10-24 00:00:00,67.12,67.5,66.37,67.5,2875200
-1973-10-25 00:00:00,67.0,67.0,66.25,66.87,2116800
-1973-10-26 00:00:00,66.87,67.75,66.87,67.75,3931200
-1973-10-29 00:00:00,67.87,68.62,67.87,68.12,2524800
-1973-10-30 00:00:00,68.12,68.25,66.5,66.87,2937600
-1973-10-31 00:00:00,66.25,66.25,65.25,65.37,2928000
-1973-11-01 00:00:00,65.37,65.5,64.12,64.25,2712000
-1973-11-02 00:00:00,64.25,64.62,63.75,64.0,2899200
-1973-11-05 00:00:00,63.88,63.88,62.75,63.13,3057600
-1973-11-06 00:00:00,63.13,64.0,62.75,62.75,2716800
-1973-11-07 00:00:00,62.75,63.88,62.75,63.38,3451200
-1973-11-08 00:00:00,66.12,67.75,66.12,66.62,5428800
-1973-11-09 00:00:00,66.62,67.0,65.62,66.12,2836800
-1973-11-12 00:00:00,66.12,66.37,64.87,65.75,2803200
-1973-11-13 00:00:00,65.75,68.0,65.5,67.5,1915200
-1973-11-14 00:00:00,67.5,67.87,65.25,65.62,3364800
-1973-11-15 00:00:00,65.62,65.75,64.0,64.0,4838400
-1973-11-16 00:00:00,64.0,65.87,64.0,64.75,3979200
-1973-11-19 00:00:00,64.75,65.25,62.75,62.88,2212800
-1973-11-20 00:00:00,62.88,63.38,62.25,62.38,4267200
-1973-11-21 00:00:00,62.38,63.75,62.13,62.5,5731200
-1973-11-23 00:00:00,62.5,63.0,62.0,63.0,2299200
-1973-11-26 00:00:00,62.5,62.5,61.5,61.88,3168000
-1973-11-27 00:00:00,61.88,62.0,60.63,60.63,2659200
-1973-11-28 00:00:00,60.88,62.63,60.88,62.63,3926400
-1973-11-29 00:00:00,62.63,64.0,62.13,63.75,3052800
-1973-11-30 00:00:00,63.75,64.0,62.5,63.13,2092800
-1973-12-03 00:00:00,63.13,63.25,59.0,60.0,10300800
-1973-12-04 00:00:00,60.0,60.88,59.25,59.5,4017600
-1973-12-05 00:00:00,59.5,60.0,58.63,59.63,3388800
-1973-12-06 00:00:00,59.63,61.63,59.25,61.13,4536000
-1973-12-07 00:00:00,61.5,63.25,61.5,62.25,3964800
-1973-12-10 00:00:00,62.25,62.88,61.5,62.75,3792000
-1973-12-11 00:00:00,62.75,62.88,61.25,61.5,2572800
-1973-12-12 00:00:00,61.25,61.25,59.0,59.0,2894400
-1973-12-13 00:00:00,59.0,59.88,58.75,59.25,3993600
-1973-12-14 00:00:00,59.25,59.88,58.13,58.75,4560000
-1973-12-17 00:00:00,58.75,59.25,57.25,57.75,2424000
-1973-12-18 00:00:00,57.75,58.75,57.5,58.75,2860800
-1973-12-19 00:00:00,58.75,59.63,58.75,59.25,4584000
-1973-12-20 00:00:00,59.25,59.75,58.75,59.5,1953600
-1973-12-21 00:00:00,59.5,59.5,57.75,58.25,2726400
-1973-12-24 00:00:00,58.13,58.13,57.0,57.63,1396800
-1973-12-26 00:00:00,58.63,60.0,58.63,59.88,4142400
-1973-12-27 00:00:00,61.25,62.88,61.25,62.38,5299200
-1973-12-28 00:00:00,62.38,62.63,62.0,62.5,2260800
-1973-12-31 00:00:00,62.5,63.0,61.5,63.0,2188800
-1974-01-02 00:00:00,62.75,62.75,62.0,62.63,1752000
-1974-01-03 00:00:00,62.63,63.75,62.38,63.38,3384000
-1974-01-04 00:00:00,63.63,64.87,63.63,64.75,2385600
-1974-01-07 00:00:00,64.75,65.0,64.0,64.12,2116800
-1974-01-08 00:00:00,64.0,64.0,62.0,62.63,2385600
-1974-01-09 00:00:00,62.13,62.13,60.75,61.13,3729600
-1974-01-10 00:00:00,61.13,61.63,59.63,60.0,2875200
-1974-01-11 00:00:00,60.13,61.5,60.13,61.38,2515200
-1974-01-14 00:00:00,61.63,62.88,61.63,62.13,3158400
-1974-01-15 00:00:00,62.13,62.88,61.63,62.25,2222400
-1974-01-16 00:00:00,62.25,62.38,61.38,62.25,1387200
-1974-01-17 00:00:00,62.25,63.0,61.88,63.0,3182400
-1974-01-18 00:00:00,62.88,62.88,62.38,62.63,2644800
-1974-01-21 00:00:00,62.63,63.25,61.13,63.13,2313600
-1974-01-22 00:00:00,63.13,63.63,62.25,63.5,2697600
-1974-01-23 00:00:00,63.63,64.87,63.63,64.75,3427200
-1974-01-24 00:00:00,64.75,64.87,63.75,64.25,3537600
-1974-01-25 00:00:00,64.12,64.12,61.75,61.75,3494400
-1974-01-28 00:00:00,61.75,61.75,59.0,59.25,4190400
-1974-01-29 00:00:00,59.38,60.63,59.38,60.5,3096000
-1974-01-30 00:00:00,60.5,61.63,60.13,60.63,3072000
-1974-01-31 00:00:00,60.5,60.5,59.75,59.88,3595200
-1974-02-01 00:00:00,59.88,59.88,59.0,59.13,2832000
-1974-02-04 00:00:00,59.13,59.13,57.5,57.88,3057600
-1974-02-05 00:00:00,57.88,58.0,56.75,56.88,2928000
-1974-02-06 00:00:00,56.88,57.0,56.0,56.5,4156800
-1974-02-07 00:00:00,56.5,57.0,56.25,56.63,2788800
-1974-02-08 00:00:00,56.63,56.88,56.38,56.38,1766400
-1974-02-11 00:00:00,56.25,56.25,54.0,54.13,4454400
-1974-02-12 00:00:00,54.13,55.25,53.75,55.25,3585600
-1974-02-13 00:00:00,55.25,55.38,53.88,53.88,3244800
-1974-02-14 00:00:00,53.88,55.0,53.5,54.25,3427200
-1974-02-15 00:00:00,54.38,55.88,54.38,55.88,2654400
-1974-02-19 00:00:00,55.88,56.88,55.5,55.88,3057600
-1974-02-20 00:00:00,55.88,56.5,54.88,56.5,2832000
-1974-02-21 00:00:00,56.5,58.0,56.25,58.0,2059200
-1974-02-22 00:00:00,58.0,58.13,56.63,57.88,2376000
-1974-02-25 00:00:00,57.88,58.25,57.0,57.75,2433600
-1974-02-26 00:00:00,57.75,58.25,57.0,58.25,2592000
-1974-02-27 00:00:00,58.25,58.88,57.75,57.75,3374400
-1974-02-28 00:00:00,57.38,57.38,56.0,56.63,2131200
-1974-03-01 00:00:00,56.63,57.0,56.0,56.5,2952000
-1974-03-04 00:00:00,56.25,56.25,55.75,56.13,1963200
-1974-03-05 00:00:00,56.13,57.13,55.25,56.0,4550400
-1974-03-06 00:00:00,56.0,56.13,55.25,56.0,3120000
-1974-03-07 00:00:00,56.0,56.38,55.25,55.25,2908800
-1974-03-08 00:00:00,55.25,56.25,55.0,55.63,2908800
-1974-03-11 00:00:00,55.63,56.75,55.13,56.75,3148800
-1974-03-12 00:00:00,56.75,57.13,56.13,56.5,3076800
-1974-03-13 00:00:00,56.5,56.88,54.5,55.0,7560000
-1974-03-14 00:00:00,55.0,55.38,53.13,53.13,6283200
-1974-03-15 00:00:00,53.0,53.0,51.63,52.88,6312000
-1974-03-18 00:00:00,52.88,53.25,52.13,52.25,4603200
-1974-03-19 00:00:00,52.0,52.0,50.75,51.13,15484800
-1974-03-20 00:00:00,51.63,53.5,51.63,53.38,3336000
-1974-03-21 00:00:00,53.38,55.25,53.25,53.88,4972800
-1974-03-22 00:00:00,54.5,55.63,54.5,55.0,6724800
-1974-03-25 00:00:00,55.0,56.5,54.75,56.5,3547200
-1974-03-26 00:00:00,56.5,56.88,56.0,56.25,2630400
-1974-03-27 00:00:00,56.25,56.5,54.88,55.0,3446400
-1974-03-28 00:00:00,54.75,54.75,54.0,54.25,4857600
-1974-03-29 00:00:00,54.25,54.88,54.13,54.25,4276800
-1974-04-01 00:00:00,54.25,55.25,54.13,54.38,2736000
-1974-04-02 00:00:00,54.38,55.0,54.38,54.63,1771200
-1974-04-03 00:00:00,55.0,55.75,55.0,55.75,2928000
-1974-04-04 00:00:00,55.75,56.0,54.88,56.0,2251200
-1974-04-05 00:00:00,55.88,55.88,54.5,54.75,1886400
-1974-04-08 00:00:00,54.5,54.5,54.0,54.25,1689600
-1974-04-09 00:00:00,54.25,55.0,54.13,55.0,1780800
-1974-04-10 00:00:00,55.0,55.38,53.75,53.75,2558400
-1974-04-11 00:00:00,53.63,53.63,53.0,53.25,2491200
-1974-04-15 00:00:00,53.25,54.38,53.25,54.0,2342400
-1974-04-16 00:00:00,54.63,55.25,54.63,55.0,2217600
-1974-04-17 00:00:00,55.0,55.25,54.5,54.75,4214400
-1974-04-18 00:00:00,54.75,55.25,54.63,55.0,1651200
-1974-04-19 00:00:00,54.5,54.5,54.0,54.0,1838400
-1974-04-22 00:00:00,54.0,54.13,53.38,54.0,2078400
-1974-04-23 00:00:00,54.0,54.38,53.0,53.13,2121600
-1974-04-24 00:00:00,53.13,53.5,53.0,53.13,1953600
-1974-04-25 00:00:00,53.0,53.0,51.5,52.0,3811200
-1974-04-26 00:00:00,52.0,52.75,50.25,51.63,3465600
-1974-04-29 00:00:00,51.63,52.13,50.38,52.0,2520000
-1974-04-30 00:00:00,52.0,52.0,50.88,51.0,2208000
-1974-05-01 00:00:00,51.13,52.75,51.13,52.75,3139200
-1974-05-02 00:00:00,53.0,54.0,53.0,53.0,3624000
-1974-05-03 00:00:00,53.0,53.38,52.25,52.38,1929600
-1974-05-06 00:00:00,52.38,52.5,52.0,52.5,1819200
-1974-05-07 00:00:00,52.5,52.5,52.0,52.13,1790400
-1974-05-08 00:00:00,52.13,52.25,51.5,51.75,2054400
-1974-05-09 00:00:00,51.13,51.13,50.38,50.88,8318400
-1974-05-10 00:00:00,50.75,50.75,47.0,47.63,9052800
-1974-05-13 00:00:00,47.75,49.38,47.75,48.38,4185600
-1974-05-14 00:00:00,49.13,50.0,49.13,49.75,3470400
-1974-05-15 00:00:00,49.75,50.88,49.5,50.13,3336000
-1974-05-16 00:00:00,50.13,50.75,49.63,49.63,1838400
-1974-05-17 00:00:00,49.63,50.0,48.38,48.75,4540800
-1974-05-20 00:00:00,48.75,49.13,47.88,48.38,3782400
-1974-05-21 00:00:00,48.38,48.75,47.75,47.88,2476800
-1974-05-22 00:00:00,47.88,48.63,47.25,47.63,3432000
-1974-05-23 00:00:00,47.63,47.63,46.75,47.5,4651200
-1974-05-24 00:00:00,47.75,48.38,47.75,47.75,3153600
-1974-05-28 00:00:00,47.88,48.63,47.88,48.25,3408000
-1974-05-29 00:00:00,48.25,48.63,47.63,47.63,3115200
-1974-05-30 00:00:00,47.63,48.38,47.25,48.25,2827200
-1974-05-31 00:00:00,48.25,48.25,47.25,48.25,1416000
-1974-06-03 00:00:00,48.25,49.0,48.0,49.0,2515200
-1974-06-04 00:00:00,49.0,50.0,49.0,49.13,3393600
-1974-06-05 00:00:00,49.13,49.63,48.0,48.25,3067200
-1974-06-06 00:00:00,48.25,49.75,48.0,49.5,2515200
-1974-06-07 00:00:00,49.75,50.63,49.75,49.75,4075200
-1974-06-10 00:00:00,49.75,50.75,49.63,50.75,3273600
-1974-06-11 00:00:00,50.75,51.0,49.88,49.88,2304000
-1974-06-12 00:00:00,49.88,50.63,49.63,50.5,1934400
-1974-06-13 00:00:00,50.5,51.0,50.0,50.25,2913600
-1974-06-14 00:00:00,50.25,50.25,49.63,49.88,1963200
-1974-06-17 00:00:00,49.88,50.0,48.63,49.13,2692800
-1974-06-18 00:00:00,49.0,49.0,48.25,48.5,1579200
-1974-06-19 00:00:00,48.5,48.88,48.38,48.63,2174400
-1974-06-20 00:00:00,48.63,48.63,48.0,48.25,2030400
-1974-06-21 00:00:00,48.25,48.25,47.63,47.63,2318400
-1974-06-24 00:00:00,47.63,48.25,47.63,48.0,2323200
-1974-06-25 00:00:00,48.13,49.88,48.13,49.88,3115200
-1974-06-26 00:00:00,49.88,49.88,48.25,48.38,3360000
-1974-06-27 00:00:00,48.38,49.0,48.13,48.63,1598400
-1974-06-28 00:00:00,48.63,49.63,48.63,49.25,2524800
-1974-07-01 00:00:00,49.25,49.75,49.0,49.13,2721600
-1974-07-02 00:00:00,49.13,49.13,47.63,48.0,3662400
-1974-07-03 00:00:00,48.0,48.0,47.0,47.38,3480000
-1974-07-05 00:00:00,47.38,47.63,47.0,47.38,2260800
-1974-07-08 00:00:00,47.0,47.0,44.63,45.0,2889600
-1974-07-09 00:00:00,45.0,45.75,44.5,45.0,2649600
-1974-07-10 00:00:00,45.0,45.75,44.5,44.63,2366400
-1974-07-11 00:00:00,44.63,45.63,44.5,44.88,2476800
-1974-07-12 00:00:00,46.0,47.88,46.0,47.5,3969600
-1974-07-15 00:00:00,47.5,48.25,47.0,47.13,3076800
-1974-07-16 00:00:00,47.13,47.13,46.25,46.75,1819200
-1974-07-17 00:00:00,46.75,48.0,46.63,47.75,2352000
-1974-07-18 00:00:00,47.75,48.5,47.25,47.63,3676800
-1974-07-19 00:00:00,47.63,48.38,47.5,47.88,2884800
-1974-07-22 00:00:00,47.88,48.0,47.25,47.25,4257600
-1974-07-23 00:00:00,47.38,47.75,47.38,47.5,2688000
-1974-07-24 00:00:00,47.5,48.75,47.13,48.75,2203200
-1974-07-25 00:00:00,48.75,49.25,48.25,48.38,2908800
-1974-07-26 00:00:00,48.38,48.5,47.13,47.13,1785600
-1974-07-29 00:00:00,47.13,47.13,45.13,45.25,2035200
-1974-07-30 00:00:00,45.25,45.5,44.5,45.0,2337600
-1974-07-31 00:00:00,44.88,44.88,42.88,43.0,3806400
-1974-08-01 00:00:00,43.0,43.38,42.5,43.13,2558400
-1974-08-02 00:00:00,43.13,43.75,42.88,43.5,1680000
-1974-08-05 00:00:00,43.5,44.88,43.25,44.0,1905600
-1974-08-06 00:00:00,44.5,46.38,44.5,45.13,3000000
-1974-08-07 00:00:00,45.13,46.88,44.5,46.88,1612800
-1974-08-08 00:00:00,46.88,47.0,45.75,46.13,3542400
-1974-08-09 00:00:00,46.13,46.25,45.5,45.63,1843200
-1974-08-12 00:00:00,45.63,46.25,45.0,45.25,1785600
-1974-08-13 00:00:00,44.88,44.88,43.63,43.88,1540800
-1974-08-14 00:00:00,43.88,44.0,43.13,43.25,2558400
-1974-08-15 00:00:00,43.25,43.75,42.13,42.5,3014400
-1974-08-16 00:00:00,42.5,42.75,41.0,41.13,2496000
-1974-08-19 00:00:00,41.0,41.0,38.5,39.88,3408000
-1974-08-20 00:00:00,39.88,40.75,39.38,40.0,2616000
-1974-08-21 00:00:00,40.0,40.0,38.5,38.63,2121600
-1974-08-22 00:00:00,38.63,39.13,37.5,38.5,3316800
-1974-08-23 00:00:00,38.5,39.0,35.0,35.25,3691200
-1974-08-26 00:00:00,35.25,37.75,35.0,37.38,4003200
-1974-08-27 00:00:00,37.38,37.38,36.13,36.38,3091200
-1974-08-28 00:00:00,36.25,36.25,35.13,35.63,2961600
-1974-08-29 00:00:00,35.63,36.63,35.25,36.63,1651200
-1974-08-30 00:00:00,36.63,37.88,36.5,37.88,2673600
-1974-09-03 00:00:00,37.88,38.63,37.25,37.25,2136000
-1974-09-04 00:00:00,36.5,36.5,35.0,35.13,3038400
-1974-09-05 00:00:00,35.25,36.63,35.25,36.63,3585600
-1974-09-06 00:00:00,36.63,36.88,35.88,36.75,2496000
-1974-09-09 00:00:00,36.13,36.13,34.5,34.5,3720000
-1974-09-10 00:00:00,34.5,35.0,33.75,34.25,2496000
-1974-09-11 00:00:00,34.25,34.38,32.88,33.0,1920000
-1974-09-12 00:00:00,33.0,33.0,30.62,31.0,3422400
-1974-09-13 00:00:00,31.0,31.5,30.0,30.12,3542400
-1974-09-16 00:00:00,30.12,32.38,30.0,32.25,3724800
-1974-09-17 00:00:00,32.5,34.75,32.5,33.88,3513600
-1974-09-18 00:00:00,33.88,35.38,33.0,35.38,3936000
-1974-09-19 00:00:00,36.63,37.75,36.63,37.38,3950400
-1974-09-20 00:00:00,37.38,38.63,36.63,38.0,3864000
-1974-09-23 00:00:00,37.63,37.63,36.0,36.38,4670400
-1974-09-24 00:00:00,35.75,35.75,34.75,35.25,3643200
-1974-09-25 00:00:00,35.25,35.75,33.13,33.38,7056000
-1974-09-26 00:00:00,33.38,33.63,32.88,33.0,2035200
-1974-09-27 00:00:00,33.0,33.88,32.0,32.25,4152000
-1974-09-30 00:00:00,32.25,32.5,31.0,31.25,5217600
-1974-10-01 00:00:00,31.25,33.0,30.5,33.0,5980800
-1974-10-02 00:00:00,33.38,34.63,33.38,34.25,2740800
-1974-10-03 00:00:00,33.63,33.63,32.63,33.38,3384000
-1974-10-04 00:00:00,33.25,33.25,32.0,32.88,4243200
-1974-10-07 00:00:00,32.88,34.63,32.63,34.63,3129600
-1974-10-08 00:00:00,34.63,34.63,33.25,33.75,3825600
-1974-10-09 00:00:00,33.75,36.38,33.13,36.38,3945600
-1974-10-10 00:00:00,36.75,38.88,36.75,37.63,7339200
-1974-10-11 00:00:00,37.63,38.0,36.5,37.38,5539200
-1974-10-14 00:00:00,37.38,38.5,37.38,37.88,3969600
-1974-10-15 00:00:00,37.5,37.5,36.0,36.5,3110400
-1974-10-16 00:00:00,36.5,36.88,35.63,35.75,2596800
-1974-10-17 00:00:00,35.75,36.38,35.25,35.88,2827200
-1974-10-18 00:00:00,36.5,37.13,36.5,36.5,4857600
-1974-10-21 00:00:00,36.63,38.0,36.63,38.0,3921600
-1974-10-22 00:00:00,38.0,38.38,37.0,37.13,7233600
-1974-10-23 00:00:00,36.75,36.75,35.75,36.5,3604800
-1974-10-24 00:00:00,36.13,36.13,34.88,35.5,4958400
-1974-10-25 00:00:00,35.5,36.13,34.63,34.88,3307200
-1974-10-28 00:00:00,34.88,35.88,34.38,35.63,2140800
-1974-10-29 00:00:00,36.0,37.38,36.0,37.25,4195200
-1974-10-30 00:00:00,37.25,38.25,36.63,37.75,5232000
-1974-10-31 00:00:00,37.75,38.63,37.25,38.25,4492800
-1974-11-01 00:00:00,38.25,39.0,37.75,39.0,3216000
-1974-11-04 00:00:00,38.63,38.63,38.0,38.5,2611200
-1974-11-05 00:00:00,38.5,39.88,37.75,39.88,2889600
-1974-11-06 00:00:00,39.88,40.5,38.5,38.5,4641600
-1974-11-07 00:00:00,38.5,39.75,38.38,39.38,3864000
-1974-11-08 00:00:00,39.38,39.38,38.38,38.75,2745600
-1974-11-11 00:00:00,38.75,39.88,38.13,39.63,1310400
-1974-11-12 00:00:00,39.63,39.63,38.0,38.13,2025600
-1974-11-13 00:00:00,38.0,38.0,36.63,37.0,4718400
-1974-11-14 00:00:00,37.25,38.13,37.25,37.5,2659200
-1974-11-15 00:00:00,37.25,37.25,35.75,36.0,2016000
-1974-11-18 00:00:00,35.13,35.13,33.75,34.0,3336000
-1974-11-19 00:00:00,34.0,34.63,33.63,34.13,2860800
-1974-11-20 00:00:00,34.13,34.75,33.5,33.75,2088000
-1974-11-21 00:00:00,33.75,34.63,33.25,34.25,3158400
-1974-11-22 00:00:00,34.63,35.88,34.63,35.25,2332800
-1974-11-25 00:00:00,35.25,36.38,34.88,35.38,2184000
-1974-11-26 00:00:00,35.25,35.25,34.0,35.13,16752000
-1974-11-27 00:00:00,35.25,36.63,35.25,36.38,3883200
-1974-11-29 00:00:00,36.38,37.13,36.25,37.13,1670400
-1974-12-02 00:00:00,36.75,36.75,36.5,36.5,1459200
-1974-12-03 00:00:00,35.75,35.75,34.88,35.13,2481600
-1974-12-04 00:00:00,35.13,35.75,35.13,35.38,1838400
-1974-12-05 00:00:00,35.38,35.88,34.5,34.63,3038400
-1974-12-06 00:00:00,34.38,34.38,33.38,33.63,3297600
-1974-12-09 00:00:00,33.63,33.88,32.88,33.25,3148800
-1974-12-10 00:00:00,33.63,34.88,33.63,34.38,2966400
-1974-12-11 00:00:00,34.38,35.25,33.75,33.75,3451200
-1974-12-12 00:00:00,33.75,33.75,32.25,32.63,4084800
-1974-12-13 00:00:00,32.63,33.38,32.13,32.88,2376000
-1974-12-16 00:00:00,32.88,33.38,31.0,31.0,6619200
-1974-12-17 00:00:00,31.0,32.63,30.75,32.63,3019200
-1974-12-18 00:00:00,32.63,33.75,32.5,33.25,3355200
-1974-12-19 00:00:00,33.25,33.75,33.25,33.38,3321600
-1974-12-20 00:00:00,33.38,33.63,32.25,32.25,5275200
-1974-12-23 00:00:00,32.25,32.25,31.12,31.75,3806400
-1974-12-24 00:00:00,31.75,32.38,31.75,32.0,2505600
-1974-12-26 00:00:00,32.0,33.25,31.87,32.63,3187200
-1974-12-27 00:00:00,32.63,32.88,32.13,32.38,2284800
-1974-12-30 00:00:00,32.38,32.38,31.5,32.0,4593600
-1974-12-31 00:00:00,32.63,33.38,32.63,33.38,3288000
-1975-01-02 00:00:00,33.38,34.25,33.38,33.75,3264000
-1975-01-03 00:00:00,33.75,33.88,32.38,32.63,6523200
-1975-01-06 00:00:00,32.63,33.0,32.38,32.63,3849600
-1975-01-07 00:00:00,32.63,34.0,32.38,33.63,2726400
-1975-01-08 00:00:00,33.63,34.5,33.63,33.75,3686400
-1975-01-09 00:00:00,33.75,34.5,33.5,34.13,4152000
-1975-01-10 00:00:00,34.38,36.0,34.38,35.88,7128000
-1975-01-13 00:00:00,36.0,36.88,36.0,36.38,4555200
-1975-01-14 00:00:00,36.38,36.75,35.25,35.5,3720000
-1975-01-15 00:00:00,35.5,36.0,34.63,36.0,4425600
-1975-01-16 00:00:00,36.0,36.38,35.63,36.38,4651200
-1975-01-17 00:00:00,36.38,36.38,34.63,34.75,2611200
-1975-01-20 00:00:00,34.75,35.0,34.0,35.0,1929600
-1975-01-21 00:00:00,35.0,35.63,34.5,34.63,3326400
-1975-01-22 00:00:00,34.63,35.88,34.38,35.88,2313600
-1975-01-23 00:00:00,35.88,36.0,34.0,34.5,4123200
-1975-01-24 00:00:00,34.63,35.38,34.63,35.38,6144000
-1975-01-27 00:00:00,35.63,36.75,35.63,36.38,6825600
-1975-01-28 00:00:00,36.88,37.88,36.88,37.75,10065600
-1975-01-29 00:00:00,37.75,39.5,37.63,39.13,6542400
-1975-01-30 00:00:00,39.13,39.75,38.0,38.38,8649600
-1975-01-31 00:00:00,38.38,38.88,38.0,38.63,3873600
-1975-02-03 00:00:00,38.63,39.5,38.63,39.38,5145600
-1975-02-04 00:00:00,39.13,39.13,38.5,38.63,5942400
-1975-02-05 00:00:00,38.63,39.75,38.13,39.75,5827200
-1975-02-06 00:00:00,39.75,40.88,39.75,40.13,5913600
-1975-02-07 00:00:00,39.75,39.75,38.25,39.75,3508800
-1975-02-10 00:00:00,39.75,40.75,39.63,40.0,2702400
-1975-02-11 00:00:00,40.0,40.0,39.63,40.0,3552000
-1975-02-12 00:00:00,40.0,41.38,40.0,41.38,2496000
-1975-02-13 00:00:00,41.63,43.13,41.63,42.13,9336000
-1975-02-14 00:00:00,42.25,43.25,42.25,42.88,5788800
-1975-02-18 00:00:00,42.88,43.25,42.38,42.38,5232000
-1975-02-19 00:00:00,42.38,42.88,40.63,42.88,5625600
-1975-02-20 00:00:00,42.88,43.75,42.63,43.63,6220800
-1975-02-21 00:00:00,44.25,45.63,44.25,44.75,7012800
-1975-02-24 00:00:00,44.63,44.63,43.75,43.88,5524800
-1975-02-25 00:00:00,43.63,43.63,42.25,42.25,6715200
-1975-02-26 00:00:00,42.25,42.75,41.88,42.5,6307200
-1975-02-27 00:00:00,42.5,43.63,42.38,43.0,3811200
-1975-02-28 00:00:00,43.0,44.88,42.88,44.13,3696000
-1975-03-03 00:00:00,44.13,44.88,44.13,44.88,5251200
-1975-03-04 00:00:00,44.88,46.25,44.75,45.0,5270400
-1975-03-05 00:00:00,45.0,45.25,43.63,44.0,4574400
-1975-03-06 00:00:00,44.0,45.63,43.88,45.5,3105600
-1975-03-07 00:00:00,45.5,46.63,45.13,46.38,3902400
-1975-03-10 00:00:00,46.38,48.88,45.25,48.88,5812800
-1975-03-11 00:00:00,48.88,49.5,48.0,48.25,6004800
-1975-03-12 00:00:00,48.0,48.0,46.0,46.25,6268800
-1975-03-13 00:00:00,46.25,46.25,45.25,45.5,4195200
-1975-03-14 00:00:00,46.0,46.63,46.0,46.38,2726400
-1975-03-17 00:00:00,46.38,48.75,46.38,48.75,5251200
-1975-03-18 00:00:00,48.75,49.25,48.0,48.0,5064000
-1975-03-19 00:00:00,47.25,47.25,46.38,47.0,7612800
-1975-03-20 00:00:00,47.0,47.38,46.0,46.38,4502400
-1975-03-21 00:00:00,46.38,46.75,45.75,46.5,3028800
-1975-03-24 00:00:00,45.13,45.13,43.25,44.63,5184000
-1975-03-25 00:00:00,44.63,45.5,44.13,45.5,6676800
-1975-03-26 00:00:00,45.75,46.88,45.75,46.88,4171200
-1975-03-27 00:00:00,46.88,47.25,46.5,46.75,4185600
-1975-03-31 00:00:00,46.75,46.75,45.88,46.0,2942400
-1975-04-01 00:00:00,46.0,46.25,45.63,45.88,2625600
-1975-04-02 00:00:00,45.88,46.5,45.25,45.63,3590400
-1975-04-03 00:00:00,45.63,45.88,45.25,45.38,2755200
-1975-04-04 00:00:00,45.38,45.38,45.0,45.13,2788800
-1975-04-07 00:00:00,44.88,44.88,44.38,44.38,2472000
-1975-04-08 00:00:00,44.38,45.25,44.38,45.13,2889600
-1975-04-09 00:00:00,45.13,46.75,45.0,46.75,3076800
-1975-04-10 00:00:00,46.75,47.75,46.5,47.75,5116800
-1975-04-11 00:00:00,47.75,48.5,47.13,48.5,3672000
-1975-04-14 00:00:00,48.5,49.0,47.88,48.88,3004800
-1975-04-15 00:00:00,48.88,49.0,48.25,48.88,5928000
-1975-04-16 00:00:00,48.0,48.0,46.13,48.0,7737600
-1975-04-17 00:00:00,48.0,48.0,46.0,46.0,7238400
-1975-04-18 00:00:00,45.75,45.75,44.5,44.5,6398400
-1975-04-21 00:00:00,44.5,45.5,44.5,45.38,3518400
-1975-04-22 00:00:00,45.5,46.5,45.5,45.63,4396800
-1975-04-23 00:00:00,45.5,45.5,44.75,45.0,4243200
-1975-04-24 00:00:00,45.0,45.13,44.25,44.88,6379200
-1975-04-25 00:00:00,44.88,45.38,44.5,44.75,4113600
-1975-04-28 00:00:00,44.75,45.38,44.75,44.75,3038400
-1975-04-29 00:00:00,44.75,45.5,44.38,44.88,2462400
-1975-04-30 00:00:00,44.88,46.0,44.5,46.0,2481600
-1975-05-01 00:00:00,46.5,47.5,46.5,47.0,5548800
-1975-05-02 00:00:00,47.0,48.5,46.88,48.25,6432000
-1975-05-05 00:00:00,48.25,48.25,47.25,47.88,5150400
-1975-05-06 00:00:00,47.88,47.88,45.38,45.88,3374400
-1975-05-07 00:00:00,46.0,47.38,46.0,47.13,4200000
-1975-05-08 00:00:00,47.13,47.63,46.63,47.63,3033600
-1975-05-09 00:00:00,47.63,48.38,47.38,47.88,5241600
-1975-05-12 00:00:00,47.88,48.13,47.25,47.38,2755200
-1975-05-13 00:00:00,47.38,47.63,46.75,46.75,7296000
-1975-05-14 00:00:00,46.88,47.63,46.88,47.38,3340800
-1975-05-15 00:00:00,47.38,47.88,46.75,47.13,4843200
-1975-05-16 00:00:00,47.13,47.13,46.13,46.25,3355200
-1975-05-19 00:00:00,46.25,47.0,45.63,46.88,2371200
-1975-05-20 00:00:00,46.88,46.88,45.25,45.5,2980800
-1975-05-21 00:00:00,45.5,45.63,44.5,44.88,8064000
-1975-05-22 00:00:00,44.88,45.63,44.75,45.25,3744000
-1975-05-23 00:00:00,45.38,46.0,45.38,46.0,3168000
-1975-05-27 00:00:00,46.0,46.0,45.25,45.5,3345600
-1975-05-28 00:00:00,45.5,46.0,44.75,44.88,3489600
-1975-05-29 00:00:00,44.88,45.63,44.75,44.88,2006400
-1975-05-30 00:00:00,45.0,45.63,45.0,45.38,3556800
-1975-06-02 00:00:00,45.75,47.0,45.75,46.88,2851200
-1975-06-03 00:00:00,46.88,47.88,46.75,47.38,4560000
-1975-06-04 00:00:00,47.38,47.5,46.88,47.25,3408000
-1975-06-05 00:00:00,47.25,47.38,46.25,47.38,3830400
-1975-06-06 00:00:00,47.38,47.5,46.75,47.25,2860800
-1975-06-09 00:00:00,47.25,47.25,46.5,46.5,2068800
-1975-06-10 00:00:00,46.25,46.25,45.75,45.75,3772800
-1975-06-11 00:00:00,45.75,46.63,45.75,45.75,2486400
-1975-06-12 00:00:00,45.75,46.0,44.75,45.0,2145600
-1975-06-13 00:00:00,45.0,46.0,44.5,46.0,2654400
-1975-06-16 00:00:00,46.0,46.63,45.75,46.63,2875200
-1975-06-17 00:00:00,46.63,46.63,45.88,45.88,1665600
-1975-06-18 00:00:00,45.88,46.5,45.75,46.38,1915200
-1975-06-19 00:00:00,46.38,47.88,46.25,47.88,3244800
-1975-06-20 00:00:00,47.88,48.5,47.38,47.75,7166400
-1975-06-23 00:00:00,47.75,48.38,47.13,48.38,2745600
-1975-06-24 00:00:00,48.38,49.25,48.38,48.88,5332800
-1975-06-25 00:00:00,48.88,51.0,48.5,50.88,7368000
-1975-06-26 00:00:00,50.88,52.38,50.5,51.88,7483200
-1975-06-27 00:00:00,51.88,52.88,51.5,52.25,5664000
-1975-06-30 00:00:00,52.25,52.75,51.75,52.63,4008000
-1975-07-01 00:00:00,52.63,52.63,51.75,52.25,4243200
-1975-07-02 00:00:00,52.0,52.0,51.25,51.5,4497600
-1975-07-03 00:00:00,51.5,52.38,51.38,52.25,2822400
-1975-07-07 00:00:00,52.25,52.5,51.5,51.75,4425600
-1975-07-08 00:00:00,51.75,52.0,51.5,51.63,3878400
-1975-07-09 00:00:00,51.63,52.13,51.63,52.13,3624000
-1975-07-10 00:00:00,52.13,52.75,51.88,52.0,4401600
-1975-07-11 00:00:00,51.63,51.63,50.25,50.38,6619200
-1975-07-14 00:00:00,50.38,50.63,49.75,50.25,4459200
-1975-07-15 00:00:00,50.25,50.88,50.0,50.38,3873600
-1975-07-16 00:00:00,50.38,50.75,49.75,50.5,4723200
-1975-07-17 00:00:00,50.5,50.5,49.5,50.0,5376000
-1975-07-18 00:00:00,50.0,50.25,49.63,50.25,2779200
-1975-07-21 00:00:00,50.25,51.0,49.63,49.63,2841600
-1975-07-22 00:00:00,49.63,49.63,48.63,49.38,3360000
-1975-07-23 00:00:00,49.38,49.88,49.25,49.38,2731200
-1975-07-24 00:00:00,49.38,49.63,48.0,49.0,4468800
-1975-07-25 00:00:00,49.0,49.13,47.0,47.38,4137600
-1975-07-28 00:00:00,47.38,47.75,46.75,47.0,2731200
-1975-07-29 00:00:00,47.0,47.75,46.5,46.88,3854400
-1975-07-30 00:00:00,46.88,47.38,46.63,47.25,2841600
-1975-07-31 00:00:00,47.25,47.88,46.88,47.25,2832000
-1975-08-01 00:00:00,47.13,47.13,46.38,46.5,1972800
-1975-08-04 00:00:00,46.25,46.25,45.25,45.63,3643200
-1975-08-05 00:00:00,45.63,46.0,45.0,45.13,3523200
-1975-08-06 00:00:00,45.13,45.63,44.63,45.0,2913600
-1975-08-07 00:00:00,45.0,45.5,44.75,45.25,3067200
-1975-08-08 00:00:00,45.25,45.25,44.63,44.63,2520000
-1975-08-11 00:00:00,44.63,44.75,44.13,44.75,1987200
-1975-08-12 00:00:00,44.75,45.25,44.25,44.25,2990400
-1975-08-13 00:00:00,44.25,44.38,43.38,43.38,2184000
-1975-08-14 00:00:00,43.38,43.75,43.0,43.38,2433600
-1975-08-15 00:00:00,43.38,44.38,43.38,44.38,3412800
-1975-08-18 00:00:00,44.38,44.88,44.38,44.88,1843200
-1975-08-19 00:00:00,44.88,45.63,44.13,44.25,3576000
-1975-08-20 00:00:00,44.0,44.0,41.38,41.75,5352000
-1975-08-21 00:00:00,41.75,42.88,41.75,42.25,2889600
-1975-08-22 00:00:00,42.38,44.0,42.38,44.0,1790400
-1975-08-25 00:00:00,44.13,44.75,44.13,44.75,1910400
-1975-08-26 00:00:00,44.75,45.25,43.5,43.5,2860800
-1975-08-27 00:00:00,43.5,44.5,42.88,44.5,1468800
-1975-08-28 00:00:00,44.5,47.0,44.38,47.0,3302400
-1975-08-29 00:00:00,47.0,47.38,45.88,46.25,2956800
-1975-09-02 00:00:00,46.25,47.0,44.25,44.25,3528000
-1975-09-03 00:00:00,44.25,45.25,43.63,45.25,2428800
-1975-09-04 00:00:00,45.25,46.75,44.75,46.13,2222400
-1975-09-05 00:00:00,46.13,46.5,45.88,46.25,2164800
-1975-09-08 00:00:00,46.25,46.25,45.63,45.88,3652800
-1975-09-09 00:00:00,45.88,45.88,43.5,43.5,3532800
-1975-09-10 00:00:00,43.5,44.13,43.5,44.0,2280000
-1975-09-11 00:00:00,44.0,44.38,43.63,43.75,2275200
-1975-09-12 00:00:00,43.75,44.38,43.0,43.25,2971200
-1975-09-15 00:00:00,42.75,42.75,42.25,42.75,1843200
-1975-09-16 00:00:00,42.75,42.88,42.13,42.25,3120000
-1975-09-17 00:00:00,42.25,42.88,42.0,42.63,2486400
-1975-09-18 00:00:00,42.63,43.25,42.38,43.25,6316800
-1975-09-19 00:00:00,43.38,44.5,43.38,44.5,4761600
-1975-09-22 00:00:00,44.5,44.88,43.5,43.5,3600000
-1975-09-23 00:00:00,43.5,43.75,43.13,43.75,1684800
-1975-09-24 00:00:00,43.75,44.63,43.75,44.38,2827200
-1975-09-25 00:00:00,44.38,44.88,44.25,44.63,3364800
-1975-09-26 00:00:00,44.88,45.75,44.88,45.5,2596800
-1975-09-29 00:00:00,45.5,45.5,44.25,44.25,1315200
-1975-09-30 00:00:00,44.25,44.5,43.75,44.0,2620800
-1975-10-01 00:00:00,44.0,44.13,42.25,42.5,3115200
-1975-10-02 00:00:00,42.75,44.5,42.75,44.25,6936000
-1975-10-03 00:00:00,44.25,45.75,44.13,45.63,2304000
-1975-10-06 00:00:00,45.63,45.88,45.25,45.38,1891200
-1975-10-07 00:00:00,45.38,46.25,45.0,45.88,2769600
-1975-10-08 00:00:00,45.88,47.25,45.88,47.13,5496000
-1975-10-09 00:00:00,47.38,48.63,47.38,48.0,6547200
-1975-10-10 00:00:00,48.0,48.25,47.5,47.5,2856000
-1975-10-13 00:00:00,47.5,48.25,47.0,48.25,2908800
-1975-10-14 00:00:00,48.25,48.63,47.25,47.5,3345600
-1975-10-15 00:00:00,47.5,47.88,47.25,47.75,2712000
-1975-10-16 00:00:00,47.75,48.0,47.5,47.63,2486400
-1975-10-17 00:00:00,47.63,48.0,47.13,47.5,2476800
-1975-10-20 00:00:00,47.5,48.38,47.5,48.38,2856000
-1975-10-21 00:00:00,48.38,48.88,48.25,48.5,4944000
-1975-10-22 00:00:00,48.5,48.88,48.38,48.75,2899200
-1975-10-23 00:00:00,48.75,49.0,48.63,49.0,1900800
-1975-10-24 00:00:00,49.0,49.25,48.38,48.38,3067200
-1975-10-27 00:00:00,48.38,48.63,47.63,48.13,1670400
-1975-10-28 00:00:00,48.13,48.5,47.75,48.38,2904000
-1975-10-29 00:00:00,48.38,48.63,47.75,47.88,2179200
-1975-10-30 00:00:00,47.88,48.38,47.63,48.25,1857600
-1975-10-31 00:00:00,48.25,48.5,47.63,48.13,1243200
-1975-11-03 00:00:00,48.0,48.0,47.38,47.63,1756800
-1975-11-04 00:00:00,47.63,47.75,47.13,47.63,1425600
-1975-11-05 00:00:00,47.63,48.13,47.5,47.88,2990400
-1975-11-06 00:00:00,47.88,48.0,47.25,47.75,2059200
-1975-11-07 00:00:00,47.75,48.13,47.5,47.5,1574400
-1975-11-10 00:00:00,47.5,47.75,47.0,47.5,1675200
-1975-11-11 00:00:00,47.5,48.75,47.5,48.38,1435200
-1975-11-12 00:00:00,48.63,49.5,48.63,49.5,4104000
-1975-11-13 00:00:00,49.5,49.75,49.25,49.25,2884800
-1975-11-14 00:00:00,49.25,49.5,48.75,48.88,2049600
-1975-11-17 00:00:00,48.88,49.63,48.75,49.63,2596800
-1975-11-18 00:00:00,49.63,50.0,49.25,49.63,2515200
-1975-11-19 00:00:00,49.38,49.38,48.38,48.5,2563200
-1975-11-20 00:00:00,48.5,48.88,47.88,47.88,1876800
-1975-11-21 00:00:00,47.88,48.38,47.63,47.88,1176000
-1975-11-24 00:00:00,47.88,48.25,47.25,48.0,1809600
-1975-11-25 00:00:00,48.13,48.63,48.13,48.63,2208000
-1975-11-26 00:00:00,48.63,48.63,47.63,48.13,5284800
-1975-11-28 00:00:00,48.13,49.0,47.88,48.25,3403200
-1975-12-01 00:00:00,48.25,48.75,48.0,48.5,3436800
-1975-12-02 00:00:00,48.25,48.25,47.88,48.13,2587200
-1975-12-03 00:00:00,47.38,47.38,46.0,46.0,4968000
-1975-12-04 00:00:00,46.0,46.38,45.25,46.0,3576000
-1975-12-05 00:00:00,46.0,46.25,45.25,45.5,3244800
-1975-12-08 00:00:00,45.5,46.38,45.25,46.25,2136000
-1975-12-09 00:00:00,46.25,46.63,45.5,46.5,3388800
-1975-12-10 00:00:00,46.5,47.0,46.13,47.0,2256000
-1975-12-11 00:00:00,47.0,47.13,46.5,46.5,2251200
-1975-12-12 00:00:00,46.5,46.63,46.13,46.5,2054400
-1975-12-15 00:00:00,46.5,47.5,46.5,47.25,2212800
-1975-12-16 00:00:00,46.88,46.88,45.88,46.88,8716800
-1975-12-17 00:00:00,46.88,46.88,45.75,45.75,6230400
-1975-12-18 00:00:00,45.88,46.63,45.88,46.25,2956800
-1975-12-19 00:00:00,46.25,46.38,45.38,45.5,4036800
-1975-12-22 00:00:00,45.5,46.0,45.5,45.75,2779200
-1975-12-23 00:00:00,45.75,45.75,45.13,45.5,4147200
-1975-12-24 00:00:00,45.5,45.63,45.25,45.38,787200
-1975-12-26 00:00:00,45.38,46.5,45.25,46.5,1852800
-1975-12-29 00:00:00,46.5,47.0,45.63,45.75,2534400
-1975-12-30 00:00:00,45.75,46.25,45.5,46.13,1771200
-1975-12-31 00:00:00,46.13,46.5,46.0,46.13,2856000
-1976-01-02 00:00:00,46.13,46.63,46.0,46.63,1780800
-1976-01-05 00:00:00,46.75,47.88,46.75,47.75,4099200
-1976-01-06 00:00:00,48.25,49.5,48.25,49.0,8851200
-1976-01-07 00:00:00,49.0,50.75,49.0,49.63,6331200
-1976-01-08 00:00:00,49.63,50.63,49.38,50.0,7060800
-1976-01-09 00:00:00,50.0,50.75,49.5,50.63,4977600
-1976-01-12 00:00:00,50.63,52.88,50.25,51.88,9216000
-1976-01-13 00:00:00,51.88,52.63,51.0,51.13,7651200
-1976-01-14 00:00:00,51.13,52.0,50.88,51.75,2851200
-1976-01-15 00:00:00,51.75,52.25,51.63,51.75,5385600
-1976-01-16 00:00:00,51.75,52.0,51.25,51.5,4022400
-1976-01-19 00:00:00,51.5,53.0,51.38,53.0,6081600
-1976-01-20 00:00:00,53.13,54.0,53.13,54.0,7329600
-1976-01-21 00:00:00,53.88,53.88,52.75,53.5,8452800
-1976-01-22 00:00:00,53.5,53.5,52.63,53.25,3648000
-1976-01-23 00:00:00,53.25,54.88,52.88,54.75,5750400
-1976-01-26 00:00:00,54.75,55.88,53.75,55.5,7694400
-1976-01-27 00:00:00,55.5,55.63,54.75,54.88,7017600
-1976-01-28 00:00:00,54.88,54.88,53.13,53.88,6470400
-1976-01-29 00:00:00,53.88,56.25,53.88,56.13,8083200
-1976-01-30 00:00:00,56.13,56.75,55.63,56.0,5572800
-1976-02-02 00:00:00,55.88,55.88,55.13,55.75,3561600
-1976-02-03 00:00:00,55.75,55.75,53.88,55.0,6633600
-1976-02-04 00:00:00,55.0,55.38,53.88,54.5,5558400
-1976-02-05 00:00:00,54.5,54.5,53.38,53.38,5112000
-1976-02-06 00:00:00,53.38,54.63,52.63,52.88,7080000
-1976-02-09 00:00:00,52.88,53.0,52.0,52.25,5529600
-1976-02-10 00:00:00,52.25,53.25,52.0,53.0,8380800
-1976-02-11 00:00:00,53.0,53.88,52.25,52.63,5894400
-1976-02-12 00:00:00,52.63,53.88,52.0,52.0,3748800
-1976-02-13 00:00:00,52.0,52.75,51.25,51.63,3763200
-1976-02-17 00:00:00,51.63,51.88,50.88,51.38,5587200
-1976-02-18 00:00:00,51.38,52.63,51.25,52.63,3969600
-1976-02-19 00:00:00,52.88,53.88,52.88,53.25,5011200
-1976-02-20 00:00:00,53.63,55.38,53.63,54.13,7382400
-1976-02-23 00:00:00,54.13,54.38,53.5,53.63,6638400
-1976-02-24 00:00:00,53.75,54.25,53.75,53.88,5601600
-1976-02-25 00:00:00,53.88,54.13,53.5,53.88,6148800
-1976-02-26 00:00:00,53.88,54.13,53.13,53.25,3566400
-1976-02-27 00:00:00,53.25,53.63,52.5,53.38,3115200
-1976-03-01 00:00:00,53.38,53.38,52.0,52.38,3547200
-1976-03-02 00:00:00,52.38,53.0,52.0,52.13,3307200
-1976-03-03 00:00:00,52.13,52.5,51.88,52.25,4161600
-1976-03-04 00:00:00,52.0,52.0,50.25,50.25,4382400
-1976-03-05 00:00:00,50.5,51.13,50.5,51.13,3254400
-1976-03-08 00:00:00,51.13,52.75,51.13,52.38,3628800
-1976-03-09 00:00:00,52.38,52.88,52.13,52.25,7987200
-1976-03-10 00:00:00,52.25,52.38,51.38,51.88,3734400
-1976-03-11 00:00:00,51.88,52.25,51.63,51.88,5188800
-1976-03-12 00:00:00,51.88,52.13,50.63,50.88,9412800
-1976-03-15 00:00:00,50.88,50.88,49.75,50.5,9100800
-1976-03-16 00:00:00,50.75,51.5,50.75,51.5,5030400
-1976-03-17 00:00:00,51.5,52.25,51.25,51.75,8390400
-1976-03-18 00:00:00,51.75,51.88,51.38,51.5,5937600
-1976-03-19 00:00:00,51.5,52.13,51.25,51.75,4353600
-1976-03-22 00:00:00,51.88,52.5,51.88,52.0,3628800
-1976-03-23 00:00:00,52.0,52.88,51.63,52.88,4012800
-1976-03-24 00:00:00,53.13,54.25,53.13,54.13,7478400
-1976-03-25 00:00:00,54.13,54.13,53.13,53.63,6153600
-1976-03-26 00:00:00,53.63,53.88,53.13,53.5,2716800
-1976-03-29 00:00:00,53.5,54.0,52.38,52.75,3681600
-1976-03-30 00:00:00,52.75,53.0,52.25,52.5,3379200
-1976-03-31 00:00:00,52.5,53.38,52.0,52.5,3542400
-1976-04-01 00:00:00,52.5,53.13,52.0,52.38,3062400
-1976-04-02 00:00:00,52.13,52.13,51.25,52.13,2433600
-1976-04-05 00:00:00,52.13,53.0,51.88,53.0,5251200
-1976-04-06 00:00:00,53.0,53.25,52.13,52.5,4723200
-1976-04-07 00:00:00,52.5,52.75,51.75,52.0,5956800
-1976-04-08 00:00:00,52.0,52.38,51.5,52.25,4387200
-1976-04-09 00:00:00,52.25,53.25,52.0,52.88,4828800
-1976-04-12 00:00:00,52.88,53.38,52.38,52.88,3652800
-1976-04-13 00:00:00,52.88,52.88,52.0,52.88,4593600
-1976-04-14 00:00:00,52.75,52.75,51.88,52.0,3355200
-1976-04-15 00:00:00,52.0,52.38,51.5,52.13,4848000
-1976-04-19 00:00:00,52.13,52.38,51.88,52.13,3288000
-1976-04-20 00:00:00,52.38,53.88,52.38,53.75,6643200
-1976-04-21 00:00:00,53.75,54.75,53.5,54.63,9024000
-1976-04-22 00:00:00,54.63,56.0,54.63,54.88,6758400
-1976-04-23 00:00:00,54.88,55.0,54.38,55.0,3859200
-1976-04-26 00:00:00,54.75,54.75,53.75,54.63,4291200
-1976-04-27 00:00:00,54.63,54.88,53.63,53.88,3854400
-1976-04-28 00:00:00,53.88,54.0,53.25,54.0,3211200
-1976-04-29 00:00:00,54.0,54.5,53.75,53.75,4464000
-1976-04-30 00:00:00,53.75,54.25,53.63,53.75,3936000
-1976-05-03 00:00:00,53.75,54.0,52.63,53.0,2745600
-1976-05-04 00:00:00,53.0,53.25,52.25,53.0,2745600
-1976-05-05 00:00:00,53.0,53.0,51.88,51.88,2649600
-1976-05-06 00:00:00,51.88,52.5,51.75,52.38,3148800
-1976-05-07 00:00:00,52.38,52.63,51.88,52.25,2966400
-1976-05-10 00:00:00,52.38,52.88,52.38,52.75,5088000
-1976-05-11 00:00:00,52.75,53.13,52.38,52.63,7440000
-1976-05-12 00:00:00,52.5,52.5,51.75,52.0,4516800
-1976-05-13 00:00:00,52.0,52.13,51.63,51.63,3211200
-1976-05-14 00:00:00,51.63,51.63,51.0,51.0,3384000
-1976-05-17 00:00:00,51.0,51.0,50.0,50.25,3921600
-1976-05-18 00:00:00,50.25,50.75,50.25,50.75,4344000
-1976-05-19 00:00:00,50.75,51.5,50.75,50.88,4358400
-1976-05-20 00:00:00,51.0,51.5,51.0,51.5,2889600
-1976-05-21 00:00:00,51.5,51.75,51.0,51.38,3196800
-1976-05-24 00:00:00,51.13,51.13,50.38,50.5,4017600
-1976-05-25 00:00:00,50.5,50.5,49.88,50.5,3523200
-1976-05-26 00:00:00,50.5,50.88,50.0,50.13,4267200
-1976-05-27 00:00:00,50.13,50.38,49.88,50.25,3840000
-1976-05-28 00:00:00,50.25,51.13,50.0,50.88,4296000
-1976-06-01 00:00:00,50.88,51.13,50.63,51.0,2054400
-1976-06-02 00:00:00,51.0,52.25,51.0,52.0,2755200
-1976-06-03 00:00:00,52.13,53.0,52.13,52.38,5673600
-1976-06-04 00:00:00,52.38,52.5,51.63,51.75,4852800
-1976-06-07 00:00:00,51.75,52.5,51.63,52.38,3235200
-1976-06-08 00:00:00,52.5,53.0,52.5,52.5,4449600
-1976-06-09 00:00:00,52.5,53.0,52.38,52.75,2880000
-1976-06-10 00:00:00,52.75,53.25,52.13,53.0,6868800
-1976-06-11 00:00:00,53.0,53.63,52.88,53.5,6513600
-1976-06-14 00:00:00,53.5,55.38,53.38,55.0,5174400
-1976-06-15 00:00:00,55.0,55.0,54.38,54.75,7713600
-1976-06-16 00:00:00,54.75,55.5,54.5,55.0,9945600
-1976-06-17 00:00:00,55.0,56.0,54.88,55.88,7636800
-1976-06-18 00:00:00,56.13,57.0,56.13,56.38,8611200
-1976-06-21 00:00:00,56.38,57.0,56.13,57.0,6091200
-1976-06-22 00:00:00,57.0,57.13,56.5,56.5,5400000
-1976-06-23 00:00:00,56.5,56.63,56.0,56.38,5150400
-1976-06-24 00:00:00,56.38,57.25,56.38,57.25,6307200
-1976-06-25 00:00:00,57.25,58.25,57.25,57.38,6518400
-1976-06-28 00:00:00,57.38,57.63,56.5,56.75,3220800
-1976-06-29 00:00:00,56.75,57.63,56.5,57.13,3288000
-1976-06-30 00:00:00,57.13,57.63,57.0,57.13,3686400
-1976-07-01 00:00:00,57.13,58.0,57.13,57.25,4334400
-1976-07-02 00:00:00,57.25,57.38,57.13,57.13,3820800
-1976-07-06 00:00:00,57.13,57.5,56.75,57.13,3844800
-1976-07-07 00:00:00,57.13,57.5,57.0,57.5,5400000
-1976-07-08 00:00:00,57.5,58.13,57.5,57.75,3537600
-1976-07-09 00:00:00,57.75,58.38,57.63,58.25,6945600
-1976-07-12 00:00:00,58.25,58.5,57.5,58.5,3355200
-1976-07-13 00:00:00,58.5,59.25,58.13,58.38,5563200
-1976-07-14 00:00:00,58.38,58.75,58.13,58.63,2745600
-1976-07-15 00:00:00,58.63,58.75,58.13,58.25,3470400
-1976-07-16 00:00:00,58.25,58.25,57.75,58.25,6230400
-1976-07-19 00:00:00,58.13,58.13,57.63,57.88,5520000
-1976-07-20 00:00:00,57.88,58.13,57.75,57.75,4252800
-1976-07-21 00:00:00,57.75,57.88,57.0,57.0,3494400
-1976-07-22 00:00:00,57.0,57.38,56.38,56.5,9240000
-1976-07-23 00:00:00,56.5,57.25,55.13,55.25,5961600
-1976-07-26 00:00:00,55.25,56.0,55.25,55.63,2832000
-1976-07-27 00:00:00,55.38,55.38,54.63,54.88,4176000
-1976-07-28 00:00:00,54.63,54.63,53.88,54.5,2956800
-1976-07-29 00:00:00,54.5,55.13,53.5,53.88,2198400
-1976-07-30 00:00:00,53.88,54.5,53.25,54.5,3936000
-1976-08-02 00:00:00,54.5,54.75,54.25,54.75,2788800
-1976-08-03 00:00:00,54.75,55.5,54.75,55.0,3153600
-1976-08-04 00:00:00,55.0,55.5,54.75,54.75,4334400
-1976-08-05 00:00:00,54.88,55.25,54.88,55.13,3403200
-1976-08-06 00:00:00,55.13,55.25,54.75,55.0,1761600
-1976-08-09 00:00:00,55.0,55.38,54.75,55.13,2774400
-1976-08-10 00:00:00,55.13,55.88,54.88,55.88,2145600
-1976-08-11 00:00:00,55.88,56.25,55.38,55.38,4368000
-1976-08-12 00:00:00,55.38,55.88,55.38,55.75,2980800
-1976-08-13 00:00:00,55.75,56.25,55.63,55.88,4051200
-1976-08-16 00:00:00,55.88,56.63,55.75,56.38,3787200
-1976-08-17 00:00:00,56.38,56.38,55.75,56.13,2760000
-1976-08-18 00:00:00,56.13,56.38,55.38,55.38,2793600
-1976-08-19 00:00:00,55.25,55.25,54.38,54.63,3499200
-1976-08-20 00:00:00,54.63,54.75,54.38,54.5,2030400
-1976-08-23 00:00:00,54.5,54.88,53.13,54.88,2745600
-1976-08-24 00:00:00,54.88,55.25,54.63,54.63,2913600
-1976-08-25 00:00:00,54.63,54.63,54.0,54.25,6676800
-1976-08-26 00:00:00,54.13,54.13,52.5,53.13,2784000
-1976-08-27 00:00:00,53.0,53.0,52.38,52.5,1833600
-1976-08-30 00:00:00,52.5,53.13,52.13,53.0,2323200
-1976-08-31 00:00:00,53.0,53.75,52.88,53.0,3057600
-1976-09-01 00:00:00,53.0,53.5,52.63,53.5,5107200
-1976-09-02 00:00:00,53.5,53.75,53.13,53.38,3801600
-1976-09-03 00:00:00,53.25,53.25,52.5,52.75,1958400
-1976-09-07 00:00:00,52.75,53.25,52.63,53.0,3115200
-1976-09-08 00:00:00,53.0,53.75,52.38,53.5,4204800
-1976-09-09 00:00:00,53.5,53.88,53.25,53.63,3547200
-1976-09-10 00:00:00,53.63,54.5,53.63,54.25,3504000
-1976-09-13 00:00:00,54.25,55.25,54.13,54.88,4104000
-1976-09-14 00:00:00,54.75,54.75,54.0,54.5,2371200
-1976-09-15 00:00:00,54.5,55.13,54.0,54.38,2764800
-1976-09-16 00:00:00,54.88,55.5,54.88,55.25,4641600
-1976-09-17 00:00:00,55.25,55.63,55.0,55.38,3729600
-1976-09-20 00:00:00,55.38,55.63,55.0,55.13,3105600
-1976-09-21 00:00:00,55.13,55.75,54.75,55.75,8131200
-1976-09-22 00:00:00,55.75,56.63,55.75,56.5,10579200
-1976-09-23 00:00:00,56.5,57.0,56.0,56.75,9201600
-1976-09-24 00:00:00,56.63,56.63,56.25,56.25,3528000
-1976-09-27 00:00:00,56.25,56.38,56.0,56.38,3513600
-1976-09-28 00:00:00,56.25,56.25,55.5,56.0,3705600
-1976-09-29 00:00:00,55.88,55.88,54.88,54.88,2328000
-1976-09-30 00:00:00,54.88,55.13,53.75,54.13,4204800
-1976-10-01 00:00:00,54.13,54.5,53.25,53.38,2155200
-1976-10-04 00:00:00,52.13,52.13,51.0,51.88,8217600
-1976-10-05 00:00:00,51.88,53.63,51.75,52.0,14414400
-1976-10-06 00:00:00,52.0,52.13,51.5,52.0,11150400
-1976-10-07 00:00:00,52.0,52.88,51.75,52.5,13195200
-1976-10-08 00:00:00,52.5,53.25,52.25,52.38,6945600
-1976-10-11 00:00:00,52.13,52.13,51.5,51.63,3038400
-1976-10-12 00:00:00,51.63,51.88,50.75,51.13,8500800
-1976-10-13 00:00:00,51.25,51.75,51.25,51.63,6052800
-1976-10-14 00:00:00,51.5,51.5,50.25,50.25,4684800
-1976-10-15 00:00:00,50.25,51.0,50.13,50.5,4862400
-1976-10-18 00:00:00,50.5,51.25,50.25,51.0,6163200
-1976-10-19 00:00:00,51.0,52.13,50.63,51.75,7747200
-1976-10-20 00:00:00,51.75,52.63,51.5,52.0,4516800
-1976-10-21 00:00:00,52.0,52.13,51.63,51.88,3264000
-1976-10-22 00:00:00,51.88,52.25,51.38,52.25,6840000
-1976-10-25 00:00:00,52.25,52.25,51.75,52.0,4233600
-1976-10-26 00:00:00,52.13,52.5,52.13,52.25,4497600
-1976-10-27 00:00:00,52.25,52.75,52.25,52.75,4598400
-1976-10-28 00:00:00,52.75,53.25,52.75,53.0,6369600
-1976-10-29 00:00:00,53.0,53.5,52.63,53.38,5107200
-1976-11-01 00:00:00,53.38,53.75,53.25,53.25,3624000
-1976-11-03 00:00:00,52.75,52.75,51.63,52.13,4632000
-1976-11-04 00:00:00,52.13,52.88,51.25,52.75,4521600
-1976-11-05 00:00:00,52.75,52.75,52.0,52.13,5640000
-1976-11-08 00:00:00,51.88,51.88,50.75,50.75,2232000
-1976-11-09 00:00:00,50.75,51.5,50.75,51.13,4118400
-1976-11-10 00:00:00,51.13,51.38,50.13,50.75,6225600
-1976-11-11 00:00:00,50.75,51.13,50.38,51.0,2438400
-1976-11-12 00:00:00,51.0,51.0,50.5,51.0,3571200
-1976-11-15 00:00:00,51.0,51.0,50.38,50.88,3024000
-1976-11-16 00:00:00,50.88,51.25,50.5,50.88,7401600
-1976-11-17 00:00:00,50.88,51.5,50.88,51.25,4281600
-1976-11-18 00:00:00,51.25,51.75,51.0,51.5,4886400
-1976-11-19 00:00:00,51.5,52.25,51.25,51.63,5740800
-1976-11-22 00:00:00,51.63,52.25,51.5,51.88,4118400
-1976-11-23 00:00:00,51.88,51.88,51.5,51.5,4080000
-1976-11-24 00:00:00,51.5,51.88,51.0,51.25,3268800
-1976-11-26 00:00:00,51.25,51.38,51.0,51.38,9475200
-1976-11-29 00:00:00,51.38,51.5,51.0,51.0,4728000
-1976-11-30 00:00:00,51.0,51.0,50.5,50.63,3345600
-1976-12-01 00:00:00,50.63,51.25,50.63,51.25,7060800
-1976-12-02 00:00:00,51.25,51.5,50.75,50.88,5016000
-1976-12-03 00:00:00,50.88,51.13,50.63,50.88,5380800
-1976-12-06 00:00:00,50.88,51.25,50.75,51.0,5299200
-1976-12-07 00:00:00,51.0,51.38,50.75,51.0,6816000
-1976-12-08 00:00:00,51.0,51.38,50.75,51.25,8678400
-1976-12-09 00:00:00,51.25,52.63,51.25,52.63,12388800
-1976-12-10 00:00:00,52.63,53.38,52.13,53.25,8596800
-1976-12-13 00:00:00,53.25,53.38,52.88,53.13,6436800
-1976-12-14 00:00:00,53.13,53.75,52.75,53.75,9643200
-1976-12-15 00:00:00,53.75,53.88,52.75,52.88,8942400
-1976-12-16 00:00:00,52.88,53.5,52.38,52.75,8712000
-1976-12-17 00:00:00,52.75,53.25,52.38,52.38,12955200
-1976-12-20 00:00:00,52.38,53.0,52.25,52.88,11112000
-1976-12-21 00:00:00,52.88,52.88,52.25,52.63,12417600
-1976-12-22 00:00:00,52.63,53.25,52.13,53.0,14932800
-1976-12-23 00:00:00,53.0,53.13,52.75,53.0,11140800
-1976-12-27 00:00:00,53.0,53.63,52.75,53.63,5774400
-1976-12-28 00:00:00,53.75,55.25,53.75,54.88,15480000
-1976-12-29 00:00:00,54.88,55.25,54.0,54.63,8424000
-1976-12-30 00:00:00,54.63,55.38,54.38,55.38,5227200
-1976-12-31 00:00:00,55.38,55.75,55.25,55.63,5515200
-1977-01-03 00:00:00,55.0,55.88,55.0,55.38,4507200
-1977-01-04 00:00:00,55.38,55.5,53.75,53.88,4795200
-1977-01-05 00:00:00,53.88,54.25,53.13,53.25,5337600
-1977-01-06 00:00:00,53.25,54.0,52.5,52.5,10089600
-1977-01-07 00:00:00,52.75,54.0,52.75,53.38,8937600
-1977-01-10 00:00:00,53.5,54.25,53.5,54.0,10171200
-1977-01-11 00:00:00,54.0,54.25,53.5,53.5,6408000
-1977-01-12 00:00:00,53.5,53.75,53.0,53.38,5208000
-1977-01-13 00:00:00,53.38,54.25,53.25,54.0,6892800
-1977-01-14 00:00:00,54.0,54.5,53.63,54.38,4824000
-1977-01-17 00:00:00,54.38,54.38,53.63,54.25,4195200
-1977-01-18 00:00:00,54.25,54.38,53.75,54.0,4449600
-1977-01-19 00:00:00,54.0,54.75,53.5,53.5,4780800
-1977-01-20 00:00:00,53.5,54.0,53.0,53.5,4444800
-1977-01-21 00:00:00,53.5,53.5,53.0,53.5,6000000
-1977-01-24 00:00:00,53.5,53.63,52.5,52.63,5880000
-1977-01-25 00:00:00,52.63,52.88,52.38,52.75,7219200
-1977-01-26 00:00:00,52.75,53.5,52.5,53.0,4641600
-1977-01-27 00:00:00,53.0,53.75,52.38,52.75,4334400
-1977-01-28 00:00:00,52.75,53.25,52.5,52.75,5145600
-1977-01-31 00:00:00,52.75,53.0,52.25,52.88,7348800
-1977-02-01 00:00:00,52.88,53.25,52.63,52.75,6115200
-1977-02-02 00:00:00,52.75,53.13,52.38,52.5,4867200
-1977-02-03 00:00:00,52.5,53.38,52.0,52.0,5817600
-1977-02-04 00:00:00,52.0,52.25,51.13,51.25,6686400
-1977-02-07 00:00:00,51.25,51.38,50.75,50.88,5246400
-1977-02-08 00:00:00,50.88,51.13,50.75,51.0,5179200
-1977-02-09 00:00:00,51.0,51.13,50.38,50.75,7022400
-1977-02-10 00:00:00,50.75,51.38,50.5,50.88,6187200
-1977-02-11 00:00:00,50.88,51.13,50.38,50.75,6307200
-1977-02-14 00:00:00,50.75,51.25,50.5,51.13,5136000
-1977-02-15 00:00:00,51.13,51.38,50.63,50.75,4252800
-1977-02-16 00:00:00,50.75,51.38,50.38,51.25,7536000
-1977-02-17 00:00:00,51.25,51.25,50.25,50.63,5582400
-1977-02-18 00:00:00,50.63,51.0,50.13,50.75,4910400
-1977-02-22 00:00:00,50.75,51.38,50.63,50.88,3667200
-1977-02-23 00:00:00,50.88,51.0,50.5,50.63,4588800
-1977-02-24 00:00:00,50.5,50.5,49.75,49.88,5755200
-1977-02-25 00:00:00,49.88,50.63,49.75,50.13,4075200
-1977-02-28 00:00:00,50.13,50.63,50.13,50.5,3326400
-1977-03-01 00:00:00,50.63,51.0,50.63,50.75,4670400
-1977-03-02 00:00:00,50.75,50.88,50.0,50.38,4641600
-1977-03-03 00:00:00,50.38,51.0,50.25,50.88,3988800
-1977-03-04 00:00:00,50.88,51.25,50.75,50.88,6504000
-1977-03-07 00:00:00,50.88,51.0,50.63,50.88,4876800
-1977-03-08 00:00:00,50.88,51.25,50.63,50.88,4780800
-1977-03-09 00:00:00,50.88,51.0,50.5,50.75,4838400
-1977-03-10 00:00:00,50.75,51.25,50.63,51.13,3403200
-1977-03-11 00:00:00,51.13,51.38,50.88,51.38,3576000
-1977-03-14 00:00:00,51.38,51.5,51.0,51.38,4891200
-1977-03-15 00:00:00,51.38,52.0,51.38,52.0,7977600
-1977-03-16 00:00:00,52.0,52.13,51.25,51.5,5155200
-1977-03-17 00:00:00,51.5,52.5,50.75,51.25,3110400
-1977-03-18 00:00:00,51.25,51.88,51.0,51.0,4608000
-1977-03-21 00:00:00,51.0,51.25,50.63,50.75,4852800
-1977-03-22 00:00:00,50.75,51.25,50.63,51.0,4598400
-1977-03-23 00:00:00,51.0,51.38,50.75,50.88,4142400
-1977-03-24 00:00:00,50.88,50.88,50.13,50.25,3955200
-1977-03-25 00:00:00,50.25,50.38,50.0,50.0,4363200
-1977-03-28 00:00:00,50.0,50.0,49.5,49.88,5347200
-1977-03-29 00:00:00,49.88,50.38,49.88,50.13,5592000
-1977-03-30 00:00:00,50.13,50.25,49.25,49.63,5198400
-1977-03-31 00:00:00,49.63,49.75,49.0,49.13,4929600
-1977-04-01 00:00:00,49.13,49.88,49.0,49.5,5126400
-1977-04-04 00:00:00,49.38,49.38,47.88,48.63,7574400
-1977-04-05 00:00:00,48.63,49.13,48.5,48.88,3820800
-1977-04-06 00:00:00,48.88,49.38,48.88,49.25,6758400
-1977-04-07 00:00:00,49.25,49.75,49.13,49.25,4075200
-1977-04-11 00:00:00,49.25,49.88,49.25,49.38,4876800
-1977-04-12 00:00:00,50.63,51.13,50.63,51.0,11611200
-1977-04-13 00:00:00,51.0,51.63,50.88,51.63,8553600
-1977-04-14 00:00:00,52.88,53.38,52.88,53.0,12216000
-1977-04-15 00:00:00,53.0,53.75,52.88,53.75,6734400
-1977-04-18 00:00:00,53.63,53.63,53.13,53.5,5136000
-1977-04-19 00:00:00,53.5,53.63,53.0,53.25,5937600
-1977-04-20 00:00:00,53.25,53.88,53.25,53.88,6652800
-1977-04-21 00:00:00,53.88,54.38,53.75,54.0,9009600
-1977-04-22 00:00:00,53.75,53.75,53.25,53.38,4924800
-1977-04-25 00:00:00,53.25,53.25,51.25,51.5,18019200
-1977-04-26 00:00:00,51.5,52.13,51.0,51.25,11332800
-1977-04-27 00:00:00,51.25,52.13,50.0,52.0,15480000
-1977-04-28 00:00:00,52.0,52.88,52.0,52.75,13387200
-1977-04-29 00:00:00,53.25,53.88,53.25,53.88,8568000
-1977-05-02 00:00:00,53.88,54.13,53.75,54.13,5798400
-1977-05-03 00:00:00,54.13,54.13,53.88,54.0,4142400
-1977-05-04 00:00:00,54.13,55.13,54.13,55.0,11294400
-1977-05-05 00:00:00,55.0,55.63,54.75,55.38,9144000
-1977-05-06 00:00:00,55.25,55.25,54.63,55.0,7051200
-1977-05-09 00:00:00,55.0,55.13,54.63,55.13,5606400
-1977-05-10 00:00:00,55.13,55.38,54.25,54.75,6038400
-1977-05-11 00:00:00,54.75,55.0,54.13,54.13,4948800
-1977-05-12 00:00:00,54.13,54.5,53.63,54.25,9153600
-1977-05-13 00:00:00,54.25,54.38,52.25,54.38,3936000
-1977-05-16 00:00:00,54.38,55.0,54.38,54.88,3897600
-1977-05-17 00:00:00,54.88,55.0,54.13,54.5,3945600
-1977-05-18 00:00:00,54.88,55.5,54.88,55.13,6638400
-1977-05-19 00:00:00,55.13,55.38,54.75,55.25,5476800
-1977-05-20 00:00:00,55.25,55.25,54.63,55.0,4944000
-1977-05-23 00:00:00,55.0,55.0,54.25,54.38,3024000
-1977-05-24 00:00:00,54.38,54.63,53.75,54.63,4473600
-1977-05-25 00:00:00,54.63,55.0,54.0,54.0,3556800
-1977-05-26 00:00:00,54.0,54.5,54.0,54.25,4785600
-1977-05-27 00:00:00,54.25,54.63,53.88,54.5,3091200
-1977-05-31 00:00:00,54.5,54.63,54.13,54.25,4296000
-1977-06-01 00:00:00,54.25,54.88,54.13,54.63,7972800
-1977-06-02 00:00:00,54.63,54.75,54.0,54.25,7449600
-1977-06-03 00:00:00,54.25,55.25,54.13,55.25,6844800
-1977-06-06 00:00:00,55.25,55.38,54.63,54.63,4344000
-1977-06-07 00:00:00,54.63,55.13,54.38,55.13,5121600
-1977-06-08 00:00:00,55.13,56.25,55.13,55.88,8030400
-1977-06-09 00:00:00,55.88,56.13,55.63,56.0,4056000
-1977-06-10 00:00:00,56.0,56.75,55.63,56.25,7708800
-1977-06-13 00:00:00,56.25,57.0,56.25,57.0,5337600
-1977-06-14 00:00:00,57.0,57.25,56.63,57.13,12283200
-1977-06-15 00:00:00,57.13,57.13,56.63,56.63,7622400
-1977-06-16 00:00:00,56.63,57.0,56.38,56.75,4176000
-1977-06-17 00:00:00,56.75,56.88,56.25,56.38,3144000
-1977-06-20 00:00:00,56.38,56.63,56.25,56.38,3715200
-1977-06-21 00:00:00,56.38,56.88,56.13,56.13,5625600
-1977-06-22 00:00:00,56.13,56.13,55.5,55.63,4680000
-1977-06-23 00:00:00,55.63,56.13,55.38,56.0,6403200
-1977-06-24 00:00:00,56.13,56.63,56.13,56.25,4800000
-1977-06-27 00:00:00,56.25,56.5,55.88,56.25,2606400
-1977-06-28 00:00:00,56.0,56.63,56.0,56.25,4622400
-1977-06-29 00:00:00,56.25,56.38,56.0,56.38,2880000
-1977-06-30 00:00:00,56.38,56.75,56.25,56.5,3964800
-1977-07-01 00:00:00,56.5,56.5,55.88,56.13,5352000
-1977-07-05 00:00:00,56.13,56.25,55.75,55.88,2164800
-1977-07-06 00:00:00,55.88,56.13,55.75,55.88,3585600
-1977-07-07 00:00:00,55.88,56.0,55.5,55.88,7286400
-1977-07-08 00:00:00,55.88,56.0,55.5,55.75,6028800
-1977-07-11 00:00:00,55.75,55.75,54.75,54.88,4382400
-1977-07-12 00:00:00,54.88,55.13,54.38,54.88,9216000
-1977-07-13 00:00:00,54.88,55.0,54.63,55.0,4843200
-1977-07-15 00:00:00,55.0,55.5,54.88,55.13,17904000
-1977-07-18 00:00:00,55.13,55.38,54.88,55.0,7286400
-1977-07-19 00:00:00,55.0,55.63,55.0,55.63,4713600
-1977-07-20 00:00:00,55.63,55.75,55.25,55.38,3868800
-1977-07-21 00:00:00,55.38,55.5,55.13,55.5,3129600
-1977-07-22 00:00:00,55.5,55.75,55.13,55.13,3835200
-1977-07-25 00:00:00,55.13,55.25,54.63,54.88,4771200
-1977-07-26 00:00:00,54.88,55.13,54.63,55.13,6033600
-1977-07-27 00:00:00,55.13,55.13,54.38,54.75,3120000
-1977-07-28 00:00:00,54.75,54.75,54.13,54.63,6019200
-1977-07-29 00:00:00,54.5,54.5,54.0,54.38,3864000
-1977-08-01 00:00:00,54.38,55.0,54.25,54.5,7694400
-1977-08-02 00:00:00,54.5,54.5,53.88,53.88,5414400
-1977-08-03 00:00:00,53.88,54.25,53.5,54.25,3931200
-1977-08-04 00:00:00,54.25,54.63,54.13,54.63,3220800
-1977-08-05 00:00:00,54.63,54.63,54.25,54.5,3244800
-1977-08-08 00:00:00,54.5,54.5,54.0,54.13,2630400
-1977-08-09 00:00:00,54.13,54.38,53.88,54.0,3484800
-1977-08-10 00:00:00,54.0,54.88,53.63,54.88,2990400
-1977-08-11 00:00:00,54.88,55.0,54.13,54.25,4262400
-1977-08-12 00:00:00,54.25,54.75,54.13,54.38,6432000
-1977-08-15 00:00:00,54.38,55.38,54.13,55.25,11150400
-1977-08-16 00:00:00,55.25,55.25,54.38,54.5,4339200
-1977-08-17 00:00:00,54.5,54.75,54.38,54.75,4195200
-1977-08-18 00:00:00,54.75,55.38,54.38,54.75,3816000
-1977-08-19 00:00:00,54.75,55.25,54.38,54.75,4324800
-1977-08-22 00:00:00,54.75,54.88,54.38,54.88,3259200
-1977-08-23 00:00:00,54.88,54.88,54.25,54.38,3259200
-1977-08-24 00:00:00,54.38,54.38,53.88,54.0,2745600
-1977-08-25 00:00:00,53.13,53.13,52.0,52.0,7180800
-1977-08-26 00:00:00,52.0,53.38,51.63,53.25,6470400
-1977-08-29 00:00:00,53.25,53.75,53.0,53.5,3100800
-1977-08-30 00:00:00,53.5,53.75,53.0,53.0,5664000
-1977-08-31 00:00:00,53.0,53.38,53.0,53.38,4281600
-1977-09-01 00:00:00,53.38,53.63,53.13,53.5,3124800
-1977-09-02 00:00:00,53.5,53.88,53.38,53.75,2971200
-1977-09-06 00:00:00,54.0,54.63,54.0,54.63,6729600
-1977-09-07 00:00:00,54.63,55.13,54.63,55.0,5731200
-1977-09-08 00:00:00,55.0,55.13,54.38,54.38,2904000
-1977-09-09 00:00:00,54.38,54.38,53.88,54.25,3072000
-1977-09-12 00:00:00,54.13,54.13,53.25,53.5,4771200
-1977-09-13 00:00:00,53.5,53.63,53.0,53.25,2649600
-1977-09-14 00:00:00,53.25,53.75,53.0,53.5,2558400
-1977-09-15 00:00:00,53.5,53.88,53.5,53.75,4953600
-1977-09-16 00:00:00,53.75,54.0,53.25,53.5,4536000
-1977-09-19 00:00:00,53.5,53.75,53.13,53.38,4003200
-1977-09-20 00:00:00,52.88,52.88,52.63,52.75,3379200
-1977-09-21 00:00:00,52.75,53.25,52.13,52.25,5251200
-1977-09-22 00:00:00,52.25,52.38,52.0,52.13,3940800
-1977-09-23 00:00:00,52.13,52.5,52.0,52.38,3273600
-1977-09-26 00:00:00,52.38,52.5,52.0,52.38,3528000
-1977-09-27 00:00:00,52.13,52.13,51.0,51.0,5385600
-1977-09-28 00:00:00,51.0,51.13,50.38,50.88,5884800
-1977-09-29 00:00:00,50.88,50.88,50.5,50.63,7070400
-1977-09-30 00:00:00,50.63,51.38,50.63,51.25,5745600
-1977-10-03 00:00:00,51.38,51.88,51.38,51.88,2688000
-1977-10-04 00:00:00,51.88,51.88,51.0,51.0,5467200
-1977-10-05 00:00:00,51.0,51.13,50.63,50.63,4248000
-1977-10-06 00:00:00,50.63,51.25,50.63,50.75,4800000
-1977-10-07 00:00:00,50.75,51.13,50.75,51.0,1800000
-1977-10-10 00:00:00,50.88,50.88,50.5,50.75,1036800
-1977-10-11 00:00:00,50.75,50.88,49.25,49.38,8539200
-1977-10-12 00:00:00,49.38,50.0,49.0,50.0,7233600
-1977-10-13 00:00:00,50.0,50.38,49.63,49.75,6067200
-1977-10-14 00:00:00,49.75,50.5,49.63,50.25,7891200
-1977-10-17 00:00:00,50.25,50.75,49.75,50.63,4670400
-1977-10-18 00:00:00,50.88,51.25,50.88,50.88,3796800
-1977-10-19 00:00:00,50.88,50.88,50.25,50.5,6096000
-1977-10-20 00:00:00,50.5,50.63,50.25,50.25,4123200
-1977-10-21 00:00:00,50.25,50.5,50.13,50.38,6806400
-1977-10-24 00:00:00,50.38,50.38,49.5,49.63,4718400
-1977-10-25 00:00:00,49.63,49.88,49.38,49.75,6456000
-1977-10-26 00:00:00,49.75,49.88,49.13,49.75,6417600
-1977-10-27 00:00:00,49.88,51.38,49.88,50.88,4728000
-1977-10-28 00:00:00,50.88,50.88,50.13,50.13,3696000
-1977-10-31 00:00:00,50.13,50.38,50.0,50.13,2548800
-1977-11-01 00:00:00,49.88,49.88,48.88,49.0,5500800
-1977-11-02 00:00:00,49.0,49.63,49.0,49.0,3619200
-1977-11-03 00:00:00,49.0,49.5,49.0,49.5,3350400
-1977-11-04 00:00:00,49.63,50.25,49.63,50.0,4334400
-1977-11-07 00:00:00,50.25,51.13,50.25,51.13,3547200
-1977-11-08 00:00:00,51.13,51.38,50.63,50.75,3230400
-1977-11-09 00:00:00,50.75,51.0,50.13,50.88,3715200
-1977-11-10 00:00:00,50.88,51.88,50.88,51.63,4862400
-1977-11-11 00:00:00,52.13,52.75,52.13,52.38,5068800
-1977-11-14 00:00:00,52.38,52.63,51.75,52.25,4204800
-1977-11-15 00:00:00,52.25,52.5,51.88,52.25,5155200
-1977-11-16 00:00:00,52.25,52.38,51.63,51.88,3715200
-1977-11-17 00:00:00,51.75,51.75,51.25,51.25,4272000
-1977-11-18 00:00:00,51.25,51.63,51.25,51.38,3484800
-1977-11-21 00:00:00,51.38,51.63,51.13,51.63,3739200
-1977-11-22 00:00:00,51.63,52.38,51.25,52.13,4795200
-1977-11-23 00:00:00,52.13,52.38,51.5,51.88,3984000
-1977-11-25 00:00:00,51.88,52.13,51.25,51.5,2908800
-1977-11-28 00:00:00,51.38,51.38,50.5,50.75,4694400
-1977-11-29 00:00:00,50.75,50.88,49.88,50.25,4766400
-1977-11-30 00:00:00,50.13,50.13,49.5,50.13,9081600
-1977-12-01 00:00:00,50.13,50.5,49.88,50.25,6163200
-1977-12-02 00:00:00,50.25,50.38,49.63,49.63,6820800
-1977-12-05 00:00:00,49.63,49.75,49.25,49.38,5376000
-1977-12-06 00:00:00,49.38,49.38,48.5,48.5,10612800
-1977-12-07 00:00:00,48.5,48.88,48.38,48.38,7881600
-1977-12-08 00:00:00,48.38,49.13,48.25,48.25,10046400
-1977-12-09 00:00:00,48.25,48.88,48.25,48.38,5385600
-1977-12-12 00:00:00,48.38,48.88,48.25,48.25,4257600
-1977-12-13 00:00:00,48.25,48.63,48.0,48.63,4243200
-1977-12-14 00:00:00,48.63,48.88,48.38,48.75,3652800
-1977-12-15 00:00:00,48.75,49.25,48.5,48.75,5467200
-1977-12-16 00:00:00,48.75,48.75,48.0,48.25,4454400
-1977-12-19 00:00:00,48.25,48.38,47.5,47.88,9729600
-1977-12-20 00:00:00,47.88,47.88,47.38,47.75,6211200
-1977-12-21 00:00:00,47.75,49.0,47.75,48.63,10464000
-1977-12-22 00:00:00,49.0,49.75,49.0,49.5,8414400
-1977-12-23 00:00:00,49.63,50.13,49.63,50.0,5985600
-1977-12-27 00:00:00,50.0,50.13,49.63,49.88,5496000
-1977-12-28 00:00:00,49.88,49.88,49.5,49.63,7651200
-1977-12-29 00:00:00,49.63,50.13,49.5,49.75,7248000
-1977-12-30 00:00:00,49.75,50.0,49.25,49.88,4824000
-1978-01-03 00:00:00,49.63,49.63,48.75,48.75,5064000
-1978-01-04 00:00:00,48.75,48.88,48.0,48.63,8808000
-1978-01-05 00:00:00,48.63,49.38,48.5,48.63,7228800
-1978-01-06 00:00:00,48.25,48.25,47.88,47.88,15873600
-1978-01-09 00:00:00,47.5,47.5,46.75,47.25,10684800
-1978-01-10 00:00:00,47.25,47.63,47.0,47.13,6518400
-1978-01-11 00:00:00,47.13,47.5,46.13,46.25,6067200
-1978-01-12 00:00:00,46.25,46.75,46.13,46.38,7862400
-1978-01-13 00:00:00,46.38,46.88,46.38,46.5,3345600
-1978-01-16 00:00:00,46.5,46.63,46.25,46.38,5160000
-1978-01-17 00:00:00,46.38,46.63,46.13,46.38,11524800
-1978-01-18 00:00:00,46.38,46.63,46.13,46.63,5481600
-1978-01-19 00:00:00,46.63,46.75,46.25,46.38,5630400
-1978-01-20 00:00:00,46.38,46.38,45.88,45.88,2328000
-1978-01-23 00:00:00,45.88,45.88,45.38,45.38,6777600
-1978-01-24 00:00:00,45.38,46.5,45.13,45.25,4440000
-1978-01-25 00:00:00,45.25,45.75,45.25,45.5,5865600
-1978-01-26 00:00:00,45.5,45.75,45.0,45.13,8347200
-1978-01-27 00:00:00,45.13,45.5,45.0,45.25,5044800
-1978-01-30 00:00:00,45.38,45.88,45.38,45.88,4910400
-1978-01-31 00:00:00,45.88,46.13,45.38,45.75,5131200
-1978-02-01 00:00:00,45.75,46.5,45.63,46.38,5424000
-1978-02-02 00:00:00,46.5,47.25,46.5,46.75,3816000
-1978-02-03 00:00:00,46.75,46.88,46.0,46.88,2793600
-1978-02-06 00:00:00,46.88,47.0,46.63,46.75,2376000
-1978-02-07 00:00:00,46.75,47.25,46.75,47.25,3220800
-1978-02-08 00:00:00,47.38,48.0,47.38,47.75,5649600
-1978-02-09 00:00:00,47.75,47.75,47.38,47.5,6638400
-1978-02-10 00:00:00,47.5,47.75,47.13,47.5,2832000
-1978-02-13 00:00:00,47.38,47.38,47.0,47.25,5419200
-1978-02-14 00:00:00,47.25,47.25,46.0,46.13,9115200
-1978-02-15 00:00:00,46.13,46.25,45.5,45.88,8275200
-1978-02-16 00:00:00,45.63,45.63,45.13,45.25,6417600
-1978-02-17 00:00:00,45.25,45.63,45.0,45.0,4593600
-1978-02-21 00:00:00,45.0,45.13,44.63,44.75,6883200
-1978-02-22 00:00:00,44.75,45.0,44.5,44.5,6408000
-1978-02-23 00:00:00,44.5,44.75,44.25,44.75,5913600
-1978-02-24 00:00:00,44.75,45.75,44.75,45.38,7944000
-1978-02-27 00:00:00,45.38,45.75,44.88,45.0,4953600
-1978-02-28 00:00:00,44.88,44.88,44.63,44.75,3360000
-1978-03-01 00:00:00,44.63,44.63,43.63,44.5,3513600
-1978-03-02 00:00:00,44.5,44.88,44.13,44.63,7809600
-1978-03-03 00:00:00,44.63,45.0,44.38,44.75,3816000
-1978-03-06 00:00:00,44.75,45.0,44.63,45.0,6268800
-1978-03-07 00:00:00,45.0,45.25,44.75,45.13,4512000
-1978-03-08 00:00:00,45.13,45.5,45.0,45.38,4017600
-1978-03-09 00:00:00,45.38,45.88,45.25,45.63,5035200
-1978-03-10 00:00:00,45.88,46.63,45.88,46.5,6470400
-1978-03-13 00:00:00,46.63,47.13,46.63,46.75,6484800
-1978-03-14 00:00:00,46.75,47.13,46.5,47.0,6177600
-1978-03-15 00:00:00,47.0,47.13,46.5,46.75,4137600
-1978-03-16 00:00:00,46.75,46.75,46.25,46.75,2068800
-1978-03-17 00:00:00,46.88,47.38,46.88,47.13,5131200
-1978-03-20 00:00:00,47.38,47.88,47.38,47.75,6417600
-1978-03-21 00:00:00,47.75,47.75,47.0,47.0,5443200
-1978-03-22 00:00:00,47.0,47.25,46.75,46.88,5068800
-1978-03-23 00:00:00,46.88,47.0,46.38,46.5,5241600
-1978-03-27 00:00:00,46.5,47.13,46.5,46.75,3081600
-1978-03-28 00:00:00,46.75,47.25,46.75,47.25,2433600
-1978-03-29 00:00:00,47.25,47.38,47.0,47.25,2328000
-1978-03-30 00:00:00,47.25,47.38,47.0,47.25,4022400
-1978-03-31 00:00:00,47.0,47.0,46.38,46.63,6432000
-1978-04-03 00:00:00,46.63,46.75,45.88,46.13,3196800
-1978-04-04 00:00:00,46.13,46.38,45.88,46.38,4377600
-1978-04-05 00:00:00,46.38,46.88,46.13,46.88,3316800
-1978-04-06 00:00:00,46.88,47.0,46.38,46.5,3585600
-1978-04-07 00:00:00,46.75,47.13,46.75,46.88,6830400
-1978-04-10 00:00:00,46.88,47.25,46.88,47.0,4684800
-1978-04-11 00:00:00,47.0,47.13,46.63,46.88,5808000
-1978-04-12 00:00:00,46.88,46.88,46.63,46.75,4900800
-1978-04-13 00:00:00,46.75,47.0,46.5,46.88,4617600
-1978-04-14 00:00:00,47.38,48.25,47.38,48.25,17884800
-1978-04-17 00:00:00,49.63,50.75,49.63,49.75,24556800
-1978-04-18 00:00:00,49.75,50.13,49.38,49.5,8750400
-1978-04-19 00:00:00,49.5,50.13,48.88,49.63,5870400
-1978-04-20 00:00:00,50.25,50.88,50.25,50.38,9801600
-1978-04-21 00:00:00,50.38,50.5,50.0,50.0,12494400
-1978-04-24 00:00:00,50.0,52.25,49.75,52.13,8030400
-1978-04-25 00:00:00,52.25,53.5,52.25,52.25,21945600
-1978-04-26 00:00:00,52.25,53.0,51.88,52.5,15168000
-1978-04-27 00:00:00,52.38,52.38,51.63,51.88,7065600
-1978-04-28 00:00:00,51.88,52.25,51.25,52.25,9057600
-1978-05-01 00:00:00,52.25,53.25,52.0,53.0,6528000
-1978-05-02 00:00:00,52.88,52.88,52.13,52.38,7396800
-1978-05-03 00:00:00,52.38,52.63,51.0,51.38,8846400
-1978-05-04 00:00:00,51.13,51.13,49.88,50.63,10771200
-1978-05-05 00:00:00,50.63,51.25,50.63,50.63,10867200
-1978-05-08 00:00:00,50.63,51.13,50.5,50.75,5241600
-1978-05-09 00:00:00,50.75,51.25,50.75,51.13,5822400
-1978-05-10 00:00:00,51.13,51.5,51.13,51.38,7147200
-1978-05-11 00:00:00,51.5,52.25,51.5,52.25,5668800
-1978-05-12 00:00:00,52.38,53.38,52.38,53.13,10286400
-1978-05-15 00:00:00,53.13,53.88,52.5,53.75,4363200
-1978-05-16 00:00:00,53.75,54.5,53.63,53.75,10046400
-1978-05-17 00:00:00,53.75,54.38,53.5,54.13,8395200
-1978-05-18 00:00:00,54.13,54.75,53.13,53.13,6758400
-1978-05-19 00:00:00,53.13,53.5,52.75,53.0,4665600
-1978-05-22 00:00:00,53.0,54.0,52.75,54.0,3600000
-1978-05-23 00:00:00,53.88,53.88,53.38,53.63,3787200
-1978-05-24 00:00:00,53.25,53.25,52.13,52.75,6086400
-1978-05-25 00:00:00,52.75,53.13,52.38,52.75,4008000
-1978-05-26 00:00:00,52.75,53.13,52.0,52.38,11520000
-1978-05-30 00:00:00,52.13,52.13,51.88,52.0,3494400
-1978-05-31 00:00:00,52.0,53.38,52.0,52.88,11779200
-1978-06-01 00:00:00,52.88,53.13,52.13,52.88,5040000
-1978-06-02 00:00:00,52.88,53.13,52.63,52.63,4200000
-1978-06-05 00:00:00,52.75,54.0,52.75,53.88,6460800
-1978-06-06 00:00:00,54.13,54.88,54.13,54.25,9571200
-1978-06-07 00:00:00,54.25,54.38,53.38,53.63,6873600
-1978-06-08 00:00:00,53.63,53.75,53.25,53.5,4872000
-1978-06-09 00:00:00,53.38,53.38,52.0,52.13,3897600
-1978-06-12 00:00:00,52.13,53.25,51.75,52.5,5524800
-1978-06-13 00:00:00,52.5,53.13,52.13,53.0,7968000
-1978-06-14 00:00:00,53.0,53.63,52.63,52.88,5116800
-1978-06-15 00:00:00,52.88,52.88,52.0,52.0,4896000
-1978-06-16 00:00:00,52.0,52.0,51.0,51.13,4737600
-1978-06-19 00:00:00,51.13,51.63,50.75,51.63,4185600
-1978-06-20 00:00:00,51.63,51.63,50.63,50.63,4992000
-1978-06-21 00:00:00,50.5,50.5,49.88,50.25,5308800
-1978-06-22 00:00:00,50.25,50.5,50.0,50.5,3835200
-1978-06-23 00:00:00,50.5,50.75,50.13,50.13,3499200
-1978-06-26 00:00:00,50.13,50.38,49.63,49.75,4219200
-1978-06-27 00:00:00,49.75,50.25,49.25,50.0,7142400
-1978-06-28 00:00:00,50.0,50.13,49.5,49.75,3624000
-1978-06-29 00:00:00,50.13,50.5,50.13,50.5,7555200
-1978-06-30 00:00:00,50.5,50.5,50.0,50.5,4752000
-1978-07-03 00:00:00,50.38,50.38,50.13,50.38,4478400
-1978-07-05 00:00:00,50.38,50.38,50.0,50.0,4108800
-1978-07-06 00:00:00,50.0,50.38,49.88,50.25,5880000
-1978-07-07 00:00:00,50.25,50.63,50.13,50.63,9120000
-1978-07-10 00:00:00,50.63,51.75,50.38,51.5,4497600
-1978-07-11 00:00:00,51.63,52.38,51.63,52.0,6499200
-1978-07-12 00:00:00,52.0,52.13,51.88,52.0,4171200
-1978-07-13 00:00:00,52.0,52.25,51.75,52.13,5788800
-1978-07-14 00:00:00,52.13,53.5,52.0,53.5,15369600
-1978-07-17 00:00:00,53.5,54.13,52.5,52.5,5472000
-1978-07-18 00:00:00,52.5,53.0,52.0,52.0,3124800
-1978-07-19 00:00:00,52.0,53.38,52.0,53.25,4651200
-1978-07-20 00:00:00,53.25,53.5,52.63,53.0,5284800
-1978-07-21 00:00:00,53.0,53.0,52.13,52.38,6115200
-1978-07-24 00:00:00,52.38,52.5,51.5,52.38,3806400
-1978-07-25 00:00:00,52.38,53.5,52.25,53.5,5212800
-1978-07-26 00:00:00,53.5,54.5,53.5,53.75,6364800
-1978-07-27 00:00:00,53.75,54.0,53.5,53.5,4276800
-1978-07-28 00:00:00,53.5,53.75,53.38,53.5,3657600
-1978-07-31 00:00:00,53.5,53.88,53.5,53.63,4228800
-1978-08-01 00:00:00,53.63,54.38,53.38,53.63,7363200
-1978-08-02 00:00:00,53.63,54.88,53.25,54.5,8131200
-1978-08-03 00:00:00,55.0,56.63,55.0,55.38,18465600
-1978-08-04 00:00:00,55.38,55.63,55.13,55.5,8539200
-1978-08-07 00:00:00,55.5,56.0,55.13,55.5,7780800
-1978-08-08 00:00:00,55.5,55.75,55.13,55.75,5534400
-1978-08-09 00:00:00,55.88,56.88,55.88,56.25,12523200
-1978-08-10 00:00:00,56.25,56.63,55.63,55.75,6076800
-1978-08-11 00:00:00,55.75,56.25,55.63,56.13,4276800
-1978-08-14 00:00:00,56.13,56.75,55.88,56.0,4104000
-1978-08-15 00:00:00,55.88,55.88,55.0,55.75,2966400
-1978-08-16 00:00:00,55.75,56.38,55.63,56.25,4886400
-1978-08-17 00:00:00,56.63,57.63,56.63,56.88,10790400
-1978-08-18 00:00:00,56.88,57.38,56.25,56.5,6336000
-1978-08-21 00:00:00,56.38,56.38,55.38,55.63,5952000
-1978-08-22 00:00:00,55.63,55.88,54.75,55.75,4737600
-1978-08-23 00:00:00,55.75,56.63,55.63,56.25,7627200
-1978-08-24 00:00:00,56.25,56.88,56.0,56.38,4737600
-1978-08-25 00:00:00,56.38,56.5,56.0,56.38,4809600
-1978-08-28 00:00:00,56.25,56.25,55.38,56.0,4099200
-1978-08-29 00:00:00,55.38,55.38,54.75,55.13,4185600
-1978-08-30 00:00:00,54.75,54.75,54.25,54.5,14380800
-1978-08-31 00:00:00,54.5,54.63,54.13,54.25,4089600
-1978-09-01 00:00:00,54.25,54.38,54.0,54.0,4833600
-1978-09-05 00:00:00,54.0,54.25,53.63,53.88,10560000
-1978-09-06 00:00:00,53.88,54.5,53.75,54.25,12849600
-1978-09-07 00:00:00,54.25,54.5,53.75,54.0,5702400
-1978-09-08 00:00:00,54.13,54.75,54.13,54.75,16742400
-1978-09-11 00:00:00,54.75,55.25,54.75,55.0,8692800
-1978-09-12 00:00:00,54.38,54.38,53.63,54.38,7756800
-1978-09-13 00:00:00,54.38,54.88,54.13,54.38,8524800
-1978-09-14 00:00:00,54.38,54.75,53.63,53.63,5769600
-1978-09-15 00:00:00,53.63,53.63,52.63,53.13,5097600
-1978-09-18 00:00:00,53.13,53.25,52.38,52.75,7924800
-1978-09-19 00:00:00,52.75,53.75,52.5,52.63,7291200
-1978-09-20 00:00:00,52.63,53.25,51.88,52.13,7617600
-1978-09-21 00:00:00,52.13,52.5,51.75,52.38,7646400
-1978-09-22 00:00:00,52.38,52.88,52.13,52.5,11860800
-1978-09-25 00:00:00,52.5,52.5,51.88,52.5,4464000
-1978-09-26 00:00:00,52.5,53.25,52.0,53.13,6912000
-1978-09-27 00:00:00,53.13,53.75,52.25,52.25,7257600
-1978-09-28 00:00:00,52.25,52.38,51.88,52.25,6422400
-1978-09-29 00:00:00,52.25,52.88,52.0,52.88,6019200
-1978-10-02 00:00:00,53.0,53.38,53.0,53.0,7377600
-1978-10-03 00:00:00,53.0,53.63,53.0,53.25,8203200
-1978-10-04 00:00:00,53.0,53.0,52.5,53.0,3638400
-1978-10-05 00:00:00,53.0,53.13,52.5,52.5,5942400
-1978-10-06 00:00:00,52.5,53.13,52.38,52.5,4646400
-1978-10-09 00:00:00,52.63,53.13,52.63,53.13,3936000
-1978-10-10 00:00:00,53.13,53.25,52.88,53.0,3916800
-1978-10-11 00:00:00,53.0,53.5,52.63,53.5,4852800
-1978-10-12 00:00:00,53.5,53.88,53.25,53.38,6398400
-1978-10-13 00:00:00,53.38,53.63,52.75,53.0,4800000
-1978-10-16 00:00:00,53.0,53.0,51.88,51.88,5323200
-1978-10-17 00:00:00,51.88,52.0,51.5,51.75,6129600
-1978-10-18 00:00:00,51.75,52.13,51.25,51.5,4152000
-1978-10-19 00:00:00,51.5,51.63,50.88,50.88,4416000
-1978-10-20 00:00:00,50.88,50.88,49.63,49.75,14928000
-1978-10-23 00:00:00,49.75,49.88,48.5,49.13,16492800
-1978-10-24 00:00:00,49.13,49.38,48.5,48.5,8731200
-1978-10-25 00:00:00,48.5,48.88,48.0,48.63,7848000
-1978-10-26 00:00:00,48.63,48.75,47.88,48.0,7843200
-1978-10-27 00:00:00,48.0,48.38,47.63,47.75,6902400
-1978-10-30 00:00:00,47.75,48.5,46.0,48.5,9676800
-1978-10-31 00:00:00,48.5,48.75,47.5,47.5,5836800
-1978-11-01 00:00:00,48.5,51.0,48.5,50.75,10046400
-1978-11-02 00:00:00,50.25,50.25,48.25,48.5,15134400
-1978-11-03 00:00:00,48.5,48.5,47.88,48.0,8692800
-1978-11-06 00:00:00,48.0,48.38,47.75,47.75,5793600
-1978-11-07 00:00:00,47.75,48.13,47.5,48.0,8145600
-1978-11-08 00:00:00,48.0,48.0,47.38,48.0,5347200
-1978-11-09 00:00:00,48.0,48.88,47.75,48.38,4996800
-1978-11-10 00:00:00,48.38,49.25,48.13,48.5,4632000
-1978-11-13 00:00:00,48.38,48.38,46.75,46.75,5913600
-1978-11-14 00:00:00,47.0,47.88,47.0,47.63,4828800
-1978-11-15 00:00:00,47.88,48.88,47.88,48.5,5779200
-1978-11-16 00:00:00,48.5,49.63,48.25,49.25,5241600
-1978-11-17 00:00:00,49.25,49.75,48.75,49.75,6244800
-1978-11-20 00:00:00,49.75,50.25,49.5,50.0,3489600
-1978-11-21 00:00:00,50.0,50.0,49.5,49.63,3144000
-1978-11-22 00:00:00,49.63,49.75,49.38,49.5,4756800
-1978-11-24 00:00:00,49.5,49.75,49.0,49.75,2524800
-1978-11-27 00:00:00,49.75,49.75,49.13,49.5,2280000
-1978-11-28 00:00:00,49.5,49.63,48.38,49.0,2270400
-1978-11-29 00:00:00,48.75,48.75,48.13,48.13,2750400
-1978-11-30 00:00:00,47.38,47.38,46.63,47.13,6513600
-1978-12-01 00:00:00,47.63,48.63,47.63,48.25,4948800
-1978-12-04 00:00:00,48.25,48.75,48.13,48.38,3873600
-1978-12-05 00:00:00,48.38,48.88,48.38,48.75,4521600
-1978-12-06 00:00:00,48.75,49.5,48.63,48.88,7603200
-1978-12-07 00:00:00,48.88,49.13,48.5,48.63,2582400
-1978-12-08 00:00:00,48.63,48.63,48.0,48.25,3912000
-1978-12-11 00:00:00,48.25,49.0,48.25,48.88,2918400
-1978-12-12 00:00:00,48.88,48.88,48.13,48.25,2620800
-1978-12-13 00:00:00,48.25,48.5,46.88,47.0,3504000
-1978-12-14 00:00:00,47.0,47.63,47.0,47.5,3268800
-1978-12-15 00:00:00,47.5,47.5,46.88,47.0,3494400
-1978-12-18 00:00:00,46.88,46.88,46.0,46.25,6432000
-1978-12-19 00:00:00,46.25,46.5,45.75,46.25,5284800
-1978-12-20 00:00:00,46.25,47.0,46.13,46.75,4243200
-1978-12-21 00:00:00,46.75,47.25,46.0,46.63,3988800
-1978-12-22 00:00:00,46.63,47.63,46.38,47.5,2726400
-1978-12-26 00:00:00,47.5,48.13,46.75,48.13,4224000
-1978-12-27 00:00:00,48.13,48.13,47.63,47.75,6220800
-1978-12-28 00:00:00,47.75,47.75,46.88,47.38,3225600
-1978-12-29 00:00:00,47.38,47.63,47.0,47.13,3724800
-1979-01-02 00:00:00,47.13,47.75,46.75,47.0,3681600
-1979-01-03 00:00:00,47.13,48.0,47.13,47.88,6988800
-1979-01-04 00:00:00,49.38,49.38,48.0,48.88,8937600
-1979-01-05 00:00:00,48.88,49.38,48.75,49.0,6556800
-1979-01-08 00:00:00,49.0,49.0,48.5,48.88,3302400
-1979-01-09 00:00:00,48.88,49.5,48.75,49.25,4622400
-1979-01-10 00:00:00,49.25,49.38,48.88,49.0,4041600
-1979-01-11 00:00:00,49.0,49.0,48.63,48.75,3844800
-1979-01-12 00:00:00,49.25,50.0,49.25,49.25,7099200
-1979-01-15 00:00:00,49.5,50.0,49.5,50.0,3417600
-1979-01-16 00:00:00,50.0,50.25,49.38,49.38,6408000
-1979-01-17 00:00:00,49.38,49.38,48.63,49.13,5841600
-1979-01-18 00:00:00,49.13,49.5,48.75,49.25,3696000
-1979-01-19 00:00:00,49.5,49.88,49.5,49.63,4276800
-1979-01-22 00:00:00,49.63,49.75,48.88,49.25,5620800
-1979-01-23 00:00:00,49.25,49.75,49.13,49.25,3806400
-1979-01-24 00:00:00,49.25,50.13,49.13,49.38,6460800
-1979-01-25 00:00:00,49.5,50.38,49.5,50.13,9921600
-1979-01-26 00:00:00,50.13,50.38,49.75,49.88,5880000
-1979-01-29 00:00:00,49.88,50.0,49.38,49.63,5155200
-1979-01-30 00:00:00,49.63,49.63,49.13,49.13,3624000
-1979-01-31 00:00:00,49.13,49.13,48.13,48.25,5841600
-1979-02-01 00:00:00,48.25,48.38,47.88,48.38,4809600
-1979-02-02 00:00:00,48.38,48.5,47.63,47.88,5380800
-1979-02-05 00:00:00,47.63,47.63,46.75,47.0,4920000
-1979-02-06 00:00:00,47.0,47.25,46.88,47.0,5328000
-1979-02-07 00:00:00,47.0,47.0,46.5,46.5,6547200
-1979-02-08 00:00:00,46.5,46.88,46.38,46.38,7574400
-1979-02-09 00:00:00,46.38,46.63,46.0,46.25,7339200
-1979-02-12 00:00:00,46.25,46.88,46.13,46.5,4684800
-1979-02-13 00:00:00,46.5,47.13,46.5,46.5,11198400
-1979-02-14 00:00:00,46.5,47.13,46.5,46.75,8145600
-1979-02-15 00:00:00,46.75,46.75,46.38,46.75,3067200
-1979-02-16 00:00:00,46.75,47.0,46.63,46.88,2760000
-1979-02-20 00:00:00,46.88,47.75,46.63,47.75,5784000
-1979-02-21 00:00:00,47.75,49.38,46.88,47.13,6902400
-1979-02-22 00:00:00,47.13,47.5,46.88,47.25,8020800
-1979-02-23 00:00:00,47.0,47.0,46.75,46.75,5755200
-1979-02-26 00:00:00,46.75,47.13,46.5,46.75,5001600
-1979-02-27 00:00:00,46.75,46.75,46.13,46.25,5260800
-1979-02-28 00:00:00,46.25,46.25,45.5,46.0,6657600
-1979-03-01 00:00:00,46.0,46.38,45.88,46.38,4262400
-1979-03-02 00:00:00,46.38,46.38,45.88,45.88,4449600
-1979-03-05 00:00:00,46.0,46.88,46.0,46.25,9984000
-1979-03-06 00:00:00,46.25,46.63,46.25,46.5,6316800
-1979-03-07 00:00:00,46.5,46.75,46.25,46.5,7185600
-1979-03-08 00:00:00,46.5,47.0,46.25,46.88,11904000
-1979-03-09 00:00:00,46.88,47.25,46.75,46.75,8112000
-1979-03-12 00:00:00,46.75,47.13,45.75,47.13,4728000
-1979-03-13 00:00:00,47.13,47.5,46.75,47.13,6288000
-1979-03-14 00:00:00,47.13,47.38,47.0,47.13,2846400
-1979-03-15 00:00:00,47.13,47.75,47.13,47.38,4992000
-1979-03-16 00:00:00,47.38,48.0,47.13,48.0,7132800
-1979-03-19 00:00:00,48.0,48.5,47.75,48.25,5174400
-1979-03-20 00:00:00,48.25,48.38,47.75,47.88,4483200
-1979-03-21 00:00:00,47.88,48.25,47.75,48.13,6619200
-1979-03-22 00:00:00,48.25,48.75,48.25,48.38,7891200
-1979-03-23 00:00:00,48.38,49.38,48.25,48.75,4569600
-1979-03-26 00:00:00,48.75,48.75,48.25,48.38,3600000
-1979-03-27 00:00:00,48.38,49.63,48.13,49.63,6720000
-1979-03-28 00:00:00,49.63,49.63,48.88,48.88,6600000
-1979-03-29 00:00:00,48.88,49.25,48.13,48.25,6148800
-1979-03-30 00:00:00,48.25,48.5,47.75,48.0,6494400
-1979-04-02 00:00:00,47.5,47.5,46.88,47.25,7795200
-1979-04-03 00:00:00,47.25,47.88,47.25,47.75,8510400
-1979-04-04 00:00:00,47.75,48.38,47.75,47.75,8880000
-1979-04-05 00:00:00,47.75,47.88,47.38,47.75,5332800
-1979-04-06 00:00:00,47.75,47.75,47.38,47.75,4929600
-1979-04-09 00:00:00,47.75,47.88,47.5,47.63,3667200
-1979-04-10 00:00:00,47.75,48.63,47.75,48.38,6480000
-1979-04-11 00:00:00,48.38,48.75,48.0,48.5,6364800
-1979-04-12 00:00:00,48.5,48.75,48.0,48.5,5222400
-1979-04-16 00:00:00,48.5,48.5,48.13,48.38,4612800
-1979-04-17 00:00:00,48.38,48.5,48.0,48.0,5760000
-1979-04-18 00:00:00,48.13,48.5,48.13,48.25,4454400
-1979-04-19 00:00:00,48.25,48.5,48.0,48.0,4833600
-1979-04-20 00:00:00,48.0,48.13,47.75,48.0,4699200
-1979-04-23 00:00:00,48.0,48.63,47.75,48.63,6763200
-1979-04-24 00:00:00,48.63,49.38,48.38,49.0,5664000
-1979-04-25 00:00:00,49.0,49.75,48.75,49.63,4003200
-1979-04-26 00:00:00,49.63,49.63,49.0,49.25,6840000
-1979-04-27 00:00:00,49.13,49.13,48.75,49.0,5534400
-1979-04-30 00:00:00,49.0,49.25,48.63,49.13,3595200
-1979-05-01 00:00:00,49.13,49.75,49.13,49.25,5721600
-1979-05-02 00:00:00,49.25,49.75,49.13,49.75,4108800
-1979-05-03 00:00:00,49.75,50.38,49.63,49.88,7497600
-1979-05-04 00:00:00,49.88,50.0,49.63,49.75,4070400
-1979-05-07 00:00:00,49.38,49.38,48.63,48.63,7742400
-1979-05-08 00:00:00,48.63,49.0,48.5,48.88,4684800
-1979-05-09 00:00:00,48.88,49.25,48.63,49.25,5880000
-1979-05-10 00:00:00,49.25,49.25,49.0,49.0,6710400
-1979-05-11 00:00:00,49.0,49.25,48.88,49.13,3782400
-1979-05-14 00:00:00,48.75,48.75,48.5,48.63,6566400
-1979-05-15 00:00:00,48.63,48.88,48.63,48.75,2289600
-1979-05-16 00:00:00,48.75,49.13,48.75,49.13,4521600
-1979-05-17 00:00:00,49.13,50.13,49.13,50.0,6456000
-1979-05-18 00:00:00,49.88,49.88,49.5,49.75,5404800
-1979-05-21 00:00:00,49.75,50.5,49.5,50.13,5107200
-1979-05-22 00:00:00,50.13,50.75,49.88,50.63,7238400
-1979-05-23 00:00:00,50.63,51.63,49.88,49.88,3537600
-1979-05-24 00:00:00,49.88,50.13,49.5,50.0,4526400
-1979-05-25 00:00:00,49.88,49.88,49.63,49.63,4166400
-1979-05-29 00:00:00,49.63,49.88,49.5,49.5,9427200
-1979-05-30 00:00:00,49.5,49.88,49.38,49.75,5347200
-1979-05-31 00:00:00,49.5,49.5,48.75,49.13,8246400
-1979-06-01 00:00:00,49.13,49.5,48.88,49.13,4161600
-1979-06-04 00:00:00,49.13,49.63,49.0,49.5,2251200
-1979-06-05 00:00:00,49.5,50.38,49.5,50.25,4459200
-1979-06-06 00:00:00,50.25,50.75,49.88,50.13,8136000
-1979-06-07 00:00:00,50.13,50.63,50.13,50.25,5553600
-1979-06-08 00:00:00,50.25,50.25,50.0,50.13,6024000
-1979-06-11 00:00:00,50.0,50.0,49.5,49.63,4204800
-1979-06-12 00:00:00,49.63,49.88,49.5,49.5,7488000
-1979-06-13 00:00:00,49.5,49.75,49.25,49.5,5433600
-1979-06-14 00:00:00,49.5,49.63,49.25,49.38,3960000
-1979-06-15 00:00:00,49.38,49.88,49.38,49.5,6979200
-1979-06-18 00:00:00,49.5,49.5,48.63,49.13,4814400
-1979-06-19 00:00:00,49.13,49.38,48.88,49.0,5457600
-1979-06-20 00:00:00,49.0,49.0,48.63,48.75,4233600
-1979-06-21 00:00:00,48.75,49.0,48.0,49.0,5980800
-1979-06-22 00:00:00,49.0,49.5,48.88,49.25,4713600
-1979-06-25 00:00:00,49.25,49.63,49.13,49.63,5990400
-1979-06-26 00:00:00,49.63,50.13,49.5,49.63,7348800
-1979-06-27 00:00:00,49.63,50.13,49.63,50.0,3628800
-1979-06-28 00:00:00,50.0,50.25,49.88,50.13,2913600
-1979-06-29 00:00:00,50.13,50.5,49.75,50.0,3504000
-1979-07-02 00:00:00,50.0,50.0,49.63,49.75,5150400
-1979-07-03 00:00:00,49.75,49.88,49.63,49.75,4368000
-1979-07-05 00:00:00,49.75,49.88,49.63,49.88,13156800
-1979-07-06 00:00:00,49.88,50.38,49.63,50.13,6072000
-1979-07-09 00:00:00,50.38,51.13,50.38,51.0,7656000
-1979-07-10 00:00:00,51.0,51.38,50.88,50.88,9336000
-1979-07-11 00:00:00,50.63,50.63,50.0,50.38,4766400
-1979-07-12 00:00:00,50.38,50.38,50.13,50.13,2601600
-1979-07-13 00:00:00,50.13,50.25,49.13,50.25,2692800
-1979-07-16 00:00:00,50.25,50.25,49.75,50.25,4646400
-1979-07-17 00:00:00,50.25,51.13,50.0,50.38,9278400
-1979-07-18 00:00:00,50.38,50.38,50.13,50.38,6720000
-1979-07-19 00:00:00,50.38,50.5,50.13,50.38,5942400
-1979-07-20 00:00:00,50.38,50.38,50.13,50.25,4771200
-1979-07-23 00:00:00,50.25,50.38,50.0,50.0,3038400
-1979-07-24 00:00:00,50.0,50.5,49.88,50.5,3542400
-1979-07-25 00:00:00,50.5,51.25,50.5,51.0,5798400
-1979-07-26 00:00:00,51.13,51.75,51.13,51.5,9643200
-1979-07-27 00:00:00,51.5,51.63,51.25,51.5,4488000
-1979-07-30 00:00:00,51.5,51.63,51.38,51.38,5467200
-1979-07-31 00:00:00,51.5,52.0,51.5,51.63,5395200
-1979-08-01 00:00:00,51.63,51.75,51.5,51.63,5236800
-1979-08-02 00:00:00,51.63,51.63,51.25,51.38,3547200
-1979-08-03 00:00:00,51.38,51.38,51.0,51.25,3705600
-1979-08-06 00:00:00,51.25,51.5,51.25,51.5,2846400
-1979-08-07 00:00:00,51.5,52.75,51.5,52.63,8385600
-1979-08-08 00:00:00,52.88,53.63,52.88,53.13,10238400
-1979-08-09 00:00:00,53.13,53.25,52.75,52.88,6230400
-1979-08-10 00:00:00,52.88,54.0,52.75,54.0,4636800
-1979-08-13 00:00:00,54.13,54.63,54.13,54.13,7819200
-1979-08-14 00:00:00,54.13,54.5,54.13,54.38,7411200
-1979-08-15 00:00:00,54.38,55.0,54.13,54.88,6945600
-1979-08-16 00:00:00,54.88,55.13,54.5,54.75,10766400
-1979-08-17 00:00:00,54.75,55.13,54.5,54.75,5433600
-1979-08-20 00:00:00,54.75,55.0,54.38,54.88,3513600
-1979-08-21 00:00:00,54.88,54.88,54.5,54.75,4387200
-1979-08-22 00:00:00,54.75,56.75,54.25,54.25,2721600
-1979-08-23 00:00:00,54.25,54.38,53.75,53.75,6528000
-1979-08-24 00:00:00,53.63,53.63,52.88,53.25,3379200
-1979-08-27 00:00:00,53.13,53.13,52.38,52.75,8328000
-1979-08-28 00:00:00,52.75,53.0,52.75,52.75,2822400
-1979-08-29 00:00:00,52.75,53.0,52.75,53.0,3916800
-1979-08-30 00:00:00,53.0,53.25,52.88,53.13,2563200
-1979-08-31 00:00:00,53.13,53.25,53.0,53.25,2352000
-1979-09-04 00:00:00,53.25,53.38,52.75,52.88,4536000
-1979-09-05 00:00:00,52.75,52.75,52.13,52.25,9004800
-1979-09-06 00:00:00,52.25,52.38,52.0,52.13,6398400
-1979-09-07 00:00:00,52.13,52.13,51.75,52.13,2640000
-1979-09-10 00:00:00,52.13,52.25,51.75,51.88,4425600
-1979-09-11 00:00:00,51.88,51.88,51.0,51.13,6393600
-1979-09-12 00:00:00,51.13,51.75,50.88,51.25,4252800
-1979-09-13 00:00:00,51.25,51.5,51.0,51.0,4219200
-1979-09-14 00:00:00,51.0,51.38,50.88,51.25,5841600
-1979-09-17 00:00:00,51.25,51.63,51.25,51.63,12854400
-1979-09-18 00:00:00,50.88,50.88,50.25,50.63,12604800
-1979-09-19 00:00:00,50.63,50.88,50.13,50.38,6801600
-1979-09-20 00:00:00,50.38,51.25,50.25,51.25,7291200
-1979-09-21 00:00:00,51.25,51.5,51.0,51.25,4574400
-1979-09-24 00:00:00,51.25,51.75,51.0,51.13,4382400
-1979-09-25 00:00:00,51.13,51.38,50.5,51.38,3960000
-1979-09-26 00:00:00,51.38,51.75,50.88,51.0,6676800
-1979-09-27 00:00:00,51.0,51.25,50.5,51.13,9302400
-1979-09-28 00:00:00,51.13,51.13,50.63,50.75,3566400
-1979-10-01 00:00:00,50.5,50.5,50.25,50.25,4449600
-1979-10-02 00:00:00,50.25,51.0,50.13,51.0,11980800
-1979-10-03 00:00:00,51.0,51.25,50.75,50.88,3772800
-1979-10-04 00:00:00,50.88,51.5,50.63,51.5,4401600
-1979-10-05 00:00:00,51.5,52.25,51.38,51.88,9254400
-1979-10-08 00:00:00,51.88,51.88,51.13,51.25,8721600
-1979-10-09 00:00:00,51.0,51.0,50.0,50.13,9216000
-1979-10-10 00:00:00,49.38,49.38,47.5,49.25,10900800
-1979-10-11 00:00:00,49.13,49.13,48.38,48.75,7603200
-1979-10-12 00:00:00,48.75,49.0,48.5,48.75,4795200
-1979-10-15 00:00:00,48.63,48.63,47.38,47.88,6240000
-1979-10-16 00:00:00,47.88,48.25,47.63,47.63,8356800
-1979-10-17 00:00:00,47.63,48.13,47.38,48.0,3556800
-1979-10-18 00:00:00,48.0,48.13,47.75,47.75,4574400
-1979-10-19 00:00:00,47.75,47.88,46.88,46.88,6561600
-1979-10-22 00:00:00,46.88,47.38,46.0,47.0,4262400
-1979-10-23 00:00:00,47.0,47.38,46.88,47.0,4252800
-1979-10-24 00:00:00,47.0,47.38,46.88,47.0,6758400
-1979-10-25 00:00:00,47.13,47.38,47.13,47.13,7761600
-1979-10-26 00:00:00,47.38,47.88,47.38,47.75,5025600
-1979-10-29 00:00:00,47.75,48.38,47.75,47.75,5136000
-1979-10-30 00:00:00,47.88,48.88,47.88,48.88,4593600
-1979-10-31 00:00:00,48.88,49.0,48.38,48.38,3979200
-1979-11-01 00:00:00,48.38,48.5,48.13,48.38,2400000
-1979-11-02 00:00:00,48.38,48.63,48.25,48.25,2059200
-1979-11-05 00:00:00,48.13,48.13,47.88,48.0,2395200
-1979-11-06 00:00:00,48.0,48.0,47.25,47.25,4646400
-1979-11-07 00:00:00,47.13,47.13,46.38,46.5,6547200
-1979-11-08 00:00:00,46.5,46.88,46.5,46.88,3936000
-1979-11-09 00:00:00,46.88,47.13,46.63,46.75,4420800
-1979-11-12 00:00:00,46.75,47.75,46.5,47.75,4507200
-1979-11-13 00:00:00,47.75,47.75,46.75,47.13,4382400
-1979-11-14 00:00:00,47.13,47.25,46.5,46.63,7238400
-1979-11-15 00:00:00,46.63,47.0,46.5,46.5,7953600
-1979-11-16 00:00:00,46.5,46.88,46.25,46.25,3926400
-1979-11-19 00:00:00,46.25,46.63,45.63,45.63,8126400
-1979-11-20 00:00:00,45.63,46.0,45.63,45.75,5068800
-1979-11-21 00:00:00,45.75,46.5,45.0,46.38,9950400
-1979-11-23 00:00:00,46.38,47.13,46.38,47.0,4267200
-1979-11-26 00:00:00,47.0,47.75,46.75,47.63,11059200
-1979-11-27 00:00:00,47.63,47.75,46.88,47.0,14500800
-1979-11-28 00:00:00,47.0,47.13,46.5,47.0,5361600
-1979-11-29 00:00:00,47.13,47.5,47.13,47.25,8049600
-1979-11-30 00:00:00,46.5,46.5,46.0,46.13,8107200
-1979-12-03 00:00:00,46.13,46.38,45.75,45.75,4987200
-1979-12-04 00:00:00,45.88,46.25,45.88,45.88,9187200
-1979-12-05 00:00:00,46.25,46.75,46.25,46.38,6196800
-1979-12-06 00:00:00,46.38,46.63,46.25,46.5,4977600
-1979-12-07 00:00:00,46.88,47.38,46.88,46.88,11491200
-1979-12-10 00:00:00,46.88,47.63,46.0,46.63,6883200
-1979-12-11 00:00:00,46.63,47.63,46.63,47.13,11404800
-1979-12-12 00:00:00,47.13,47.63,46.88,47.63,7982400
-1979-12-13 00:00:00,47.63,49.25,47.63,49.13,8760000
-1979-12-14 00:00:00,49.13,49.13,48.25,48.25,11304000
-1979-12-17 00:00:00,48.88,49.88,48.88,49.63,11760000
-1979-12-18 00:00:00,49.5,49.5,48.63,48.63,8995200
-1979-12-19 00:00:00,48.63,49.38,48.63,49.0,10036800
-1979-12-20 00:00:00,49.0,49.25,48.75,49.25,7248000
-1979-12-21 00:00:00,49.25,50.25,49.25,50.25,13257600
-1979-12-24 00:00:00,50.25,50.63,50.0,50.5,4987200
-1979-12-26 00:00:00,50.5,50.63,50.25,50.5,2764800
-1979-12-27 00:00:00,50.5,51.0,50.13,50.88,4036800
-1979-12-28 00:00:00,50.88,51.0,50.5,50.88,5289600
-1979-12-31 00:00:00,50.88,50.88,50.5,50.63,2371200
-1980-01-02 00:00:00,50.63,50.75,48.75,48.75,7147200
-1980-01-03 00:00:00,48.75,49.5,47.88,49.38,8832000
-1980-01-04 00:00:00,49.88,51.13,49.88,51.0,8227200
-1980-01-07 00:00:00,51.0,53.5,50.63,52.75,10113600
-1980-01-08 00:00:00,52.88,54.63,52.88,54.63,11841600
-1980-01-09 00:00:00,54.63,55.5,54.0,54.0,24043200
-1980-01-10 00:00:00,54.0,54.63,53.5,54.25,11448000
-1980-01-11 00:00:00,54.25,54.38,53.63,54.13,4800000
-1980-01-14 00:00:00,54.13,54.5,53.88,54.13,15648000
-1980-01-15 00:00:00,54.13,54.13,52.63,52.88,6384000
-1980-01-16 00:00:00,53.13,53.88,53.13,53.5,15705600
-1980-01-17 00:00:00,53.5,53.63,53.25,53.5,4012800
-1980-01-18 00:00:00,53.5,53.63,52.88,53.5,8188800
-1980-01-21 00:00:00,53.5,55.0,53.13,54.63,11260800
-1980-01-22 00:00:00,54.63,54.88,53.63,53.63,5836800
-1980-01-23 00:00:00,53.63,54.75,53.25,54.75,7296000
-1980-01-24 00:00:00,54.75,55.38,54.63,54.63,13291200
-1980-01-25 00:00:00,54.63,54.88,54.5,54.88,9427200
-1980-01-28 00:00:00,54.88,55.5,54.63,55.38,6312000
-1980-01-29 00:00:00,55.38,55.5,54.13,54.38,8001600
-1980-01-30 00:00:00,54.38,56.25,54.38,56.25,8433600
-1980-01-31 00:00:00,56.25,57.5,54.75,55.0,12100800
-1980-02-01 00:00:00,55.0,56.25,54.63,55.88,8227200
-1980-02-04 00:00:00,55.88,56.38,54.88,55.0,9561600
-1980-02-05 00:00:00,55.0,55.75,55.0,55.75,4132800
-1980-02-06 00:00:00,55.75,56.25,54.75,56.25,6720000
-1980-02-07 00:00:00,56.25,56.25,55.13,55.25,8188800
-1980-02-08 00:00:00,55.25,55.5,54.75,54.75,15297600
-1980-02-11 00:00:00,54.75,55.25,53.75,54.13,13824000
-1980-02-12 00:00:00,54.13,54.38,53.75,54.38,5760000
-1980-02-13 00:00:00,54.75,55.38,54.75,54.88,14889600
-1980-02-14 00:00:00,54.75,54.75,53.63,54.0,7406400
-1980-02-15 00:00:00,53.5,53.5,51.5,52.63,11572800
-1980-02-19 00:00:00,52.38,52.38,51.63,51.88,7243200
-1980-02-20 00:00:00,51.88,52.5,51.88,52.25,8908800
-1980-02-21 00:00:00,52.25,52.38,51.0,51.25,9926400
-1980-02-22 00:00:00,51.25,51.25,50.63,50.63,9168000
-1980-02-25 00:00:00,50.5,50.5,49.63,49.88,8611200
-1980-02-26 00:00:00,49.88,50.63,49.88,50.63,6508800
-1980-02-27 00:00:00,50.63,51.0,49.75,49.88,8284800
-1980-02-28 00:00:00,49.88,50.0,48.88,49.75,7032000
-1980-02-29 00:00:00,49.75,50.38,49.13,50.25,8414400
-1980-03-03 00:00:00,50.25,50.75,49.88,49.88,6561600
-1980-03-04 00:00:00,49.88,49.88,49.38,49.75,6360000
-1980-03-05 00:00:00,49.75,49.88,48.75,49.0,9912000
-1980-03-06 00:00:00,48.88,48.88,48.13,48.38,9744000
-1980-03-07 00:00:00,48.38,49.0,48.25,48.63,9019200
-1980-03-10 00:00:00,48.63,49.13,48.25,48.75,10641600
-1980-03-11 00:00:00,48.75,49.38,48.38,49.0,6398400
-1980-03-12 00:00:00,48.88,48.88,48.13,48.75,5932800
-1980-03-13 00:00:00,48.38,48.38,47.75,48.0,8572800
-1980-03-14 00:00:00,48.0,48.25,47.75,47.88,11078400
-1980-03-17 00:00:00,47.75,47.75,46.75,46.75,7176000
-1980-03-18 00:00:00,46.75,47.38,46.63,47.38,10872000
-1980-03-19 00:00:00,47.25,47.25,46.5,46.5,12153600
-1980-03-20 00:00:00,46.5,46.75,45.75,45.75,10425600
-1980-03-21 00:00:00,45.75,46.25,45.63,46.25,8659200
-1980-03-24 00:00:00,46.25,46.25,45.25,45.38,12211200
-1980-03-25 00:00:00,45.38,45.75,45.0,45.38,17342400
-1980-03-26 00:00:00,45.38,46.0,45.38,45.5,6360000
-1980-03-27 00:00:00,45.5,45.5,44.0,45.25,9796800
-1980-03-28 00:00:00,45.88,47.75,45.88,47.75,5270400
-1980-03-31 00:00:00,47.75,48.25,47.38,48.13,6758400
-1980-04-01 00:00:00,48.13,48.75,46.88,47.25,6931200
-1980-04-02 00:00:00,47.25,47.88,47.13,47.5,5083200
-1980-04-03 00:00:00,47.63,48.38,47.63,48.38,4137600
-1980-04-07 00:00:00,48.13,48.13,46.38,46.5,12177600
-1980-04-08 00:00:00,46.5,47.0,45.75,46.75,7406400
-1980-04-09 00:00:00,46.75,47.13,46.5,47.0,6768000
-1980-04-10 00:00:00,47.0,47.63,47.0,47.63,3696000
-1980-04-11 00:00:00,47.63,47.88,47.38,47.5,7243200
-1980-04-14 00:00:00,47.5,47.88,47.25,47.63,3672000
-1980-04-15 00:00:00,47.63,47.75,47.5,47.63,4968000
-1980-04-16 00:00:00,47.63,47.88,46.25,46.38,9576000
-1980-04-17 00:00:00,46.38,46.5,45.75,45.75,4953600
-1980-04-18 00:00:00,45.75,46.25,44.75,44.75,5448000
-1980-04-21 00:00:00,44.75,45.13,44.5,44.75,6484800
-1980-04-22 00:00:00,45.0,46.0,45.0,45.75,11860800
-1980-04-23 00:00:00,46.0,46.75,46.0,46.25,5928000
-1980-04-24 00:00:00,46.25,47.13,46.13,46.63,4315200
-1980-04-25 00:00:00,46.63,47.0,46.25,47.0,3816000
-1980-04-28 00:00:00,47.25,47.63,47.25,47.25,6350400
-1980-04-29 00:00:00,47.25,47.63,47.25,47.38,3705600
-1980-04-30 00:00:00,47.38,47.5,46.88,47.5,4190400
-1980-05-01 00:00:00,47.5,47.63,46.25,46.25,3964800
-1980-05-02 00:00:00,46.25,46.38,45.75,45.88,9648000
-1980-05-05 00:00:00,45.88,46.38,45.75,46.38,3864000
-1980-05-06 00:00:00,46.38,46.88,46.25,46.38,11049600
-1980-05-07 00:00:00,46.38,47.88,46.25,47.5,10363200
-1980-05-08 00:00:00,47.5,47.63,47.0,47.13,4113600
-1980-05-09 00:00:00,47.13,47.13,46.5,46.88,4161600
-1980-05-12 00:00:00,46.88,47.0,46.0,46.75,4411200
-1980-05-13 00:00:00,46.75,47.0,46.25,46.75,8184000
-1980-05-14 00:00:00,46.75,47.63,46.5,46.63,10008000
-1980-05-15 00:00:00,46.63,47.5,46.5,47.25,4588800
-1980-05-16 00:00:00,47.25,47.38,47.0,47.0,3297600
-1980-05-19 00:00:00,47.0,47.38,46.75,47.38,3888000
-1980-05-20 00:00:00,47.38,47.5,47.13,47.38,5875200
-1980-05-21 00:00:00,47.38,47.63,46.88,47.63,5169600
-1980-05-22 00:00:00,47.63,48.75,47.63,48.38,5328000
-1980-05-23 00:00:00,48.63,49.63,48.63,49.63,19032000
-1980-05-27 00:00:00,49.75,50.25,49.75,49.88,10214400
-1980-05-28 00:00:00,49.88,50.25,49.63,49.75,9456000
-1980-05-29 00:00:00,49.75,50.0,49.38,49.38,4387200
-1980-05-30 00:00:00,49.38,49.63,47.88,49.5,12633600
-1980-06-02 00:00:00,49.5,49.5,44.63,48.75,10540800
-1980-06-03 00:00:00,48.75,49.13,48.5,48.75,4344000
-1980-06-04 00:00:00,48.75,49.63,48.63,49.63,6969600
-1980-06-05 00:00:00,49.88,50.75,49.88,50.38,12230400
-1980-06-06 00:00:00,50.38,50.88,50.13,50.63,6571200
-1980-06-09 00:00:00,50.63,50.88,49.63,50.0,6979200
-1980-06-10 00:00:00,50.0,50.25,49.75,50.13,7036800
-1980-06-11 00:00:00,50.13,50.5,50.0,50.25,7636800
-1980-06-12 00:00:00,50.25,50.5,49.63,50.0,6614400
-1980-06-13 00:00:00,50.0,50.13,49.5,49.75,8918400
-1980-06-16 00:00:00,49.75,50.25,49.75,50.0,11856000
-1980-06-17 00:00:00,50.0,50.88,50.0,50.88,10713600
-1980-06-18 00:00:00,50.75,50.75,50.38,50.5,11112000
-1980-06-19 00:00:00,50.5,50.75,49.75,49.75,15667200
-1980-06-20 00:00:00,49.75,50.25,49.5,50.13,12484800
-1980-06-23 00:00:00,50.13,50.5,50.13,50.5,10728000
-1980-06-24 00:00:00,50.5,51.25,50.0,51.0,10296000
-1980-06-25 00:00:00,51.25,52.0,51.25,51.75,9537600
-1980-06-26 00:00:00,51.75,52.0,51.5,51.5,6024000
-1980-06-27 00:00:00,51.5,52.0,51.13,51.75,5918400
-1980-06-30 00:00:00,51.63,51.63,51.25,51.5,4003200
-1980-07-01 00:00:00,51.5,52.0,51.13,52.0,6753600
-1980-07-02 00:00:00,52.0,53.38,51.88,53.25,10075200
-1980-07-03 00:00:00,53.25,53.5,53.25,53.38,14572800
-1980-07-07 00:00:00,53.38,53.38,52.75,53.25,7665600
-1980-07-08 00:00:00,53.25,53.75,53.0,53.63,6984000
-1980-07-09 00:00:00,53.63,54.13,53.25,53.38,5793600
-1980-07-10 00:00:00,53.25,53.25,52.75,52.75,5337600
-1980-07-11 00:00:00,52.75,54.0,52.63,53.75,5011200
-1980-07-14 00:00:00,53.75,54.88,53.63,54.88,6033600
-1980-07-15 00:00:00,54.88,55.88,54.5,54.5,9494400
-1980-07-16 00:00:00,54.5,55.0,54.5,54.5,6576000
-1980-07-17 00:00:00,54.5,55.25,54.5,55.13,8904000
-1980-07-18 00:00:00,55.13,55.5,53.38,55.38,6969600
-1980-07-21 00:00:00,55.38,55.5,55.0,55.25,4689600
-1980-07-22 00:00:00,55.25,55.63,54.63,54.63,6216000
-1980-07-23 00:00:00,54.63,55.0,54.0,54.38,9508800
-1980-07-24 00:00:00,54.38,54.5,53.88,53.88,6782400
-1980-07-25 00:00:00,53.88,54.13,53.75,54.0,5961600
-1980-07-28 00:00:00,54.0,54.25,53.88,54.25,4713600
-1980-07-29 00:00:00,54.38,55.0,54.38,54.88,5947200
-1980-07-30 00:00:00,55.5,56.0,55.5,56.0,7027200
-1980-07-31 00:00:00,56.0,56.25,55.13,56.25,6211200
-1980-08-01 00:00:00,56.13,56.13,55.13,56.0,7281600
-1980-08-04 00:00:00,56.0,56.13,55.63,56.0,4411200
-1980-08-05 00:00:00,56.0,56.63,55.88,56.25,6417600
-1980-08-06 00:00:00,56.0,56.0,55.0,55.5,21537600
-1980-08-07 00:00:00,55.5,56.0,55.5,55.75,8496000
-1980-08-08 00:00:00,56.0,56.75,56.0,56.38,12628800
-1980-08-11 00:00:00,56.38,57.25,56.38,57.25,8227200
-1980-08-12 00:00:00,57.25,58.13,57.25,57.25,12379200
-1980-08-13 00:00:00,57.25,57.5,56.75,56.75,19128000
-1980-08-14 00:00:00,56.75,58.0,56.5,58.0,10756800
-1980-08-15 00:00:00,58.0,58.13,57.5,57.63,6024000
-1980-08-18 00:00:00,57.38,57.38,56.5,56.63,7348800
-1980-08-19 00:00:00,56.63,56.75,56.0,56.0,11193600
-1980-08-20 00:00:00,56.0,56.5,56.0,56.38,7972800
-1980-08-21 00:00:00,56.5,57.0,56.5,57.0,7147200
-1980-08-22 00:00:00,57.0,57.38,56.63,56.63,8529600
-1980-08-25 00:00:00,56.5,56.5,55.88,56.0,6844800
-1980-08-26 00:00:00,56.0,56.38,55.75,56.0,6940800
-1980-08-27 00:00:00,55.75,55.75,54.63,54.88,16656000
-1980-08-28 00:00:00,54.88,54.88,54.25,54.5,5332800
-1980-08-29 00:00:00,54.5,54.63,54.0,54.5,11769600
-1980-09-02 00:00:00,54.5,55.5,54.38,55.13,8424000
-1980-09-03 00:00:00,55.13,55.5,55.0,55.25,8419200
-1980-09-04 00:00:00,55.25,55.88,55.0,55.0,8078400
-1980-09-05 00:00:00,55.0,55.0,53.75,54.13,8347200
-1980-09-08 00:00:00,54.13,54.13,52.38,52.38,8419200
-1980-09-09 00:00:00,52.38,53.13,52.13,53.13,13051200
-1980-09-10 00:00:00,53.13,53.5,53.0,53.5,9796800
-1980-09-11 00:00:00,53.5,54.0,53.38,53.75,10574400
-1980-09-12 00:00:00,53.75,54.0,53.63,53.63,7185600
-1980-09-15 00:00:00,53.63,53.75,53.0,53.63,3556800
-1980-09-16 00:00:00,53.63,54.13,52.75,52.88,17496000
-1980-09-17 00:00:00,52.88,54.63,52.88,54.63,13684800
-1980-09-18 00:00:00,54.63,55.25,54.25,54.5,8270400
-1980-09-19 00:00:00,54.5,54.75,54.0,54.5,16550400
-1980-09-22 00:00:00,54.5,55.75,54.25,55.75,10488000
-1980-09-23 00:00:00,55.75,55.75,54.63,54.63,10920000
-1980-09-24 00:00:00,54.63,54.75,53.75,54.38,9028800
-1980-09-25 00:00:00,54.38,54.63,54.0,54.13,4348800
-1980-09-26 00:00:00,54.13,54.13,53.63,53.63,7920000
-1980-09-29 00:00:00,53.63,53.63,52.13,52.25,7531200
-1980-09-30 00:00:00,52.25,52.88,52.25,52.63,5020800
-1980-10-01 00:00:00,52.63,52.63,52.13,52.13,15792000
-1980-10-02 00:00:00,52.13,52.63,52.13,52.5,6753600
-1980-10-03 00:00:00,52.5,54.13,52.38,53.75,5534400
-1980-10-06 00:00:00,53.75,55.13,53.38,55.0,6748800
-1980-10-07 00:00:00,55.0,55.75,54.13,54.38,7766400
-1980-10-08 00:00:00,54.38,54.38,53.5,54.13,25276800
-1980-10-09 00:00:00,54.13,54.5,54.0,54.38,6998400
-1980-10-10 00:00:00,54.13,54.13,53.0,53.5,8515200
-1980-10-13 00:00:00,53.5,53.88,53.5,53.63,5750400
-1980-10-14 00:00:00,53.63,54.25,53.63,53.75,14539200
-1980-10-15 00:00:00,53.75,54.0,53.63,54.0,6835200
-1980-10-16 00:00:00,54.0,55.13,54.0,54.13,11980800
-1980-10-17 00:00:00,54.13,54.75,53.63,53.75,4502400
-1980-10-20 00:00:00,53.75,53.88,53.13,53.38,5049600
-1980-10-21 00:00:00,53.38,54.0,53.38,53.88,9806400
-1980-10-22 00:00:00,53.88,54.13,53.5,53.63,7334400
-1980-10-23 00:00:00,53.63,53.63,52.38,52.5,8908800
-1980-10-24 00:00:00,52.38,52.38,51.75,52.25,11116800
-1980-10-27 00:00:00,52.25,52.63,52.0,52.13,11462400
-1980-10-28 00:00:00,52.13,52.63,51.5,52.38,10828800
-1980-10-29 00:00:00,52.63,53.88,52.63,53.25,7737600
-1980-10-30 00:00:00,53.25,54.25,53.13,53.88,5064000
-1980-10-31 00:00:00,53.88,54.13,53.63,54.13,5203200
-1980-11-03 00:00:00,54.13,54.63,54.0,54.38,14539200
-1980-11-05 00:00:00,55.5,57.63,55.5,55.75,20659200
-1980-11-06 00:00:00,55.5,55.5,54.63,54.75,9552000
-1980-11-07 00:00:00,54.75,55.25,54.0,54.5,7291200
-1980-11-10 00:00:00,54.5,55.38,54.5,55.0,5956800
-1980-11-11 00:00:00,55.25,56.0,55.25,55.88,6369600
-1980-11-12 00:00:00,55.88,56.88,55.75,56.75,6062400
-1980-11-13 00:00:00,56.88,57.88,56.88,57.63,14337600
-1980-11-14 00:00:00,57.63,58.38,57.5,58.25,22334400
-1980-11-17 00:00:00,58.25,58.38,57.38,58.25,13473600
-1980-11-18 00:00:00,58.63,59.5,58.63,59.5,31032000
-1980-11-19 00:00:00,59.63,60.88,59.63,60.38,27072000
-1980-11-20 00:00:00,60.38,61.5,60.25,61.5,12014400
-1980-11-21 00:00:00,62.0,62.88,62.0,62.25,21345600
-1980-11-24 00:00:00,62.25,62.38,61.63,62.38,14841600
-1980-11-25 00:00:00,62.38,63.0,62.25,62.38,13084800
-1980-11-26 00:00:00,62.38,62.88,61.88,62.0,11572800
-1980-11-28 00:00:00,62.0,62.25,61.88,61.88,10017600
-1980-12-01 00:00:00,61.0,61.0,60.0,60.25,12878400
-1980-12-02 00:00:00,59.75,59.75,58.13,59.75,14020800
-1980-12-03 00:00:00,59.75,60.13,59.25,59.88,5673600
-1980-12-04 00:00:00,59.88,61.5,59.5,61.38,10036800
-1980-12-05 00:00:00,61.13,61.13,59.13,59.13,9763200
-1980-12-08 00:00:00,58.88,58.88,57.88,58.25,8030400
-1980-12-09 00:00:00,58.25,58.5,57.5,58.25,7718400
-1980-12-10 00:00:00,58.25,58.5,56.5,57.0,8937600
-1980-12-11 00:00:00,56.5,56.5,55.5,56.5,9643200
-1980-12-12 00:00:00,56.5,57.38,56.25,57.25,10747200
-1980-12-15 00:00:00,57.25,57.88,57.0,57.0,6120000
-1980-12-16 00:00:00,57.0,58.13,56.88,58.0,6268800
-1980-12-17 00:00:00,58.0,58.25,57.63,58.0,5232000
-1980-12-18 00:00:00,58.0,58.38,57.63,57.63,9120000
-1980-12-19 00:00:00,57.63,58.13,57.63,58.0,6355200
-1980-12-22 00:00:00,58.38,60.13,58.38,60.0,8352000
-1980-12-23 00:00:00,60.25,60.88,60.25,60.63,14985600
-1980-12-24 00:00:00,60.63,60.75,60.0,60.25,5049600
-1980-12-26 00:00:00,60.25,60.75,60.13,60.75,1416000
-1980-12-29 00:00:00,60.75,61.38,60.0,60.13,3441600
-1980-12-30 00:00:00,60.13,60.5,59.75,60.13,4099200
-1980-12-31 00:00:00,60.13,61.25,60.13,61.25,3777600
-1981-01-02 00:00:00,61.38,62.0,61.38,61.88,5486400
-1981-01-05 00:00:00,61.88,64.25,61.75,63.88,16564800
-1981-01-06 00:00:00,63.88,64.5,63.63,64.5,19900800
-1981-01-07 00:00:00,63.75,63.75,62.75,63.5,22704000
-1981-01-08 00:00:00,63.5,63.75,62.5,62.75,15254400
-1981-01-09 00:00:00,62.75,63.25,62.38,63.25,8779200
-1981-01-12 00:00:00,63.25,64.12,63.13,63.25,16996800
-1981-01-13 00:00:00,62.88,62.88,61.75,62.5,13315200
-1981-01-14 00:00:00,62.5,62.75,61.0,61.0,6508800
-1981-01-15 00:00:00,61.0,61.5,60.75,61.13,8174400
-1981-01-16 00:00:00,61.13,61.88,60.88,61.0,9662400
-1981-01-19 00:00:00,61.0,61.38,60.63,61.0,7454400
-1981-01-20 00:00:00,61.0,61.13,59.13,59.75,7814400
-1981-01-21 00:00:00,59.75,59.88,59.25,59.63,10483200
-1981-01-22 00:00:00,59.63,60.13,59.5,59.88,6777600
-1981-01-23 00:00:00,60.0,60.88,60.0,60.63,6633600
-1981-01-26 00:00:00,60.63,62.5,60.5,62.0,7224000
-1981-01-27 00:00:00,62.0,62.75,61.88,62.38,7180800
-1981-01-28 00:00:00,62.38,62.88,62.13,62.13,10281600
-1981-01-29 00:00:00,62.13,62.25,61.25,61.5,7262400
-1981-01-30 00:00:00,61.5,61.88,61.13,61.25,5462400
-1981-02-02 00:00:00,61.25,61.38,60.63,60.63,5361600
-1981-02-03 00:00:00,60.63,61.13,60.38,60.75,10468800
-1981-02-04 00:00:00,60.75,60.88,59.88,60.5,9364800
-1981-02-05 00:00:00,60.5,61.38,60.5,61.38,9024000
-1981-02-06 00:00:00,61.38,62.25,61.25,62.0,8313600
-1981-02-09 00:00:00,62.13,62.75,62.13,62.5,7838400
-1981-02-10 00:00:00,62.5,63.38,62.38,63.13,10334400
-1981-02-11 00:00:00,63.13,63.5,62.75,62.75,5827200
-1981-02-12 00:00:00,62.75,63.0,62.25,62.38,4833600
-1981-02-13 00:00:00,62.25,62.25,61.13,61.38,10036800
-1981-02-17 00:00:00,61.38,62.0,61.13,61.75,4454400
-1981-02-18 00:00:00,61.88,62.88,61.88,62.75,7243200
-1981-02-19 00:00:00,62.75,63.38,62.5,62.5,6163200
-1981-02-20 00:00:00,62.5,63.25,62.5,63.25,5808000
-1981-02-23 00:00:00,63.25,65.12,62.88,64.75,14054400
-1981-02-24 00:00:00,64.87,65.87,64.87,65.5,15441600
-1981-02-25 00:00:00,65.5,67.0,65.37,67.0,12888000
-1981-02-26 00:00:00,67.0,67.75,66.62,67.37,23928000
-1981-02-27 00:00:00,67.37,67.37,66.0,66.75,8692800
-1981-03-02 00:00:00,66.12,66.12,65.5,65.62,14467200
-1981-03-03 00:00:00,65.62,65.75,65.12,65.25,6292800
-1981-03-04 00:00:00,65.25,66.0,65.0,65.62,10603200
-1981-03-05 00:00:00,65.62,66.0,65.12,65.12,7252800
-1981-03-06 00:00:00,65.12,65.62,65.0,65.0,10166400
-1981-03-09 00:00:00,65.0,67.87,65.0,67.0,15283200
-1981-03-10 00:00:00,67.0,67.75,66.87,67.25,18110400
-1981-03-11 00:00:00,67.25,67.62,66.5,66.5,11745600
-1981-03-12 00:00:00,66.5,67.75,66.5,67.75,7353600
-1981-03-13 00:00:00,67.75,68.0,66.87,67.0,8716800
-1981-03-16 00:00:00,67.12,69.12,67.12,68.5,16924800
-1981-03-17 00:00:00,68.5,69.12,67.37,67.37,9777600
-1981-03-18 00:00:00,67.37,68.25,67.25,67.87,10521600
-1981-03-19 00:00:00,67.87,68.12,67.12,67.12,4982400
-1981-03-20 00:00:00,67.12,67.37,66.87,66.87,7200000
-1981-03-23 00:00:00,66.87,67.0,66.25,67.0,6571200
-1981-03-24 00:00:00,67.0,67.37,65.75,66.0,17203200
-1981-03-25 00:00:00,66.0,67.25,66.0,67.0,11616000
-1981-03-26 00:00:00,67.0,67.25,66.0,66.25,8841600
-1981-03-27 00:00:00,66.25,66.37,65.12,65.37,9273600
-1981-03-30 00:00:00,65.37,66.62,65.37,66.25,6676800
-1981-03-31 00:00:00,66.62,67.75,66.62,67.0,8563200
-1981-04-01 00:00:00,67.12,68.25,67.12,67.25,5376000
-1981-04-02 00:00:00,67.25,68.75,67.25,68.25,9211200
-1981-04-03 00:00:00,68.25,68.25,67.12,67.12,9556800
-1981-04-06 00:00:00,67.12,67.25,66.25,66.5,4224000
-1981-04-07 00:00:00,66.5,66.5,65.12,65.12,6216000
-1981-04-08 00:00:00,65.37,66.12,65.37,65.75,10838400
-1981-04-09 00:00:00,65.75,66.12,65.37,66.0,7723200
-1981-04-10 00:00:00,66.12,66.62,66.12,66.5,6292800
-1981-04-13 00:00:00,66.5,66.87,66.0,66.12,5136000
-1981-04-14 00:00:00,66.12,66.25,65.25,65.37,7128000
-1981-04-15 00:00:00,65.5,66.25,65.5,66.25,9067200
-1981-04-16 00:00:00,66.25,66.25,65.87,65.87,5160000
-1981-04-20 00:00:00,65.87,66.87,65.87,66.75,8937600
-1981-04-21 00:00:00,66.75,67.5,66.5,66.62,9782400
-1981-04-22 00:00:00,66.62,66.87,66.37,66.5,4953600
-1981-04-23 00:00:00,66.75,67.25,66.75,67.0,9033600
-1981-04-24 00:00:00,67.0,69.25,67.0,68.5,12873600
-1981-04-27 00:00:00,69.0,69.87,69.0,69.75,7881600
-1981-04-28 00:00:00,69.75,69.75,67.75,68.0,8548800
-1981-04-29 00:00:00,67.75,67.75,66.12,66.12,11529600
-1981-04-30 00:00:00,66.12,66.25,65.62,65.62,8390400
-1981-05-01 00:00:00,65.62,65.75,65.12,65.25,6878400
-1981-05-04 00:00:00,64.87,64.87,64.25,64.5,7934400
-1981-05-05 00:00:00,64.25,64.25,63.63,63.63,13377600
-1981-05-06 00:00:00,63.63,64.25,63.63,63.75,11419200
-1981-05-07 00:00:00,63.75,64.0,63.5,63.88,5385600
-1981-05-08 00:00:00,63.88,64.12,63.5,63.75,8875200
-1981-05-11 00:00:00,63.75,64.0,62.88,63.13,13224000
-1981-05-12 00:00:00,63.13,63.25,62.25,63.25,12235200
-1981-05-13 00:00:00,63.25,63.38,63.0,63.25,9571200
-1981-05-14 00:00:00,63.25,64.25,63.0,63.88,9432000
-1981-05-15 00:00:00,64.0,64.75,64.0,64.62,7588800
-1981-05-18 00:00:00,64.62,65.5,64.62,65.0,13094400
-1981-05-19 00:00:00,65.0,65.25,64.62,65.0,6326400
-1981-05-20 00:00:00,65.12,65.75,65.12,65.25,7996800
-1981-05-21 00:00:00,65.25,65.5,64.75,65.37,7387200
-1981-05-22 00:00:00,65.37,66.0,65.37,65.37,7891200
-1981-05-26 00:00:00,65.5,66.25,65.5,66.12,5040000
-1981-05-27 00:00:00,66.12,66.75,65.5,66.37,8798400
-1981-05-28 00:00:00,66.37,66.62,65.5,66.12,8064000
-1981-05-29 00:00:00,66.12,66.25,65.75,65.75,5155200
-1981-06-01 00:00:00,65.75,66.75,65.75,66.0,6926400
-1981-06-02 00:00:00,66.0,66.25,65.87,65.87,7862400
-1981-06-03 00:00:00,65.87,66.25,65.5,66.25,5875200
-1981-06-04 00:00:00,65.75,65.75,65.37,65.5,20947200
-1981-06-05 00:00:00,65.5,66.12,65.37,66.0,6840000
-1981-06-08 00:00:00,66.12,66.62,66.12,66.12,5812800
-1981-06-09 00:00:00,66.12,66.25,65.62,65.62,7828800
-1981-06-10 00:00:00,65.62,66.37,65.37,66.25,15988800
-1981-06-11 00:00:00,66.25,66.87,66.12,66.87,8203200
-1981-06-12 00:00:00,66.87,66.87,65.87,66.25,12360000
-1981-06-15 00:00:00,66.25,66.62,66.25,66.25,7622400
-1981-06-16 00:00:00,66.25,66.37,65.62,65.87,12686400
-1981-06-17 00:00:00,65.87,65.87,65.37,65.75,8251200
-1981-06-18 00:00:00,65.75,65.87,65.0,65.0,8870400
-1981-06-19 00:00:00,65.0,65.25,64.5,64.62,6931200
-1981-06-22 00:00:00,64.62,65.0,64.0,64.0,6475200
-1981-06-23 00:00:00,64.12,64.5,64.12,64.5,9705600
-1981-06-24 00:00:00,64.5,64.75,64.0,64.5,7161600
-1981-06-25 00:00:00,64.5,65.0,64.25,64.25,6408000
-1981-06-26 00:00:00,64.25,64.25,63.88,63.88,6292800
-1981-06-29 00:00:00,63.88,64.0,62.63,62.88,6456000
-1981-06-30 00:00:00,62.88,62.88,61.63,61.88,9638400
-1981-07-01 00:00:00,61.88,61.88,60.75,60.75,10022400
-1981-07-02 00:00:00,60.75,60.75,60.25,60.5,8414400
-1981-07-06 00:00:00,60.5,60.88,60.38,60.5,5803200
-1981-07-07 00:00:00,60.63,61.38,60.63,60.75,9024000
-1981-07-08 00:00:00,60.88,61.63,60.88,61.38,5318400
-1981-07-09 00:00:00,61.38,62.38,61.38,62.38,7209600
-1981-07-10 00:00:00,62.75,63.5,62.75,63.38,10867200
-1981-07-13 00:00:00,63.38,63.63,63.13,63.13,5352000
-1981-07-14 00:00:00,63.13,63.5,62.88,63.5,7612800
-1981-07-15 00:00:00,63.5,63.75,63.25,63.5,6408000
-1981-07-16 00:00:00,63.5,63.5,63.0,63.25,4468800
-1981-07-17 00:00:00,63.0,63.0,61.63,61.88,9912000
-1981-07-20 00:00:00,61.5,61.5,59.88,60.25,8884800
-1981-07-21 00:00:00,60.25,60.25,59.75,59.88,8832000
-1981-07-22 00:00:00,59.88,60.38,59.5,59.5,8236800
-1981-07-23 00:00:00,59.5,59.75,59.38,59.5,4761600
-1981-07-24 00:00:00,59.5,60.0,59.13,59.75,10708800
-1981-07-27 00:00:00,59.75,60.38,59.75,60.13,12897600
-1981-07-28 00:00:00,60.13,60.38,59.63,59.75,9648000
-1981-07-29 00:00:00,59.75,59.75,59.5,59.63,3595200
-1981-07-30 00:00:00,59.63,60.13,59.63,60.13,6062400
-1981-07-31 00:00:00,60.13,61.0,60.13,61.0,9331200
-1981-08-03 00:00:00,61.0,61.13,60.13,60.38,4166400
-1981-08-04 00:00:00,60.38,60.38,59.38,59.63,3700800
-1981-08-05 00:00:00,59.63,61.0,59.5,60.75,10190400
-1981-08-06 00:00:00,60.75,60.88,60.13,60.5,6940800
-1981-08-07 00:00:00,60.5,60.5,60.0,60.0,4372800
-1981-08-10 00:00:00,59.88,59.88,59.38,59.38,3192000
-1981-08-11 00:00:00,59.5,60.88,59.5,60.75,8899200
-1981-08-12 00:00:00,60.75,61.38,60.0,60.0,8529600
-1981-08-13 00:00:00,60.0,60.38,59.5,59.5,6532800
-1981-08-14 00:00:00,59.25,59.25,57.75,58.13,6820800
-1981-08-17 00:00:00,58.13,58.38,58.0,58.0,4300800
-1981-08-18 00:00:00,58.0,58.38,57.5,57.75,7276800
-1981-08-19 00:00:00,57.75,57.75,57.25,57.25,8606400
-1981-08-20 00:00:00,57.25,57.75,57.25,57.25,6816000
-1981-08-21 00:00:00,57.25,57.38,57.0,57.25,5659200
-1981-08-24 00:00:00,57.13,57.13,55.88,55.88,11880000
-1981-08-25 00:00:00,55.88,56.63,55.25,56.5,18600000
-1981-08-26 00:00:00,56.5,56.75,56.13,56.38,5865600
-1981-08-27 00:00:00,56.38,56.63,55.38,55.75,3364800
-1981-08-28 00:00:00,55.88,57.13,55.88,56.63,5534400
-1981-08-31 00:00:00,56.63,57.13,55.63,55.88,4104000
-1981-09-01 00:00:00,55.88,56.63,55.63,56.38,13660800
-1981-09-02 00:00:00,56.38,56.88,56.25,56.25,7545600
-1981-09-03 00:00:00,56.25,56.63,56.0,56.25,5265600
-1981-09-04 00:00:00,56.0,56.0,55.25,55.5,10852800
-1981-09-08 00:00:00,55.38,55.38,54.25,55.0,6196800
-1981-09-09 00:00:00,55.0,55.13,54.25,54.25,25214400
-1981-09-10 00:00:00,54.25,54.75,53.63,53.75,12163200
-1981-09-11 00:00:00,53.75,54.75,53.63,54.75,24868800
-1981-09-14 00:00:00,54.75,55.38,54.13,54.75,10147200
-1981-09-15 00:00:00,54.75,54.88,54.0,54.0,10920000
-1981-09-16 00:00:00,54.0,54.0,53.5,53.5,4958400
-1981-09-17 00:00:00,53.5,53.88,52.63,52.63,10032000
-1981-09-18 00:00:00,52.63,52.63,51.5,52.0,9427200
-1981-09-21 00:00:00,52.0,53.5,51.88,53.5,12417600
-1981-09-22 00:00:00,53.5,54.5,53.25,54.13,6686400
-1981-09-23 00:00:00,54.0,54.0,51.88,53.25,13670400
-1981-09-24 00:00:00,53.25,53.75,52.38,52.5,7656000
-1981-09-25 00:00:00,52.5,52.63,51.13,52.13,11121600
-1981-09-28 00:00:00,52.13,54.38,51.38,54.13,13948800
-1981-09-29 00:00:00,54.13,55.13,53.75,54.88,11971200
-1981-09-30 00:00:00,54.88,55.0,54.38,54.88,3580800
-1981-10-01 00:00:00,54.88,56.38,54.5,56.38,7166400
-1981-10-02 00:00:00,56.38,56.5,56.0,56.13,5923200
-1981-10-05 00:00:00,56.5,57.13,56.5,56.5,8649600
-1981-10-06 00:00:00,56.5,57.0,55.88,55.88,4824000
-1981-10-07 00:00:00,56.0,57.0,56.0,56.75,7718400
-1981-10-08 00:00:00,56.75,57.75,56.25,57.75,6177600
-1981-10-09 00:00:00,57.63,57.63,56.5,56.75,5750400
-1981-10-12 00:00:00,56.63,56.63,55.38,55.63,4166400
-1981-10-13 00:00:00,55.63,56.75,55.38,56.63,5846400
-1981-10-14 00:00:00,56.38,56.38,55.5,55.5,13190400
-1981-10-15 00:00:00,55.63,56.25,55.63,56.0,3355200
-1981-10-16 00:00:00,55.88,55.88,55.5,55.75,4627200
-1981-10-19 00:00:00,55.75,55.75,55.13,55.13,4632000
-1981-10-20 00:00:00,55.13,55.75,54.75,55.13,9288000
-1981-10-21 00:00:00,55.13,55.75,55.13,55.25,4771200
-1981-10-22 00:00:00,55.13,55.13,54.13,54.25,6091200
-1981-10-23 00:00:00,54.13,54.13,53.63,53.75,4800000
-1981-10-26 00:00:00,53.75,54.13,53.25,54.13,6139200
-1981-10-27 00:00:00,54.13,54.38,53.88,54.25,7785600
-1981-10-28 00:00:00,54.25,54.38,53.5,53.5,6096000
-1981-10-29 00:00:00,53.5,53.75,53.13,53.13,3998400
-1981-10-30 00:00:00,53.13,54.25,53.13,54.25,7833600
-1981-11-02 00:00:00,55.0,56.0,55.0,55.63,13521600
-1981-11-03 00:00:00,55.63,55.88,55.25,55.75,8270400
-1981-11-04 00:00:00,55.88,56.63,55.88,56.5,12139200
-1981-11-05 00:00:00,56.5,56.5,55.88,56.0,6700800
-1981-11-06 00:00:00,56.0,56.13,55.25,55.25,5846400
-1981-11-09 00:00:00,55.25,56.0,55.25,55.63,9489600
-1981-11-10 00:00:00,55.63,56.5,55.63,56.0,9916800
-1981-11-11 00:00:00,56.0,57.0,55.75,56.75,7617600
-1981-11-12 00:00:00,56.75,57.63,56.5,57.13,8870400
-1981-11-13 00:00:00,57.13,57.13,56.38,56.5,4891200
-1981-11-16 00:00:00,56.25,56.25,55.25,55.38,6585600
-1981-11-17 00:00:00,55.38,55.88,55.38,55.88,7809600
-1981-11-18 00:00:00,55.88,56.25,55.25,55.38,6619200
-1981-11-19 00:00:00,55.38,56.13,55.25,56.0,3840000
-1981-11-20 00:00:00,56.0,57.25,55.88,57.0,7027200
-1981-11-23 00:00:00,57.38,58.75,57.38,57.88,9849600
-1981-11-24 00:00:00,58.13,59.25,58.13,59.25,10876800
-1981-11-25 00:00:00,59.25,60.0,59.25,59.63,12672000
-1981-11-27 00:00:00,59.63,60.25,59.5,60.13,5515200
-1981-11-30 00:00:00,60.13,60.38,59.75,60.38,12628800
-1981-12-01 00:00:00,60.25,60.25,59.63,59.75,11923200
-1981-12-02 00:00:00,59.75,59.88,59.0,59.13,4555200
-1981-12-03 00:00:00,59.13,59.88,58.75,59.88,10852800
-1981-12-04 00:00:00,59.88,60.0,59.25,59.88,10824000
-1981-12-07 00:00:00,59.88,60.25,59.5,60.0,10339200
-1981-12-08 00:00:00,59.75,59.75,59.25,59.38,7574400
-1981-12-09 00:00:00,59.38,59.63,59.13,59.5,13056000
-1981-12-10 00:00:00,59.5,60.13,59.38,59.88,12076800
-1981-12-11 00:00:00,59.88,60.0,59.63,59.63,5548800
-1981-12-14 00:00:00,59.13,59.13,58.0,58.0,9921600
-1981-12-15 00:00:00,58.0,58.88,58.0,58.75,6331200
-1981-12-16 00:00:00,58.75,58.88,58.13,58.38,7300800
-1981-12-17 00:00:00,58.38,58.63,58.13,58.5,6254400
-1981-12-18 00:00:00,58.5,59.0,58.5,58.63,6043200
-1981-12-21 00:00:00,58.63,58.88,57.88,58.0,5097600
-1981-12-22 00:00:00,58.0,58.5,57.63,58.0,6878400
-1981-12-23 00:00:00,58.0,58.38,57.88,58.25,5841600
-1981-12-24 00:00:00,58.25,58.25,57.88,58.0,8256000
-1981-12-28 00:00:00,58.0,58.13,57.75,57.88,3225600
-1981-12-29 00:00:00,57.88,58.0,57.0,57.25,5966400
-1981-12-30 00:00:00,57.25,57.75,57.25,57.38,2510400
-1981-12-31 00:00:00,57.38,57.88,57.25,57.38,3336000
-1982-01-04 00:00:00,58.25,58.63,57.75,58.38,8678400
-1982-01-05 00:00:00,57.75,58.25,57.13,57.38,10473600
-1982-01-06 00:00:00,57.38,57.63,57.0,57.25,7699200
-1982-01-07 00:00:00,57.5,57.75,57.25,57.63,6628800
-1982-01-08 00:00:00,57.88,58.13,57.63,57.63,4684800
-1982-01-11 00:00:00,57.38,58.5,56.13,56.5,8184000
-1982-01-12 00:00:00,56.63,57.0,56.25,56.25,9355200
-1982-01-13 00:00:00,56.0,56.63,55.38,55.75,10368000
-1982-01-14 00:00:00,55.63,56.13,55.0,55.5,9076800
-1982-01-15 00:00:00,56.0,56.25,55.63,56.0,5860800
-1982-01-18 00:00:00,56.75,57.63,55.75,57.5,6931200
-1982-01-19 00:00:00,58.0,58.38,57.63,57.63,11035200
-1982-01-20 00:00:00,58.0,58.38,57.63,58.0,13022400
-1982-01-21 00:00:00,59.0,60.0,58.0,59.25,10320000
-1982-01-22 00:00:00,59.25,59.75,58.63,59.0,8352000
-1982-01-25 00:00:00,58.63,58.88,58.25,58.75,6662400
-1982-01-26 00:00:00,59.5,59.63,59.25,59.38,10248000
-1982-01-27 00:00:00,59.63,60.13,59.13,60.0,12484800
-1982-01-28 00:00:00,60.75,61.38,60.13,61.0,15110400
-1982-01-29 00:00:00,62.13,62.63,61.5,62.5,20515200
-1982-02-01 00:00:00,61.88,62.38,61.25,61.25,13564800
-1982-02-02 00:00:00,62.0,62.5,61.5,62.13,13411200
-1982-02-03 00:00:00,62.25,62.5,62.0,62.0,7617600
-1982-02-04 00:00:00,62.38,62.75,61.88,62.5,14179200
-1982-02-05 00:00:00,63.13,63.75,62.38,63.0,10497600
-1982-02-08 00:00:00,62.38,62.75,61.88,62.0,9129600
-1982-02-09 00:00:00,61.13,61.75,60.5,60.75,14625600
-1982-02-10 00:00:00,61.38,61.63,61.0,61.38,7569600
-1982-02-11 00:00:00,60.75,61.63,59.88,59.88,11030400
-1982-02-12 00:00:00,60.0,60.25,59.63,60.0,8414400
-1982-02-16 00:00:00,59.75,60.5,58.88,60.13,10401600
-1982-02-17 00:00:00,60.38,60.88,59.75,60.0,8563200
-1982-02-18 00:00:00,61.13,61.88,60.38,61.25,18772800
-1982-02-19 00:00:00,61.38,61.5,61.13,61.38,8270400
-1982-02-22 00:00:00,61.63,62.38,60.75,60.75,13627200
-1982-02-23 00:00:00,61.0,61.38,60.5,61.0,8841600
-1982-02-24 00:00:00,61.38,62.13,60.63,62.0,17668800
-1982-02-25 00:00:00,62.5,63.13,61.75,62.88,12249600
-1982-02-26 00:00:00,62.88,63.13,62.5,62.88,6302400
-1982-03-01 00:00:00,63.13,63.5,62.63,63.25,11073600
-1982-03-02 00:00:00,63.13,63.75,62.5,62.5,25910400
-1982-03-03 00:00:00,61.25,61.88,60.5,61.13,14040000
-1982-03-04 00:00:00,60.88,61.63,60.13,60.13,14068800
-1982-03-05 00:00:00,60.38,60.63,60.13,60.25,11318400
-1982-03-08 00:00:00,60.63,61.13,60.0,60.0,17774400
-1982-03-09 00:00:00,60.63,61.38,59.75,60.63,16310400
-1982-03-10 00:00:00,60.88,61.25,60.38,60.63,16761600
-1982-03-11 00:00:00,60.88,61.13,60.5,60.63,13824000
-1982-03-12 00:00:00,59.88,60.38,59.25,59.25,10521600
-1982-03-15 00:00:00,59.5,59.88,59.0,59.88,6638400
-1982-03-16 00:00:00,60.13,60.63,59.5,59.5,7852800
-1982-03-17 00:00:00,59.75,60.0,59.5,59.75,12100800
-1982-03-18 00:00:00,60.25,60.63,59.75,60.38,6705600
-1982-03-19 00:00:00,60.25,60.5,60.0,60.0,10852800
-1982-03-22 00:00:00,60.63,61.13,60.13,60.88,13828800
-1982-03-23 00:00:00,61.5,61.75,61.13,61.75,9062400
-1982-03-24 00:00:00,61.5,61.88,61.13,61.38,13118400
-1982-03-25 00:00:00,61.88,62.38,61.25,61.75,12748800
-1982-03-26 00:00:00,61.5,61.75,61.13,61.5,7204800
-1982-03-29 00:00:00,61.88,62.25,61.5,62.25,7742400
-1982-03-30 00:00:00,62.25,62.63,61.88,62.38,6240000
-1982-03-31 00:00:00,63.13,64.0,62.13,63.38,13924800
-1982-04-01 00:00:00,64.0,64.62,63.25,64.37,13478400
-1982-04-02 00:00:00,64.37,64.5,64.12,64.25,9633600
-1982-04-05 00:00:00,64.5,64.87,64.0,64.25,8414400
-1982-04-06 00:00:00,64.25,64.5,63.88,64.5,6614400
-1982-04-07 00:00:00,64.25,64.62,63.75,63.75,7507200
-1982-04-08 00:00:00,64.12,64.62,63.63,64.25,9009600
-1982-04-12 00:00:00,64.0,64.25,63.63,63.88,6648000
-1982-04-13 00:00:00,64.12,64.5,63.63,63.88,5980800
-1982-04-14 00:00:00,63.63,63.75,63.38,63.5,3643200
-1982-04-15 00:00:00,63.5,63.88,63.0,63.88,5457600
-1982-04-16 00:00:00,63.88,64.0,63.75,63.88,14558400
-1982-04-19 00:00:00,64.37,64.87,63.88,64.5,7070400
-1982-04-20 00:00:00,63.88,64.5,63.25,63.5,4003200
-1982-04-21 00:00:00,63.5,63.88,63.13,63.75,8001600
-1982-04-22 00:00:00,64.37,64.62,64.12,64.12,7315200
-1982-04-23 00:00:00,64.87,65.25,64.37,65.0,18518400
-1982-04-26 00:00:00,65.75,66.37,65.0,65.87,12849600
-1982-04-27 00:00:00,65.87,66.25,65.5,65.75,9772800
-1982-04-28 00:00:00,65.37,66.0,64.75,65.5,8395200
-1982-04-29 00:00:00,64.5,64.87,64.0,64.25,10622400
-1982-04-30 00:00:00,64.37,64.75,64.0,64.12,9388800
-1982-05-03 00:00:00,64.37,64.62,64.0,64.37,4507200
-1982-05-04 00:00:00,65.0,65.62,64.37,65.5,8836800
-1982-05-05 00:00:00,66.0,66.25,65.62,65.87,10776000
-1982-05-06 00:00:00,65.62,66.12,65.0,65.25,13742400
-1982-05-07 00:00:00,65.62,66.0,65.12,65.25,13411200
-1982-05-10 00:00:00,64.62,65.12,64.12,64.12,7584000
-1982-05-11 00:00:00,64.12,64.5,63.63,64.0,11448000
-1982-05-12 00:00:00,63.25,64.0,62.5,63.38,17587200
-1982-05-13 00:00:00,63.0,63.38,62.63,62.88,6998400
-1982-05-14 00:00:00,62.75,62.88,62.5,62.63,5107200
-1982-05-17 00:00:00,62.13,62.38,61.88,62.25,10886400
-1982-05-18 00:00:00,62.13,62.25,61.88,62.13,6777600
-1982-05-19 00:00:00,62.38,62.75,62.0,62.25,10468800
-1982-05-20 00:00:00,62.38,62.63,62.0,62.25,12331200
-1982-05-21 00:00:00,62.5,62.75,62.13,62.63,5409600
-1982-05-24 00:00:00,62.5,62.75,62.13,62.63,9432000
-1982-05-25 00:00:00,62.5,63.0,62.0,62.0,8971200
-1982-05-26 00:00:00,61.88,62.13,61.5,62.13,11198400
-1982-05-27 00:00:00,62.25,62.5,62.0,62.25,5510400
-1982-05-28 00:00:00,62.0,62.38,61.63,61.88,12110400
-1982-06-01 00:00:00,61.88,62.0,61.75,61.75,13819200
-1982-06-02 00:00:00,61.88,62.13,61.63,62.13,19113600
-1982-06-03 00:00:00,61.13,61.5,60.75,60.88,10656000
-1982-06-04 00:00:00,61.0,61.38,60.5,60.63,8942400
-1982-06-07 00:00:00,60.38,60.75,60.0,60.5,15096000
-1982-06-08 00:00:00,60.75,61.13,60.38,60.63,11059200
-1982-06-09 00:00:00,60.63,60.88,60.38,60.75,11673600
-1982-06-10 00:00:00,60.75,61.0,60.38,61.0,16948800
-1982-06-11 00:00:00,61.88,62.13,61.5,62.0,21897600
-1982-06-14 00:00:00,61.38,61.75,61.0,61.25,10852800
-1982-06-15 00:00:00,61.0,61.25,60.75,61.25,9110400
-1982-06-16 00:00:00,61.5,61.63,61.25,61.25,5136000
-1982-06-17 00:00:00,61.0,61.38,60.5,60.75,7550400
-1982-06-18 00:00:00,60.63,60.88,60.25,60.5,6504000
-1982-06-21 00:00:00,60.75,61.25,60.25,60.75,7574400
-1982-06-22 00:00:00,61.38,62.13,60.63,62.0,6638400
-1982-06-23 00:00:00,62.75,63.63,61.88,62.63,12528000
-1982-06-24 00:00:00,63.5,63.88,63.0,63.25,11601600
-1982-06-25 00:00:00,62.75,63.13,62.38,62.38,6912000
-1982-06-28 00:00:00,63.0,63.75,62.13,63.38,8280000
-1982-06-29 00:00:00,63.63,64.12,63.13,63.75,16296000
-1982-06-30 00:00:00,64.0,64.25,63.63,63.63,18556800
-1982-07-01 00:00:00,63.63,63.88,63.38,63.5,6585600
-1982-07-02 00:00:00,63.25,63.63,62.88,63.5,13118400
-1982-07-06 00:00:00,63.63,64.37,62.88,64.37,7617600
-1982-07-07 00:00:00,63.88,64.12,63.5,63.5,7896000
-1982-07-08 00:00:00,64.25,64.75,63.63,64.75,13982400
-1982-07-09 00:00:00,65.62,66.12,65.12,65.87,24907200
-1982-07-12 00:00:00,68.0,68.5,67.37,68.5,11894400
-1982-07-13 00:00:00,67.75,68.12,67.0,67.62,19857600
-1982-07-14 00:00:00,68.0,68.5,67.37,68.5,11894400
-1982-07-15 00:00:00,68.12,68.62,67.62,68.12,16248000
-1982-07-16 00:00:00,68.62,69.5,67.75,69.37,13075200
-1982-07-19 00:00:00,69.12,69.87,68.37,68.75,12206400
-1982-07-20 00:00:00,68.75,69.12,68.12,68.75,11227200
-1982-07-21 00:00:00,68.37,69.12,67.62,68.0,17683200
-1982-07-22 00:00:00,68.12,68.5,67.62,67.75,8548800
-1982-07-23 00:00:00,67.62,68.0,67.12,67.37,6556800
-1982-07-26 00:00:00,67.25,67.87,66.62,67.37,9499200
-1982-07-27 00:00:00,67.12,67.87,66.37,66.37,19382400
-1982-07-28 00:00:00,65.62,66.37,65.25,65.87,14721600
-1982-07-29 00:00:00,66.12,66.37,65.75,66.12,15600000
-1982-07-30 00:00:00,66.0,66.37,65.62,65.75,8078400
-1982-08-02 00:00:00,66.87,67.5,66.25,67.25,10867200
-1982-08-03 00:00:00,67.87,68.37,67.37,67.5,21614400
-1982-08-04 00:00:00,66.5,67.12,65.87,66.0,13521600
-1982-08-05 00:00:00,65.5,65.87,65.12,65.62,8692800
-1982-08-06 00:00:00,65.12,66.0,64.25,64.37,16353600
-1982-08-09 00:00:00,63.75,64.62,62.88,64.37,13752000
-1982-08-10 00:00:00,64.62,65.25,64.0,64.12,36168000
-1982-08-11 00:00:00,63.75,64.25,63.13,63.13,14856000
-1982-08-12 00:00:00,63.63,64.25,62.88,63.0,10915200
-1982-08-13 00:00:00,63.75,64.37,63.13,64.0,6609600
-1982-08-16 00:00:00,64.62,65.25,64.0,64.0,14289600
-1982-08-17 00:00:00,66.5,68.37,64.5,68.37,28963200
-1982-08-18 00:00:00,68.37,69.25,67.5,68.0,33556800
-1982-08-19 00:00:00,68.5,69.12,67.75,68.37,29678400
-1982-08-20 00:00:00,69.25,70.12,68.25,70.0,20419200
-1982-08-23 00:00:00,70.5,71.5,69.37,71.12,31152000
-1982-08-24 00:00:00,70.62,71.5,69.62,70.62,36057600
-1982-08-25 00:00:00,71.5,72.25,70.75,71.25,29116800
-1982-08-26 00:00:00,73.25,74.0,72.37,73.0,52094400
-1982-08-27 00:00:00,72.25,72.87,71.62,72.5,15768000
-1982-08-30 00:00:00,72.5,73.5,71.37,73.5,20409600
-1982-08-31 00:00:00,74.37,75.87,72.75,75.25,32433600
-1982-09-01 00:00:00,74.75,75.5,73.87,74.12,34473600
-1982-09-02 00:00:00,75.12,76.37,73.87,76.12,26385600
-1982-09-03 00:00:00,78.12,79.37,76.75,78.12,27105600
-1982-09-07 00:00:00,77.0,77.5,76.5,76.87,21624000
-1982-09-08 00:00:00,76.62,77.62,75.5,75.75,22502400
-1982-09-09 00:00:00,75.25,75.75,74.62,74.75,17011200
-1982-09-10 00:00:00,74.12,74.62,73.5,74.5,17016000
-1982-09-13 00:00:00,75.25,76.5,74.0,76.25,12835200
-1982-09-14 00:00:00,76.75,77.25,76.12,76.62,16526400
-1982-09-15 00:00:00,76.62,77.0,76.12,76.5,13675200
-1982-09-16 00:00:00,76.62,77.25,76.0,76.12,16742400
-1982-09-17 00:00:00,76.0,76.25,75.62,75.75,7737600
-1982-09-20 00:00:00,75.5,76.0,75.0,75.5,14659200
-1982-09-21 00:00:00,76.5,77.25,75.75,77.25,11942400
-1982-09-22 00:00:00,78.12,79.0,77.25,77.25,33043200
-1982-09-23 00:00:00,76.62,77.62,75.62,77.0,14433600
-1982-09-24 00:00:00,76.0,76.5,75.5,75.87,12038400
-1982-09-27 00:00:00,76.5,77.25,75.75,77.12,8750400
-1982-09-28 00:00:00,76.37,76.62,76.0,76.0,11764800
-1982-09-29 00:00:00,75.37,76.0,74.75,75.12,15283200
-1982-09-30 00:00:00,74.87,75.25,74.37,74.75,17745600
-1982-10-01 00:00:00,76.0,77.25,74.62,76.75,17265600
-1982-10-04 00:00:00,75.75,76.12,75.25,76.0,15297600
-1982-10-05 00:00:00,76.62,76.87,76.25,76.37,17107200
-1982-10-06 00:00:00,79.0,81.12,76.87,80.5,30043200
-1982-10-07 00:00:00,81.0,81.5,80.5,81.25,30931200
-1982-10-08 00:00:00,81.75,82.75,80.62,82.25,22363200
-1982-10-11 00:00:00,83.0,84.5,81.5,83.0,23092800
-1982-10-12 00:00:00,82.12,84.62,81.62,82.62,22372800
-1982-10-13 00:00:00,82.87,84.25,81.62,83.25,23203200
-1982-10-14 00:00:00,81.87,83.12,80.62,81.12,13449600
-1982-10-15 00:00:00,80.5,81.5,79.5,79.75,15364800
-1982-10-18 00:00:00,83.12,84.87,81.37,84.87,15552000
-1982-10-19 00:00:00,84.12,84.75,83.37,83.87,14126400
-1982-10-20 00:00:00,84.5,85.5,83.37,85.12,28968000
-1982-10-21 00:00:00,84.75,85.75,83.62,85.12,22252800
-1982-10-22 00:00:00,85.62,86.62,84.5,85.25,14841600
-1982-10-25 00:00:00,84.0,84.75,83.25,83.37,13243200
-1982-10-26 00:00:00,83.25,84.62,81.75,84.12,16195200
-1982-10-27 00:00:00,84.87,85.62,84.0,84.75,17548800
-1982-10-28 00:00:00,85.0,85.62,84.25,84.25,10708800
-1982-10-29 00:00:00,85.37,86.75,83.87,85.87,17995200
-1982-11-01 00:00:00,86.62,88.0,85.12,87.87,14534400
-1982-11-02 00:00:00,88.75,89.62,87.75,88.87,11068800
-1982-11-03 00:00:00,91.25,93.37,89.12,93.37,19872000
-1982-11-04 00:00:00,92.37,94.25,90.5,91.0,28348800
-1982-11-05 00:00:00,91.37,92.37,90.37,91.87,12278400
-1982-11-08 00:00:00,90.62,91.62,89.62,89.75,13713600
-1982-11-09 00:00:00,90.87,91.62,90.0,91.37,15052800
-1982-11-10 00:00:00,91.25,92.75,89.62,90.0,15638400
-1982-11-11 00:00:00,89.87,91.0,88.75,91.0,23174400
-1982-11-12 00:00:00,90.87,91.75,90.0,90.62,12489600
-1982-11-15 00:00:00,89.12,89.75,88.37,88.37,16785600
-1982-11-16 00:00:00,87.62,88.87,86.25,87.75,18523200
-1982-11-17 00:00:00,89.0,89.75,88.25,89.0,14025600
-1982-11-18 00:00:00,89.75,90.62,88.75,90.62,13296000
-1982-11-19 00:00:00,90.87,91.62,90.0,90.5,18220800
-1982-11-22 00:00:00,89.25,90.75,87.62,87.62,13958400
-1982-11-23 00:00:00,87.87,88.37,87.25,87.87,12403200
-1982-11-24 00:00:00,88.5,88.87,88.0,88.5,13200000
-1982-11-26 00:00:00,88.75,89.0,88.5,88.5,6724800
-1982-11-29 00:00:00,88.87,89.25,88.37,88.87,11937600
-1982-11-30 00:00:00,90.37,92.5,88.25,92.5,26952000
-1982-12-01 00:00:00,92.25,93.25,91.25,91.75,25646400
-1982-12-02 00:00:00,92.25,92.75,91.62,91.62,18681600
-1982-12-03 00:00:00,92.12,92.62,91.5,91.62,10142400
-1982-12-06 00:00:00,94.12,96.62,91.62,95.5,19214400
-1982-12-07 00:00:00,97.12,98.62,95.62,97.37,19219200
-1982-12-08 00:00:00,98.0,99.5,96.5,97.0,19790400
-1982-12-09 00:00:00,96.62,98.0,95.25,95.25,14548800
-1982-12-10 00:00:00,95.0,96.5,93.5,93.75,13680000
-1982-12-13 00:00:00,94.0,94.37,93.62,94.0,5126400
-1982-12-14 00:00:00,94.75,96.5,93.0,93.37,20107200
-1982-12-15 00:00:00,92.12,93.0,91.25,91.37,21662400
-1982-12-16 00:00:00,92.25,92.75,91.62,92.0,9110400
-1982-12-17 00:00:00,92.0,92.87,91.12,92.62,14908800
-1982-12-20 00:00:00,93.25,93.75,92.75,92.87,12705600
-1982-12-21 00:00:00,94.5,96.25,92.75,96.0,10180800
-1982-12-22 00:00:00,97.12,98.37,95.75,97.5,14390400
-1982-12-23 00:00:00,97.5,98.37,96.5,97.87,9206400
-1982-12-27 00:00:00,98.75,100.0,97.37,99.25,10579200
-1982-12-28 00:00:00,98.12,99.37,96.75,97.0,6369600
-1982-12-29 00:00:00,97.5,98.25,96.75,97.75,8222400
-1982-12-30 00:00:00,96.12,97.87,94.25,95.62,8568000
-1982-12-31 00:00:00,95.37,96.0,94.75,94.87,4526400
-1983-01-03 00:00:00,93.37,95.0,91.62,91.75,12163200
-1983-01-04 00:00:00,92.62,94.0,91.12,93.62,13728000
-1983-01-05 00:00:00,93.25,94.0,92.37,93.0,12484800
-1983-01-06 00:00:00,94.5,96.25,92.75,95.37,15672000
-1983-01-07 00:00:00,96.87,98.62,95.0,96.62,20390400
-1983-01-10 00:00:00,97.75,99.25,96.12,99.12,18820800
-1983-01-11 00:00:00,98.12,99.37,96.75,97.87,14419200
-1983-01-12 00:00:00,98.75,100.0,97.5,97.5,22132800
-1983-01-13 00:00:00,97.25,98.5,96.0,96.75,14923200
-1983-01-14 00:00:00,96.62,97.62,95.5,96.25,11928000
-1983-01-17 00:00:00,96.75,97.25,96.12,96.5,14304000
-1983-01-18 00:00:00,96.75,97.25,96.12,96.5,19219200
-1983-01-19 00:00:00,95.75,96.75,94.75,95.62,8284800
-1983-01-20 00:00:00,95.62,96.37,94.75,95.0,6763200
-1983-01-21 00:00:00,94.5,95.25,93.75,93.87,10824000
-1983-01-24 00:00:00,91.5,92.25,90.75,92.0,19252800
-1983-01-25 00:00:00,93.0,93.62,92.37,93.5,13598400
-1983-01-26 00:00:00,93.12,94.0,92.25,92.75,10972800
-1983-01-27 00:00:00,93.5,95.25,91.75,95.25,24086400
-1983-01-28 00:00:00,99.5,100.75,98.12,99.62,59443200
-1983-01-31 00:00:00,101.75,103.5,99.87,103.5,29299200
-1983-02-01 00:00:00,102.25,103.62,100.75,100.87,26164800
-1983-02-02 00:00:00,100.5,101.62,99.25,100.25,20764800
-1983-02-03 00:00:00,100.37,101.12,99.62,100.0,16252800
-1983-02-04 00:00:00,100.12,100.5,99.62,100.5,15696000
-1983-02-07 00:00:00,102.12,103.25,100.87,103.0,16833600
-1983-02-08 00:00:00,102.25,103.5,100.87,101.75,16752000
-1983-02-09 00:00:00,101.75,102.5,101.0,102.5,19910400
-1983-02-10 00:00:00,103.37,104.5,102.25,103.62,12830400
-1983-02-11 00:00:00,103.37,104.5,102.12,102.75,10060800
-1983-02-14 00:00:00,103.25,104.0,102.5,103.75,7492800
-1983-02-15 00:00:00,102.87,103.75,102.0,102.0,14928000
-1983-02-16 00:00:00,102.62,103.37,101.75,101.75,10176000
-1983-02-17 00:00:00,101.37,102.25,100.37,101.75,11044800
-1983-02-18 00:00:00,102.87,104.87,100.87,103.75,13041600
-1983-02-22 00:00:00,104.62,105.75,103.5,103.87,15446400
-1983-02-23 00:00:00,105.62,107.0,104.12,107.0,18292800
-1983-02-24 00:00:00,107.75,108.87,106.62,108.75,21883200
-1983-02-25 00:00:00,108.5,109.0,108.0,108.62,16929600
-1983-02-28 00:00:00,108.62,109.5,107.75,108.5,14692800
-1983-03-01 00:00:00,110.0,111.25,108.75,111.0,36744000
-1983-03-02 00:00:00,108.62,109.5,107.75,108.0,24921600
-1983-03-03 00:00:00,107.87,108.75,107.0,107.0,15484800
-1983-03-04 00:00:00,107.37,108.75,106.0,108.62,14692800
-1983-03-07 00:00:00,107.75,108.75,106.75,108.0,10555200
-1983-03-08 00:00:00,105.62,107.25,104.0,104.25,12744000
-1983-03-09 00:00:00,104.75,105.87,103.62,105.62,13963200
-1983-03-10 00:00:00,103.75,105.87,101.5,103.0,12000000
-1983-03-11 00:00:00,102.37,103.12,101.5,102.5,9576000
-1983-03-14 00:00:00,103.0,103.75,102.12,103.25,10790400
-1983-03-15 00:00:00,102.87,103.5,102.25,103.37,11596800
-1983-03-16 00:00:00,103.25,104.37,102.12,102.12,11616000
-1983-03-17 00:00:00,102.25,102.62,101.75,102.37,5990400
-1983-03-18 00:00:00,102.25,103.0,101.5,101.87,9883200
-1983-03-21 00:00:00,102.62,103.75,101.5,103.0,13718400
-1983-03-22 00:00:00,103.25,104.0,103.0,103.0,17246400
-1983-03-23 00:00:00,103.25,106.75,103.25,105.87,21177600
-1983-03-24 00:00:00,106.0,106.37,105.0,105.5,9907200
-1983-03-25 00:00:00,105.5,106.12,104.0,105.0,11400000
-1983-03-28 00:00:00,105.0,105.37,103.75,104.12,6153600
-1983-03-29 00:00:00,103.87,105.25,103.87,104.75,8462400
-1983-03-30 00:00:00,104.75,106.87,104.75,106.5,9004800
-1983-03-31 00:00:00,107.0,107.5,105.0,105.0,10185600
-1983-04-04 00:00:00,105.0,105.12,103.5,104.12,11078400
-1983-04-05 00:00:00,104.25,104.75,103.62,104.25,9811200
-1983-04-06 00:00:00,104.0,104.25,102.75,103.25,10262400
-1983-04-07 00:00:00,104.0,104.37,103.25,103.62,11116800
-1983-04-08 00:00:00,103.62,105.5,103.12,105.5,7675200
-1983-04-11 00:00:00,106.0,108.25,105.75,108.25,12638400
-1983-04-12 00:00:00,107.87,108.0,106.87,107.5,11769600
-1983-04-13 00:00:00,108.0,108.87,107.37,108.0,11035200
-1983-04-14 00:00:00,108.62,108.75,107.5,108.75,12590400
-1983-04-15 00:00:00,108.87,109.0,108.25,108.75,10224000
-1983-04-18 00:00:00,108.75,111.0,108.75,111.0,18153600
-1983-04-19 00:00:00,111.0,111.5,109.5,111.0,11059200
-1983-04-20 00:00:00,111.0,112.75,111.0,112.0,10128000
-1983-04-21 00:00:00,112.0,112.5,110.5,110.87,12667200
-1983-04-22 00:00:00,110.75,111.25,109.0,109.12,7737600
-1983-04-25 00:00:00,108.87,109.75,108.0,108.0,10612800
-1983-04-26 00:00:00,109.12,110.75,107.37,110.75,12859200
-1983-04-27 00:00:00,110.25,111.62,108.87,109.12,15628800
-1983-04-28 00:00:00,109.87,110.5,109.12,110.5,11654400
-1983-04-29 00:00:00,111.25,112.12,110.37,111.87,10804800
-1983-05-02 00:00:00,110.62,112.12,109.0,109.0,13300800
-1983-05-03 00:00:00,109.0,110.0,108.37,110.0,15249600
-1983-05-04 00:00:00,110.75,111.37,110.12,110.5,21374400
-1983-05-05 00:00:00,110.5,110.87,110.12,110.62,9436800
-1983-05-06 00:00:00,110.87,112.62,110.12,111.5,23548800
-1983-05-09 00:00:00,110.87,111.75,110.62,110.75,11841600
-1983-05-10 00:00:00,110.5,111.5,110.37,111.0,7080000
-1983-05-11 00:00:00,110.5,110.87,108.75,109.25,11443200
-1983-05-12 00:00:00,109.25,109.62,108.0,108.75,8649600
-1983-05-13 00:00:00,109.0,110.87,109.0,109.87,9801600
-1983-05-16 00:00:00,108.75,109.5,108.62,109.5,10977600
-1983-05-17 00:00:00,108.5,109.25,107.62,108.0,16780800
-1983-05-18 00:00:00,108.12,108.62,106.12,106.25,14409600
-1983-05-19 00:00:00,106.0,106.0,104.75,105.37,19656000
-1983-05-20 00:00:00,105.5,106.25,104.25,105.0,16468800
-1983-05-23 00:00:00,103.62,105.87,103.62,105.75,19353600
-1983-05-24 00:00:00,106.75,107.0,105.25,106.0,20995200
-1983-05-25 00:00:00,106.5,106.62,105.25,106.12,16132800
-1983-05-26 00:00:00,106.12,106.25,105.25,105.75,10617600
-1983-05-27 00:00:00,105.5,105.87,103.75,104.12,13920000
-1983-05-31 00:00:00,103.62,105.0,103.25,103.37,10819200
-1983-06-01 00:00:00,103.62,105.12,103.62,105.0,10972800
-1983-06-02 00:00:00,52.75,54.0,52.5,54.0,21753600
-1983-06-03 00:00:00,54.0,55.75,53.88,54.75,13315200
-1983-06-06 00:00:00,55.0,55.38,54.5,55.0,8937600
-1983-06-07 00:00:00,55.13,56.25,54.75,55.38,11868000
-1983-06-08 00:00:00,55.38,56.13,54.88,55.63,16576800
-1983-06-09 00:00:00,55.38,55.5,54.5,54.75,16548000
-1983-06-10 00:00:00,55.25,55.25,54.0,54.13,10372800
-1983-06-13 00:00:00,54.38,54.88,54.25,54.38,9088800
-1983-06-14 00:00:00,54.88,55.5,54.75,55.13,11344800
-1983-06-15 00:00:00,55.38,57.0,55.13,57.0,15549600
-1983-06-16 00:00:00,57.5,57.75,57.13,57.5,29169600
-1983-06-17 00:00:00,57.38,57.5,56.38,56.75,19365600
-1983-06-20 00:00:00,56.88,57.13,56.13,56.5,10459200
-1983-06-21 00:00:00,56.88,57.63,56.5,57.5,13036800
-1983-06-22 00:00:00,57.13,57.63,56.63,57.0,16065600
-1983-06-23 00:00:00,56.88,56.88,56.13,56.38,9888000
-1983-06-24 00:00:00,56.38,56.5,55.25,55.5,8215200
-1983-06-27 00:00:00,55.5,55.5,53.63,53.63,11707200
-1983-06-28 00:00:00,53.63,54.0,52.5,52.5,18609600
-1983-06-29 00:00:00,52.25,54.0,52.25,53.75,19360800
-1983-06-30 00:00:00,55.25,55.38,54.13,55.0,13384800
-1983-07-01 00:00:00,55.0,55.0,54.0,54.5,9825600
-1983-07-05 00:00:00,54.25,54.25,53.38,53.63,6484800
-1983-07-06 00:00:00,54.13,54.25,52.88,53.5,7164000
-1983-07-07 00:00:00,53.63,54.0,52.88,53.0,8479200
-1983-07-08 00:00:00,53.0,53.25,52.75,53.25,5488800
-1983-07-11 00:00:00,53.5,54.38,53.38,53.63,5932800
-1983-07-12 00:00:00,53.5,53.5,52.0,52.5,14097600
-1983-07-13 00:00:00,52.5,52.88,52.13,52.63,9770400
-1983-07-14 00:00:00,52.63,53.38,51.13,51.88,14680800
-1983-07-15 00:00:00,51.63,51.88,50.5,50.63,12717600
-1983-07-18 00:00:00,50.63,50.63,49.5,50.13,22516800
-1983-07-19 00:00:00,51.25,51.38,50.25,50.75,15734400
-1983-07-20 00:00:00,51.75,53.25,51.5,53.25,17834400
-1983-07-21 00:00:00,53.25,54.25,52.88,53.75,13125600
-1983-07-22 00:00:00,53.44,53.88,53.0,53.5,5635200
-1983-07-25 00:00:00,53.25,54.75,52.75,54.13,11042400
-1983-07-26 00:00:00,54.13,54.38,53.75,53.88,13202400
-1983-07-27 00:00:00,54.75,54.75,52.13,52.63,19744800
-1983-07-28 00:00:00,52.5,52.63,50.88,51.0,13128000
-1983-07-29 00:00:00,50.5,51.13,49.0,49.88,20179200
-1983-08-01 00:00:00,49.25,50.13,49.0,49.0,17020800
-1983-08-02 00:00:00,49.13,49.63,49.0,49.0,13144800
-1983-08-03 00:00:00,49.0,49.63,48.63,49.63,14860800
-1983-08-04 00:00:00,49.75,49.75,46.0,48.25,42549600
-1983-08-05 00:00:00,48.38,49.0,48.13,48.25,10387200
-1983-08-08 00:00:00,47.75,47.88,47.25,47.38,10687200
-1983-08-09 00:00:00,47.75,48.75,47.13,48.25,22176000
-1983-08-10 00:00:00,48.63,49.75,48.25,49.5,13704000
-1983-08-11 00:00:00,49.63,49.88,49.13,49.25,11676000
-1983-08-12 00:00:00,49.5,49.63,48.75,49.13,6914400
-1983-08-15 00:00:00,49.75,50.25,49.5,49.75,25024800
-1983-08-16 00:00:00,49.5,49.63,47.88,48.75,12746400
-1983-08-17 00:00:00,48.63,48.75,47.75,47.88,15472800
-1983-08-18 00:00:00,47.38,48.0,47.13,47.38,21189600
-1983-08-19 00:00:00,47.38,47.88,47.13,47.63,13893600
-1983-08-22 00:00:00,48.25,48.38,47.5,47.75,14683200
-1983-08-23 00:00:00,47.63,48.0,47.5,47.63,12789600
-1983-08-24 00:00:00,47.63,48.25,47.0,47.25,19245600
-1983-08-25 00:00:00,47.5,47.5,46.75,47.25,12660000
-1983-08-26 00:00:00,47.38,48.25,46.88,48.25,11503200
-1983-08-29 00:00:00,47.75,49.13,47.75,48.88,8402400
-1983-08-30 00:00:00,49.25,49.75,49.13,49.38,16104000
-1983-08-31 00:00:00,49.38,51.25,49.25,51.13,18367200
-1983-09-01 00:00:00,51.0,51.0,49.88,50.25,12031200
-1983-09-02 00:00:00,50.13,50.75,50.0,50.75,5196000
-1983-09-06 00:00:00,51.75,51.75,51.0,51.75,12554400
-1983-09-07 00:00:00,51.63,52.0,51.13,51.38,16552800
-1983-09-08 00:00:00,51.25,51.63,51.13,51.38,8520000
-1983-09-09 00:00:00,51.25,51.5,50.63,51.25,8467200
-1983-09-12 00:00:00,52.0,52.13,49.63,49.88,18616800
-1983-09-13 00:00:00,50.0,50.38,49.5,49.5,10111200
-1983-09-14 00:00:00,49.75,50.13,49.5,50.0,8114400
-1983-09-15 00:00:00,50.0,50.0,49.5,49.63,8728800
-1983-09-16 00:00:00,49.63,50.5,49.0,50.0,14071200
-1983-09-19 00:00:00,50.25,51.0,50.13,50.25,9844800
-1983-09-20 00:00:00,50.88,51.13,50.13,50.63,13308000
-1983-09-21 00:00:00,50.75,51.0,49.88,50.13,11340000
-1983-09-22 00:00:00,50.13,51.75,50.13,51.75,12141600
-1983-09-23 00:00:00,52.5,52.5,51.38,52.13,22056000
-1983-09-26 00:00:00,52.75,53.38,52.25,52.88,13903200
-1983-09-27 00:00:00,52.25,52.38,51.75,52.38,11918400
-1983-09-28 00:00:00,52.25,52.38,51.75,52.25,5635200
-1983-09-29 00:00:00,52.25,52.63,52.13,52.38,6873600
-1983-09-30 00:00:00,52.13,52.75,51.75,52.75,7814400
-1983-10-03 00:00:00,52.5,53.88,52.25,53.88,10135200
-1983-10-04 00:00:00,54.0,55.0,54.0,54.38,17383200
-1983-10-05 00:00:00,54.38,55.38,54.38,55.38,15412800
-1983-10-06 00:00:00,55.25,55.38,54.88,55.25,21424800
-1983-10-07 00:00:00,55.75,56.13,55.38,56.0,20248800
-1983-10-10 00:00:00,55.88,56.0,55.13,55.88,9074400
-1983-10-11 00:00:00,55.25,55.63,53.5,54.0,14020800
-1983-10-12 00:00:00,53.63,54.13,52.75,53.25,12393600
-1983-10-13 00:00:00,53.5,53.63,52.25,53.5,8964000
-1983-10-14 00:00:00,53.25,53.5,52.5,53.13,10975200
-1983-10-17 00:00:00,53.5,54.5,53.13,53.75,11906400
-1983-10-18 00:00:00,53.5,54.13,52.75,53.0,9028800
-1983-10-19 00:00:00,52.5,53.63,52.25,53.38,9477600
-1983-10-20 00:00:00,53.5,53.63,53.0,53.5,7605600
-1983-10-21 00:00:00,53.63,53.63,52.25,52.63,10716000
-1983-10-24 00:00:00,51.0,52.0,50.88,51.38,16185600
-1983-10-25 00:00:00,52.0,52.38,51.75,52.0,19668000
-1983-10-26 00:00:00,52.25,52.38,51.88,52.0,6890400
-1983-10-27 00:00:00,52.0,52.88,51.88,52.75,8176800
-1983-10-28 00:00:00,52.75,53.0,51.75,52.0,6945600
-1983-10-31 00:00:00,52.25,52.38,51.63,51.75,11352000
-1983-11-01 00:00:00,51.88,51.88,51.0,51.5,7648800
-1983-11-02 00:00:00,51.63,52.5,51.25,52.38,9813600
-1983-11-03 00:00:00,52.13,52.25,51.63,51.88,9117600
-1983-11-04 00:00:00,51.88,52.0,51.25,51.88,7408800
-1983-11-07 00:00:00,51.38,51.88,51.13,51.75,11428800
-1983-11-08 00:00:00,51.88,53.0,51.5,52.88,8258400
-1983-11-09 00:00:00,52.88,54.38,52.75,54.25,10183200
-1983-11-10 00:00:00,54.5,55.13,54.25,54.75,14316000
-1983-11-11 00:00:00,54.5,55.5,54.5,55.0,16476000
-1983-11-14 00:00:00,55.25,56.5,55.25,56.0,24268800
-1983-11-15 00:00:00,55.75,56.0,55.13,55.5,15129600
-1983-11-16 00:00:00,55.38,56.0,54.38,55.13,10848000
-1983-11-17 00:00:00,55.38,55.5,54.25,55.0,8628000
-1983-11-18 00:00:00,55.0,55.5,54.63,55.5,10660800
-1983-11-21 00:00:00,55.5,56.63,55.0,56.38,14066400
-1983-11-22 00:00:00,56.5,56.5,55.88,56.0,15122400
-1983-11-23 00:00:00,56.25,56.88,55.38,56.75,12429600
-1983-11-25 00:00:00,56.75,56.88,56.13,56.5,6624000
-1983-11-28 00:00:00,56.5,56.75,56.0,56.63,5757600
-1983-11-29 00:00:00,56.75,58.13,56.38,58.0,22399200
-1983-11-30 00:00:00,57.75,57.88,57.0,57.13,21067200
-1983-12-01 00:00:00,56.75,57.63,56.63,57.38,11212800
-1983-12-02 00:00:00,57.0,57.38,56.75,57.0,9585600
-1983-12-05 00:00:00,57.13,57.63,56.75,57.38,8385600
-1983-12-06 00:00:00,57.63,58.38,57.5,57.75,18849600
-1983-12-07 00:00:00,57.75,58.88,57.75,58.38,11858400
-1983-12-08 00:00:00,57.75,58.5,57.75,57.75,12446400
-1983-12-09 00:00:00,57.63,57.88,57.5,57.5,10651200
-1983-12-12 00:00:00,57.25,57.88,57.25,57.88,5443200
-1983-12-13 00:00:00,57.75,58.13,57.5,57.75,10408800
-1983-12-14 00:00:00,57.5,57.5,56.38,56.5,11637600
-1983-12-15 00:00:00,56.5,56.63,55.0,55.13,14889600
-1983-12-16 00:00:00,55.63,55.75,55.13,55.13,16140000
-1983-12-19 00:00:00,55.75,56.25,55.75,55.88,11800800
-1983-12-20 00:00:00,56.0,56.63,55.88,56.38,12477600
-1983-12-21 00:00:00,57.0,57.63,56.88,57.63,11426400
-1983-12-22 00:00:00,58.0,58.63,57.88,58.5,13008000
-1983-12-23 00:00:00,58.13,58.38,58.0,58.25,5875200
-1983-12-27 00:00:00,57.75,58.88,57.75,58.38,6578400
-1983-12-28 00:00:00,58.5,58.75,58.0,58.25,6288000
-1983-12-29 00:00:00,58.75,58.75,58.25,58.38,6820800
-1983-12-30 00:00:00,58.63,58.75,58.38,58.63,5947200
-1984-01-03 00:00:00,58.38,58.38,57.5,57.63,8990400
-1984-01-04 00:00:00,57.5,58.5,57.38,58.0,13180800
-1984-01-05 00:00:00,58.88,59.0,57.63,58.38,17191200
-1984-01-06 00:00:00,58.5,58.63,57.63,58.0,11551200
-1984-01-09 00:00:00,57.75,58.13,57.5,57.88,10960800
-1984-01-10 00:00:00,57.88,58.38,57.25,57.5,12290400
-1984-01-11 00:00:00,57.25,58.13,57.13,57.88,10569600
-1984-01-12 00:00:00,58.13,58.25,57.5,57.63,6900000
-1984-01-13 00:00:00,58.0,58.25,56.75,57.13,13005600
-1984-01-16 00:00:00,57.38,57.5,56.75,57.13,7980000
-1984-01-17 00:00:00,57.25,57.5,57.0,57.5,7725600
-1984-01-18 00:00:00,57.5,57.5,56.75,56.75,9871200
-1984-01-19 00:00:00,56.88,57.0,56.5,56.88,6511200
-1984-01-20 00:00:00,57.0,57.0,55.75,56.0,10416000
-1984-01-23 00:00:00,55.63,56.13,55.38,56.0,9132000
-1984-01-24 00:00:00,55.75,55.88,55.13,55.13,11107200
-1984-01-25 00:00:00,55.38,55.75,54.0,54.0,17128800
-1984-01-26 00:00:00,54.88,54.88,53.88,54.13,14702400
-1984-01-27 00:00:00,54.25,54.38,53.38,53.75,13960800
-1984-01-30 00:00:00,54.13,54.13,53.25,53.75,12398400
-1984-01-31 00:00:00,53.75,54.75,53.63,54.38,13272000
-1984-02-01 00:00:00,54.38,55.13,54.13,55.0,13536000
-1984-02-02 00:00:00,55.25,55.5,54.63,55.5,14160000
-1984-02-03 00:00:00,55.75,56.0,54.38,54.5,14184000
-1984-02-06 00:00:00,53.25,53.63,52.63,52.88,20887200
-1984-02-07 00:00:00,53.38,54.13,52.63,53.88,16809600
-1984-02-08 00:00:00,54.0,54.63,53.25,53.38,17832000
-1984-02-09 00:00:00,53.13,53.63,52.63,53.0,26416800
-1984-02-10 00:00:00,53.25,53.88,53.13,53.5,13879200
-1984-02-13 00:00:00,53.75,53.75,51.63,52.38,12192000
-1984-02-14 00:00:00,53.0,53.5,52.5,53.25,19344000
-1984-02-15 00:00:00,53.5,54.0,53.13,53.38,15890400
-1984-02-16 00:00:00,53.38,53.88,53.13,53.25,8736000
-1984-02-17 00:00:00,53.0,53.63,52.75,52.75,9218400
-1984-02-21 00:00:00,52.38,52.88,51.88,51.88,10788000
-1984-02-22 00:00:00,52.0,53.0,51.88,52.0,21832800
-1984-02-23 00:00:00,51.63,52.25,51.0,52.0,20020800
-1984-02-24 00:00:00,52.38,54.0,52.38,53.75,24564000
-1984-02-27 00:00:00,53.63,54.0,53.0,53.0,15367200
-1984-02-28 00:00:00,53.0,53.0,51.75,52.13,13910400
-1984-02-29 00:00:00,52.0,52.38,51.5,52.0,16437600
-1984-03-01 00:00:00,51.38,51.88,51.0,51.88,9410400
-1984-03-02 00:00:00,52.75,52.75,51.88,52.25,12187200
-1984-03-05 00:00:00,52.13,52.75,51.63,51.75,5404800
-1984-03-06 00:00:00,51.63,52.25,51.5,51.5,14244000
-1984-03-07 00:00:00,51.0,51.0,49.75,50.13,19413600
-1984-03-08 00:00:00,50.0,50.25,49.38,49.5,13653600
-1984-03-09 00:00:00,49.5,49.63,48.75,49.38,10668000
-1984-03-12 00:00:00,49.25,50.75,49.25,50.63,23805600
-1984-03-13 00:00:00,51.25,52.25,51.13,51.63,30384000
-1984-03-14 00:00:00,51.5,52.13,51.25,52.13,17839200
-1984-03-15 00:00:00,52.13,52.88,52.13,52.63,15835200
-1984-03-16 00:00:00,54.13,54.13,53.25,53.38,27696000
-1984-03-19 00:00:00,52.63,53.13,52.63,52.88,9206400
-1984-03-20 00:00:00,53.13,53.25,52.75,53.0,10015200
-1984-03-21 00:00:00,53.0,53.13,52.63,52.75,6849600
-1984-03-22 00:00:00,52.75,52.75,51.5,51.75,9592800
-1984-03-23 00:00:00,51.88,52.25,51.5,52.13,10226400
-1984-03-26 00:00:00,52.0,52.25,51.88,52.0,7279200
-1984-03-27 00:00:00,52.0,52.88,52.0,52.5,8186400
-1984-03-28 00:00:00,52.88,54.63,52.75,54.63,16094400
-1984-03-29 00:00:00,55.13,55.5,55.0,55.13,14685600
-1984-03-30 00:00:00,54.88,55.13,54.63,54.88,8856000
-1984-04-02 00:00:00,54.88,55.38,53.63,54.0,9468000
-1984-04-03 00:00:00,53.88,54.38,53.5,53.63,13593600
-1984-04-04 00:00:00,53.75,54.13,53.38,53.75,9184800
-1984-04-05 00:00:00,54.0,54.0,51.38,51.63,11512800
-1984-04-06 00:00:00,51.63,52.0,51.25,51.63,17877600
-1984-04-09 00:00:00,52.0,52.0,51.25,51.5,11265600
-1984-04-10 00:00:00,52.0,52.75,51.75,51.75,15559200
-1984-04-11 00:00:00,51.88,52.38,51.63,51.75,9165600
-1984-04-12 00:00:00,52.38,53.5,51.38,53.5,18441600
-1984-04-13 00:00:00,53.5,54.5,53.25,53.38,18052800
-1984-04-16 00:00:00,53.38,55.0,53.13,55.0,16555200
-1984-04-17 00:00:00,55.13,55.25,54.5,54.63,12823200
-1984-04-18 00:00:00,54.75,54.88,54.13,54.5,8570400
-1984-04-19 00:00:00,54.38,54.63,54.0,54.5,12052800
-1984-04-23 00:00:00,54.75,54.88,53.5,53.63,7888800
-1984-04-24 00:00:00,53.63,55.75,53.63,55.13,14805600
-1984-04-25 00:00:00,55.25,55.5,54.88,55.25,10718400
-1984-04-26 00:00:00,55.63,56.25,55.5,56.13,15417600
-1984-04-27 00:00:00,56.13,56.25,55.38,55.38,16540800
-1984-04-30 00:00:00,55.38,55.75,53.38,55.5,7668000
-1984-05-01 00:00:00,55.75,56.38,55.63,56.0,12475200
-1984-05-02 00:00:00,56.13,56.5,55.63,56.38,10778400
-1984-05-03 00:00:00,56.38,56.38,55.38,55.5,10039200
-1984-05-04 00:00:00,55.5,55.5,54.0,54.5,11080800
-1984-05-07 00:00:00,54.5,54.75,54.25,54.63,10089600
-1984-05-08 00:00:00,54.75,55.38,54.5,55.25,14416800
-1984-05-09 00:00:00,55.38,55.38,54.38,54.88,13094400
-1984-05-10 00:00:00,54.88,55.13,54.38,54.75,6038400
-1984-05-11 00:00:00,54.38,54.38,53.63,54.38,12453600
-1984-05-14 00:00:00,54.25,54.25,53.75,54.13,7056000
-1984-05-15 00:00:00,54.13,54.5,53.75,54.38,14786400
-1984-05-16 00:00:00,54.25,54.25,53.75,54.25,9595200
-1984-05-17 00:00:00,54.25,54.25,53.38,53.88,8253600
-1984-05-18 00:00:00,53.75,53.88,52.75,53.5,8572800
-1984-05-21 00:00:00,54.0,54.0,53.0,53.25,7723200
-1984-05-22 00:00:00,53.13,53.13,52.0,52.88,12148800
-1984-05-23 00:00:00,53.0,53.13,52.5,52.5,12216000
-1984-05-24 00:00:00,52.5,52.5,51.38,51.75,17570400
-1984-05-25 00:00:00,51.63,52.38,51.5,52.25,11071200
-1984-05-29 00:00:00,52.13,52.38,50.75,51.0,15624000
-1984-05-30 00:00:00,50.75,52.5,50.5,52.0,18441600
-1984-05-31 00:00:00,52.25,53.25,52.0,53.13,17700000
-1984-06-01 00:00:00,52.63,53.25,52.63,53.25,13389600
-1984-06-04 00:00:00,53.5,53.88,52.38,53.5,11488800
-1984-06-05 00:00:00,53.13,53.38,52.88,53.13,8469600
-1984-06-06 00:00:00,53.0,53.5,52.63,53.25,12472800
-1984-06-07 00:00:00,53.25,53.5,53.13,53.5,8848800
-1984-06-08 00:00:00,53.5,53.5,53.13,53.38,8709600
-1984-06-11 00:00:00,53.38,53.38,52.63,52.63,4910400
-1984-06-12 00:00:00,52.38,53.25,52.25,53.0,7982400
-1984-06-13 00:00:00,52.88,53.5,52.88,53.0,5556000
-1984-06-14 00:00:00,53.25,53.38,52.38,52.75,11066400
-1984-06-15 00:00:00,53.0,53.25,52.75,52.75,14088000
-1984-06-18 00:00:00,52.63,53.63,52.25,53.38,24240000
-1984-06-19 00:00:00,53.38,54.13,53.38,53.63,11035200
-1984-06-20 00:00:00,52.88,54.38,52.75,54.13,16557600
-1984-06-21 00:00:00,54.0,54.5,53.63,53.63,19317600
-1984-06-22 00:00:00,53.63,54.13,53.63,54.0,8215200
-1984-06-25 00:00:00,53.88,54.13,53.5,53.63,7766400
-1984-06-26 00:00:00,53.13,53.75,53.0,53.38,9369600
-1984-06-27 00:00:00,53.25,53.5,52.38,52.5,6607200
-1984-06-28 00:00:00,52.38,53.13,52.38,52.75,7509600
-1984-06-29 00:00:00,53.0,53.25,52.5,52.63,7663200
-1984-07-02 00:00:00,52.63,52.75,52.25,52.63,7807200
-1984-07-03 00:00:00,52.75,53.0,52.5,52.88,7984800
-1984-07-05 00:00:00,52.75,53.0,52.25,52.38,7144800
-1984-07-06 00:00:00,52.13,52.25,51.88,52.0,6679200
-1984-07-09 00:00:00,52.0,52.63,51.13,52.13,14815200
-1984-07-10 00:00:00,52.0,52.13,51.25,51.75,9076800
-1984-07-11 00:00:00,51.38,51.75,49.88,50.0,13740000
-1984-07-12 00:00:00,49.63,50.13,49.25,49.38,32904000
-1984-07-13 00:00:00,49.63,50.88,49.63,50.63,18487200
-1984-07-16 00:00:00,50.75,51.0,49.88,50.75,10344000
-1984-07-17 00:00:00,50.63,50.75,50.25,50.25,10250400
-1984-07-18 00:00:00,50.25,50.38,49.63,49.75,13672800
-1984-07-19 00:00:00,49.38,49.63,48.88,48.88,17248800
-1984-07-20 00:00:00,49.13,49.13,48.38,48.88,14527200
-1984-07-23 00:00:00,48.5,49.5,48.38,49.25,15100800
-1984-07-24 00:00:00,49.0,49.25,48.25,48.5,17832000
-1984-07-25 00:00:00,48.38,50.0,48.38,49.5,14851200
-1984-07-26 00:00:00,49.63,50.5,49.5,50.38,11316000
-1984-07-27 00:00:00,50.63,51.5,50.5,51.38,14109600
-1984-07-30 00:00:00,51.5,52.0,51.25,51.63,11275200
-1984-07-31 00:00:00,51.88,52.75,51.88,52.5,9511200
-1984-08-01 00:00:00,52.5,53.63,52.5,53.38,19831200
-1984-08-02 00:00:00,54.0,55.0,53.75,54.63,27264000
-1984-08-03 00:00:00,55.38,57.0,55.38,56.75,38112000
-1984-08-06 00:00:00,56.63,58.0,55.75,56.5,31128000
-1984-08-07 00:00:00,55.88,58.0,55.88,57.5,25728000
-1984-08-08 00:00:00,57.38,57.63,56.75,56.75,22454400
-1984-08-09 00:00:00,56.75,58.38,56.75,58.13,22821600
-1984-08-10 00:00:00,59.25,59.38,57.63,57.75,4200000
-1984-08-13 00:00:00,57.5,58.13,57.25,57.88,10394400
-1984-08-14 00:00:00,58.0,58.25,57.75,58.0,11680800
-1984-08-15 00:00:00,57.63,57.88,56.63,56.75,16341600
-1984-08-16 00:00:00,56.75,58.38,56.75,57.75,20498400
-1984-08-17 00:00:00,57.88,57.88,57.25,57.38,7128000
-1984-08-20 00:00:00,57.5,57.63,57.0,57.5,10303200
-1984-08-21 00:00:00,57.75,58.88,57.63,58.5,26064000
-1984-08-22 00:00:00,58.75,58.75,57.25,57.25,15626400
-1984-08-23 00:00:00,57.38,58.38,57.0,58.13,17714400
-1984-08-24 00:00:00,58.13,58.38,57.88,58.13,5683200
-1984-08-27 00:00:00,57.75,57.75,57.13,57.25,6700800
-1984-08-28 00:00:00,57.63,57.88,57.38,57.5,5217600
-1984-08-29 00:00:00,57.63,58.0,57.0,57.0,7454400
-1984-08-30 00:00:00,57.0,57.38,56.63,56.63,7039200
-1984-08-31 00:00:00,56.88,56.88,55.75,56.63,7267200
-1984-09-04 00:00:00,56.25,56.25,55.75,56.0,10826400
-1984-09-05 00:00:00,55.63,56.25,55.63,56.25,13113600
-1984-09-06 00:00:00,56.75,56.75,56.25,56.63,11016000
-1984-09-07 00:00:00,56.75,56.88,55.75,55.88,7440000
-1984-09-10 00:00:00,55.25,57.88,55.25,56.0,12204000
-1984-09-11 00:00:00,56.63,57.25,56.63,57.0,17503200
-1984-09-12 00:00:00,56.88,57.25,56.75,57.13,13430400
-1984-09-13 00:00:00,57.5,58.88,57.13,58.88,19516800
-1984-09-14 00:00:00,59.13,59.38,58.0,58.5,21871200
-1984-09-17 00:00:00,58.0,59.13,58.0,58.88,13024800
-1984-09-18 00:00:00,58.63,58.88,58.0,58.5,14114400
-1984-09-19 00:00:00,58.5,58.5,56.38,56.38,28728000
-1984-09-20 00:00:00,56.38,56.63,55.63,56.0,19780800
-1984-09-21 00:00:00,55.63,56.63,55.0,55.25,20023200
-1984-09-24 00:00:00,55.25,55.88,55.13,55.88,63072000
-1984-09-25 00:00:00,55.25,55.75,55.0,55.75,12772800
-1984-09-26 00:00:00,56.0,56.0,55.25,55.63,9871200
-1984-09-27 00:00:00,55.88,56.25,55.75,56.25,8366400
-1984-09-28 00:00:00,56.0,57.38,55.5,55.75,10173600
-1984-10-01 00:00:00,55.25,55.5,55.0,55.25,9818400
-1984-10-02 00:00:00,55.0,55.25,54.25,54.25,12722400
-1984-10-03 00:00:00,54.13,54.63,53.5,53.88,14440800
-1984-10-04 00:00:00,54.25,54.5,53.75,54.13,10053600
-1984-10-05 00:00:00,54.25,54.38,53.63,53.88,5959200
-1984-10-08 00:00:00,53.63,53.88,53.5,53.75,5042400
-1984-10-09 00:00:00,54.0,54.38,53.88,54.0,8894400
-1984-10-10 00:00:00,54.0,54.75,53.25,54.75,12991200
-1984-10-11 00:00:00,54.63,55.38,54.5,55.13,19550400
-1984-10-12 00:00:00,55.38,56.0,55.25,56.0,8966400
-1984-10-15 00:00:00,55.63,56.75,55.5,56.5,14448000
-1984-10-16 00:00:00,56.5,56.75,55.75,56.0,8623200
-1984-10-17 00:00:00,55.75,57.0,55.63,56.5,11409600
-1984-10-18 00:00:00,56.25,58.0,56.0,57.88,20836800
-1984-10-19 00:00:00,58.88,58.88,58.13,58.5,6664800
-1984-10-22 00:00:00,58.25,58.75,57.75,57.88,11757600
-1984-10-23 00:00:00,57.88,58.13,57.25,57.25,10876800
-1984-10-24 00:00:00,57.0,57.75,57.0,57.5,9909600
-1984-10-25 00:00:00,57.63,57.88,57.13,57.38,8056800
-1984-10-26 00:00:00,57.0,57.25,56.63,56.75,10807200
-1984-10-29 00:00:00,56.5,57.13,56.5,56.88,8270400
-1984-10-30 00:00:00,56.88,58.75,56.88,58.25,11961600
-1984-10-31 00:00:00,58.25,58.63,57.5,57.5,9547200
-1984-11-01 00:00:00,57.5,58.75,57.38,57.5,16689600
-1984-11-02 00:00:00,57.5,57.88,57.13,57.25,9933600
-1984-11-05 00:00:00,57.5,57.63,57.0,57.63,11692800
-1984-11-06 00:00:00,57.75,58.88,57.5,58.5,12492000
-1984-11-07 00:00:00,58.38,58.38,57.25,57.75,22156800
-1984-11-08 00:00:00,57.88,58.25,57.5,57.75,11714400
-1984-11-09 00:00:00,58.0,58.75,57.75,57.75,11500800
-1984-11-12 00:00:00,57.75,58.0,57.5,57.88,7123200
-1984-11-13 00:00:00,57.88,58.0,56.75,56.88,10382400
-1984-11-14 00:00:00,56.88,57.5,56.88,57.13,8992800
-1984-11-15 00:00:00,57.13,57.75,57.0,57.38,9496800
-1984-11-16 00:00:00,57.38,57.88,56.0,56.38,11455200
-1984-11-19 00:00:00,56.63,56.63,56.13,56.25,9801600
-1984-11-20 00:00:00,56.5,56.88,56.38,56.88,15357600
-1984-11-21 00:00:00,56.88,57.75,56.25,57.75,16372800
-1984-11-23 00:00:00,57.88,58.13,57.38,57.5,10927200
-1984-11-26 00:00:00,57.5,57.63,56.63,56.75,11241600
-1984-11-27 00:00:00,56.75,57.5,56.13,57.38,17400000
-1984-11-28 00:00:00,56.75,57.13,56.38,56.38,18098400
-1984-11-29 00:00:00,56.25,56.38,55.88,56.13,21304800
-1984-11-30 00:00:00,55.38,55.75,55.0,55.38,21422400
-1984-12-03 00:00:00,55.38,55.38,54.75,55.13,9945600
-1984-12-04 00:00:00,55.13,55.75,55.13,55.13,8784000
-1984-12-05 00:00:00,55.38,55.38,54.25,54.63,14788800
-1984-12-06 00:00:00,54.5,54.5,53.88,53.88,20140800
-1984-12-07 00:00:00,53.88,54.25,53.63,53.75,7934400
-1984-12-10 00:00:00,53.5,54.88,53.0,54.5,10600800
-1984-12-11 00:00:00,54.75,55.0,54.38,55.0,6736800
-1984-12-12 00:00:00,55.0,55.13,54.63,54.75,6578400
-1984-12-13 00:00:00,54.75,55.25,54.63,55.0,9619200
-1984-12-14 00:00:00,55.0,55.88,54.75,54.75,12254400
-1984-12-17 00:00:00,54.88,55.25,54.25,55.0,8839200
-1984-12-18 00:00:00,55.5,56.63,55.38,56.63,25656000
-1984-12-19 00:00:00,56.63,57.38,56.38,56.75,19831200
-1984-12-20 00:00:00,56.63,56.88,55.88,56.13,11800800
-1984-12-21 00:00:00,56.38,56.38,55.5,56.38,18124800
-1984-12-24 00:00:00,56.38,57.13,56.38,57.13,9158400
-1984-12-26 00:00:00,57.25,57.25,56.5,56.75,4036800
-1984-12-27 00:00:00,56.75,57.0,56.38,56.5,4761600
-1984-12-28 00:00:00,56.63,56.75,56.38,56.5,5937600
-1984-12-31 00:00:00,56.75,56.88,56.5,56.63,5313600
-1985-01-02 00:00:00,56.38,56.5,55.88,56.0,5925600
-1985-01-03 00:00:00,55.88,56.88,55.63,56.25,13716000
-1985-01-04 00:00:00,56.25,56.38,55.88,56.0,9316800
-1985-01-07 00:00:00,56.25,56.88,56.13,56.63,7490400
-1985-01-08 00:00:00,56.5,57.0,56.5,56.75,9609600
-1985-01-09 00:00:00,56.88,58.0,56.75,57.38,19072800
-1985-01-10 00:00:00,57.25,58.75,57.0,58.75,17832000
-1985-01-11 00:00:00,58.63,58.63,57.75,58.0,15004800
-1985-01-14 00:00:00,57.88,59.5,57.75,59.5,23301600
-1985-01-15 00:00:00,59.5,60.0,58.75,59.25,19737600
-1985-01-16 00:00:00,59.25,59.75,58.5,59.0,16989600
-1985-01-17 00:00:00,59.13,60.25,59.0,59.63,24144000
-1985-01-18 00:00:00,60.25,60.88,60.0,60.5,14152800
-1985-01-21 00:00:00,61.0,63.5,61.0,63.38,33288000
-1985-01-22 00:00:00,63.38,63.88,62.38,62.63,32424000
-1985-01-23 00:00:00,62.75,64.25,62.75,64.25,24672000
-1985-01-24 00:00:00,64.0,64.12,63.25,63.38,19845600
-1985-01-25 00:00:00,63.63,64.5,63.5,63.75,11440800
-1985-01-28 00:00:00,63.75,64.37,63.5,63.5,17464800
-1985-01-29 00:00:00,63.75,64.87,63.38,64.87,10965600
-1985-01-30 00:00:00,64.87,65.25,63.88,63.88,24720000
-1985-01-31 00:00:00,63.88,64.25,63.5,63.88,12211200
-1985-02-01 00:00:00,62.75,63.88,62.5,62.88,14215200
-1985-02-04 00:00:00,62.38,64.25,62.25,64.0,16471200
-1985-02-05 00:00:00,64.0,64.37,63.25,63.38,16432800
-1985-02-06 00:00:00,63.63,63.75,63.13,63.25,15876000
-1985-02-07 00:00:00,63.5,64.75,63.5,64.37,16084800
-1985-02-08 00:00:00,64.37,64.5,64.0,64.12,13708800
-1985-02-11 00:00:00,63.75,63.88,63.0,63.13,11080800
-1985-02-12 00:00:00,62.88,63.75,62.75,63.25,10970400
-1985-02-13 00:00:00,63.5,65.25,63.25,64.75,13065600
-1985-02-14 00:00:00,65.0,65.12,63.38,63.5,14546400
-1985-02-15 00:00:00,63.5,63.88,62.63,63.13,10322400
-1985-02-19 00:00:00,63.38,63.75,63.13,63.5,15043200
-1985-02-20 00:00:00,63.5,64.37,63.25,63.5,18698400
-1985-02-21 00:00:00,63.13,63.38,62.75,62.75,7802400
-1985-02-22 00:00:00,62.63,63.0,62.13,62.38,8474400
-1985-02-25 00:00:00,62.13,62.63,61.25,62.38,11404800
-1985-02-26 00:00:00,62.38,64.87,62.38,64.37,13951200
-1985-02-27 00:00:00,64.12,64.75,63.63,63.88,9645600
-1985-02-28 00:00:00,63.0,64.37,62.88,63.63,16958400
-1985-03-01 00:00:00,63.88,64.87,63.75,64.12,20157600
-1985-03-04 00:00:00,64.62,64.75,63.25,63.63,11061600
-1985-03-05 00:00:00,63.88,64.25,63.38,64.0,15422400
-1985-03-06 00:00:00,63.88,64.12,63.38,63.38,13600800
-1985-03-07 00:00:00,63.25,63.25,62.63,62.75,13404000
-1985-03-08 00:00:00,63.13,63.25,62.5,62.5,20930400
-1985-03-11 00:00:00,62.5,63.0,62.38,62.63,11030400
-1985-03-12 00:00:00,62.5,63.75,62.38,62.63,14952000
-1985-03-13 00:00:00,62.5,62.88,62.0,62.0,11412000
-1985-03-14 00:00:00,62.0,62.38,61.88,61.88,9924000
-1985-03-15 00:00:00,62.13,62.38,61.25,61.25,17169600
-1985-03-18 00:00:00,61.5,61.88,60.75,60.88,12223200
-1985-03-19 00:00:00,61.13,63.0,61.0,62.88,14503200
-1985-03-20 00:00:00,62.5,62.88,62.0,62.38,11325600
-1985-03-21 00:00:00,62.13,62.88,61.63,62.0,12446400
-1985-03-22 00:00:00,62.25,62.25,60.88,61.88,13404000
-1985-03-25 00:00:00,60.88,61.25,60.63,61.0,14971200
-1985-03-26 00:00:00,60.0,60.38,59.63,59.75,40536000
-1985-03-27 00:00:00,59.5,60.38,59.38,60.0,24240000
-1985-03-28 00:00:00,60.38,60.63,59.0,59.13,32376000
-1985-03-29 00:00:00,58.5,59.13,58.38,59.13,34272000
-1985-04-01 00:00:00,59.0,59.88,58.75,59.88,14582400
-1985-04-02 00:00:00,60.0,60.75,59.88,60.25,17947200
-1985-04-03 00:00:00,60.13,60.38,60.0,60.38,14438400
-1985-04-04 00:00:00,60.13,60.38,59.75,60.25,10423200
-1985-04-08 00:00:00,60.13,60.25,59.13,59.5,11788800
-1985-04-09 00:00:00,59.38,59.88,59.38,59.38,11656800
-1985-04-10 00:00:00,59.5,59.88,59.13,59.13,12388800
-1985-04-11 00:00:00,59.38,59.88,59.38,59.5,14368800
-1985-04-12 00:00:00,59.63,59.63,59.13,59.63,7339200
-1985-04-15 00:00:00,59.5,59.63,59.13,59.38,10752000
-1985-04-16 00:00:00,59.38,59.38,58.63,59.25,14095200
-1985-04-17 00:00:00,59.5,59.63,59.0,59.25,8805600
-1985-04-18 00:00:00,59.63,59.75,58.88,59.0,9780000
-1985-04-19 00:00:00,59.0,59.25,58.63,58.88,15321600
-1985-04-22 00:00:00,58.75,59.38,58.38,59.13,11755200
-1985-04-23 00:00:00,59.5,61.0,59.38,61.0,14817600
-1985-04-24 00:00:00,61.25,61.38,60.38,60.63,8582400
-1985-04-25 00:00:00,60.25,60.88,60.25,60.5,12007200
-1985-04-26 00:00:00,60.38,60.63,59.38,60.13,9417600
-1985-04-29 00:00:00,59.88,60.0,59.0,59.13,11844000
-1985-04-30 00:00:00,59.13,59.25,58.38,59.13,15273600
-1985-05-01 00:00:00,58.25,59.13,58.13,58.25,11808000
-1985-05-02 00:00:00,58.38,58.5,58.0,58.25,12578400
-1985-05-03 00:00:00,58.38,58.75,58.13,58.63,9688800
-1985-05-06 00:00:00,58.63,59.13,58.38,58.63,7586400
-1985-05-07 00:00:00,58.75,59.63,58.75,59.5,12204000
-1985-05-08 00:00:00,59.25,59.63,58.88,59.13,19017600
-1985-05-09 00:00:00,59.0,59.5,59.0,59.38,15885600
-1985-05-10 00:00:00,59.88,60.75,59.75,60.5,22471200
-1985-05-13 00:00:00,60.88,60.88,59.75,60.13,10840800
-1985-05-14 00:00:00,60.0,60.13,58.63,58.88,30720000
-1985-05-15 00:00:00,59.13,60.0,59.13,59.38,27408000
-1985-05-16 00:00:00,59.25,59.38,58.75,59.0,18182400
-1985-05-17 00:00:00,59.13,60.0,59.13,59.75,19185600
-1985-05-20 00:00:00,60.38,61.63,60.25,61.5,32376000
-1985-05-21 00:00:00,61.25,61.75,61.13,61.25,26400000
-1985-05-22 00:00:00,61.0,61.38,60.63,61.38,12432000
-1985-05-23 00:00:00,61.0,61.0,60.38,60.5,8592000
-1985-05-24 00:00:00,60.63,60.88,60.13,60.5,9156000
-1985-05-28 00:00:00,60.88,61.0,60.25,60.63,7944000
-1985-05-29 00:00:00,60.38,60.63,60.13,60.5,9648000
-1985-05-30 00:00:00,60.5,60.63,60.25,60.38,16437600
-1985-05-31 00:00:00,60.63,60.63,59.75,60.63,11810400
-1985-06-03 00:00:00,61.0,61.25,60.75,61.0,16048800
-1985-06-04 00:00:00,61.13,62.5,60.88,62.13,19468800
-1985-06-05 00:00:00,62.5,62.75,62.38,62.63,21796800
-1985-06-06 00:00:00,62.5,62.75,62.25,62.38,11659200
-1985-06-07 00:00:00,62.63,62.63,61.5,61.63,15912000
-1985-06-10 00:00:00,61.5,62.13,60.75,61.13,10855200
-1985-06-11 00:00:00,61.38,61.5,61.13,61.13,8724000
-1985-06-12 00:00:00,61.13,61.13,60.63,60.63,8736000
-1985-06-13 00:00:00,60.38,60.5,59.38,59.5,22070400
-1985-06-14 00:00:00,59.75,59.88,59.13,59.63,20481600
-1985-06-17 00:00:00,59.75,59.75,59.38,59.63,8188800
-1985-06-18 00:00:00,59.63,60.38,59.63,60.13,15324000
-1985-06-19 00:00:00,60.13,60.75,59.63,59.88,16941600
-1985-06-20 00:00:00,59.88,60.13,59.75,60.0,9160800
-1985-06-21 00:00:00,59.88,60.38,59.88,60.38,15561600
-1985-06-24 00:00:00,60.0,60.38,60.0,60.25,10389600
-1985-06-25 00:00:00,60.38,61.25,60.38,60.5,18684000
-1985-06-26 00:00:00,60.75,61.38,60.63,61.0,10413600
-1985-06-27 00:00:00,61.75,62.25,61.5,62.25,10418400
-1985-06-28 00:00:00,62.25,62.38,61.75,61.88,10214400
-1985-07-01 00:00:00,61.75,62.13,61.5,62.13,9300000
-1985-07-02 00:00:00,62.0,62.38,61.13,62.0,11536800
-1985-07-03 00:00:00,62.0,62.13,61.75,61.88,6566400
-1985-07-05 00:00:00,61.88,62.88,61.75,61.75,4586400
-1985-07-08 00:00:00,61.63,61.75,60.5,61.13,8496000
-1985-07-09 00:00:00,60.88,61.13,60.63,60.75,6756000
-1985-07-10 00:00:00,60.88,61.25,60.63,61.13,7903200
-1985-07-11 00:00:00,61.13,61.13,60.63,60.75,7814400
-1985-07-12 00:00:00,60.88,61.0,60.38,60.75,15885600
-1985-07-15 00:00:00,60.5,61.25,60.25,61.0,12619200
-1985-07-16 00:00:00,61.13,62.88,61.0,62.88,16353600
-1985-07-17 00:00:00,63.38,63.63,62.88,63.25,22816800
-1985-07-18 00:00:00,63.0,63.25,62.38,62.38,10461600
-1985-07-19 00:00:00,62.25,62.75,62.13,62.75,14073600
-1985-07-22 00:00:00,62.5,62.88,62.25,62.75,9943200
-1985-07-23 00:00:00,63.0,64.0,62.88,63.5,24720000
-1985-07-24 00:00:00,63.5,63.88,63.38,63.63,14176800
-1985-07-25 00:00:00,63.88,64.25,63.5,63.5,13524000
-1985-07-26 00:00:00,63.5,63.88,63.5,63.88,11798400
-1985-07-29 00:00:00,63.75,63.75,63.5,63.5,11620800
-1985-07-30 00:00:00,63.5,63.75,63.38,63.63,10555200
-1985-07-31 00:00:00,63.63,64.25,63.63,64.12,15343200
-1985-08-01 00:00:00,64.37,64.5,64.12,64.37,11714400
-1985-08-02 00:00:00,64.25,64.25,64.0,64.12,4893600
-1985-08-05 00:00:00,64.0,64.0,63.75,64.0,6996000
-1985-08-06 00:00:00,64.25,64.25,63.0,63.0,11109600
-1985-08-07 00:00:00,62.63,63.75,62.5,62.5,9619200
-1985-08-08 00:00:00,62.5,62.75,62.0,62.13,5892000
-1985-08-09 00:00:00,62.25,62.25,61.63,61.63,6691200
-1985-08-12 00:00:00,61.63,61.75,61.25,61.25,7740000
-1985-08-13 00:00:00,61.13,61.5,60.38,61.13,8520000
-1985-08-14 00:00:00,61.25,61.5,60.38,60.63,11025600
-1985-08-15 00:00:00,60.75,60.88,60.25,60.38,11956800
-1985-08-16 00:00:00,59.88,60.38,59.88,60.25,12993600
-1985-08-19 00:00:00,60.25,60.5,60.13,60.25,5404800
-1985-08-20 00:00:00,60.63,61.38,60.38,61.13,9004800
-1985-08-21 00:00:00,61.13,61.63,61.13,61.63,7464000
-1985-08-22 00:00:00,61.5,61.63,60.38,60.63,8277600
-1985-08-23 00:00:00,60.5,60.63,60.0,60.0,7358400
-1985-08-26 00:00:00,60.13,60.5,59.75,60.38,7615200
-1985-08-27 00:00:00,60.63,60.88,60.5,60.75,6823200
-1985-08-28 00:00:00,60.88,61.63,60.75,61.5,9710400
-1985-08-29 00:00:00,61.5,61.88,61.25,61.88,10941600
-1985-08-30 00:00:00,61.88,61.88,60.88,61.0,9729600
-1985-09-03 00:00:00,61.13,61.13,60.25,60.63,8409600
-1985-09-04 00:00:00,60.38,60.5,59.88,60.25,16454400
-1985-09-05 00:00:00,60.0,60.5,59.75,60.25,10286400
-1985-09-06 00:00:00,60.38,61.38,60.38,61.13,14702400
-1985-09-09 00:00:00,61.38,62.0,61.13,61.13,11011200
-1985-09-10 00:00:00,61.13,61.13,60.13,60.38,7792800
-1985-09-11 00:00:00,60.13,60.25,59.38,59.75,10874400
-1985-09-12 00:00:00,59.75,60.38,59.63,59.63,11548800
-1985-09-13 00:00:00,59.75,60.25,59.5,60.0,15194400
-1985-09-16 00:00:00,59.88,60.0,59.63,59.75,8740800
-1985-09-17 00:00:00,59.63,59.88,59.0,59.0,25224000
-1985-09-18 00:00:00,59.0,59.5,58.75,59.5,15405600
-1985-09-19 00:00:00,59.25,59.38,59.0,59.13,21856800
-1985-09-20 00:00:00,59.25,59.38,58.75,58.88,17596800
-1985-09-23 00:00:00,59.38,59.88,59.13,59.25,22437600
-1985-09-24 00:00:00,57.75,58.75,57.63,57.75,14011200
-1985-09-25 00:00:00,57.88,57.88,57.13,57.25,10730400
-1985-09-26 00:00:00,57.0,57.38,56.75,57.25,15957600
-1985-09-30 00:00:00,57.25,57.5,57.13,57.5,11373600
-1985-10-01 00:00:00,57.5,58.38,57.38,58.25,11424000
-1985-10-02 00:00:00,58.5,58.75,57.88,58.0,14040000
-1985-10-03 00:00:00,57.75,58.25,57.63,57.75,9736800
-1985-10-04 00:00:00,57.63,57.75,56.25,56.88,19795200
-1985-10-07 00:00:00,56.75,57.5,56.5,56.75,13108800
-1985-10-08 00:00:00,56.88,57.63,56.88,57.5,9158400
-1985-10-09 00:00:00,57.63,58.13,57.5,57.75,7876800
-1985-10-10 00:00:00,57.75,58.0,57.5,57.75,6175200
-1985-10-11 00:00:00,57.88,59.0,57.88,58.5,13267200
-1985-10-14 00:00:00,58.88,59.75,58.88,59.75,9763200
-1985-10-15 00:00:00,59.88,59.88,58.88,59.25,18105600
-1985-10-16 00:00:00,59.5,62.0,59.38,61.75,36240000
-1985-10-17 00:00:00,61.0,61.38,60.0,60.38,22384800
-1985-10-18 00:00:00,60.0,60.63,59.25,59.88,19912800
-1985-10-21 00:00:00,59.88,59.88,59.25,59.63,6844800
-1985-10-22 00:00:00,59.63,60.13,59.63,59.88,9811200
-1985-10-23 00:00:00,59.88,59.88,59.38,59.5,9844800
-1985-10-24 00:00:00,59.5,59.63,59.25,59.5,8764800
-1985-10-25 00:00:00,59.5,59.5,58.63,58.88,10372800
-1985-10-28 00:00:00,58.75,58.75,58.25,58.63,6818400
-1985-10-29 00:00:00,58.63,59.38,58.63,58.88,13917600
-1985-10-30 00:00:00,59.13,59.25,58.25,58.25,15398400
-1985-10-31 00:00:00,58.0,58.13,57.5,57.63,14906400
-1985-11-01 00:00:00,57.63,60.0,57.63,60.0,19516800
-1985-11-04 00:00:00,59.88,60.25,59.38,60.0,10704000
-1985-11-05 00:00:00,59.88,61.25,59.88,61.0,14188800
-1985-11-06 00:00:00,61.25,61.5,60.63,61.25,11721600
-1985-11-07 00:00:00,61.25,61.5,60.25,60.5,12216000
-1985-11-08 00:00:00,60.88,61.38,60.5,61.25,11344800
-1985-11-11 00:00:00,61.5,62.75,61.25,62.75,19418400
-1985-11-12 00:00:00,62.75,63.75,62.63,63.13,32808000
-1985-11-13 00:00:00,63.38,63.88,62.88,63.38,17462400
-1985-11-14 00:00:00,63.5,64.25,63.38,64.0,12079200
-1985-11-15 00:00:00,64.0,64.62,63.88,64.0,22500000
-1985-11-18 00:00:00,64.12,65.5,64.0,65.5,19855200
-1985-11-19 00:00:00,65.62,65.87,65.0,65.25,24960000
-1985-11-20 00:00:00,65.12,65.5,64.87,65.12,11212800
-1985-11-21 00:00:00,65.75,66.5,65.5,66.5,21074400
-1985-11-22 00:00:00,66.5,66.75,65.75,65.87,14023200
-1985-11-25 00:00:00,65.75,65.75,64.37,65.0,10046400
-1985-11-26 00:00:00,65.25,65.87,64.75,65.0,8532000
-1985-11-27 00:00:00,65.0,66.37,64.75,66.0,13444800
-1985-11-29 00:00:00,66.37,66.5,65.37,65.62,21496800
-1985-12-02 00:00:00,64.5,64.87,64.37,64.5,17035200
-1985-12-03 00:00:00,64.5,64.87,64.37,64.5,7288800
-1985-12-04 00:00:00,64.62,66.0,64.5,65.87,14064000
-1985-12-05 00:00:00,66.37,66.87,65.75,65.75,19653600
-1985-12-06 00:00:00,65.87,66.25,65.25,65.37,16144800
-1985-12-09 00:00:00,65.5,66.87,65.5,66.62,16406400
-1985-12-10 00:00:00,66.87,67.87,66.75,67.62,16099200
-1985-12-11 00:00:00,68.12,69.0,67.62,67.87,30000000
-1985-12-12 00:00:00,67.5,68.87,67.0,68.12,75240000
-1985-12-13 00:00:00,68.37,71.62,68.37,71.0,36480000
-1985-12-16 00:00:00,71.37,73.37,71.25,73.37,26640000
-1985-12-17 00:00:00,73.12,73.87,71.75,71.87,28080000
-1985-12-18 00:00:00,71.62,72.0,69.62,71.0,27960000
-1985-12-19 00:00:00,71.12,71.62,71.0,71.12,18664800
-1985-12-20 00:00:00,71.75,72.25,71.0,71.25,25680000
-1985-12-23 00:00:00,70.5,71.25,69.37,69.75,17445600
-1985-12-24 00:00:00,69.62,70.37,69.0,70.37,9943200
-1985-12-26 00:00:00,70.37,70.87,70.0,70.87,5841600
-1985-12-27 00:00:00,71.25,72.0,70.87,71.75,4958400
-1985-12-30 00:00:00,72.12,72.5,72.0,72.25,11678400
-1985-12-31 00:00:00,72.5,72.87,72.12,72.75,8544000
-1986-01-02 00:00:00,72.0,72.75,71.25,71.87,14604000
-1986-01-03 00:00:00,72.12,72.62,71.62,71.75,11035200
-1986-01-06 00:00:00,71.75,72.0,71.25,71.62,9326400
-1986-01-07 00:00:00,71.75,73.37,71.5,73.25,12494400
-1986-01-08 00:00:00,73.87,74.12,70.75,70.75,21710400
-1986-01-09 00:00:00,70.75,71.37,69.12,69.87,31440000
-1986-01-10 00:00:00,70.12,70.37,69.0,69.75,12340800
-1986-01-13 00:00:00,69.5,70.12,68.75,70.12,13668000
-1986-01-14 00:00:00,70.37,70.62,69.0,69.37,13363200
-1986-01-15 00:00:00,69.25,69.62,67.62,68.25,16999200
-1986-01-16 00:00:00,68.5,70.0,68.25,70.0,16248000
-1986-01-17 00:00:00,70.0,70.25,68.62,69.62,15736800
-1986-01-20 00:00:00,69.62,69.62,68.5,68.87,8119200
-1986-01-21 00:00:00,68.87,69.0,67.5,68.0,10584000
-1986-01-22 00:00:00,68.12,68.5,67.0,67.0,7080000
-1986-01-23 00:00:00,67.0,68.12,66.5,67.62,11076000
-1986-01-24 00:00:00,68.0,68.75,67.62,68.75,9588000
-1986-01-27 00:00:00,69.12,69.75,67.62,69.5,11388000
-1986-01-28 00:00:00,69.62,70.25,69.5,70.12,10348800
-1986-01-29 00:00:00,70.37,71.37,69.75,69.87,19982400
-1986-01-30 00:00:00,69.62,70.25,68.75,68.75,9962400
-1986-01-31 00:00:00,68.62,71.0,68.62,70.87,19485600
-1986-02-03 00:00:00,71.12,72.87,71.0,72.75,23191200
-1986-02-04 00:00:00,72.5,73.37,71.75,73.12,24720000
-1986-02-05 00:00:00,72.87,73.12,71.87,73.0,10250400
-1986-02-06 00:00:00,73.0,73.87,72.37,73.0,11316000
-1986-02-07 00:00:00,72.5,75.0,72.12,74.5,13418400
-1986-02-10 00:00:00,74.37,74.87,73.62,74.5,11174400
-1986-02-11 00:00:00,74.5,74.75,73.5,73.75,13279200
-1986-02-12 00:00:00,73.87,73.87,72.0,72.87,9244800
-1986-02-13 00:00:00,73.12,73.37,71.87,73.37,12460800
-1986-02-14 00:00:00,73.75,75.0,73.5,74.87,15856800
-1986-02-18 00:00:00,75.0,75.87,74.37,75.87,19120800
-1986-02-19 00:00:00,75.5,76.37,74.62,75.0,12969600
-1986-02-20 00:00:00,74.75,76.75,74.62,76.62,12684000
-1986-02-21 00:00:00,76.87,78.0,76.62,78.0,19099200
-1986-02-24 00:00:00,77.0,77.37,76.25,77.25,15940800
-1986-02-25 00:00:00,77.0,77.0,75.0,75.5,16060800
-1986-02-26 00:00:00,75.12,76.37,74.75,75.5,14925600
-1986-02-27 00:00:00,76.0,78.25,75.5,77.87,21177600
-1986-02-28 00:00:00,77.5,78.87,76.25,77.5,23066400
-1986-03-03 00:00:00,77.5,77.5,75.75,76.62,19284000
-1986-03-04 00:00:00,76.75,77.12,74.75,75.25,17467200
-1986-03-05 00:00:00,74.75,75.25,73.62,75.12,16569600
-1986-03-06 00:00:00,75.75,75.75,74.5,75.12,15684000
-1986-03-07 00:00:00,75.0,75.62,73.75,74.25,15732000
-1986-03-10 00:00:00,74.25,75.12,73.87,74.75,10188000
-1986-03-11 00:00:00,75.12,77.62,74.5,77.25,20505600
-1986-03-12 00:00:00,77.37,78.25,77.0,77.0,22514400
-1986-03-13 00:00:00,76.25,77.87,76.25,76.62,14913600
-1986-03-14 00:00:00,76.87,78.25,75.62,78.12,23548800
-1986-03-17 00:00:00,77.5,77.62,76.62,77.5,14532000
-1986-03-18 00:00:00,77.25,79.0,76.75,78.25,21408000
-1986-03-19 00:00:00,78.5,78.87,77.25,77.75,18859200
-1986-03-20 00:00:00,78.12,78.5,77.62,78.37,17169600
-1986-03-21 00:00:00,78.62,78.75,75.75,76.0,30720000
-1986-03-24 00:00:00,76.12,77.25,75.37,77.12,20757600
-1986-03-25 00:00:00,76.87,76.87,75.75,76.5,12588000
-1986-03-26 00:00:00,77.12,78.5,76.5,78.37,19864800
-1986-03-27 00:00:00,78.87,79.37,77.5,78.0,19850400
-1986-03-31 00:00:00,78.25,79.37,78.12,78.5,16776000
-1986-04-01 00:00:00,79.0,79.12,76.25,77.12,18597600
-1986-04-02 00:00:00,76.62,77.37,75.87,77.25,20047200
-1986-04-03 00:00:00,77.12,77.37,74.25,75.5,18187200
-1986-04-04 00:00:00,75.37,75.62,72.75,73.75,23354400
-1986-04-07 00:00:00,73.37,73.5,71.5,72.75,19864800
-1986-04-08 00:00:00,73.87,76.0,73.5,75.37,24000000
-1986-04-09 00:00:00,76.25,76.5,75.0,76.12,19449600
-1986-04-10 00:00:00,76.5,76.75,75.37,76.25,15268800
-1986-04-11 00:00:00,76.5,76.5,74.62,75.12,15384000
-1986-04-14 00:00:00,75.12,76.87,74.75,76.75,11294400
-1986-04-15 00:00:00,76.75,77.62,76.5,77.37,16322400
-1986-04-16 00:00:00,78.12,79.0,77.87,78.0,16221600
-1986-04-17 00:00:00,78.25,79.25,77.87,78.5,16190400
-1986-04-18 00:00:00,78.62,78.87,77.25,77.25,17937600
-1986-04-21 00:00:00,77.62,79.62,77.25,79.62,13456800
-1986-04-22 00:00:00,79.87,82.25,78.25,78.75,23035200
-1986-04-23 00:00:00,78.25,78.87,77.62,78.87,12868800
-1986-04-24 00:00:00,79.0,79.25,78.0,78.25,11167200
-1986-04-25 00:00:00,78.5,80.0,78.37,79.75,14839200
-1986-04-28 00:00:00,79.87,82.5,79.75,82.5,19896000
-1986-04-29 00:00:00,82.37,82.37,79.37,80.37,22764000
-1986-04-30 00:00:00,80.87,80.87,78.12,78.12,22164000
-1986-05-01 00:00:00,77.87,78.37,76.5,77.0,18948000
-1986-05-02 00:00:00,77.25,77.75,76.25,76.87,12295200
-1986-05-05 00:00:00,77.25,78.62,77.25,78.25,12844800
-1986-05-06 00:00:00,78.5,78.5,77.0,77.37,19915200
-1986-05-07 00:00:00,77.12,77.62,75.62,77.25,20397600
-1986-05-08 00:00:00,77.62,78.87,77.12,78.25,15861600
-1986-05-09 00:00:00,77.75,77.75,76.62,76.87,18367200
-1986-05-12 00:00:00,76.5,76.87,75.87,76.12,12100800
-1986-05-13 00:00:00,76.12,76.25,75.25,76.0,15746400
-1986-05-14 00:00:00,76.5,77.5,75.87,77.5,21458400
-1986-05-15 00:00:00,77.37,77.37,75.87,75.87,15813600
-1986-05-16 00:00:00,76.12,76.25,75.12,75.62,17767200
-1986-05-19 00:00:00,75.75,76.87,75.62,76.5,9016800
-1986-05-20 00:00:00,76.37,77.37,75.87,77.12,10430400
-1986-05-21 00:00:00,77.12,77.12,76.5,76.5,17131200
-1986-05-22 00:00:00,76.5,78.12,76.5,78.0,21093600
-1986-05-23 00:00:00,78.0,80.12,78.0,79.87,22051200
-1986-05-27 00:00:00,80.0,80.75,79.5,80.75,15676800
-1986-05-28 00:00:00,81.12,81.62,80.37,81.0,23666400
-1986-05-29 00:00:00,80.75,81.37,79.62,80.87,14539200
-1986-05-30 00:00:00,80.0,81.0,79.75,79.75,17985600
-1986-06-02 00:00:00,80.0,80.5,79.25,80.0,17829600
-1986-06-03 00:00:00,79.87,81.75,79.25,81.75,20853600
-1986-06-04 00:00:00,82.0,82.12,80.0,81.25,16970400
-1986-06-05 00:00:00,81.37,81.75,80.75,81.62,14455200
-1986-06-06 00:00:00,81.87,81.87,80.5,81.75,15636000
-1986-06-09 00:00:00,81.5,81.5,79.12,79.12,13869600
-1986-06-10 00:00:00,79.12,80.5,79.12,80.0,17145600
-1986-06-11 00:00:00,80.12,80.12,79.0,79.62,14779200
-1986-06-12 00:00:00,79.5,79.75,79.37,79.75,11613600
-1986-06-13 00:00:00,80.0,82.12,79.75,81.75,24720000
-1986-06-16 00:00:00,82.25,82.62,81.75,82.12,19195200
-1986-06-17 00:00:00,82.37,82.62,81.5,81.75,20006400
-1986-06-18 00:00:00,81.62,81.62,80.25,81.25,18288000
-1986-06-19 00:00:00,80.87,81.5,80.25,80.25,12559200
-1986-06-20 00:00:00,80.5,81.0,80.0,81.0,25920000
-1986-06-23 00:00:00,80.87,81.0,80.0,80.25,14143200
-1986-06-24 00:00:00,80.5,81.87,80.0,81.12,19334400
-1986-06-25 00:00:00,81.25,82.0,81.12,81.75,20205600
-1986-06-26 00:00:00,81.87,81.87,80.62,81.12,16934400
-1986-06-27 00:00:00,81.25,81.62,80.12,80.62,14136000
-1986-06-30 00:00:00,80.62,81.25,80.25,81.0,14325600
-1986-07-01 00:00:00,80.62,82.5,80.62,82.12,21192000
-1986-07-02 00:00:00,81.87,82.25,80.75,81.25,11832000
-1986-07-03 00:00:00,81.25,81.37,80.12,80.25,11239200
-1986-07-07 00:00:00,80.12,80.12,76.75,76.75,22843200
-1986-07-08 00:00:00,76.0,76.5,74.5,76.37,29520000
-1986-07-09 00:00:00,76.5,77.25,76.37,76.62,17095200
-1986-07-10 00:00:00,76.87,77.0,75.62,76.5,26400000
-1986-07-11 00:00:00,76.5,76.75,75.87,76.25,18772800
-1986-07-14 00:00:00,76.25,76.25,75.5,76.0,21998400
-1986-07-15 00:00:00,75.62,76.25,75.0,75.12,29040000
-1986-07-16 00:00:00,75.62,76.0,75.12,75.5,17923200
-1986-07-17 00:00:00,75.75,76.5,75.5,75.75,13596000
-1986-07-18 00:00:00,75.5,77.12,75.0,75.62,23824800
-1986-07-21 00:00:00,75.5,75.87,75.12,75.25,8664000
-1986-07-22 00:00:00,74.5,75.25,74.5,74.87,23904000
-1986-07-23 00:00:00,74.75,75.12,74.62,75.0,13452000
-1986-07-24 00:00:00,75.12,75.12,73.0,73.75,13718400
-1986-07-25 00:00:00,73.75,74.87,73.75,74.37,11145600
-1986-07-28 00:00:00,74.25,74.25,71.25,72.87,18477600
-1986-07-29 00:00:00,72.75,73.37,72.25,73.0,14052000
-1986-07-30 00:00:00,73.25,74.37,72.5,74.12,17203200
-1986-07-31 00:00:00,74.0,74.12,73.0,73.0,10819200
-1986-08-01 00:00:00,73.12,73.12,72.0,72.0,11544000
-1986-08-04 00:00:00,71.62,73.5,71.37,73.25,12302400
-1986-08-05 00:00:00,73.75,74.25,72.5,73.5,17457600
-1986-08-06 00:00:00,73.0,74.0,73.0,73.5,12187200
-1986-08-07 00:00:00,73.12,74.0,73.12,73.37,12288000
-1986-08-08 00:00:00,73.37,73.75,73.12,73.25,9050400
-1986-08-11 00:00:00,73.25,76.0,73.25,75.62,18998400
-1986-08-12 00:00:00,75.87,76.25,74.75,76.12,20040000
-1986-08-13 00:00:00,76.25,77.5,75.87,76.87,19473600
-1986-08-14 00:00:00,76.75,77.25,76.37,77.0,11133600
-1986-08-15 00:00:00,76.87,77.12,76.0,76.87,16046400
-1986-08-18 00:00:00,77.0,77.0,76.25,76.62,9816000
-1986-08-19 00:00:00,76.62,76.62,75.62,75.62,10838400
-1986-08-20 00:00:00,75.75,76.5,75.62,76.12,13773600
-1986-08-21 00:00:00,76.0,76.0,75.12,75.25,13048800
-1986-08-22 00:00:00,75.12,75.5,74.75,75.0,9501600
-1986-08-25 00:00:00,74.87,75.62,74.25,75.12,16152000
-1986-08-26 00:00:00,75.5,77.25,75.12,77.0,21319200
-1986-08-27 00:00:00,77.25,78.25,77.25,77.87,20330400
-1986-08-28 00:00:00,77.87,78.87,77.5,78.62,12724800
-1986-08-29 00:00:00,78.5,79.37,78.0,78.62,10099200
-1986-09-02 00:00:00,79.0,79.12,75.25,75.75,24240000
-1986-09-03 00:00:00,75.75,76.37,75.62,76.25,22008000
-1986-09-04 00:00:00,76.25,79.37,76.12,78.62,22024800
-1986-09-05 00:00:00,78.62,79.0,77.37,77.5,21830400
-1986-09-08 00:00:00,77.37,78.62,77.25,78.62,13920000
-1986-09-09 00:00:00,78.87,79.75,78.25,78.5,14980800
-1986-09-10 00:00:00,78.75,78.75,76.37,77.75,14923200
-1986-09-11 00:00:00,76.25,76.87,73.5,74.0,36240000
-1986-09-12 00:00:00,74.0,74.12,71.5,71.75,52320000
-1986-09-15 00:00:00,72.25,72.87,71.37,72.62,19965600
-1986-09-16 00:00:00,72.37,73.0,71.5,73.0,16855200
-1986-09-17 00:00:00,73.0,73.5,72.37,72.37,15650400
-1986-09-18 00:00:00,71.62,72.87,71.25,72.37,19864800
-1986-09-19 00:00:00,71.62,72.25,71.0,71.12,23719200
-1986-09-22 00:00:00,71.62,73.25,71.5,73.25,24960000
-1986-09-23 00:00:00,72.0,72.87,72.0,72.0,15744000
-1986-09-24 00:00:00,72.25,73.62,72.0,73.5,29040000
-1986-09-25 00:00:00,73.37,73.37,71.75,72.0,19423200
-1986-09-26 00:00:00,71.62,73.0,71.5,72.5,10401600
-1986-09-29 00:00:00,72.62,73.62,71.0,71.5,14661600
-1986-09-30 00:00:00,71.62,72.5,71.62,71.87,16836000
-1986-10-01 00:00:00,72.25,73.87,71.87,72.75,16216800
-1986-10-02 00:00:00,72.5,73.0,71.37,71.75,13761600
-1986-10-03 00:00:00,72.25,72.5,70.62,71.12,17311200
-1986-10-06 00:00:00,71.12,72.12,70.87,71.62,8582400
-1986-10-07 00:00:00,71.75,71.75,70.75,71.62,14959200
-1986-10-08 00:00:00,71.75,73.87,71.62,73.5,31680000
-1986-10-09 00:00:00,73.37,74.5,73.12,73.75,24240000
-1986-10-10 00:00:00,73.87,74.75,73.62,73.87,9823200
-1986-10-13 00:00:00,73.87,74.87,73.75,74.87,5203200
-1986-10-14 00:00:00,74.87,75.87,74.87,75.62,21552000
-1986-10-15 00:00:00,75.62,77.0,75.62,76.87,22123200
-1986-10-16 00:00:00,77.0,77.37,76.5,77.12,22452000
-1986-10-17 00:00:00,76.75,76.87,76.12,76.75,15499200
-1986-10-20 00:00:00,76.12,76.25,75.12,76.25,15060000
-1986-10-21 00:00:00,76.0,76.25,75.25,75.75,14344800
-1986-10-22 00:00:00,75.62,76.37,75.62,76.25,12775200
-1986-10-23 00:00:00,76.37,77.5,76.25,76.5,19272000
-1986-10-24 00:00:00,76.75,77.0,76.37,76.37,12607200
-1986-10-27 00:00:00,76.37,76.37,75.5,75.62,13185600
-1986-10-28 00:00:00,75.75,76.12,75.5,76.0,16303200
-1986-10-29 00:00:00,75.87,76.5,75.75,76.12,10308000
-1986-10-30 00:00:00,77.5,77.5,76.12,76.75,14990400
-1986-10-31 00:00:00,76.37,77.12,75.87,76.25,15014400
-1986-11-03 00:00:00,76.87,77.5,76.75,77.37,15254400
-1986-11-04 00:00:00,77.0,78.62,76.87,78.5,20683200
-1986-11-05 00:00:00,78.12,79.12,78.0,79.0,20656800
-1986-11-06 00:00:00,78.25,78.75,76.75,78.0,21026400
-1986-11-07 00:00:00,77.62,78.25,77.25,78.0,10908000
-1986-11-10 00:00:00,77.75,78.5,77.25,78.25,12084000
-1986-11-11 00:00:00,78.25,79.0,78.12,78.87,14709600
-1986-11-12 00:00:00,79.12,79.37,78.0,78.25,16012800
-1986-11-13 00:00:00,78.5,78.5,76.25,76.37,15849600
-1986-11-14 00:00:00,76.37,77.87,75.87,76.87,14126400
-1986-11-17 00:00:00,76.5,77.25,76.5,76.62,13660800
-1986-11-18 00:00:00,76.62,77.12,74.62,74.75,19495200
-1986-11-19 00:00:00,74.75,76.25,74.75,75.75,20728800
-1986-11-20 00:00:00,76.25,77.87,75.87,77.5,21724800
-1986-11-21 00:00:00,77.75,79.5,77.37,79.0,38640000
-1986-11-24 00:00:00,79.12,81.0,79.12,80.62,40800000
-1986-11-25 00:00:00,81.87,83.75,81.5,83.75,48720000
-1986-11-26 00:00:00,83.62,83.87,82.87,83.5,18427200
-1986-11-28 00:00:00,83.37,83.75,82.62,83.0,8143200
-1986-12-01 00:00:00,82.0,83.62,81.5,83.5,31200000
-1986-12-02 00:00:00,84.87,85.5,83.5,84.87,49440000
-1986-12-03 00:00:00,85.87,88.75,85.75,88.5,62640000
-1986-12-04 00:00:00,88.25,88.25,87.25,87.62,34800000
-1986-12-05 00:00:00,87.5,88.0,86.0,86.5,27840000
-1986-12-08 00:00:00,86.5,88.25,86.0,87.75,21439200
-1986-12-09 00:00:00,87.62,87.75,86.37,86.5,14119200
-1986-12-10 00:00:00,86.0,87.25,86.0,86.62,19941600
-1986-12-11 00:00:00,86.37,86.5,85.0,85.5,17839200
-1986-12-12 00:00:00,84.87,85.37,84.25,84.37,13411200
-1986-12-15 00:00:00,84.0,85.75,83.87,85.37,22951200
-1986-12-16 00:00:00,86.0,87.62,85.62,87.5,35040000
-1986-12-17 00:00:00,87.5,88.0,86.5,86.5,27360000
-1986-12-18 00:00:00,86.62,87.0,85.75,86.75,19521600
-1986-12-19 00:00:00,87.0,88.25,86.37,87.75,48720000
-1986-12-22 00:00:00,87.87,88.12,86.62,87.0,22850400
-1986-12-23 00:00:00,86.75,87.62,86.25,87.25,24480000
-1986-12-24 00:00:00,87.37,88.5,87.12,87.75,15427200
-1986-12-26 00:00:00,87.87,87.87,87.25,87.5,3924000
-1986-12-29 00:00:00,87.12,87.25,86.0,86.75,14164800
-1986-12-30 00:00:00,86.37,87.5,85.87,87.0,18475200
-1986-12-31 00:00:00,86.62,87.37,85.75,86.0,14438400
-1987-01-02 00:00:00,86.37,88.12,86.37,87.37,10413600
-1987-01-05 00:00:00,88.12,90.5,88.0,90.12,33600000
-1987-01-06 00:00:00,90.25,90.5,89.5,89.5,26160000
-1987-01-07 00:00:00,89.5,91.12,89.5,91.0,30480000
-1987-01-08 00:00:00,91.37,91.37,89.62,90.0,28560000
-1987-01-09 00:00:00,89.87,91.25,89.62,90.12,23119200
-1987-01-12 00:00:00,89.62,90.87,89.25,90.37,23649600
-1987-01-13 00:00:00,90.12,90.87,89.62,90.5,17397600
-1987-01-14 00:00:00,90.37,91.37,90.0,91.0,32160000
-1987-01-15 00:00:00,91.62,94.75,91.62,92.75,41520000
-1987-01-16 00:00:00,93.75,95.0,92.87,94.0,48000000
-1987-01-19 00:00:00,94.0,95.62,93.37,94.87,38640000
-1987-01-20 00:00:00,95.62,96.62,94.75,96.62,46320000
-1987-01-21 00:00:00,96.12,99.0,95.62,97.12,38160000
-1987-01-22 00:00:00,96.75,101.5,96.62,101.5,31200000
-1987-01-23 00:00:00,101.5,104.0,98.12,98.37,74880000
-1987-01-26 00:00:00,97.87,98.87,97.25,98.87,28800000
-1987-01-27 00:00:00,100.37,102.37,99.62,100.87,36960000
-1987-01-28 00:00:00,101.5,102.0,100.0,101.5,28800000
-1987-01-29 00:00:00,102.37,102.37,99.87,100.0,27360000
-1987-01-30 00:00:00,100.25,100.5,98.5,100.25,19183200
-1987-02-02 00:00:00,100.37,101.75,99.75,101.37,18900000
-1987-02-03 00:00:00,101.5,101.75,99.87,99.87,21204000
-1987-02-04 00:00:00,100.12,100.5,99.62,99.87,18444000
-1987-02-05 00:00:00,101.12,101.87,99.87,101.25,25200000
-1987-02-06 00:00:00,100.5,101.0,99.62,99.75,20301600
-1987-02-09 00:00:00,99.5,100.25,99.12,100.12,17210400
-1987-02-10 00:00:00,100.0,100.0,97.25,98.25,24240000
-1987-02-11 00:00:00,98.5,99.62,98.37,99.37,24000000
-1987-02-12 00:00:00,99.37,100.12,96.5,98.12,29040000
-1987-02-13 00:00:00,98.25,103.5,97.25,103.5,41280000
-1987-02-17 00:00:00,102.5,104.25,100.5,103.25,42000000
-1987-02-18 00:00:00,103.62,103.75,100.25,102.37,42240000
-1987-02-19 00:00:00,101.75,101.87,100.25,100.5,40560000
-1987-02-20 00:00:00,100.37,101.12,100.37,101.0,29040000
-1987-02-23 00:00:00,100.62,101.62,99.75,100.37,30240000
-1987-02-24 00:00:00,100.87,102.0,100.37,102.0,19814400
-1987-02-25 00:00:00,101.87,103.75,100.87,102.75,30480000
-1987-02-26 00:00:00,102.62,103.5,101.0,102.25,20810400
-1987-02-27 00:00:00,102.5,103.62,102.5,103.37,18304800
-1987-03-02 00:00:00,103.62,104.37,102.87,103.75,24240000
-1987-03-03 00:00:00,103.87,103.87,103.12,103.62,19624800
-1987-03-04 00:00:00,104.0,106.0,103.37,105.75,25440000
-1987-03-05 00:00:00,106.62,108.12,106.37,108.12,35760000
-1987-03-06 00:00:00,108.0,108.12,106.87,107.62,23868000
-1987-03-09 00:00:00,106.12,107.62,105.75,107.62,20712000
-1987-03-10 00:00:00,106.87,107.62,106.37,107.12,15816000
-1987-03-11 00:00:00,108.0,108.0,106.37,107.0,26160000
-1987-03-12 00:00:00,106.87,107.0,106.12,106.5,12708000
-1987-03-13 00:00:00,106.25,106.5,104.75,105.12,23534400
-1987-03-16 00:00:00,105.0,105.12,104.0,104.5,14426400
-1987-03-17 00:00:00,104.37,106.5,103.87,106.5,16490400
-1987-03-18 00:00:00,106.87,107.0,104.0,105.37,20952000
-1987-03-19 00:00:00,105.37,106.0,104.87,105.25,15532800
-1987-03-20 00:00:00,105.62,108.0,105.5,107.25,32400000
-1987-03-23 00:00:00,108.12,111.0,108.0,110.25,32640000
-1987-03-24 00:00:00,110.12,111.0,109.5,111.0,21988800
-1987-03-25 00:00:00,110.87,110.87,109.62,110.12,20875200
-1987-03-26 00:00:00,110.37,111.62,110.12,110.37,16989600
-1987-03-27 00:00:00,110.5,110.62,107.62,108.0,18789600
-1987-03-30 00:00:00,102.5,106.12,102.0,105.5,42288000
-1987-03-31 00:00:00,106.25,106.25,104.62,104.87,23728800
-1987-04-01 00:00:00,103.62,105.5,103.62,105.0,29760000
-1987-04-02 00:00:00,105.87,106.62,104.62,105.87,18050400
-1987-04-03 00:00:00,105.62,110.5,105.0,109.75,21540000
-1987-04-06 00:00:00,110.87,111.75,110.0,111.75,22221600
-1987-04-07 00:00:00,111.5,112.87,108.0,108.12,30480000
-1987-04-08 00:00:00,108.62,110.25,108.0,109.0,31440000
-1987-04-09 00:00:00,109.0,109.12,106.0,107.0,28560000
-1987-04-10 00:00:00,106.5,108.37,106.37,107.0,26880000
-1987-04-13 00:00:00,106.87,107.62,101.75,102.12,27120000
-1987-04-14 00:00:00,102.0,102.75,99.25,100.5,59760000
-1987-04-15 00:00:00,104.75,105.62,102.62,105.5,35520000
-1987-04-16 00:00:00,106.0,106.37,103.0,103.25,31680000
-1987-04-20 00:00:00,104.37,104.5,102.12,102.5,20976000
-1987-04-21 00:00:00,101.12,106.37,101.12,106.12,32640000
-1987-04-22 00:00:00,106.0,107.37,103.87,103.87,35520000
-1987-04-23 00:00:00,105.0,105.37,102.5,103.62,25440000
-1987-04-24 00:00:00,102.75,103.87,102.25,103.0,24960000
-1987-04-27 00:00:00,101.75,104.5,101.0,102.37,39840000
-1987-04-28 00:00:00,102.87,104.75,102.0,102.62,29760000
-1987-04-29 00:00:00,103.25,103.87,102.0,102.5,20762400
-1987-04-30 00:00:00,102.87,106.0,102.62,103.5,26880000
-1987-05-01 00:00:00,103.12,105.25,102.12,102.5,20424000
-1987-05-04 00:00:00,102.37,104.87,101.87,103.5,18165600
-1987-05-05 00:00:00,105.37,106.5,104.5,106.12,22192800
-1987-05-06 00:00:00,106.12,106.75,105.12,106.37,23678400
-1987-05-07 00:00:00,107.5,107.5,105.25,105.25,20388000
-1987-05-08 00:00:00,106.0,106.12,103.37,103.62,17911200
-1987-05-11 00:00:00,104.62,107.0,102.37,102.37,27840000
-1987-05-12 00:00:00,102.25,103.75,102.25,103.5,21552000
-1987-05-13 00:00:00,103.25,104.75,102.12,104.0,18175200
-1987-05-14 00:00:00,104.62,105.75,103.87,105.37,20479200
-1987-05-15 00:00:00,103.5,105.37,102.12,102.5,28800000
-1987-05-18 00:00:00,101.87,104.87,100.25,100.87,38400000
-1987-05-19 00:00:00,100.87,101.37,99.12,99.5,35760000
-1987-05-20 00:00:00,99.37,100.87,98.25,100.0,37440000
-1987-05-21 00:00:00,101.75,102.0,100.0,100.75,19010400
-1987-05-22 00:00:00,101.0,102.12,100.5,100.5,30960000
-1987-05-26 00:00:00,53.0,53.0,50.75,53.0,20400000
-1987-05-27 00:00:00,53.0,53.75,51.13,51.25,18240000
-1987-05-28 00:00:00,52.13,53.0,51.13,53.0,14640000
-1987-05-29 00:00:00,53.5,53.63,51.63,52.0,16440000
-1987-06-01 00:00:00,52.75,52.88,51.25,51.38,15720000
-1987-06-02 00:00:00,51.88,53.13,51.25,52.88,23520000
-1987-06-03 00:00:00,53.25,53.88,52.88,53.63,20040000
-1987-06-04 00:00:00,53.88,53.88,53.38,53.5,16278000
-1987-06-05 00:00:00,53.38,53.5,52.5,53.0,10980000
-1987-06-08 00:00:00,54.0,54.13,52.0,54.0,18000000
-1987-06-09 00:00:00,54.25,54.25,53.13,53.63,18360000
-1987-06-10 00:00:00,54.0,54.5,52.5,53.25,25200000
-1987-06-11 00:00:00,53.75,54.0,52.75,53.25,13920000
-1987-06-12 00:00:00,53.88,54.5,53.75,53.88,20160000
-1987-06-15 00:00:00,54.38,54.63,54.13,54.63,15960000
-1987-06-16 00:00:00,54.25,54.5,53.38,53.88,22800000
-1987-06-17 00:00:00,54.0,54.0,52.75,53.25,21960000
-1987-06-18 00:00:00,53.13,53.75,52.88,53.5,20730000
-1987-06-19 00:00:00,53.5,53.88,53.38,53.38,34080000
-1987-06-22 00:00:00,54.13,55.88,53.88,55.5,24840000
-1987-06-23 00:00:00,55.75,56.0,54.63,55.0,20520000
-1987-06-24 00:00:00,54.38,55.25,54.25,54.88,14520000
-1987-06-25 00:00:00,55.0,56.0,55.0,55.88,12000000
-1987-06-26 00:00:00,55.0,55.75,55.0,55.75,11643600
-1987-06-29 00:00:00,55.13,56.13,55.13,56.0,11380800
-1987-06-30 00:00:00,56.13,56.13,54.13,54.38,17280000
-1987-07-01 00:00:00,54.38,55.0,53.63,54.0,18000000
-1987-07-02 00:00:00,54.63,55.25,53.75,55.0,12120000
-1987-07-06 00:00:00,55.63,55.75,54.63,55.0,15960000
-1987-07-07 00:00:00,55.13,56.25,54.88,55.88,18120000
-1987-07-08 00:00:00,56.0,56.63,55.63,56.63,21840000
-1987-07-09 00:00:00,56.63,56.75,55.63,55.75,20520000
-1987-07-10 00:00:00,55.75,55.88,55.25,55.38,14880000
-1987-07-13 00:00:00,55.63,55.63,54.63,54.88,15480000
-1987-07-14 00:00:00,55.38,56.0,55.13,56.0,14520000
-1987-07-15 00:00:00,56.0,56.0,54.88,55.13,17400000
-1987-07-16 00:00:00,55.0,55.88,54.63,55.88,14760000
-1987-07-17 00:00:00,56.13,56.5,55.5,55.75,18960000
-1987-07-20 00:00:00,55.13,56.0,55.13,55.25,9480000
-1987-07-21 00:00:00,55.0,56.13,53.75,55.75,16080000
-1987-07-22 00:00:00,54.75,56.13,54.5,56.13,14880000
-1987-07-23 00:00:00,56.88,57.25,56.25,56.75,21480000
-1987-07-24 00:00:00,56.5,57.0,56.38,56.75,11390400
-1987-07-27 00:00:00,56.88,57.25,56.5,57.13,10489200
-1987-07-28 00:00:00,57.5,57.88,57.13,57.75,17160000
-1987-07-29 00:00:00,58.13,58.88,57.75,58.63,19200000
-1987-07-30 00:00:00,58.88,59.5,58.25,59.0,18960000
-1987-07-31 00:00:00,59.13,59.38,58.88,59.25,15840000
-1987-08-03 00:00:00,58.25,59.25,58.0,58.63,21120000
-1987-08-04 00:00:00,58.5,58.88,57.5,57.88,14040000
-1987-08-05 00:00:00,58.13,59.13,58.0,59.0,16080000
-1987-08-06 00:00:00,59.13,60.75,58.63,60.75,23280000
-1987-08-07 00:00:00,60.5,60.5,59.75,60.38,18360000
-1987-08-10 00:00:00,60.13,61.88,60.0,61.88,18480000
-1987-08-11 00:00:00,62.0,64.75,62.0,64.37,36240000
-1987-08-12 00:00:00,64.25,64.25,62.88,63.5,34440000
-1987-08-13 00:00:00,63.5,64.37,63.5,64.25,24480000
-1987-08-14 00:00:00,63.63,64.87,63.38,64.0,23760000
-1987-08-17 00:00:00,64.12,65.12,64.12,65.12,16320000
-1987-08-18 00:00:00,64.62,64.87,61.25,63.5,32760000
-1987-08-19 00:00:00,63.13,65.0,62.38,63.88,19560000
-1987-08-20 00:00:00,64.62,65.87,64.25,65.87,19800000
-1987-08-21 00:00:00,65.75,66.37,65.12,65.62,30360000
-1987-08-24 00:00:00,65.62,65.87,64.5,64.5,15468000
-1987-08-25 00:00:00,65.0,66.0,64.87,65.62,16920000
-1987-08-26 00:00:00,65.62,65.75,64.0,64.12,17040000
-1987-08-27 00:00:00,64.0,64.37,62.88,62.88,17844000
-1987-08-28 00:00:00,62.63,63.0,62.0,62.5,17172000
-1987-08-31 00:00:00,62.25,63.75,62.13,62.5,22608000
-1987-09-01 00:00:00,62.88,63.38,59.5,60.5,21708000
-1987-09-02 00:00:00,60.38,61.25,60.0,60.5,42324000
-1987-09-03 00:00:00,61.0,61.13,59.88,61.0,25296000
-1987-09-04 00:00:00,61.0,61.38,59.5,59.63,20100000
-1987-09-08 00:00:00,59.13,59.5,57.25,59.5,36960000
-1987-09-09 00:00:00,59.63,60.13,58.88,60.0,25560000
-1987-09-10 00:00:00,60.5,61.13,60.38,60.75,23880000
-1987-09-11 00:00:00,61.13,61.88,61.0,61.25,25200000
-1987-09-14 00:00:00,61.88,62.0,60.63,61.5,15000000
-1987-09-15 00:00:00,61.38,61.38,59.5,59.75,15480000
-1987-09-16 00:00:00,59.0,60.75,58.5,59.0,25200000
-1987-09-17 00:00:00,59.88,60.25,59.13,59.75,20040000
-1987-09-18 00:00:00,60.38,60.38,59.75,59.88,24480000
-1987-09-21 00:00:00,60.25,61.38,59.25,59.63,20040000
-1987-09-22 00:00:00,59.88,62.5,58.88,62.5,23880000
-1987-09-23 00:00:00,62.5,62.75,61.38,62.0,28080000
-1987-09-24 00:00:00,61.5,62.13,60.63,61.0,14760000
-1987-09-25 00:00:00,61.25,61.63,61.0,61.25,15960000
-1987-09-28 00:00:00,62.0,62.88,61.5,62.25,25680000
-1987-09-29 00:00:00,62.5,62.75,60.75,61.25,17400000
-1987-09-30 00:00:00,60.75,62.38,60.63,61.5,23640000
-1987-10-01 00:00:00,61.5,62.5,61.5,62.25,16902000
-1987-10-02 00:00:00,62.25,62.75,62.13,62.38,16078800
-1987-10-05 00:00:00,62.5,62.63,61.75,62.63,14732400
-1987-10-06 00:00:00,62.38,62.5,59.5,59.75,22974000
-1987-10-07 00:00:00,60.0,61.5,59.75,61.38,24528000
-1987-10-08 00:00:00,61.38,61.5,59.0,60.25,25844400
-1987-10-09 00:00:00,59.88,60.25,58.25,58.25,22142400
-1987-10-12 00:00:00,58.0,59.25,57.13,58.5,17046000
-1987-10-13 00:00:00,59.38,59.5,58.38,59.38,22099200
-1987-10-14 00:00:00,58.38,58.63,56.0,57.0,28300800
-1987-10-15 00:00:00,55.38,56.75,53.63,53.75,43062000
-1987-10-16 00:00:00,54.63,54.75,49.75,50.75,55176000
-1987-10-19 00:00:00,42.0,50.0,38.75,41.88,87072000
-1987-10-20 00:00:00,46.5,47.0,40.0,45.38,86280000
-1987-10-21 00:00:00,49.5,51.0,48.75,50.5,70798800
-1987-10-22 00:00:00,43.0,49.88,43.0,47.13,63877200
-1987-10-23 00:00:00,46.0,48.25,45.75,46.63,28400400
-1987-10-26 00:00:00,44.5,44.88,42.63,42.63,34222800
-1987-10-27 00:00:00,46.0,46.5,43.0,43.75,33718800
-1987-10-28 00:00:00,42.13,46.0,42.0,43.88,42168000
-1987-10-29 00:00:00,44.0,46.63,43.75,45.63,29846400
-1987-10-30 00:00:00,48.5,48.75,47.0,47.38,33394800
-1987-11-02 00:00:00,45.5,47.5,45.5,47.13,16722000
-1987-11-03 00:00:00,46.25,46.25,44.0,45.5,25262400
-1987-11-04 00:00:00,44.5,45.5,44.0,44.0,27733200
-1987-11-05 00:00:00,43.88,47.38,43.75,46.88,30338400
-1987-11-06 00:00:00,47.0,47.75,46.0,46.13,27730800
-1987-11-09 00:00:00,44.88,45.38,44.13,44.25,26982000
-1987-11-10 00:00:00,43.13,44.5,43.0,43.38,29983200
-1987-11-11 00:00:00,44.0,45.0,43.5,43.88,16880400
-1987-11-12 00:00:00,45.75,46.38,45.0,46.25,32983200
-1987-11-13 00:00:00,46.25,46.75,45.88,46.0,17432400
-1987-11-16 00:00:00,46.88,47.0,45.25,45.38,19306800
-1987-11-17 00:00:00,44.63,45.0,44.0,45.0,22596000
-1987-11-18 00:00:00,45.25,45.5,44.13,45.5,19566000
-1987-11-19 00:00:00,44.63,45.25,44.13,44.38,17666400
-1987-11-20 00:00:00,43.88,45.5,43.75,45.25,25854000
-1987-11-23 00:00:00,45.0,45.38,44.88,45.25,13918800
-1987-11-24 00:00:00,45.88,46.25,43.75,45.63,18238800
-1987-11-25 00:00:00,45.5,46.13,45.25,45.25,12898800
-1987-11-27 00:00:00,44.63,45.0,43.63,43.88,12537600
-1987-11-30 00:00:00,42.5,42.75,41.13,42.38,38392800
-1987-12-01 00:00:00,42.0,43.25,42.0,42.0,18070800
-1987-12-02 00:00:00,41.75,42.25,41.38,41.63,20437200
-1987-12-03 00:00:00,41.63,41.75,39.88,39.88,28898400
-1987-12-04 00:00:00,39.75,40.5,39.0,40.0,35533200
-1987-12-07 00:00:00,40.38,41.5,40.25,41.5,18991200
-1987-12-08 00:00:00,41.25,42.38,41.13,42.25,21948000
-1987-12-09 00:00:00,41.88,44.0,41.88,43.88,32306400
-1987-12-10 00:00:00,42.25,44.38,42.25,42.75,30277200
-1987-12-11 00:00:00,42.88,43.63,42.63,43.63,16866000
-1987-12-14 00:00:00,43.63,45.25,43.63,45.25,23127600
-1987-12-15 00:00:00,45.25,46.0,45.0,45.5,28351200
-1987-12-16 00:00:00,45.63,46.63,45.38,46.63,23688000
-1987-12-17 00:00:00,46.5,46.63,45.0,45.0,21669600
-1987-12-18 00:00:00,45.63,46.25,45.25,45.88,36747600
-1987-12-21 00:00:00,46.25,46.88,46.0,46.0,35595600
-1987-12-22 00:00:00,45.88,47.38,45.63,47.25,28665600
-1987-12-23 00:00:00,47.13,47.38,46.13,46.75,18312000
-1987-12-24 00:00:00,46.13,46.38,45.88,46.0,7634400
-1987-12-28 00:00:00,45.0,45.25,44.5,44.88,16039200
-1987-12-29 00:00:00,44.75,44.88,44.25,44.25,13320000
-1987-12-30 00:00:00,44.63,45.38,44.63,45.13,15336000
-1987-12-31 00:00:00,44.0,44.88,43.88,44.13,16557600
-1988-01-04 00:00:00,44.63,46.88,44.63,46.5,21830400
-1988-01-05 00:00:00,47.5,47.88,46.63,46.75,18697200
-1988-01-06 00:00:00,46.88,47.5,46.38,47.0,16158000
-1988-01-07 00:00:00,46.25,47.5,46.13,47.25,17620800
-1988-01-08 00:00:00,46.88,47.13,43.0,43.38,23506800
-1988-01-11 00:00:00,43.88,44.88,43.0,44.25,28053600
-1988-01-12 00:00:00,44.13,44.25,42.75,44.0,25455600
-1988-01-13 00:00:00,43.63,45.5,43.25,44.25,21861600
-1988-01-14 00:00:00,44.13,44.88,44.13,44.5,14283600
-1988-01-15 00:00:00,46.13,46.63,46.0,46.25,32270400
-1988-01-18 00:00:00,46.5,46.75,45.5,46.25,10215600
-1988-01-19 00:00:00,45.63,46.5,45.5,45.5,15471600
-1988-01-20 00:00:00,45.0,45.25,43.25,43.5,19941600
-1988-01-21 00:00:00,43.75,43.88,42.25,43.25,20810400
-1988-01-22 00:00:00,43.75,44.25,43.63,44.25,14241600
-1988-01-25 00:00:00,44.25,44.88,44.0,44.25,15720000
-1988-01-26 00:00:00,44.0,44.38,43.25,43.38,10593600
-1988-01-27 00:00:00,43.63,44.0,42.5,42.63,16680000
-1988-01-28 00:00:00,43.0,44.13,43.0,44.13,14400000
-1988-01-29 00:00:00,44.0,45.25,43.63,45.13,19434000
-1988-02-01 00:00:00,45.38,45.5,43.88,44.0,14160000
-1988-02-02 00:00:00,43.63,44.38,43.5,44.13,16268400
-1988-02-03 00:00:00,44.13,44.63,42.63,43.0,18607200
-1988-02-04 00:00:00,43.0,43.63,42.5,43.5,17594400
-1988-02-05 00:00:00,43.38,43.88,42.25,42.5,12000000
-1988-02-08 00:00:00,42.13,42.75,41.88,42.25,14022000
-1988-02-09 00:00:00,42.13,42.63,41.5,42.63,16600800
-1988-02-10 00:00:00,42.5,43.25,41.75,43.25,20030400
-1988-02-11 00:00:00,42.88,44.25,42.63,43.13,21244800
-1988-02-12 00:00:00,43.0,43.75,42.75,43.25,18252000
-1988-02-16 00:00:00,42.63,43.88,42.38,43.88,21727200
-1988-02-17 00:00:00,43.88,44.75,43.25,43.88,23173200
-1988-02-18 00:00:00,43.5,43.75,42.75,43.25,17727600
-1988-02-19 00:00:00,43.0,43.38,42.38,43.25,24608400
-1988-02-22 00:00:00,43.25,45.75,43.25,45.0,25597200
-1988-02-23 00:00:00,44.75,45.0,44.13,44.38,20172000
-1988-02-24 00:00:00,44.13,44.75,43.63,43.88,15960000
-1988-02-25 00:00:00,43.63,45.13,43.0,43.0,24208800
-1988-02-26 00:00:00,43.25,43.63,43.0,43.63,11990400
-1988-02-29 00:00:00,44.13,45.5,44.0,45.5,28144800
-1988-03-01 00:00:00,45.38,45.63,44.5,45.0,22598400
-1988-03-02 00:00:00,44.63,45.38,44.63,45.13,19537200
-1988-03-03 00:00:00,45.25,45.38,44.38,44.75,16320000
-1988-03-04 00:00:00,44.38,45.0,43.5,44.13,18777600
-1988-03-07 00:00:00,43.38,43.88,43.38,43.38,9837600
-1988-03-08 00:00:00,44.0,44.88,43.75,44.88,17557200
-1988-03-09 00:00:00,44.75,44.88,44.0,44.25,12120000
-1988-03-10 00:00:00,44.0,44.38,43.0,43.0,13440000
-1988-03-11 00:00:00,43.38,43.75,42.25,43.63,24010800
-1988-03-14 00:00:00,43.5,43.75,43.13,43.63,10518000
-1988-03-15 00:00:00,43.63,43.88,43.25,43.63,14896800
-1988-03-16 00:00:00,43.63,44.38,43.0,44.38,14335200
-1988-03-17 00:00:00,44.38,44.63,43.88,44.63,18348000
-1988-03-18 00:00:00,44.75,44.75,43.88,44.0,33994800
-1988-03-21 00:00:00,43.38,43.88,43.13,43.5,14529600
-1988-03-22 00:00:00,43.13,43.25,42.75,43.25,12993600
-1988-03-23 00:00:00,43.25,43.38,42.5,42.63,17059200
-1988-03-24 00:00:00,41.88,42.0,41.0,41.88,35323200
-1988-03-25 00:00:00,41.5,42.0,40.13,40.5,22749600
-1988-03-28 00:00:00,40.13,41.0,40.13,41.0,20890800
-1988-03-29 00:00:00,41.38,41.5,40.88,41.13,20493600
-1988-03-30 00:00:00,41.0,41.25,40.13,40.25,27331200
-1988-03-31 00:00:00,40.13,40.63,40.0,40.38,17362800
-1988-04-04 00:00:00,40.38,40.88,40.0,40.13,13320000
-1988-04-05 00:00:00,40.38,40.63,39.88,40.63,15360000
-1988-04-06 00:00:00,40.75,41.88,40.13,41.75,25909200
-1988-04-07 00:00:00,41.63,42.25,41.13,41.25,22401600
-1988-04-08 00:00:00,41.5,42.88,41.5,42.5,20400000
-1988-04-11 00:00:00,42.88,42.88,42.0,42.25,17508000
-1988-04-12 00:00:00,42.25,42.88,42.0,42.5,18397200
-1988-04-13 00:00:00,42.63,42.88,42.13,42.88,19479600
-1988-04-14 00:00:00,42.0,42.0,40.38,40.63,28556400
-1988-04-15 00:00:00,40.13,40.25,39.5,40.0,42232800
-1988-04-18 00:00:00,40.0,40.13,39.5,39.5,19977600
-1988-04-19 00:00:00,40.0,40.38,39.5,39.5,20242800
-1988-04-20 00:00:00,39.38,39.75,39.0,39.25,25344000
-1988-04-21 00:00:00,39.38,40.38,39.13,39.63,27814800
-1988-04-22 00:00:00,39.88,40.38,39.63,40.13,19718400
-1988-04-25 00:00:00,40.38,41.25,40.25,41.0,12567600
-1988-04-26 00:00:00,41.0,41.38,40.25,40.75,17518800
-1988-04-27 00:00:00,40.88,41.0,40.63,40.75,17173200
-1988-04-28 00:00:00,40.25,40.63,40.13,40.25,11725200
-1988-04-29 00:00:00,40.25,40.63,39.75,40.38,16814400
-1988-05-02 00:00:00,40.25,41.0,40.25,41.0,13237200
-1988-05-03 00:00:00,41.0,41.25,40.63,40.88,11965200
-1988-05-04 00:00:00,40.88,41.0,39.88,39.88,15356400
-1988-05-05 00:00:00,39.88,40.5,39.88,40.0,17713200
-1988-05-06 00:00:00,39.88,40.13,39.38,39.5,14496000
-1988-05-09 00:00:00,39.5,40.0,39.5,39.88,13254000
-1988-05-10 00:00:00,39.75,40.13,39.25,39.5,20288400
-1988-05-11 00:00:00,39.13,39.25,38.38,38.75,26544000
-1988-05-12 00:00:00,39.0,39.25,38.75,39.0,17191200
-1988-05-13 00:00:00,39.13,39.63,39.13,39.38,15524400
-1988-05-16 00:00:00,39.63,40.5,39.63,40.5,18818400
-1988-05-17 00:00:00,40.5,40.88,39.38,39.88,21638400
-1988-05-18 00:00:00,40.0,40.25,39.13,39.38,14773200
-1988-05-19 00:00:00,39.13,40.5,38.88,40.38,23114400
-1988-05-20 00:00:00,40.5,40.63,40.0,40.25,12745200
-1988-05-23 00:00:00,40.13,40.25,39.63,39.63,8858400
-1988-05-24 00:00:00,39.75,40.13,39.5,40.13,11228400
-1988-05-25 00:00:00,40.38,40.38,39.88,39.88,10411200
-1988-05-26 00:00:00,39.75,40.13,39.75,40.0,7443600
-1988-05-27 00:00:00,39.88,40.13,39.88,40.0,6756000
-1988-05-31 00:00:00,40.25,42.25,40.13,42.0,20442000
-1988-06-01 00:00:00,42.0,42.88,41.75,42.5,30474000
-1988-06-02 00:00:00,42.13,43.13,42.13,42.25,26868000
-1988-06-03 00:00:00,42.5,42.75,42.0,42.63,14880000
-1988-06-06 00:00:00,42.75,42.75,42.13,42.75,11962800
-1988-06-07 00:00:00,42.38,42.63,41.88,42.25,17643600
-1988-06-08 00:00:00,42.5,43.75,42.25,43.63,28528800
-1988-06-09 00:00:00,43.5,43.88,43.0,43.13,20760000
-1988-06-10 00:00:00,43.25,43.63,42.63,43.0,15556800
-1988-06-13 00:00:00,43.25,43.38,43.0,43.38,8899200
-1988-06-14 00:00:00,44.0,44.5,43.63,43.75,30328800
-1988-06-15 00:00:00,43.75,43.75,43.13,43.5,11337600
-1988-06-16 00:00:00,43.13,43.5,42.38,43.25,21188400
-1988-06-17 00:00:00,43.38,43.38,42.5,43.25,30348000
-1988-06-20 00:00:00,43.0,43.25,42.63,43.13,10549200
-1988-06-21 00:00:00,43.25,43.5,42.25,43.5,16501200
-1988-06-22 00:00:00,44.0,44.25,43.75,43.75,23403600
-1988-06-23 00:00:00,43.75,43.88,43.25,43.63,11216400
-1988-06-24 00:00:00,43.88,44.13,43.63,43.75,9700800
-1988-06-27 00:00:00,43.63,43.75,42.5,42.63,12290400
-1988-06-28 00:00:00,42.75,43.63,42.63,43.38,11337600
-1988-06-29 00:00:00,43.38,43.5,41.88,43.0,11101200
-1988-06-30 00:00:00,43.38,43.88,43.13,43.88,12148800
-1988-07-01 00:00:00,44.13,44.25,43.25,43.88,10285200
-1988-07-05 00:00:00,43.63,44.5,43.5,44.5,16611600
-1988-07-06 00:00:00,44.63,44.75,42.25,43.25,20668800
-1988-07-07 00:00:00,43.13,44.13,42.75,44.13,15579600
-1988-07-08 00:00:00,44.0,44.5,43.13,43.25,18412800
-1988-07-11 00:00:00,43.5,44.0,43.38,43.75,9663600
-1988-07-12 00:00:00,43.75,43.75,42.38,42.63,17905200
-1988-07-13 00:00:00,42.63,43.25,42.13,43.25,20472000
-1988-07-14 00:00:00,43.0,43.63,42.75,43.25,9601200
-1988-07-15 00:00:00,43.5,43.88,43.13,43.75,16219200
-1988-07-18 00:00:00,43.63,43.63,42.88,43.0,11210400
-1988-07-19 00:00:00,43.13,43.38,42.25,42.5,12954000
-1988-07-20 00:00:00,43.0,43.0,42.63,43.0,9337200
-1988-07-21 00:00:00,42.75,42.88,42.0,42.0,12240000
-1988-07-22 00:00:00,42.0,42.25,40.75,41.25,19699200
-1988-07-25 00:00:00,41.25,42.0,41.0,41.75,11277600
-1988-07-26 00:00:00,41.63,41.75,41.5,41.5,13494000
-1988-07-27 00:00:00,41.63,41.75,40.5,40.63,13668000
-1988-07-28 00:00:00,40.75,42.25,40.63,41.88,15628800
-1988-07-29 00:00:00,42.0,42.88,41.63,42.75,18440400
-1988-08-01 00:00:00,42.5,42.88,42.38,42.63,8550000
-1988-08-02 00:00:00,42.75,43.13,42.0,42.38,12942000
-1988-08-03 00:00:00,42.25,42.5,42.0,42.25,11673600
-1988-08-04 00:00:00,42.63,42.63,42.0,42.0,9248400
-1988-08-05 00:00:00,41.63,41.88,41.5,41.75,8167200
-1988-08-08 00:00:00,41.63,42.38,41.5,41.5,8950800
-1988-08-09 00:00:00,41.88,41.88,40.63,40.88,24493200
-1988-08-10 00:00:00,40.5,40.75,39.88,40.13,28244400
-1988-08-11 00:00:00,40.25,40.5,39.88,40.0,26250000
-1988-08-12 00:00:00,40.0,40.63,39.88,40.25,14511600
-1988-08-15 00:00:00,40.25,40.25,39.5,39.5,17604000
-1988-08-16 00:00:00,39.25,40.5,39.25,39.75,23577600
-1988-08-17 00:00:00,39.88,40.38,39.75,40.25,12157200
-1988-08-18 00:00:00,40.13,40.5,40.0,40.0,9652800
-1988-08-19 00:00:00,40.25,40.25,39.5,39.75,15018000
-1988-08-22 00:00:00,39.75,39.88,39.13,39.13,12998400
-1988-08-23 00:00:00,39.38,39.5,39.0,39.13,15109200
-1988-08-24 00:00:00,39.25,40.0,39.13,40.0,12776400
-1988-08-25 00:00:00,39.63,40.25,39.38,40.13,13680000
-1988-08-26 00:00:00,39.88,40.0,39.5,39.75,8852400
-1988-08-29 00:00:00,39.75,40.25,39.75,40.25,8391600
-1988-08-30 00:00:00,40.13,40.5,39.88,40.5,6896400
-1988-08-31 00:00:00,40.5,40.63,40.25,40.38,11230800
-1988-09-01 00:00:00,40.13,40.25,39.38,39.88,13220400
-1988-09-02 00:00:00,40.38,41.13,40.25,40.88,19872000
-1988-09-06 00:00:00,40.88,41.38,40.88,41.25,13724400
-1988-09-07 00:00:00,41.63,41.75,41.13,41.5,14461200
-1988-09-08 00:00:00,41.25,41.75,41.13,41.38,11959200
-1988-09-09 00:00:00,41.38,42.25,41.0,42.0,16321200
-1988-09-12 00:00:00,42.25,42.88,42.25,42.5,17508000
-1988-09-13 00:00:00,42.13,42.5,41.88,42.38,16959600
-1988-09-14 00:00:00,42.63,42.75,42.13,42.38,14764800
-1988-09-15 00:00:00,42.5,42.88,42.25,42.25,20224800
-1988-09-16 00:00:00,42.25,43.5,42.25,43.25,37678800
-1988-09-19 00:00:00,43.0,43.25,42.75,43.13,17818800
-1988-09-20 00:00:00,43.0,43.25,42.88,43.13,20614800
-1988-09-21 00:00:00,42.75,43.13,42.75,43.0,12583200
-1988-09-22 00:00:00,43.13,43.25,42.75,42.88,12846000
-1988-09-23 00:00:00,42.88,43.25,42.75,43.13,10982400
-1988-09-26 00:00:00,43.0,43.13,42.63,42.63,8442000
-1988-09-27 00:00:00,42.88,43.13,42.75,42.88,10644000
-1988-09-28 00:00:00,43.0,43.38,42.88,43.25,10113600
-1988-09-29 00:00:00,43.38,43.75,43.13,43.75,14592000
-1988-09-30 00:00:00,43.75,44.0,43.25,43.38,15806400
-1988-10-03 00:00:00,43.38,43.5,42.88,43.25,11110800
-1988-10-04 00:00:00,43.13,43.38,42.63,42.88,9537600
-1988-10-05 00:00:00,42.88,43.13,42.63,43.0,12240000
-1988-10-06 00:00:00,42.75,42.88,42.63,42.88,9453600
-1988-10-07 00:00:00,43.13,44.0,42.88,44.0,25215600
-1988-10-10 00:00:00,43.75,44.25,43.25,44.13,13249200
-1988-10-11 00:00:00,43.88,44.0,43.63,43.88,11978400
-1988-10-12 00:00:00,43.38,43.5,42.88,43.0,14258400
-1988-10-13 00:00:00,42.88,43.63,42.88,43.25,10292400
-1988-10-14 00:00:00,43.5,43.75,43.0,43.5,13610400
-1988-10-17 00:00:00,43.5,44.0,43.38,43.88,12330000
-1988-10-18 00:00:00,44.0,44.88,43.75,44.63,19551600
-1988-10-19 00:00:00,44.75,45.0,43.25,44.13,24496800
-1988-10-20 00:00:00,43.88,45.0,43.75,45.0,16783200
-1988-10-21 00:00:00,44.63,45.0,44.25,44.88,26104800
-1988-10-24 00:00:00,44.88,45.25,44.5,44.5,13723200
-1988-10-25 00:00:00,44.63,44.88,44.25,44.63,12867600
-1988-10-26 00:00:00,44.75,44.75,44.25,44.63,10814400
-1988-10-27 00:00:00,44.25,44.38,43.5,43.5,15499200
-1988-10-28 00:00:00,43.75,44.0,43.5,43.5,11126400
-1988-10-31 00:00:00,43.5,43.88,43.25,43.63,10224000
-1988-11-01 00:00:00,43.63,44.13,43.5,43.75,13339200
-1988-11-02 00:00:00,44.13,44.75,44.0,44.63,24915600
-1988-11-03 00:00:00,44.75,44.88,44.13,44.25,16183200
-1988-11-04 00:00:00,43.75,44.38,43.38,43.38,12370800
-1988-11-07 00:00:00,43.25,43.63,43.13,43.63,10941600
-1988-11-08 00:00:00,43.88,45.13,43.88,44.75,21303600
-1988-11-09 00:00:00,44.5,44.75,44.13,44.63,18429600
-1988-11-10 00:00:00,44.38,45.75,44.38,45.75,22444800
-1988-11-11 00:00:00,45.25,45.38,44.5,44.5,20172000
-1988-11-14 00:00:00,44.75,45.0,44.13,44.25,20786400
-1988-11-15 00:00:00,44.38,44.5,44.0,44.0,16765200
-1988-11-16 00:00:00,44.13,44.25,42.13,42.5,25972800
-1988-11-17 00:00:00,43.0,43.38,42.63,43.38,16489200
-1988-11-18 00:00:00,43.5,44.0,43.25,43.88,16119600
-1988-11-21 00:00:00,43.63,43.75,43.0,43.75,12259200
-1988-11-22 00:00:00,43.5,44.0,43.38,44.0,13258800
-1988-11-23 00:00:00,44.0,44.75,43.75,44.38,12364800
-1988-11-25 00:00:00,43.88,44.0,43.63,43.75,8626800
-1988-11-28 00:00:00,43.75,44.38,43.5,44.13,11899200
-1988-11-29 00:00:00,44.0,44.88,43.88,44.75,16748400
-1988-11-30 00:00:00,44.63,45.38,44.0,45.0,18070800
-1988-12-01 00:00:00,45.0,45.0,44.5,44.5,15795600
-1988-12-02 00:00:00,43.63,44.25,43.5,43.88,16077600
-1988-12-05 00:00:00,44.13,45.13,44.13,44.75,17730000
-1988-12-06 00:00:00,45.0,45.63,44.75,45.63,18067200
-1988-12-07 00:00:00,45.63,45.75,45.38,45.75,19120800
-1988-12-08 00:00:00,45.5,46.38,45.25,46.25,26920800
-1988-12-09 00:00:00,46.13,46.25,45.5,45.88,18157200
-1988-12-12 00:00:00,46.0,46.38,45.63,46.0,17456400
-1988-12-13 00:00:00,45.63,45.88,45.13,45.88,18231600
-1988-12-14 00:00:00,45.5,45.75,44.88,45.0,16210800
-1988-12-15 00:00:00,45.0,45.25,44.5,44.75,15126000
-1988-12-16 00:00:00,44.88,45.0,44.63,45.0,26180400
-1988-12-19 00:00:00,44.88,46.0,44.88,46.0,24536400
-1988-12-20 00:00:00,46.13,46.63,45.75,45.75,22695600
-1988-12-21 00:00:00,45.88,46.13,45.0,45.38,17815200
-1988-12-22 00:00:00,45.63,45.75,45.13,45.13,14643600
-1988-12-23 00:00:00,45.25,45.63,45.13,45.25,4824000
-1988-12-27 00:00:00,45.13,45.25,44.75,44.75,6360000
-1988-12-28 00:00:00,45.0,45.0,44.5,44.75,6445200
-1988-12-29 00:00:00,44.75,45.13,44.75,45.13,7872000
-1988-12-30 00:00:00,45.0,45.13,44.25,44.75,6848400
-1989-01-03 00:00:00,44.63,44.63,43.5,44.0,21032400
-1989-01-04 00:00:00,44.38,44.75,44.13,44.75,12968400
-1989-01-05 00:00:00,44.75,45.25,44.63,44.63,19935600
-1989-01-06 00:00:00,45.0,45.25,44.63,44.63,19860000
-1989-01-09 00:00:00,44.25,44.63,44.13,44.63,20652000
-1989-01-10 00:00:00,44.63,44.63,44.13,44.38,14943600
-1989-01-11 00:00:00,44.25,44.5,44.0,44.38,11024400
-1989-01-12 00:00:00,44.25,45.38,44.25,45.0,25462800
-1989-01-13 00:00:00,45.0,45.13,44.75,45.0,9842400
-1989-01-16 00:00:00,44.88,45.13,44.88,44.88,8546400
-1989-01-17 00:00:00,44.88,45.38,44.75,45.25,12436800
-1989-01-18 00:00:00,45.38,45.88,45.13,45.88,24967200
-1989-01-19 00:00:00,46.0,46.13,45.63,45.75,24573600
-1989-01-20 00:00:00,45.75,45.75,45.25,45.5,13249200
-1989-01-23 00:00:00,45.5,45.88,45.13,45.25,13154400
-1989-01-24 00:00:00,45.25,45.88,45.13,45.88,16221600
-1989-01-25 00:00:00,46.0,46.13,45.63,45.88,16306800
-1989-01-26 00:00:00,45.88,47.13,45.75,46.88,27924000
-1989-01-27 00:00:00,47.38,48.13,47.38,47.38,48668400
-1989-01-30 00:00:00,47.5,48.13,47.25,48.0,26506800
-1989-01-31 00:00:00,48.0,48.5,47.63,48.38,21663600
-1989-02-01 00:00:00,48.38,49.0,48.13,48.25,24943200
-1989-02-02 00:00:00,48.38,48.38,47.75,48.13,13380000
-1989-02-03 00:00:00,48.0,48.38,47.75,47.88,12172800
-1989-02-06 00:00:00,47.88,48.0,47.38,48.0,13576800
-1989-02-07 00:00:00,47.88,48.75,47.88,48.38,22741200
-1989-02-08 00:00:00,47.88,48.63,47.38,47.5,16000800
-1989-02-09 00:00:00,47.25,47.75,46.88,47.0,15321600
-1989-02-10 00:00:00,46.63,47.0,46.25,46.25,16322400
-1989-02-13 00:00:00,46.0,46.63,46.0,46.13,15098400
-1989-02-14 00:00:00,46.5,46.5,45.5,45.63,14205600
-1989-02-15 00:00:00,45.5,46.38,45.5,46.25,15187200
-1989-02-16 00:00:00,46.38,46.5,46.0,46.0,11368800
-1989-02-17 00:00:00,46.13,47.38,46.13,46.88,17001600
-1989-02-21 00:00:00,47.0,47.13,46.5,47.0,10478400
-1989-02-22 00:00:00,47.0,47.13,45.5,45.63,22212000
-1989-02-23 00:00:00,45.63,46.25,45.5,46.13,13396800
-1989-02-24 00:00:00,46.13,46.25,45.25,45.25,16293600
-1989-02-27 00:00:00,45.25,46.25,45.13,46.0,13851600
-1989-02-28 00:00:00,46.13,46.25,45.25,45.75,14089200
-1989-03-01 00:00:00,45.63,45.88,44.75,45.0,17971200
-1989-03-02 00:00:00,44.88,45.25,44.63,45.0,19573200
-1989-03-03 00:00:00,45.0,45.13,44.75,44.75,9469200
-1989-03-06 00:00:00,45.13,45.13,44.5,44.88,15476400
-1989-03-07 00:00:00,44.88,45.5,44.88,45.13,16768800
-1989-03-08 00:00:00,45.13,45.75,44.88,45.38,15391200
-1989-03-09 00:00:00,45.5,45.88,45.5,45.5,15861600
-1989-03-10 00:00:00,45.38,45.38,44.63,45.0,18688800
-1989-03-13 00:00:00,44.88,45.75,44.88,45.63,15814800
-1989-03-14 00:00:00,45.75,46.0,45.5,45.75,12651600
-1989-03-15 00:00:00,45.88,46.13,45.63,45.88,15993600
-1989-03-16 00:00:00,46.0,46.63,45.88,46.5,21754800
-1989-03-17 00:00:00,45.0,45.38,44.88,44.88,38227200
-1989-03-20 00:00:00,44.88,45.63,44.38,44.75,15891600
-1989-03-21 00:00:00,45.0,45.13,44.88,45.0,8140800
-1989-03-22 00:00:00,45.0,45.13,43.75,45.0,11931600
-1989-03-23 00:00:00,44.88,45.0,43.88,44.0,21728400
-1989-03-27 00:00:00,43.88,44.25,43.75,44.0,14689200
-1989-03-28 00:00:00,44.25,44.63,44.13,44.25,15357600
-1989-03-29 00:00:00,44.25,45.0,44.13,44.88,14180400
-1989-03-30 00:00:00,45.0,45.0,44.38,44.5,12187200
-1989-03-31 00:00:00,44.63,44.75,43.75,44.5,10202400
-1989-04-03 00:00:00,44.63,45.5,44.63,45.13,13268400
-1989-04-04 00:00:00,45.0,45.25,44.63,45.0,10549200
-1989-04-05 00:00:00,45.0,45.13,44.75,45.0,8856000
-1989-04-06 00:00:00,44.63,45.63,44.5,44.75,8373600
-1989-04-07 00:00:00,44.5,45.38,44.5,45.13,12098400
-1989-04-10 00:00:00,45.13,45.38,44.88,45.13,6225600
-1989-04-11 00:00:00,45.0,45.38,45.0,45.25,10450800
-1989-04-12 00:00:00,45.13,45.5,44.75,45.0,11812800
-1989-04-13 00:00:00,44.88,45.25,44.63,45.25,13998000
-1989-04-14 00:00:00,46.0,47.0,45.75,47.0,30859200
-1989-04-17 00:00:00,46.75,47.5,46.75,47.13,16182000
-1989-04-18 00:00:00,47.75,48.38,47.75,48.38,25675200
-1989-04-19 00:00:00,47.88,48.63,47.88,47.88,22790400
-1989-04-20 00:00:00,48.0,48.13,47.25,47.88,15192000
-1989-04-21 00:00:00,47.75,48.63,47.63,48.38,20688000
-1989-04-24 00:00:00,48.13,48.38,47.75,48.0,12408000
-1989-04-25 00:00:00,48.38,48.5,47.88,47.88,14584800
-1989-04-26 00:00:00,48.13,48.25,47.88,48.0,11366400
-1989-04-27 00:00:00,48.0,49.13,47.88,48.63,26008800
-1989-04-28 00:00:00,48.88,49.25,48.75,48.88,18717600
-1989-05-01 00:00:00,48.5,48.75,48.38,48.75,9920400
-1989-05-02 00:00:00,48.75,49.25,48.75,48.88,16587600
-1989-05-03 00:00:00,48.75,49.0,48.5,48.63,9722400
-1989-05-04 00:00:00,48.63,48.75,48.13,48.5,7077600
-1989-05-05 00:00:00,48.75,49.0,47.63,47.75,13488000
-1989-05-08 00:00:00,47.88,47.88,47.0,47.63,13924800
-1989-05-09 00:00:00,47.75,47.88,47.13,47.38,13519200
-1989-05-10 00:00:00,47.5,47.88,47.13,47.88,12984000
-1989-05-11 00:00:00,48.5,49.5,48.38,49.0,25414800
-1989-05-12 00:00:00,50.63,51.13,50.5,51.0,47877600
-1989-05-15 00:00:00,51.38,52.25,51.25,52.25,33324000
-1989-05-16 00:00:00,51.75,52.25,51.5,51.75,27525600
-1989-05-17 00:00:00,52.0,53.25,51.75,52.88,30798000
-1989-05-18 00:00:00,52.88,53.5,52.75,53.25,32150400
-1989-05-19 00:00:00,53.38,54.13,53.38,53.88,59074800
-1989-05-22 00:00:00,54.25,54.38,53.0,53.63,31564800
-1989-05-23 00:00:00,53.38,53.38,52.63,52.88,29679600
-1989-05-24 00:00:00,52.75,53.75,52.75,53.63,21015600
-1989-05-25 00:00:00,53.5,54.25,52.75,52.75,17025600
-1989-05-26 00:00:00,53.0,54.38,52.88,54.25,18546000
-1989-05-30 00:00:00,54.5,55.0,53.75,54.0,19750800
-1989-05-31 00:00:00,54.25,54.88,54.13,54.63,19243200
-1989-06-01 00:00:00,54.63,55.25,54.5,55.13,14882400
-1989-06-02 00:00:00,55.75,56.25,55.5,55.75,18786000
-1989-06-05 00:00:00,55.75,55.75,55.13,55.13,19431600
-1989-06-06 00:00:00,55.0,55.13,54.25,55.0,18806400
-1989-06-07 00:00:00,55.25,55.88,55.13,55.5,11614800
-1989-06-08 00:00:00,55.63,55.63,54.38,54.5,17563200
-1989-06-09 00:00:00,54.75,55.0,54.13,54.63,15277200
-1989-06-12 00:00:00,54.5,54.63,53.75,54.25,11893200
-1989-06-13 00:00:00,53.75,53.75,52.38,53.0,41160000
-1989-06-14 00:00:00,53.0,53.38,52.38,53.25,18418800
-1989-06-15 00:00:00,53.25,53.5,52.25,52.5,14985600
-1989-06-16 00:00:00,52.13,53.38,52.13,53.38,35316000
-1989-06-19 00:00:00,53.13,53.75,53.0,53.75,9013200
-1989-06-20 00:00:00,53.75,54.0,53.25,53.38,10719600
-1989-06-21 00:00:00,53.63,53.75,52.75,53.25,11865600
-1989-06-22 00:00:00,52.88,53.88,52.75,53.63,15481200
-1989-06-23 00:00:00,54.25,54.88,53.75,54.75,20727600
-1989-06-26 00:00:00,54.75,54.88,54.0,54.13,10892400
-1989-06-27 00:00:00,54.25,54.75,53.75,53.75,10776000
-1989-06-28 00:00:00,53.75,54.0,52.88,53.38,14151600
-1989-06-29 00:00:00,53.0,53.0,52.38,52.38,14229600
-1989-06-30 00:00:00,52.38,52.5,51.38,51.63,22046400
-1989-07-03 00:00:00,51.88,52.25,51.63,52.13,5283600
-1989-07-05 00:00:00,51.88,52.75,51.38,52.25,11884800
-1989-07-06 00:00:00,52.5,52.63,51.63,52.13,9128400
-1989-07-07 00:00:00,52.38,53.5,52.0,53.13,13225200
-1989-07-10 00:00:00,53.13,53.75,53.0,53.75,11796000
-1989-07-11 00:00:00,54.0,54.13,53.75,53.88,14666400
-1989-07-12 00:00:00,54.0,54.75,53.63,54.38,14816400
-1989-07-13 00:00:00,54.25,54.5,54.13,54.38,10976400
-1989-07-14 00:00:00,54.63,54.88,53.25,54.63,21051600
-1989-07-17 00:00:00,54.5,54.75,54.13,54.63,13701600
-1989-07-18 00:00:00,54.75,54.88,54.13,54.25,9756000
-1989-07-19 00:00:00,54.63,56.25,54.63,56.25,28410000
-1989-07-20 00:00:00,56.13,56.88,55.5,55.75,23770800
-1989-07-21 00:00:00,55.38,56.88,55.25,56.88,26203200
-1989-07-24 00:00:00,56.5,56.88,56.0,56.38,13850400
-1989-07-25 00:00:00,56.5,57.25,55.5,56.38,19107600
-1989-07-26 00:00:00,56.13,57.0,55.88,56.88,12830400
-1989-07-27 00:00:00,57.0,57.5,57.0,57.5,16159200
-1989-07-28 00:00:00,57.25,58.0,57.13,57.5,14926800
-1989-07-31 00:00:00,57.63,58.5,57.38,58.5,15087600
-1989-08-01 00:00:00,58.5,58.75,56.75,56.88,25170000
-1989-08-02 00:00:00,56.88,57.0,56.38,57.0,11811600
-1989-08-03 00:00:00,56.75,57.38,56.63,57.25,11254800
-1989-08-04 00:00:00,56.75,57.38,56.75,56.88,12182400
-1989-08-07 00:00:00,56.75,59.0,56.75,59.0,28707600
-1989-08-08 00:00:00,58.75,59.13,58.5,58.5,21170400
-1989-08-09 00:00:00,58.63,59.13,58.13,58.38,22848000
-1989-08-10 00:00:00,58.5,58.63,57.75,58.38,14605200
-1989-08-11 00:00:00,58.88,59.0,56.75,57.63,25256400
-1989-08-14 00:00:00,57.0,57.75,56.13,56.63,14964000
-1989-08-15 00:00:00,56.88,57.5,56.75,57.13,10917600
-1989-08-16 00:00:00,57.5,57.75,57.38,57.5,8935200
-1989-08-17 00:00:00,57.38,57.75,56.75,57.75,13236000
-1989-08-18 00:00:00,57.5,58.13,57.38,58.0,18700800
-1989-08-21 00:00:00,57.63,57.88,56.5,56.5,14594400
-1989-08-22 00:00:00,56.25,56.5,55.63,56.38,13839600
-1989-08-23 00:00:00,56.63,57.13,56.13,57.0,9910800
-1989-08-24 00:00:00,57.0,58.25,56.88,58.13,22278000
-1989-08-25 00:00:00,58.13,59.0,58.0,58.63,18104400
-1989-08-28 00:00:00,58.25,58.75,58.0,58.75,9181200
-1989-08-29 00:00:00,58.75,58.88,57.75,58.25,11710800
-1989-08-30 00:00:00,58.13,58.63,57.25,58.13,15656400
-1989-08-31 00:00:00,57.63,57.75,57.25,57.63,8815200
-1989-09-01 00:00:00,57.38,58.38,57.38,58.25,11650800
-1989-09-05 00:00:00,58.13,58.5,57.88,58.25,14354400
-1989-09-06 00:00:00,58.25,58.25,57.25,57.25,11373600
-1989-09-07 00:00:00,57.5,57.5,56.38,56.63,11269200
-1989-09-08 00:00:00,56.63,56.88,55.75,56.5,17494800
-1989-09-11 00:00:00,56.5,56.75,55.63,56.63,17293200
-1989-09-12 00:00:00,56.38,57.25,56.38,56.88,10395600
-1989-09-13 00:00:00,56.5,57.13,55.25,55.5,21958800
-1989-09-14 00:00:00,55.88,56.25,55.38,55.88,18012000
-1989-09-15 00:00:00,56.25,57.25,55.75,57.25,32842800
-1989-09-18 00:00:00,57.38,57.75,57.25,57.63,11479200
-1989-09-19 00:00:00,57.75,58.0,56.88,57.0,9204000
-1989-09-20 00:00:00,56.75,57.0,56.13,56.38,11520000
-1989-09-21 00:00:00,56.25,56.5,54.75,55.5,12675600
-1989-09-22 00:00:00,55.5,56.25,55.25,55.88,10551600
-1989-09-25 00:00:00,56.0,56.0,55.13,55.38,9609600
-1989-09-26 00:00:00,55.63,56.38,55.25,55.5,12051600
-1989-09-27 00:00:00,55.38,56.13,55.0,56.0,12003600
-1989-09-28 00:00:00,56.0,57.0,55.75,57.0,13363200
-1989-09-29 00:00:00,56.88,57.75,56.5,56.5,17209200
-1989-10-02 00:00:00,56.88,57.75,56.5,57.75,13316400
-1989-10-03 00:00:00,57.88,58.5,57.63,58.5,28412400
-1989-10-04 00:00:00,58.88,59.25,58.38,58.88,28287600
-1989-10-05 00:00:00,58.75,58.88,57.88,58.38,14632800
-1989-10-06 00:00:00,58.5,58.88,58.13,58.88,20410800
-1989-10-09 00:00:00,58.88,58.88,58.25,58.5,6298800
-1989-10-10 00:00:00,58.63,59.0,58.25,58.38,12183600
-1989-10-11 00:00:00,58.38,58.38,57.75,58.13,8475600
-1989-10-12 00:00:00,57.88,58.13,57.63,57.88,11161200
-1989-10-13 00:00:00,57.63,58.38,53.25,54.38,34014000
-1989-10-16 00:00:00,54.38,56.88,53.38,56.5,54259200
-1989-10-17 00:00:00,56.38,56.63,55.63,56.5,24579600
-1989-10-18 00:00:00,56.25,56.88,55.38,56.38,14212800
-1989-10-19 00:00:00,56.63,57.13,56.38,56.63,17692800
-1989-10-20 00:00:00,56.5,56.75,56.0,56.63,20653200
-1989-10-23 00:00:00,56.63,57.0,55.88,56.0,12348000
-1989-10-24 00:00:00,55.63,55.88,54.63,55.75,24765600
-1989-10-25 00:00:00,55.38,55.75,55.13,55.25,12440400
-1989-10-26 00:00:00,55.0,55.13,54.13,54.38,14102400
-1989-10-27 00:00:00,54.0,54.13,52.75,53.63,22124400
-1989-10-30 00:00:00,53.5,54.5,53.5,54.0,9789600
-1989-10-31 00:00:00,54.25,55.63,54.25,55.38,12931200
-1989-11-01 00:00:00,55.38,55.63,55.13,55.38,11059200
-1989-11-02 00:00:00,55.38,55.38,54.0,54.25,19326000
-1989-11-03 00:00:00,54.13,54.38,53.63,53.88,14686800
-1989-11-06 00:00:00,53.63,53.75,53.0,53.0,15024000
-1989-11-07 00:00:00,53.0,54.0,52.75,53.5,16345200
-1989-11-08 00:00:00,53.63,54.75,53.63,54.5,16732800
-1989-11-09 00:00:00,54.25,54.75,54.0,54.25,8097600
-1989-11-10 00:00:00,54.63,54.75,54.38,54.63,5692800
-1989-11-13 00:00:00,55.0,56.0,54.75,55.75,13594800
-1989-11-14 00:00:00,55.75,55.88,55.0,55.5,8901600
-1989-11-15 00:00:00,55.88,56.88,55.75,56.75,16123200
-1989-11-16 00:00:00,56.88,57.5,56.75,57.5,17396400
-1989-11-17 00:00:00,57.5,60.0,57.38,59.5,37401600
-1989-11-20 00:00:00,59.13,59.38,58.63,59.13,23119200
-1989-11-21 00:00:00,59.25,59.63,59.0,59.63,14704800
-1989-11-22 00:00:00,59.5,60.13,59.25,60.13,18190800
-1989-11-24 00:00:00,60.0,60.63,60.0,60.13,10644000
-1989-11-27 00:00:00,60.13,61.38,60.0,61.38,28174800
-1989-11-28 00:00:00,61.25,62.25,60.38,61.75,24835200
-1989-11-29 00:00:00,61.63,62.0,61.5,61.5,12283200
-1989-11-30 00:00:00,61.75,62.13,61.5,62.0,18382800
-1989-12-01 00:00:00,62.25,63.5,62.25,63.25,27218400
-1989-12-04 00:00:00,62.88,63.38,62.75,63.13,17648400
-1989-12-05 00:00:00,63.13,64.0,63.13,63.38,18340800
-1989-12-06 00:00:00,63.63,63.88,63.25,63.38,15189600
-1989-12-07 00:00:00,63.25,63.63,62.88,63.38,11667600
-1989-12-08 00:00:00,63.63,63.75,62.88,63.25,10551600
-1989-12-11 00:00:00,63.13,63.25,62.63,63.13,11346000
-1989-12-12 00:00:00,63.5,64.5,63.38,64.25,12466800
-1989-12-13 00:00:00,64.37,64.62,64.12,64.25,16820400
-1989-12-14 00:00:00,64.25,64.62,64.12,64.37,17368800
-1989-12-15 00:00:00,64.5,64.5,63.25,64.25,37831200
-1989-12-18 00:00:00,64.0,64.75,62.0,62.63,17322000
-1989-12-19 00:00:00,62.75,63.5,61.63,62.75,23722800
-1989-12-20 00:00:00,62.75,63.13,62.25,62.38,17403600
-1989-12-21 00:00:00,62.63,63.0,62.5,62.88,10420800
-1989-12-22 00:00:00,62.63,63.75,62.63,63.75,9507600
-1989-12-26 00:00:00,63.63,63.75,63.25,63.38,4447200
-1989-12-27 00:00:00,63.63,64.0,63.5,63.75,8349600
-1989-12-28 00:00:00,63.63,64.0,62.75,64.0,6642000
-1989-12-29 00:00:00,64.25,64.5,64.0,64.5,9110400
-1990-01-02 00:00:00,64.62,67.0,64.12,66.75,22106400
-1990-01-03 00:00:00,66.75,66.87,66.25,66.62,19863600
-1990-01-04 00:00:00,66.25,66.62,65.5,66.25,17923200
-1990-01-05 00:00:00,65.75,66.75,65.5,65.62,18596400
-1990-01-08 00:00:00,65.0,66.12,64.75,66.0,15004800
-1990-01-09 00:00:00,65.75,66.25,64.62,64.62,13714800
-1990-01-10 00:00:00,64.75,64.87,63.63,64.75,20547600
-1990-01-11 00:00:00,65.12,65.25,64.62,64.75,15507600
-1990-01-12 00:00:00,63.5,64.0,62.88,63.13,23700000
-1990-01-15 00:00:00,62.75,62.88,62.25,62.63,20614800
-1990-01-16 00:00:00,62.0,63.38,61.5,63.25,22753200
-1990-01-17 00:00:00,63.25,63.63,62.75,63.0,19717200
-1990-01-18 00:00:00,62.38,64.12,62.38,63.63,19701600
-1990-01-19 00:00:00,64.0,65.0,63.88,64.87,23096400
-1990-01-22 00:00:00,64.75,64.87,62.75,62.88,21438000
-1990-01-23 00:00:00,63.5,63.88,62.63,62.75,35374800
-1990-01-24 00:00:00,62.75,63.75,61.25,63.25,32666400
-1990-01-25 00:00:00,63.38,63.38,61.88,62.0,18345600
-1990-01-26 00:00:00,62.75,63.13,60.75,62.5,26637600
-1990-01-29 00:00:00,62.75,63.13,61.5,61.75,22299600
-1990-01-30 00:00:00,62.13,62.25,60.75,61.75,23202000
-1990-01-31 00:00:00,62.25,62.5,61.75,62.25,18981600
-1990-02-01 00:00:00,62.25,62.38,61.63,61.75,14457600
-1990-02-02 00:00:00,61.75,62.88,61.75,61.75,15302400
-1990-02-05 00:00:00,61.63,62.0,61.5,61.75,9134400
-1990-02-06 00:00:00,61.88,62.5,61.63,62.0,14389200
-1990-02-07 00:00:00,61.75,63.0,61.63,62.63,18704400
-1990-02-08 00:00:00,63.0,63.13,62.63,63.0,16513200
-1990-02-09 00:00:00,63.0,63.75,62.75,63.25,13785600
-1990-02-12 00:00:00,63.0,63.13,62.13,62.25,15488400
-1990-02-13 00:00:00,62.25,62.38,61.25,62.13,20540400
-1990-02-14 00:00:00,62.13,62.5,62.0,62.25,10269600
-1990-02-15 00:00:00,62.13,63.0,62.13,62.63,12546000
-1990-02-16 00:00:00,62.75,63.25,62.0,62.0,21541200
-1990-02-20 00:00:00,61.13,61.5,60.88,60.88,22068000
-1990-02-21 00:00:00,60.38,60.88,60.13,60.5,20756400
-1990-02-22 00:00:00,60.75,61.5,60.63,60.75,17676000
-1990-02-23 00:00:00,60.13,61.0,60.13,60.5,14785200
-1990-02-26 00:00:00,60.75,61.25,60.63,61.25,16886400
-1990-02-27 00:00:00,61.25,62.13,61.25,62.0,20508000
-1990-02-28 00:00:00,61.5,62.38,61.38,61.75,21376800
-1990-03-01 00:00:00,61.63,61.88,61.13,61.63,27291600
-1990-03-02 00:00:00,61.88,62.38,61.63,62.38,20215200
-1990-03-05 00:00:00,62.38,62.88,61.75,61.75,18685200
-1990-03-06 00:00:00,61.88,62.38,61.38,62.38,18181200
-1990-03-07 00:00:00,62.63,62.88,62.38,62.63,12364800
-1990-03-08 00:00:00,62.5,63.0,62.13,63.0,16664400
-1990-03-09 00:00:00,62.63,63.0,62.5,62.63,13256400
-1990-03-12 00:00:00,62.25,62.63,62.13,62.38,12255600
-1990-03-13 00:00:00,62.25,62.63,61.75,62.0,14433600
-1990-03-14 00:00:00,62.13,63.13,62.13,63.0,15728400
-1990-03-15 00:00:00,63.0,63.63,63.0,63.25,20035200
-1990-03-16 00:00:00,63.63,64.12,63.5,64.0,35026800
-1990-03-19 00:00:00,63.63,65.12,63.5,64.87,13922400
-1990-03-20 00:00:00,65.0,65.0,64.25,64.37,18409200
-1990-03-21 00:00:00,64.62,65.25,64.12,64.12,14967600
-1990-03-22 00:00:00,63.88,64.12,62.88,63.38,18038400
-1990-03-23 00:00:00,63.5,63.88,63.38,63.75,11347200
-1990-03-26 00:00:00,63.88,64.37,63.88,64.0,9906000
-1990-03-27 00:00:00,63.88,64.87,63.75,64.87,11997600
-1990-03-28 00:00:00,64.62,65.0,64.62,64.87,11163600
-1990-03-29 00:00:00,64.62,64.75,64.12,64.5,16818000
-1990-03-30 00:00:00,64.37,64.87,64.12,64.25,17030400
-1990-04-02 00:00:00,63.88,64.12,63.63,64.0,11740800
-1990-04-03 00:00:00,64.0,65.0,64.0,65.0,13980000
-1990-04-04 00:00:00,65.0,65.25,64.25,64.25,15663600
-1990-04-05 00:00:00,64.62,64.87,64.25,64.37,10414800
-1990-04-06 00:00:00,64.62,64.75,64.0,64.37,11516400
-1990-04-09 00:00:00,64.25,64.87,64.25,64.5,7209600
-1990-04-10 00:00:00,64.5,64.62,64.25,64.37,8175600
-1990-04-11 00:00:00,64.5,65.25,64.5,64.87,13491600
-1990-04-12 00:00:00,65.25,66.25,65.12,66.0,16324800
-1990-04-16 00:00:00,66.75,67.0,66.25,66.75,16588800
-1990-04-17 00:00:00,66.5,67.0,66.25,66.87,18181200
-1990-04-18 00:00:00,67.12,67.25,66.0,66.5,16310400
-1990-04-19 00:00:00,66.0,66.75,65.62,65.75,16311600
-1990-04-20 00:00:00,65.62,66.0,64.87,65.5,23461200
-1990-04-23 00:00:00,65.25,65.37,64.25,64.5,17616000
-1990-04-24 00:00:00,64.75,65.0,64.12,64.37,13848000
-1990-04-25 00:00:00,64.5,64.75,64.25,64.37,13722000
-1990-04-26 00:00:00,64.37,64.87,64.0,64.62,13003200
-1990-04-27 00:00:00,64.75,65.25,63.88,63.88,17870400
-1990-04-30 00:00:00,63.88,64.37,63.75,64.0,12487200
-1990-05-01 00:00:00,64.25,64.75,64.25,64.37,10017600
-1990-05-02 00:00:00,64.5,64.75,64.25,64.75,9229200
-1990-05-03 00:00:00,65.0,65.37,64.62,64.75,17920800
-1990-05-04 00:00:00,65.0,65.37,64.5,65.37,11756400
-1990-05-07 00:00:00,65.12,66.12,65.12,65.75,12811200
-1990-05-08 00:00:00,65.87,66.37,65.75,66.37,14254800
-1990-05-09 00:00:00,65.75,67.25,65.75,66.75,26126400
-1990-05-10 00:00:00,66.87,67.62,66.62,67.25,31374000
-1990-05-11 00:00:00,67.5,68.25,67.25,68.12,3067200
-1990-05-14 00:00:00,68.25,69.25,68.0,68.5,27454800
-1990-05-15 00:00:00,68.12,68.5,68.0,68.25,15062400
-1990-05-16 00:00:00,68.25,68.37,68.0,68.12,17642400
-1990-05-17 00:00:00,68.37,68.75,67.62,68.0,22114800
-1990-05-18 00:00:00,68.0,68.25,67.37,68.12,25810800
-1990-05-21 00:00:00,68.0,68.75,68.0,68.37,17463600
-1990-05-22 00:00:00,68.75,68.87,68.25,68.5,18712800
-1990-05-23 00:00:00,68.25,68.5,67.87,68.37,14547600
-1990-05-24 00:00:00,68.5,69.5,68.37,69.37,16718400
-1990-05-25 00:00:00,69.12,69.5,68.25,68.37,17535600
-1990-05-29 00:00:00,68.25,70.0,68.25,69.75,13233600
-1990-05-30 00:00:00,70.0,70.12,69.12,69.37,26901600
-1990-05-31 00:00:00,68.62,69.62,68.62,68.87,11590800
-1990-06-01 00:00:00,69.62,69.87,69.0,69.5,11856000
-1990-06-04 00:00:00,69.5,70.37,69.12,70.37,12818400
-1990-06-05 00:00:00,70.25,70.37,69.75,69.87,16773600
-1990-06-06 00:00:00,69.75,70.12,69.37,69.37,12782400
-1990-06-07 00:00:00,69.62,69.75,69.0,69.25,1023600
-1990-06-08 00:00:00,69.25,69.5,68.37,68.5,14556000
-1990-06-11 00:00:00,68.25,69.0,68.25,68.87,8870400
-1990-06-12 00:00:00,69.0,70.75,68.75,70.25,16316400
-1990-06-13 00:00:00,70.37,70.75,70.0,70.25,15201600
-1990-06-14 00:00:00,70.0,70.25,69.37,69.62,12387600
-1990-06-15 00:00:00,69.25,70.37,69.12,70.12,32414400
-1990-06-18 00:00:00,69.87,70.0,69.12,69.12,14439600
-1990-06-19 00:00:00,69.0,69.87,69.0,69.87,12129600
-1990-06-20 00:00:00,69.75,70.25,69.62,70.12,10206000
-1990-06-21 00:00:00,70.25,70.5,69.5,70.12,14396400
-1990-06-22 00:00:00,70.25,71.12,69.12,69.37,18577200
-1990-06-25 00:00:00,69.62,69.87,69.12,69.37,12343200
-1990-06-26 00:00:00,69.75,70.0,69.0,69.0,12596400
-1990-06-27 00:00:00,68.75,69.5,68.75,69.12,14412000
-1990-06-28 00:00:00,69.25,69.75,69.12,69.25,9392400
-1990-06-29 00:00:00,69.5,69.62,69.25,69.25,12418800
-1990-07-02 00:00:00,69.37,70.5,69.37,70.5,11601600
-1990-07-03 00:00:00,70.75,71.37,70.75,71.12,12076800
-1990-07-05 00:00:00,70.87,71.0,69.87,70.25,13114800
-1990-07-06 00:00:00,70.0,71.12,69.87,70.62,8640000
-1990-07-09 00:00:00,70.87,71.5,70.75,71.37,13110000
-1990-07-10 00:00:00,71.37,71.37,70.62,70.75,14000400
-1990-07-11 00:00:00,70.87,72.12,70.75,72.12,17438400
-1990-07-12 00:00:00,72.0,73.5,71.87,73.37,21802800
-1990-07-13 00:00:00,73.75,75.5,73.62,74.87,32024400
-1990-07-16 00:00:00,74.75,75.25,74.37,74.75,16550400
-1990-07-17 00:00:00,74.87,74.87,74.0,74.37,16970400
-1990-07-18 00:00:00,74.25,74.37,73.75,74.37,11205600
-1990-07-19 00:00:00,74.12,75.0,73.87,75.0,16044000
-1990-07-20 00:00:00,74.87,75.37,74.0,74.0,22041600
-1990-07-23 00:00:00,73.62,73.87,69.62,72.5,39535200
-1990-07-24 00:00:00,72.12,73.12,71.37,72.87,22772400
-1990-07-25 00:00:00,72.75,73.37,72.5,73.25,19690800
-1990-07-26 00:00:00,73.37,73.37,72.5,73.0,13587600
-1990-07-27 00:00:00,73.0,73.25,71.75,72.0,15388800
-1990-07-30 00:00:00,71.75,72.5,71.12,72.5,16182000
-1990-07-31 00:00:00,72.5,72.5,71.12,71.62,17149200
-1990-08-01 00:00:00,71.5,72.12,71.0,72.0,11884800
-1990-08-02 00:00:00,70.5,71.12,70.25,70.62,26122800
-1990-08-03 00:00:00,70.12,70.12,66.75,69.75,40646400
-1990-08-06 00:00:00,65.75,66.5,65.62,66.0,34378800
-1990-08-07 00:00:00,67.5,67.5,66.5,67.25,35928000
-1990-08-08 00:00:00,67.12,68.37,67.0,67.87,19042800
-1990-08-09 00:00:00,67.87,68.12,67.25,68.0,16318800
-1990-08-10 00:00:00,67.87,67.87,66.37,66.62,14250000
-1990-08-13 00:00:00,66.37,67.5,65.62,67.5,16153200
-1990-08-14 00:00:00,67.12,68.25,66.25,67.0,17850000
-1990-08-15 00:00:00,67.5,67.87,66.12,66.25,17689200
-1990-08-16 00:00:00,65.75,65.87,64.75,64.87,21270000
-1990-08-17 00:00:00,64.0,64.5,63.0,64.0,38864400
-1990-08-20 00:00:00,63.75,64.62,63.0,64.0,15891600
-1990-08-21 00:00:00,62.25,62.63,61.5,61.88,34074000
-1990-08-22 00:00:00,62.25,62.38,59.88,60.25,27439200
-1990-08-23 00:00:00,58.25,59.38,57.75,58.5,41581200
-1990-08-24 00:00:00,59.75,61.5,59.0,61.38,30946800
-1990-08-27 00:00:00,63.38,64.37,63.25,63.5,31798800
-1990-08-28 00:00:00,63.13,63.5,62.88,62.88,16227600
-1990-08-29 00:00:00,62.63,63.38,62.38,62.63,14964000
-1990-08-30 00:00:00,62.88,62.88,61.25,61.88,16497600
-1990-08-31 00:00:00,61.63,62.13,60.88,62.0,10462800
-1990-09-04 00:00:00,61.38,61.38,60.38,61.25,18162000
-1990-09-05 00:00:00,61.13,61.25,59.75,60.25,20912400
-1990-09-06 00:00:00,60.0,60.5,59.63,60.0,21080400
-1990-09-07 00:00:00,59.88,60.75,59.88,60.63,14437200
-1990-09-10 00:00:00,61.63,62.0,60.75,61.13,16923600
-1990-09-11 00:00:00,61.25,62.25,60.75,62.25,11461200
-1990-09-12 00:00:00,62.38,62.38,61.63,62.0,11451600
-1990-09-13 00:00:00,61.75,61.88,60.25,60.38,10999200
-1990-09-14 00:00:00,59.88,60.25,59.13,59.5,20404800
-1990-09-17 00:00:00,59.0,59.75,58.88,59.0,15123600
-1990-09-18 00:00:00,58.88,59.0,57.88,58.63,26780400
-1990-09-19 00:00:00,58.63,58.75,56.13,56.13,36505200
-1990-09-20 00:00:00,55.63,55.88,53.75,55.13,39603600
-1990-09-21 00:00:00,54.75,56.38,54.63,55.88,38478000
-1990-09-24 00:00:00,55.13,55.25,54.25,54.5,23841600
-1990-09-25 00:00:00,54.75,55.63,54.38,55.63,19414800
-1990-09-26 00:00:00,55.63,56.0,54.88,55.0,20774400
-1990-09-27 00:00:00,54.5,54.63,50.88,51.63,39099600
-1990-09-28 00:00:00,50.25,54.75,50.25,54.5,33742800
-1990-10-01 00:00:00,54.5,56.5,54.5,56.25,9996000
-1990-10-02 00:00:00,56.75,57.38,55.63,55.75,29752800
-1990-10-03 00:00:00,55.38,56.38,54.25,54.5,16078800
-1990-10-04 00:00:00,53.75,55.0,53.38,54.38,19591200
-1990-10-05 00:00:00,53.25,55.63,52.63,54.25,23518800
-1990-10-08 00:00:00,55.13,55.13,54.0,54.5,10080000
-1990-10-09 00:00:00,53.63,54.13,52.5,52.88,17061600
-1990-10-10 00:00:00,52.63,52.75,51.63,52.0,25734000
-1990-10-11 00:00:00,52.0,52.13,51.13,51.25,24715200
-1990-10-12 00:00:00,51.75,53.63,51.13,53.0,22171200
-1990-10-15 00:00:00,53.25,54.63,51.5,54.38,20125200
-1990-10-16 00:00:00,54.38,54.38,51.0,51.5,21844800
-1990-10-17 00:00:00,51.5,53.13,51.5,52.63,22040400
-1990-10-18 00:00:00,52.88,54.63,52.38,54.5,25401600
-1990-10-19 00:00:00,55.63,55.75,54.5,55.5,33580800
-1990-10-22 00:00:00,54.0,54.38,53.38,53.75,31570800
-1990-10-23 00:00:00,53.63,54.63,53.63,53.88,19628400
-1990-10-24 00:00:00,53.38,53.5,51.88,51.88,29450400
-1990-10-25 00:00:00,52.25,52.5,50.75,51.25,28003200
-1990-10-26 00:00:00,50.63,50.88,50.13,50.5,23842800
-1990-10-29 00:00:00,50.75,51.5,50.25,50.88,23887200
-1990-10-30 00:00:00,50.5,52.88,50.0,52.75,27138000
-1990-10-31 00:00:00,52.75,52.88,51.13,52.0,15692400
-1990-11-01 00:00:00,51.63,52.75,51.38,52.38,18014400
-1990-11-02 00:00:00,52.75,53.13,52.25,53.0,20180400
-1990-11-05 00:00:00,53.0,54.25,53.0,53.88,16641600
-1990-11-06 00:00:00,53.5,53.88,53.0,53.38,11838000
-1990-11-07 00:00:00,53.13,53.5,51.88,52.0,15001200
-1990-11-08 00:00:00,51.63,53.13,51.25,51.75,18448800
-1990-11-09 00:00:00,52.0,53.75,52.0,53.75,18847200
-1990-11-12 00:00:00,54.5,55.5,54.25,55.38,21330000
-1990-11-13 00:00:00,55.25,56.25,55.0,55.5,22917600
-1990-11-14 00:00:00,55.25,55.75,54.88,55.25,16470000
-1990-11-15 00:00:00,55.25,55.5,54.75,55.0,13645200
-1990-11-16 00:00:00,55.25,55.38,54.88,55.38,25172400
-1990-11-19 00:00:00,55.25,55.38,54.5,55.38,18886800
-1990-11-20 00:00:00,55.25,55.38,53.0,53.25,22634400
-1990-11-21 00:00:00,53.0,54.0,52.38,53.75,15367200
-1990-11-23 00:00:00,53.5,54.25,53.5,53.63,4462800
-1990-11-26 00:00:00,53.0,53.5,52.13,53.38,13736400
-1990-11-27 00:00:00,53.25,54.25,52.88,53.5,16050000
-1990-11-28 00:00:00,53.25,53.63,52.5,52.63,13208400
-1990-11-29 00:00:00,52.5,53.75,52.5,53.13,16971600
-1990-11-30 00:00:00,53.0,55.13,52.88,54.75,33372000
-1990-12-03 00:00:00,54.75,55.5,54.38,54.38,20913600
-1990-12-04 00:00:00,54.75,55.63,54.38,55.5,18506400
-1990-12-05 00:00:00,55.13,57.0,55.0,57.0,24972000
-1990-12-06 00:00:00,58.25,58.5,57.25,57.5,34268400
-1990-12-07 00:00:00,57.38,58.5,56.88,57.5,19372800
-1990-12-10 00:00:00,57.13,57.5,57.0,57.0,13820400
-1990-12-11 00:00:00,57.13,57.13,56.25,56.75,12904800
-1990-12-12 00:00:00,56.5,57.25,56.0,57.0,21048000
-1990-12-13 00:00:00,56.63,56.88,56.13,56.38,12349200
-1990-12-14 00:00:00,56.0,56.0,54.75,55.63,15628800
-1990-12-17 00:00:00,55.25,55.38,54.75,55.38,12871200
-1990-12-18 00:00:00,55.38,56.88,55.25,56.88,17863200
-1990-12-19 00:00:00,56.5,57.13,56.38,56.63,15830400
-1990-12-20 00:00:00,56.0,57.88,56.0,57.5,20485200
-1990-12-21 00:00:00,58.25,58.38,57.75,58.0,34285200
-1990-12-24 00:00:00,57.75,57.88,57.63,57.63,4639200
-1990-12-26 00:00:00,57.75,58.0,57.13,57.38,5968800
-1990-12-27 00:00:00,57.25,57.88,57.13,57.25,9406800
-1990-12-28 00:00:00,57.0,57.5,57.0,57.38,830400
-1990-12-31 00:00:00,57.5,57.63,57.25,57.38,6300000
-1991-01-02 00:00:00,57.13,57.63,56.38,56.5,14178000
-1991-01-03 00:00:00,56.5,56.75,55.25,55.25,17462400
-1991-01-04 00:00:00,55.5,55.88,54.5,54.63,20287200
-1991-01-07 00:00:00,54.25,54.75,53.63,53.75,17106000
-1991-01-08 00:00:00,53.88,54.63,53.5,54.25,18344400
-1991-01-09 00:00:00,54.88,56.13,53.63,54.13,27086400
-1991-01-10 00:00:00,54.5,54.63,53.5,54.13,15954000
-1991-01-11 00:00:00,54.25,54.88,53.75,54.0,10494000
-1991-01-14 00:00:00,53.25,55.13,53.0,54.13,16552800
-1991-01-15 00:00:00,54.0,54.5,53.63,54.38,13550400
-1991-01-16 00:00:00,54.13,54.88,53.88,54.63,10546800
-1991-01-17 00:00:00,57.63,58.0,57.13,58.0,46699200
-1991-01-18 00:00:00,57.88,58.38,57.5,57.88,49886400
-1991-01-21 00:00:00,57.13,57.5,56.88,57.38,16681200
-1991-01-22 00:00:00,57.25,57.38,56.38,56.63,14287200
-1991-01-23 00:00:00,56.88,57.38,56.75,57.25,18688800
-1991-01-24 00:00:00,57.38,59.0,57.38,58.5,31964400
-1991-01-25 00:00:00,59.13,60.13,58.88,59.88,28312800
-1991-01-28 00:00:00,60.0,61.38,59.88,60.63,24478800
-1991-01-29 00:00:00,60.88,61.38,60.38,60.63,18824400
-1991-01-30 00:00:00,61.13,62.13,61.0,62.0,19764000
-1991-01-31 00:00:00,62.13,64.12,61.88,64.0,26172000
-1991-02-01 00:00:00,63.75,64.62,63.25,64.0,26803200
-1991-02-04 00:00:00,64.0,65.25,63.63,65.12,20917200
-1991-02-05 00:00:00,65.25,66.5,65.12,66.37,26602800
-1991-02-06 00:00:00,66.0,66.87,65.75,66.62,24645600
-1991-02-07 00:00:00,66.62,66.87,64.62,64.87,31347600
-1991-02-08 00:00:00,64.5,65.5,64.12,65.25,16003200
-1991-02-11 00:00:00,65.0,67.0,64.62,66.75,25801200
-1991-02-12 00:00:00,66.25,67.75,66.12,66.75,28978800
-1991-02-13 00:00:00,66.87,67.87,66.12,67.87,21925200
-1991-02-14 00:00:00,68.0,69.25,66.62,67.37,33702000
-1991-02-15 00:00:00,68.0,70.0,68.0,69.62,38295600
-1991-02-19 00:00:00,69.75,70.12,69.25,69.62,24819600
-1991-02-20 00:00:00,69.12,69.12,68.0,68.37,19006800
-1991-02-21 00:00:00,68.12,68.87,68.12,68.12,14624400
-1991-02-22 00:00:00,68.25,71.0,68.12,69.25,32697600
-1991-02-25 00:00:00,70.12,70.5,69.37,70.0,27645600
-1991-02-26 00:00:00,69.12,69.5,68.25,68.5,16032000
-1991-02-27 00:00:00,68.25,69.37,67.37,69.37,29922000
-1991-02-28 00:00:00,69.37,69.5,68.0,68.0,16742400
-1991-03-01 00:00:00,67.37,68.87,67.25,68.87,18432000
-1991-03-04 00:00:00,68.75,69.0,68.0,68.25,15454800
-1991-03-05 00:00:00,68.25,70.12,68.12,69.0,24342000
-1991-03-06 00:00:00,69.5,69.75,68.25,68.5,21349200
-1991-03-07 00:00:00,68.5,69.0,68.12,68.12,9591600
-1991-03-08 00:00:00,68.25,68.75,66.5,66.75,18259200
-1991-03-11 00:00:00,66.87,68.37,66.75,68.37,16048800
-1991-03-12 00:00:00,68.0,68.75,67.37,67.87,17487600
-1991-03-13 00:00:00,67.62,69.37,67.37,69.37,14823600
-1991-03-14 00:00:00,69.5,70.12,67.75,68.5,22822800
-1991-03-15 00:00:00,68.75,69.12,68.12,68.62,34303200
-1991-03-18 00:00:00,68.37,69.37,68.12,68.75,12068400
-1991-03-19 00:00:00,68.0,68.0,67.37,67.5,12793200
-1991-03-20 00:00:00,67.25,68.0,66.25,66.75,18652800
-1991-03-21 00:00:00,67.0,67.37,66.12,66.25,13772400
-1991-03-22 00:00:00,66.0,67.37,65.5,66.25,15930000
-1991-03-25 00:00:00,66.62,67.62,66.62,66.87,10717200
-1991-03-26 00:00:00,67.0,70.12,67.0,70.12,18900000
-1991-03-27 00:00:00,70.0,70.5,68.87,69.5,16638000
-1991-03-28 00:00:00,69.5,69.75,69.25,69.62,10726800
-1991-04-01 00:00:00,69.62,70.87,69.5,69.75,19609200
-1991-04-02 00:00:00,70.37,72.25,70.12,72.12,23575200
-1991-04-03 00:00:00,72.5,72.87,71.12,71.37,19606800
-1991-04-04 00:00:00,71.5,72.5,71.12,71.87,16231200
-1991-04-05 00:00:00,72.12,72.5,70.25,70.87,17308800
-1991-04-08 00:00:00,71.37,71.87,71.12,71.62,10194000
-1991-04-09 00:00:00,71.37,72.25,71.0,71.25,14425200
-1991-04-10 00:00:00,71.25,72.5,71.12,72.37,13602000
-1991-04-11 00:00:00,72.75,73.5,72.37,72.75,16214400
-1991-04-12 00:00:00,73.12,73.37,72.25,73.0,13312800
-1991-04-15 00:00:00,73.37,74.12,72.75,73.75,16922400
-1991-04-16 00:00:00,74.0,75.0,73.12,74.87,22256400
-1991-04-17 00:00:00,74.62,75.37,74.5,75.25,20631600
-1991-04-18 00:00:00,74.62,75.37,74.62,75.0,15230400
-1991-04-19 00:00:00,74.62,75.75,73.75,74.37,20247600
-1991-04-22 00:00:00,74.0,74.25,73.25,73.37,13276800
-1991-04-23 00:00:00,73.75,73.87,72.12,72.87,11562000
-1991-04-24 00:00:00,72.62,72.75,72.12,72.5,9976800
-1991-04-25 00:00:00,72.37,72.37,71.5,71.5,10182000
-1991-04-26 00:00:00,71.25,72.0,70.5,71.75,9476400
-1991-04-29 00:00:00,71.75,72.75,69.87,70.0,12690000
-1991-04-30 00:00:00,70.5,71.87,70.5,70.75,18774000
-1991-05-01 00:00:00,71.0,72.62,70.62,72.5,12246000
-1991-05-02 00:00:00,72.5,73.25,71.87,72.5,16126800
-1991-05-03 00:00:00,72.37,72.87,72.12,72.62,6742800
-1991-05-06 00:00:00,72.5,73.12,72.0,72.87,7152000
-1991-05-07 00:00:00,72.87,73.62,72.75,73.12,12177600
-1991-05-08 00:00:00,72.75,73.25,71.62,72.87,13224000
-1991-05-09 00:00:00,73.37,74.12,72.75,73.62,12781200
-1991-05-10 00:00:00,73.75,73.87,71.12,71.25,13728000
-1991-05-13 00:00:00,71.75,72.12,71.12,71.5,13004400
-1991-05-14 00:00:00,71.25,71.37,70.5,70.87,12446400
-1991-05-15 00:00:00,70.62,71.62,69.62,70.87,13771200
-1991-05-16 00:00:00,71.25,71.62,70.87,71.12,9500400
-1991-05-17 00:00:00,70.87,71.62,70.25,71.5,24442800
-1991-05-20 00:00:00,71.87,72.62,71.62,72.25,7072800
-1991-05-21 00:00:00,72.37,73.37,72.37,72.62,11770800
-1991-05-22 00:00:00,72.62,72.62,71.25,71.37,13992000
-1991-05-23 00:00:00,71.62,72.25,71.62,72.25,11703600
-1991-05-24 00:00:00,72.37,73.25,72.37,73.0,5974800
-1991-05-28 00:00:00,73.25,74.12,73.0,74.12,13014000
-1991-05-29 00:00:00,73.87,75.0,73.5,74.62,14006400
-1991-05-30 00:00:00,74.37,76.75,74.25,76.5,29607600
-1991-05-31 00:00:00,76.0,77.37,76.0,77.25,22857600
-1991-06-03 00:00:00,77.0,77.62,76.5,77.5,17427600
-1991-06-04 00:00:00,76.75,77.12,76.0,76.87,18171600
-1991-06-05 00:00:00,76.87,77.0,75.62,75.62,10435200
-1991-06-06 00:00:00,75.5,75.75,74.87,75.25,13282800
-1991-06-07 00:00:00,75.0,75.12,73.62,74.12,13658400
-1991-06-10 00:00:00,74.25,74.62,73.87,74.5,10171200
-1991-06-11 00:00:00,74.75,75.25,74.62,75.25,11524800
-1991-06-12 00:00:00,74.87,74.87,73.62,74.25,12499200
-1991-06-13 00:00:00,74.5,74.87,74.25,74.87,10678800
-1991-06-14 00:00:00,75.0,75.75,74.62,75.62,13909200
-1991-06-17 00:00:00,75.62,75.62,74.62,74.62,9900000
-1991-06-18 00:00:00,74.62,75.25,74.37,74.62,9732000
-1991-06-19 00:00:00,74.25,74.5,73.75,74.12,11737200
-1991-06-20 00:00:00,74.0,74.62,73.75,74.12,12441600
-1991-06-21 00:00:00,74.0,75.0,74.0,75.0,24735600
-1991-06-24 00:00:00,74.75,74.75,73.37,73.75,10086000
-1991-06-25 00:00:00,74.0,74.12,73.25,73.62,12787200
-1991-06-26 00:00:00,73.75,74.37,73.0,73.5,12367200
-1991-06-27 00:00:00,73.75,74.75,73.62,74.62,10074000
-1991-06-28 00:00:00,74.37,74.75,72.87,74.0,16408800
-1991-07-01 00:00:00,74.5,75.37,74.37,74.87,14014800
-1991-07-02 00:00:00,74.62,75.37,74.62,75.0,11172000
-1991-07-03 00:00:00,74.37,74.62,73.87,74.0,12462000
-1991-07-05 00:00:00,73.62,74.12,73.5,73.75,6670800
-1991-07-08 00:00:00,73.37,74.87,73.0,74.87,13230000
-1991-07-09 00:00:00,74.87,75.37,74.37,74.75,11199600
-1991-07-10 00:00:00,75.0,75.62,74.0,74.25,12984000
-1991-07-11 00:00:00,74.62,75.25,74.25,75.0,11347200
-1991-07-12 00:00:00,75.5,75.75,74.62,75.25,12118800
-1991-07-15 00:00:00,75.0,75.62,74.87,75.37,12316800
-1991-07-16 00:00:00,75.37,75.62,73.87,73.87,14239200
-1991-07-17 00:00:00,73.25,73.5,71.62,71.75,34975200
-1991-07-18 00:00:00,71.87,73.12,71.87,73.12,18518400
-1991-07-19 00:00:00,73.12,73.62,72.25,73.62,20834400
-1991-07-22 00:00:00,73.37,73.62,73.0,73.25,11637600
-1991-07-23 00:00:00,73.5,73.75,72.25,72.25,15345600
-1991-07-24 00:00:00,72.37,72.5,71.37,71.37,23968800
-1991-07-25 00:00:00,71.62,73.12,71.5,72.5,16293600
-1991-07-26 00:00:00,72.5,73.0,72.0,72.75,7513200
-1991-07-29 00:00:00,72.5,72.87,72.25,72.75,10867200
-1991-07-30 00:00:00,72.87,73.5,72.62,73.12,11935200
-1991-07-31 00:00:00,73.0,73.37,72.87,73.25,12010800
-1991-08-01 00:00:00,73.37,73.37,72.5,73.0,12289200
-1991-08-02 00:00:00,73.37,73.37,72.62,72.75,11724000
-1991-08-05 00:00:00,72.62,73.0,72.0,72.0,9616800
-1991-08-06 00:00:00,71.87,73.0,71.5,72.75,17661600
-1991-08-07 00:00:00,72.5,73.87,72.5,73.75,18381600
-1991-08-08 00:00:00,73.62,74.5,73.5,73.87,13984800
-1991-08-09 00:00:00,74.12,74.37,72.87,73.62,10209600
-1991-08-12 00:00:00,73.5,73.75,73.12,73.37,10489200
-1991-08-13 00:00:00,73.5,74.5,73.25,73.25,16090800
-1991-08-14 00:00:00,73.62,73.62,72.5,73.0,15638400
-1991-08-15 00:00:00,72.87,73.37,72.5,72.62,13322400
-1991-08-16 00:00:00,72.62,73.25,71.62,72.0,22951200
-1991-08-19 00:00:00,69.0,70.87,68.87,70.37,33036000
-1991-08-20 00:00:00,71.0,71.12,70.0,70.5,20281200
-1991-08-21 00:00:00,71.62,73.75,71.62,72.87,25269600
-1991-08-22 00:00:00,72.87,73.75,72.75,73.0,17692800
-1991-08-23 00:00:00,73.12,74.87,72.87,74.75,20286000
-1991-08-26 00:00:00,74.75,75.0,74.12,74.62,8424000
-1991-08-27 00:00:00,75.25,75.62,74.12,74.12,11665200
-1991-08-28 00:00:00,74.12,75.12,74.12,74.87,11856000
-1991-08-29 00:00:00,75.12,75.25,74.75,74.75,8403600
-1991-08-30 00:00:00,74.62,75.12,74.37,74.87,6298800
-1991-09-03 00:00:00,74.87,75.37,74.12,74.12,12699600
-1991-09-04 00:00:00,74.12,74.25,73.37,73.62,11562000
-1991-09-05 00:00:00,73.25,73.25,71.62,72.25,24418800
-1991-09-06 00:00:00,71.5,71.75,70.75,70.87,21636000
-1991-09-09 00:00:00,70.75,71.0,70.12,70.5,12895200
-1991-09-10 00:00:00,70.62,70.75,69.87,70.25,14388000
-1991-09-11 00:00:00,70.25,70.62,70.0,70.37,17314800
-1991-09-12 00:00:00,70.62,70.62,69.37,69.62,22936800
-1991-09-13 00:00:00,69.75,69.75,67.37,67.87,33014400
-1991-09-16 00:00:00,67.87,69.75,67.87,69.75,21758400
-1991-09-17 00:00:00,69.75,70.12,69.0,69.12,17193600
-1991-09-18 00:00:00,69.0,69.5,68.75,69.25,9560400
-1991-09-19 00:00:00,69.25,70.12,69.12,69.5,16777200
-1991-09-20 00:00:00,69.25,69.87,68.75,69.5,23232000
-1991-09-23 00:00:00,69.5,69.75,69.0,69.0,9756000
-1991-09-24 00:00:00,69.12,70.25,69.0,69.87,15022800
-1991-09-25 00:00:00,69.87,70.0,68.87,68.87,11050800
-1991-09-26 00:00:00,68.62,69.62,68.62,69.0,11682000
-1991-09-27 00:00:00,69.12,69.75,68.62,68.87,9204000
-1991-09-30 00:00:00,69.0,69.75,68.75,69.37,10988400
-1991-10-01 00:00:00,69.75,70.12,69.62,69.87,11344800
-1991-10-02 00:00:00,70.0,70.75,70.0,70.5,14094000
-1991-10-03 00:00:00,70.25,70.5,69.12,69.12,12457200
-1991-10-04 00:00:00,69.12,69.87,68.37,68.37,13806000
-1991-10-07 00:00:00,68.37,68.37,66.75,67.25,19050000
-1991-10-08 00:00:00,67.12,67.87,66.75,67.0,18597600
-1991-10-09 00:00:00,67.0,67.0,65.25,65.37,25330800
-1991-10-10 00:00:00,65.5,67.37,65.25,67.25,21756000
-1991-10-11 00:00:00,67.25,67.37,65.62,66.5,11522400
-1991-10-14 00:00:00,66.5,67.62,66.5,67.62,11599200
-1991-10-15 00:00:00,67.75,70.25,67.62,70.0,23439600
-1991-10-16 00:00:00,71.0,71.75,70.12,71.25,22369200
-1991-10-17 00:00:00,71.0,72.5,71.0,71.5,22070400
-1991-10-18 00:00:00,71.5,71.75,70.62,71.37,19762800
-1991-10-21 00:00:00,71.25,71.87,70.87,71.0,9495600
-1991-10-22 00:00:00,71.0,71.5,70.87,71.12,10610400
-1991-10-23 00:00:00,71.12,72.0,70.87,72.0,10582800
-1991-10-24 00:00:00,71.62,71.87,70.75,71.12,15441600
-1991-10-25 00:00:00,70.62,70.75,68.62,69.12,17527200
-1991-10-28 00:00:00,69.5,70.25,69.37,70.25,13243200
-1991-10-29 00:00:00,70.12,71.0,69.62,70.87,16532400
-1991-10-30 00:00:00,70.87,71.0,69.87,70.12,14287200
-1991-10-31 00:00:00,70.25,70.37,68.87,69.0,15414000
-1991-11-01 00:00:00,69.5,69.5,67.75,68.37,16612800
-1991-11-04 00:00:00,68.25,68.75,67.75,68.5,11299200
-1991-11-05 00:00:00,68.75,69.0,67.75,68.0,12782400
-1991-11-06 00:00:00,68.25,68.62,68.0,68.5,13863600
-1991-11-07 00:00:00,68.5,68.62,68.0,68.5,13192800
-1991-11-08 00:00:00,69.0,69.37,68.5,68.75,11355600
-1991-11-11 00:00:00,68.62,69.12,68.5,68.5,7900800
-1991-11-12 00:00:00,68.75,69.62,68.25,69.12,16048800
-1991-11-13 00:00:00,68.75,69.62,68.12,69.62,14406000
-1991-11-14 00:00:00,69.87,70.5,69.62,70.37,16812000
-1991-11-15 00:00:00,70.37,70.37,67.25,67.37,29914800
-1991-11-18 00:00:00,67.75,68.62,67.25,68.62,24073200
-1991-11-19 00:00:00,68.25,68.37,66.37,68.12,22424400
-1991-11-20 00:00:00,68.37,68.5,66.87,67.0,15798000
-1991-11-21 00:00:00,66.87,67.12,66.37,66.75,17071200
-1991-11-22 00:00:00,66.75,67.25,65.37,66.37,17991600
-1991-11-25 00:00:00,66.25,67.75,65.5,65.75,16803600
-1991-11-26 00:00:00,66.0,66.37,64.37,65.75,26196000
-1991-11-27 00:00:00,65.5,66.0,65.12,65.5,12454800
-1991-11-29 00:00:00,65.25,65.37,64.75,64.75,5108400
-1991-12-02 00:00:00,64.0,65.75,63.5,65.75,22984800
-1991-12-03 00:00:00,64.87,65.37,64.5,64.62,15020400
-1991-12-04 00:00:00,64.75,64.75,63.0,63.5,24598800
-1991-12-05 00:00:00,63.25,63.38,62.38,62.38,22114800
-1991-12-06 00:00:00,62.0,64.75,62.0,63.88,31203600
-1991-12-09 00:00:00,64.37,65.62,64.0,64.87,20829600
-1991-12-10 00:00:00,64.62,65.75,64.62,65.0,15105600
-1991-12-11 00:00:00,65.12,65.75,64.37,65.75,17470800
-1991-12-12 00:00:00,66.25,67.0,65.87,66.62,14818800
-1991-12-13 00:00:00,67.37,68.12,67.12,67.87,22681200
-1991-12-16 00:00:00,68.12,68.62,67.62,67.75,14253600
-1991-12-17 00:00:00,68.0,68.62,67.87,68.37,12932400
-1991-12-18 00:00:00,68.25,68.37,67.5,68.25,14835600
-1991-12-19 00:00:00,67.75,68.25,67.62,68.12,16402800
-1991-12-20 00:00:00,68.87,70.12,68.62,69.75,45141600
-1991-12-23 00:00:00,69.62,72.0,69.62,72.0,23106000
-1991-12-24 00:00:00,72.37,74.12,72.25,73.87,21066000
-1991-12-26 00:00:00,74.0,75.25,73.75,75.12,18453600
-1991-12-27 00:00:00,74.5,74.87,73.75,74.0,17326800
-1991-12-30 00:00:00,74.0,77.0,74.0,76.87,32908800
-1991-12-31 00:00:00,76.75,78.12,75.5,76.5,31360800
-1992-01-02 00:00:00,75.62,76.75,75.62,76.62,24538800
-1992-01-03 00:00:00,76.62,77.0,76.12,76.25,22290000
-1992-01-06 00:00:00,75.87,76.25,75.25,75.87,22084800
-1992-01-07 00:00:00,75.0,75.5,74.75,75.5,21079200
-1992-01-08 00:00:00,75.0,75.75,74.12,75.37,19033200
-1992-01-09 00:00:00,75.0,75.25,73.62,74.37,17210400
-1992-01-10 00:00:00,74.12,74.87,73.87,74.5,14088000
-1992-01-13 00:00:00,74.25,76.0,74.0,75.25,14486400
-1992-01-14 00:00:00,75.25,76.37,74.75,76.25,16047600
-1992-01-15 00:00:00,76.5,77.37,76.12,77.12,21247200
-1992-01-16 00:00:00,77.25,78.37,77.12,78.0,27427200
-1992-01-17 00:00:00,77.5,79.62,77.5,79.5,37311600
-1992-01-20 00:00:00,79.37,80.62,79.25,80.5,21420000
-1992-01-21 00:00:00,80.37,80.37,77.75,78.0,23508000
-1992-01-22 00:00:00,78.5,79.5,78.37,79.5,17746800
-1992-01-23 00:00:00,79.5,80.75,78.62,79.0,17592000
-1992-01-24 00:00:00,78.62,79.37,78.37,78.37,13070400
-1992-01-27 00:00:00,78.5,78.62,78.0,78.25,11348400
-1992-01-28 00:00:00,78.0,78.62,77.87,78.12,11785200
-1992-01-29 00:00:00,78.0,79.0,76.87,77.37,17797200
-1992-01-30 00:00:00,77.5,77.62,76.25,76.5,15782400
-1992-01-31 00:00:00,76.37,76.62,75.0,75.25,15448800
-1992-02-03 00:00:00,75.0,76.0,74.87,76.0,19486800
-1992-02-04 00:00:00,75.87,77.12,75.62,76.87,13638000
-1992-02-05 00:00:00,77.0,78.37,76.87,77.5,16438800
-1992-02-06 00:00:00,77.87,78.25,76.87,77.5,11174400
-1992-02-07 00:00:00,77.5,77.75,76.62,77.25,14336400
-1992-02-10 00:00:00,77.25,77.75,76.75,77.37,10504800
-1992-02-11 00:00:00,77.25,77.62,76.62,77.0,9439200
-1992-02-12 00:00:00,77.12,78.12,76.87,77.87,10136400
-1992-02-13 00:00:00,78.37,78.87,77.0,77.37,13651200
-1992-02-14 00:00:00,77.25,77.87,77.12,77.12,12265200
-1992-02-18 00:00:00,77.62,78.25,77.12,77.12,15631200
-1992-02-19 00:00:00,77.12,78.37,77.12,78.37,14336400
-1992-02-20 00:00:00,78.62,80.5,78.62,80.37,33325200
-1992-02-21 00:00:00,80.0,80.37,79.62,80.37,25305600
-1992-02-24 00:00:00,80.37,80.75,80.0,80.25,13186800
-1992-02-25 00:00:00,80.0,80.12,79.12,79.37,14469600
-1992-02-26 00:00:00,79.25,80.12,79.25,79.37,13066800
-1992-02-27 00:00:00,79.5,79.62,78.62,78.87,10489200
-1992-02-28 00:00:00,79.12,79.5,78.5,78.62,11286000
-1992-03-02 00:00:00,78.62,79.87,78.37,79.5,15442800
-1992-03-03 00:00:00,79.12,79.37,78.25,78.5,13286400
-1992-03-04 00:00:00,78.75,79.0,77.62,77.62,14844000
-1992-03-05 00:00:00,77.37,78.25,77.25,77.75,15772800
-1992-03-06 00:00:00,78.0,78.25,77.12,77.5,12720000
-1992-03-09 00:00:00,77.25,77.62,77.0,77.5,12080400
-1992-03-10 00:00:00,77.62,78.37,77.5,77.75,10839600
-1992-03-11 00:00:00,77.75,78.0,76.5,77.12,12927600
-1992-03-12 00:00:00,77.0,77.62,76.87,77.12,12568800
-1992-03-13 00:00:00,77.75,78.12,77.5,78.0,10833600
-1992-03-16 00:00:00,77.62,78.0,77.12,78.0,6823200
-1992-03-17 00:00:00,77.75,78.87,77.75,78.62,12375600
-1992-03-18 00:00:00,78.37,78.87,78.0,78.5,11480400
-1992-03-19 00:00:00,78.62,78.75,78.12,78.12,9430800
-1992-03-20 00:00:00,78.0,78.87,77.87,78.62,24192000
-1992-03-23 00:00:00,78.5,78.5,77.62,78.12,12009600
-1992-03-24 00:00:00,78.25,78.5,77.62,77.75,10425600
-1992-03-25 00:00:00,77.62,78.12,77.5,77.87,9068400
-1992-03-26 00:00:00,78.0,78.0,76.75,76.87,8535600
-1992-03-27 00:00:00,76.62,76.87,76.12,76.12,7612800
-1992-03-30 00:00:00,76.25,76.75,75.87,76.0,7213200
-1992-03-31 00:00:00,76.0,76.87,75.62,75.75,11089200
-1992-04-01 00:00:00,75.5,76.37,75.25,76.37,12090000
-1992-04-02 00:00:00,76.5,76.62,75.0,75.25,12976800
-1992-04-03 00:00:00,75.12,75.5,74.75,74.87,11750400
-1992-04-06 00:00:00,75.12,75.75,74.87,75.62,8919600
-1992-04-07 00:00:00,75.62,75.75,74.0,74.12,15754800
-1992-04-08 00:00:00,73.5,74.5,72.75,72.87,25821600
-1992-04-09 00:00:00,73.5,74.87,73.0,74.75,20035200
-1992-04-10 00:00:00,75.25,76.25,75.25,76.0,13635600
-1992-04-13 00:00:00,76.12,76.37,75.25,75.25,8245200
-1992-04-14 00:00:00,75.87,77.37,75.87,76.75,18657600
-1992-04-15 00:00:00,77.25,78.0,77.12,78.0,17229600
-1992-04-16 00:00:00,78.0,79.0,77.75,79.0,25755600
-1992-04-20 00:00:00,78.5,79.25,78.25,78.75,18878400
-1992-04-21 00:00:00,78.0,78.12,77.12,77.75,21048000
-1992-04-22 00:00:00,77.25,77.5,76.37,77.25,18975600
-1992-04-23 00:00:00,77.25,77.5,75.75,76.62,21550800
-1992-04-24 00:00:00,76.62,77.0,75.5,75.87,11052000
-1992-04-27 00:00:00,75.5,76.25,75.37,75.87,8968800
-1992-04-28 00:00:00,75.75,76.5,75.37,76.0,11421600
-1992-04-29 00:00:00,76.25,76.37,75.5,75.75,11014800
-1992-04-30 00:00:00,75.62,76.62,75.37,76.62,17206800
-1992-05-01 00:00:00,76.37,76.62,75.5,75.75,13754400
-1992-05-04 00:00:00,75.87,77.25,75.87,77.25,12571200
-1992-05-05 00:00:00,77.37,77.5,76.75,77.0,9626400
-1992-05-06 00:00:00,77.12,77.25,76.25,77.0,14740800
-1992-05-07 00:00:00,77.0,77.62,76.87,76.87,12340800
-1992-05-08 00:00:00,77.12,77.62,76.75,77.5,11305200
-1992-05-11 00:00:00,77.62,79.5,77.62,79.12,24306000
-1992-05-12 00:00:00,79.12,79.62,78.62,79.0,16888800
-1992-05-13 00:00:00,79.25,79.37,78.25,78.37,13252800
-1992-05-14 00:00:00,78.37,78.37,77.37,77.87,11205600
-1992-05-15 00:00:00,77.37,77.62,77.12,77.25,22155600
-1992-05-18 00:00:00,77.75,77.87,76.5,76.87,8251200
-1992-05-19 00:00:00,76.87,78.25,76.5,78.12,10158000
-1992-05-20 00:00:00,78.0,78.12,77.5,77.62,7540800
-1992-05-21 00:00:00,77.37,77.37,76.37,76.75,8202000
-1992-05-22 00:00:00,76.75,77.0,76.37,76.62,5740800
-1992-05-26 00:00:00,76.62,76.62,75.12,75.12,10405200
-1992-05-27 00:00:00,75.5,76.12,75.25,75.87,7443600
-1992-05-28 00:00:00,76.12,77.12,75.62,77.12,7141200
-1992-05-29 00:00:00,77.37,77.75,76.37,76.37,11214000
-1992-06-01 00:00:00,76.5,76.5,75.5,76.37,10818000
-1992-06-02 00:00:00,75.5,75.75,74.75,75.5,10026000
-1992-06-03 00:00:00,76.0,76.25,75.12,76.0,11212800
-1992-06-04 00:00:00,76.0,76.5,75.5,76.25,11074800
-1992-06-05 00:00:00,76.5,77.75,76.25,77.5,9895200
-1992-06-08 00:00:00,77.37,77.5,76.25,76.25,7802400
-1992-06-09 00:00:00,76.5,76.62,76.0,76.12,7112400
-1992-06-10 00:00:00,76.0,76.5,75.75,75.87,7083600
-1992-06-11 00:00:00,75.87,76.87,75.12,76.75,8600400
-1992-06-12 00:00:00,77.25,77.25,76.12,76.25,6942000
-1992-06-15 00:00:00,75.87,77.0,75.75,76.5,9920400
-1992-06-16 00:00:00,77.25,77.87,77.0,77.37,8947200
-1992-06-17 00:00:00,77.25,77.25,76.0,76.0,12848400
-1992-06-18 00:00:00,76.37,76.75,75.75,76.0,14008800
-1992-06-19 00:00:00,76.12,77.0,76.0,76.0,28477200
-1992-06-22 00:00:00,75.75,76.37,75.25,76.25,8740800
-1992-06-23 00:00:00,76.37,76.75,76.0,76.37,9548400
-1992-06-24 00:00:00,76.37,76.75,76.0,76.37,6898800
-1992-06-25 00:00:00,76.75,77.5,76.5,77.25,8698800
-1992-06-26 00:00:00,76.87,78.0,76.75,78.0,10443600
-1992-06-29 00:00:00,78.0,79.0,77.5,79.0,9646800
-1992-06-30 00:00:00,79.0,79.37,77.5,77.75,12526800
-1992-07-01 00:00:00,78.12,78.75,78.0,78.5,11342400
-1992-07-02 00:00:00,78.5,78.62,77.12,77.25,12554400
-1992-07-06 00:00:00,77.12,77.5,76.75,77.37,13028400
-1992-07-07 00:00:00,77.75,78.0,76.12,76.12,12420000
-1992-07-08 00:00:00,76.0,77.0,75.62,77.0,9235200
-1992-07-09 00:00:00,77.0,77.75,76.75,77.75,8979600
-1992-07-10 00:00:00,77.62,77.87,76.37,76.37,7369200
-1992-07-13 00:00:00,76.62,77.25,76.25,76.75,5422800
-1992-07-14 00:00:00,76.75,77.87,76.62,77.87,7467600
-1992-07-15 00:00:00,77.87,78.5,77.62,78.12,8528400
-1992-07-16 00:00:00,77.12,77.37,76.62,77.37,15063600
-1992-07-17 00:00:00,77.12,78.12,77.0,77.5,19004400
-1992-07-20 00:00:00,76.62,77.37,76.62,77.25,8214000
-1992-07-21 00:00:00,77.5,77.75,77.12,77.12,11829600
-1992-07-22 00:00:00,76.87,77.12,76.5,76.5,6556800
-1992-07-23 00:00:00,76.5,76.87,76.12,76.87,13500000
-1992-07-24 00:00:00,76.37,76.5,74.75,74.75,14488800
-1992-07-27 00:00:00,74.87,75.62,74.87,75.0,9214800
-1992-07-28 00:00:00,75.0,75.87,75.0,75.75,15060000
-1992-07-29 00:00:00,76.25,77.12,76.12,77.12,17388000
-1992-07-30 00:00:00,77.25,77.62,76.12,76.25,15909600
-1992-07-31 00:00:00,76.12,77.12,75.87,76.5,8449200
-1992-08-03 00:00:00,76.37,76.62,75.12,75.25,12138000
-1992-08-04 00:00:00,76.0,76.0,75.37,75.5,10935600
-1992-08-05 00:00:00,75.5,75.5,74.75,74.87,9567600
-1992-08-06 00:00:00,74.75,75.75,74.75,75.62,15903600
-1992-08-07 00:00:00,75.5,76.37,75.37,75.5,13090800
-1992-08-10 00:00:00,75.25,75.75,75.25,75.62,6885600
-1992-08-11 00:00:00,75.87,75.87,75.0,75.75,10288800
-1992-08-12 00:00:00,75.5,75.87,75.0,75.12,10203600
-1992-08-13 00:00:00,75.62,75.87,75.0,75.25,10138800
-1992-08-14 00:00:00,75.5,76.0,75.25,75.5,8014800
-1992-08-17 00:00:00,75.25,76.37,75.25,76.0,6364800
-1992-08-18 00:00:00,76.0,76.87,75.87,76.62,7555200
-1992-08-19 00:00:00,76.62,76.75,76.0,76.12,7867200
-1992-08-20 00:00:00,76.25,76.25,75.75,76.12,9404400
-1992-08-21 00:00:00,76.5,76.75,75.0,75.12,15313200
-1992-08-24 00:00:00,74.87,75.0,74.0,74.12,13410000
-1992-08-25 00:00:00,74.25,74.5,73.75,74.0,10942800
-1992-08-26 00:00:00,74.0,74.25,73.5,73.75,10004400
-1992-08-27 00:00:00,74.5,74.87,74.12,74.25,11704800
-1992-08-28 00:00:00,74.12,74.25,73.0,73.37,14857200
-1992-08-31 00:00:00,73.5,74.5,73.37,74.0,11623200
-1992-09-01 00:00:00,73.87,74.25,73.5,74.25,10656000
-1992-09-02 00:00:00,74.0,75.0,73.75,74.5,11420400
-1992-09-03 00:00:00,74.62,75.12,74.5,74.75,14853600
-1992-09-04 00:00:00,74.62,75.12,74.62,74.62,6904800
-1992-09-08 00:00:00,74.75,75.0,74.12,74.12,10012800
-1992-09-09 00:00:00,74.37,74.75,74.25,74.5,8520000
-1992-09-10 00:00:00,74.75,75.25,74.62,75.25,8751600
-1992-09-11 00:00:00,75.0,75.37,74.75,75.12,11829600
-1992-09-14 00:00:00,76.0,77.75,75.75,77.5,22204800
-1992-09-15 00:00:00,77.25,78.25,77.25,77.25,18589200
-1992-09-16 00:00:00,77.12,78.62,77.0,78.0,14653200
-1992-09-17 00:00:00,78.37,79.12,78.25,79.0,12332400
-1992-09-18 00:00:00,79.0,79.75,78.62,79.62,24968400
-1992-09-21 00:00:00,79.0,79.25,78.5,78.5,8589600
-1992-09-22 00:00:00,78.12,78.37,77.25,77.25,9577200
-1992-09-23 00:00:00,77.12,77.87,76.75,77.62,20523600
-1992-09-24 00:00:00,78.12,78.5,77.62,77.87,8877600
-1992-09-25 00:00:00,77.87,78.0,77.5,77.87,6427200
-1992-09-28 00:00:00,77.62,79.25,77.5,79.25,10128000
-1992-09-29 00:00:00,79.0,79.12,78.0,78.12,8361600
-1992-09-30 00:00:00,78.25,78.75,78.12,78.25,9558000
-1992-10-01 00:00:00,78.5,78.5,77.5,77.87,12442800
-1992-10-02 00:00:00,78.0,78.25,75.75,75.75,11437200
-1992-10-05 00:00:00,75.5,75.62,73.12,75.37,22593600
-1992-10-06 00:00:00,75.37,75.75,74.5,74.5,9424800
-1992-10-07 00:00:00,74.87,75.0,73.75,73.75,11236800
-1992-10-08 00:00:00,74.12,75.62,74.0,75.5,13479600
-1992-10-09 00:00:00,75.62,75.62,74.75,75.0,7832400
-1992-10-12 00:00:00,75.0,75.62,75.0,75.37,6406800
-1992-10-13 00:00:00,75.37,76.25,74.75,74.87,11872800
-1992-10-14 00:00:00,75.0,75.87,74.62,75.0,10963200
-1992-10-15 00:00:00,75.0,75.75,75.0,75.12,10665600
-1992-10-16 00:00:00,75.5,76.5,75.12,76.25,18295200
-1992-10-19 00:00:00,76.0,77.12,75.75,76.37,14349600
-1992-10-20 00:00:00,76.5,76.87,76.0,76.5,11520000
-1992-10-21 00:00:00,76.62,76.62,76.0,76.0,6908400
-1992-10-22 00:00:00,76.0,76.37,75.5,76.37,8218800
-1992-10-23 00:00:00,76.37,76.75,75.75,75.87,8704800
-1992-10-26 00:00:00,76.0,76.87,75.87,76.87,8000400
-1992-10-27 00:00:00,77.12,77.75,76.25,76.62,13392000
-1992-10-28 00:00:00,76.5,77.75,76.37,77.75,9778800
-1992-10-29 00:00:00,77.75,77.75,77.12,77.5,5716800
-1992-10-30 00:00:00,77.62,77.62,76.37,76.75,6582000
-1992-11-02 00:00:00,76.87,78.5,76.87,78.5,11613600
-1992-11-03 00:00:00,78.5,78.5,77.75,78.12,11504400
-1992-11-04 00:00:00,78.87,79.5,78.12,78.37,15403200
-1992-11-05 00:00:00,78.62,78.87,77.62,78.25,8811600
-1992-11-06 00:00:00,78.37,78.37,77.5,77.5,6938400
-1992-11-09 00:00:00,77.5,78.75,77.12,78.0,9921600
-1992-11-10 00:00:00,78.0,78.25,77.0,77.25,11127600
-1992-11-11 00:00:00,77.37,78.37,77.37,78.37,8995200
-1992-11-12 00:00:00,78.37,78.75,77.75,78.75,8420400
-1992-11-13 00:00:00,78.37,78.87,78.12,78.87,7315200
-1992-11-16 00:00:00,78.75,78.87,78.0,78.0,7591200
-1992-11-17 00:00:00,78.12,78.37,77.75,78.0,6832800
-1992-11-18 00:00:00,77.87,78.87,77.62,78.75,11960400
-1992-11-19 00:00:00,78.75,78.75,78.0,78.12,8143200
-1992-11-20 00:00:00,78.87,80.12,78.5,80.0,29276400
-1992-11-23 00:00:00,80.87,82.25,80.25,82.12,25857600
-1992-11-24 00:00:00,81.87,83.5,81.5,82.62,29397600
-1992-11-25 00:00:00,82.5,83.62,82.5,82.87,16609200
-1992-11-27 00:00:00,82.75,83.12,82.5,82.87,8028000
-1992-11-30 00:00:00,82.87,83.75,82.5,83.25,13764000
-1992-12-01 00:00:00,82.5,82.87,81.75,82.12,13500000
-1992-12-02 00:00:00,82.5,82.87,82.0,82.75,8823600
-1992-12-03 00:00:00,82.87,83.0,81.62,81.62,9816000
-1992-12-04 00:00:00,82.12,83.37,81.37,82.62,11497200
-1992-12-07 00:00:00,82.62,82.87,82.12,82.87,8415600
-1992-12-08 00:00:00,82.87,83.5,82.62,83.5,10706400
-1992-12-09 00:00:00,83.5,84.0,83.25,84.0,12093600
-1992-12-10 00:00:00,84.0,84.0,83.0,83.37,9369600
-1992-12-11 00:00:00,83.25,83.87,83.25,83.75,5484000
-1992-12-14 00:00:00,83.5,84.12,83.12,83.25,12920400
-1992-12-15 00:00:00,83.0,84.62,83.0,84.12,11791200
-1992-12-16 00:00:00,84.0,84.5,83.37,83.5,12276000
-1992-12-17 00:00:00,83.37,85.5,83.25,85.25,17094000
-1992-12-18 00:00:00,85.87,86.87,85.37,86.75,38605200
-1992-12-21 00:00:00,86.12,87.5,86.12,87.5,14508000
-1992-12-22 00:00:00,87.0,87.25,86.37,87.0,14085600
-1992-12-23 00:00:00,86.87,87.25,86.37,86.37,9855600
-1992-12-24 00:00:00,86.37,87.0,86.37,86.5,3160800
-1992-12-28 00:00:00,86.25,87.25,85.87,86.87,6513600
-1992-12-29 00:00:00,86.75,87.5,86.12,86.25,10976400
-1992-12-30 00:00:00,86.25,86.75,86.12,86.62,8258400
-1992-12-31 00:00:00,86.5,86.87,85.0,85.5,8096400
-1993-01-04 00:00:00,85.62,86.12,85.25,85.5,9048000
-1993-01-05 00:00:00,85.37,86.87,85.25,86.5,13648800
-1993-01-06 00:00:00,86.0,86.62,85.75,86.12,12327600
-1993-01-07 00:00:00,86.37,87.25,85.5,85.87,15777600
-1993-01-08 00:00:00,85.87,86.25,84.87,85.75,14679600
-1993-01-11 00:00:00,85.5,85.87,84.75,85.0,9278400
-1993-01-12 00:00:00,85.25,85.25,84.37,85.12,8722800
-1993-01-13 00:00:00,84.87,85.12,84.37,84.75,11511600
-1993-01-14 00:00:00,85.0,85.0,84.0,84.87,14626800
-1993-01-15 00:00:00,84.75,85.62,84.25,84.62,22267200
-1993-01-18 00:00:00,84.62,84.75,84.12,84.62,6668400
-1993-01-19 00:00:00,85.0,85.62,84.12,84.12,10262400
-1993-01-20 00:00:00,84.0,85.0,82.62,82.62,18087600
-1993-01-21 00:00:00,82.87,83.62,82.5,83.5,13076400
-1993-01-22 00:00:00,83.75,85.25,83.62,84.37,15747600
-1993-01-25 00:00:00,84.37,85.0,83.75,85.0,10880400
-1993-01-26 00:00:00,85.12,86.0,85.0,85.12,14232000
-1993-01-27 00:00:00,85.0,85.37,84.25,84.62,9942000
-1993-01-28 00:00:00,84.75,86.0,84.5,85.5,11901600
-1993-01-29 00:00:00,85.62,86.37,85.37,86.12,11989200
-1993-02-01 00:00:00,86.0,86.5,85.5,86.25,8162400
-1993-02-02 00:00:00,85.62,85.75,84.25,85.0,14188800
-1993-02-03 00:00:00,84.75,86.12,84.62,86.12,10593600
-1993-02-04 00:00:00,86.25,86.75,85.75,86.62,9374400
-1993-02-05 00:00:00,86.25,87.37,86.12,86.87,16419600
-1993-02-08 00:00:00,86.62,87.75,86.25,86.75,15696000
-1993-02-09 00:00:00,86.62,86.87,86.0,86.62,11180400
-1993-02-10 00:00:00,86.5,87.12,86.0,86.75,12478800
-1993-02-11 00:00:00,86.75,86.87,86.25,86.37,10106400
-1993-02-12 00:00:00,86.12,86.25,84.87,85.0,8835600
-1993-02-16 00:00:00,84.75,85.0,83.0,83.0,23343600
-1993-02-17 00:00:00,82.75,82.87,82.25,82.5,18730800
-1993-02-18 00:00:00,82.75,83.0,80.87,81.87,29344800
-1993-02-19 00:00:00,82.12,82.25,81.62,82.25,21496800
-1993-02-22 00:00:00,82.5,83.12,82.37,83.12,15975600
-1993-02-23 00:00:00,83.62,84.62,83.37,83.5,17748000
-1993-02-24 00:00:00,83.75,84.25,83.5,84.12,12176400
-1993-02-25 00:00:00,84.37,84.75,83.5,84.5,10107600
-1993-02-26 00:00:00,84.5,84.75,83.5,84.12,14098800
-1993-03-01 00:00:00,84.5,84.87,83.25,83.37,12110400
-1993-03-02 00:00:00,83.62,85.5,83.25,85.5,17294400
-1993-03-03 00:00:00,85.0,86.0,84.75,85.62,13614000
-1993-03-04 00:00:00,85.75,85.75,85.0,85.0,7875600
-1993-03-05 00:00:00,85.0,86.12,84.37,85.75,15505200
-1993-03-08 00:00:00,86.12,87.5,85.87,87.5,18228000
-1993-03-09 00:00:00,87.37,88.25,87.12,87.25,14451600
-1993-03-10 00:00:00,87.37,88.0,86.62,87.75,9729600
-1993-03-11 00:00:00,87.62,88.12,87.25,87.5,10738800
-1993-03-12 00:00:00,86.87,87.0,85.62,86.5,15247200
-1993-03-15 00:00:00,86.5,86.75,86.12,86.37,6592800
-1993-03-16 00:00:00,86.62,87.25,86.5,86.87,6392400
-1993-03-17 00:00:00,87.0,87.62,86.75,87.12,9836400
-1993-03-18 00:00:00,87.12,88.75,87.12,88.37,17570400
-1993-03-19 00:00:00,88.75,89.12,88.0,88.62,26394000
-1993-03-22 00:00:00,87.87,89.0,87.37,88.87,14511600
-1993-03-23 00:00:00,89.12,89.5,87.62,88.12,10638000
-1993-03-24 00:00:00,88.12,90.12,88.0,89.87,19723200
-1993-03-25 00:00:00,89.62,90.5,89.37,90.12,15367200
-1993-03-26 00:00:00,90.25,90.37,89.75,89.75,9745200
-1993-03-29 00:00:00,90.12,91.0,89.87,90.25,10774800
-1993-03-30 00:00:00,90.0,91.0,89.75,90.87,9292800
-1993-03-31 00:00:00,90.87,90.87,89.12,89.12,10674000
-1993-04-01 00:00:00,89.5,89.87,89.37,89.62,8482800
-1993-04-02 00:00:00,88.87,90.62,88.25,89.0,21573600
-1993-04-05 00:00:00,88.87,90.0,88.62,89.5,9288000
-1993-04-06 00:00:00,89.87,91.37,89.75,91.37,16423200
-1993-04-07 00:00:00,91.0,92.0,90.87,91.75,13153200
-1993-04-08 00:00:00,91.62,92.25,91.25,92.0,10942800
-1993-04-12 00:00:00,91.87,93.37,91.87,93.25,14613600
-1993-04-13 00:00:00,93.37,93.37,91.62,93.12,21081600
-1993-04-14 00:00:00,93.37,94.62,93.12,94.37,14835600
-1993-04-15 00:00:00,93.87,96.0,93.75,95.62,13760400
-1993-04-16 00:00:00,95.75,96.0,94.75,95.25,23750400
-1993-04-19 00:00:00,95.12,95.37,94.87,95.0,10020000
-1993-04-20 00:00:00,94.62,94.87,94.12,94.37,11098800
-1993-04-21 00:00:00,94.25,94.37,92.75,92.87,12321600
-1993-04-22 00:00:00,92.37,93.87,92.0,92.25,14373600
-1993-04-23 00:00:00,92.12,93.75,92.12,93.12,14682000
-1993-04-26 00:00:00,92.75,93.37,91.75,92.0,10328400
-1993-04-27 00:00:00,91.5,93.37,91.37,92.5,13089600
-1993-04-28 00:00:00,92.5,92.5,89.75,90.37,13441200
-1993-04-29 00:00:00,90.25,91.62,90.25,91.62,14070000
-1993-04-30 00:00:00,92.0,92.5,90.37,90.62,10664400
-1993-05-03 00:00:00,90.62,91.0,89.75,90.87,9666000
-1993-05-04 00:00:00,90.87,91.12,89.75,89.75,11870400
-1993-05-05 00:00:00,88.75,92.5,88.75,92.25,24786000
-1993-05-06 00:00:00,92.25,93.75,92.12,93.5,19015200
-1993-05-07 00:00:00,93.5,94.62,93.5,94.25,10578000
-1993-05-10 00:00:00,93.75,95.12,93.75,94.12,16154400
-1993-05-11 00:00:00,93.75,94.12,93.0,93.0,10324800
-1993-05-12 00:00:00,92.75,93.87,92.62,93.37,16567200
-1993-05-13 00:00:00,92.75,92.87,92.0,92.25,14338800
-1993-05-14 00:00:00,92.37,93.25,92.12,93.25,10720800
-1993-05-17 00:00:00,93.12,93.62,92.87,93.62,7657200
-1993-05-18 00:00:00,93.25,93.37,91.75,92.25,10507200
-1993-05-19 00:00:00,92.25,93.25,90.75,93.25,17182800
-1993-05-20 00:00:00,93.25,93.37,92.62,93.0,12601200
-1993-05-21 00:00:00,92.75,93.0,92.12,92.12,14624400
-1993-05-24 00:00:00,92.0,93.12,91.75,92.75,9427200
-1993-05-25 00:00:00,92.75,93.0,92.0,92.25,8096400
-1993-05-26 00:00:00,92.25,93.12,91.75,93.0,12496800
-1993-05-27 00:00:00,93.5,94.5,93.37,93.87,17104800
-1993-05-28 00:00:00,93.75,94.12,92.5,92.75,8817600
-1993-06-01 00:00:00,93.0,94.62,93.0,94.0,10879200
-1993-06-02 00:00:00,93.62,94.37,93.25,94.0,11678400
-1993-06-03 00:00:00,93.62,94.37,93.37,94.12,7815600
-1993-06-04 00:00:00,93.87,94.0,93.37,93.87,6481200
-1993-06-07 00:00:00,93.75,94.5,93.5,93.62,10012800
-1993-06-08 00:00:00,93.25,93.87,93.0,93.37,13944000
-1993-06-09 00:00:00,93.37,94.12,93.12,93.37,9516000
-1993-06-10 00:00:00,93.25,93.87,93.12,93.37,9616800
-1993-06-11 00:00:00,93.75,94.62,93.75,94.25,12931200
-1993-06-14 00:00:00,94.37,94.62,92.75,92.87,9402000
-1993-06-15 00:00:00,93.25,94.87,93.25,94.12,12862800
-1993-06-16 00:00:00,94.12,95.5,94.12,95.37,14016000
-1993-06-17 00:00:00,95.12,95.37,94.87,95.25,12243600
-1993-06-18 00:00:00,94.75,95.25,94.5,94.87,26893200
-1993-06-21 00:00:00,95.25,95.62,94.62,95.25,11979600
-1993-06-22 00:00:00,95.5,96.12,94.87,95.0,14784000
-1993-06-23 00:00:00,95.12,96.37,95.0,96.0,17598000
-1993-06-24 00:00:00,95.62,95.87,95.12,95.5,11160000
-1993-06-25 00:00:00,95.5,95.62,94.62,94.75,8533200
-1993-06-28 00:00:00,94.87,95.5,94.87,95.37,9987600
-1993-06-29 00:00:00,95.25,96.12,95.12,95.62,11032800
-1993-06-30 00:00:00,95.62,95.87,95.25,95.75,12692400
-1993-07-01 00:00:00,95.75,95.87,94.87,95.12,11000400
-1993-07-02 00:00:00,95.37,96.25,95.37,95.62,16729200
-1993-07-06 00:00:00,95.75,96.12,94.5,94.62,10780800
-1993-07-07 00:00:00,94.87,95.12,94.62,94.62,9314400
-1993-07-08 00:00:00,95.0,97.5,94.5,97.0,16916400
-1993-07-09 00:00:00,96.75,97.62,96.62,97.0,9954000
-1993-07-12 00:00:00,97.12,97.5,96.75,97.37,5628000
-1993-07-13 00:00:00,97.37,98.25,97.12,98.0,15424800
-1993-07-14 00:00:00,98.0,99.12,98.0,98.62,16497600
-1993-07-15 00:00:00,98.62,99.12,98.0,98.87,12392400
-1993-07-16 00:00:00,98.87,100.87,98.5,99.87,30450000
-1993-07-19 00:00:00,99.87,100.25,99.37,99.5,11815200
-1993-07-20 00:00:00,99.37,99.87,98.5,99.12,14854800
-1993-07-21 00:00:00,98.75,99.25,98.5,99.0,9104400
-1993-07-22 00:00:00,98.75,99.0,97.87,98.0,9482400
-1993-07-23 00:00:00,97.75,98.5,97.37,97.75,14004000
-1993-07-26 00:00:00,98.12,98.87,98.12,98.75,9649200
-1993-07-27 00:00:00,98.87,99.0,97.62,98.25,7932000
-1993-07-28 00:00:00,98.0,98.5,97.5,97.75,8670000
-1993-07-29 00:00:00,98.0,98.87,97.75,98.75,14244000
-1993-07-30 00:00:00,99.0,99.75,98.0,98.5,11432400
-1993-08-02 00:00:00,98.5,99.5,98.5,99.0,7880400
-1993-08-03 00:00:00,99.5,99.75,98.37,98.62,10063200
-1993-08-04 00:00:00,98.75,98.75,97.75,98.25,10082400
-1993-08-05 00:00:00,98.75,99.75,98.5,99.5,8212800
-1993-08-06 00:00:00,99.75,99.87,99.12,99.37,7882800
-1993-08-09 00:00:00,99.62,100.25,99.12,99.37,11280000
-1993-08-10 00:00:00,99.5,99.5,98.75,99.0,6018000
-1993-08-11 00:00:00,98.75,99.25,98.25,98.75,6500400
-1993-08-12 00:00:00,99.0,99.62,97.62,98.12,9667200
-1993-08-13 00:00:00,98.12,98.25,97.12,97.37,10801200
-1993-08-16 00:00:00,97.75,98.0,97.25,97.75,8041200
-1993-08-17 00:00:00,97.75,97.87,96.25,97.0,10669200
-1993-08-18 00:00:00,97.75,97.87,96.87,97.12,10174800
-1993-08-19 00:00:00,96.75,97.37,96.0,96.62,15027600
-1993-08-20 00:00:00,97.0,98.62,96.75,98.62,20268000
-1993-08-23 00:00:00,98.5,98.5,97.62,97.75,9483600
-1993-08-24 00:00:00,97.62,98.62,97.37,98.62,8216400
-1993-08-25 00:00:00,98.62,99.0,98.25,98.75,10423200
-1993-08-26 00:00:00,99.0,99.62,98.37,98.75,9945600
-1993-08-27 00:00:00,98.25,98.87,97.87,98.0,6106800
-1993-08-30 00:00:00,98.0,98.75,97.62,98.5,6835200
-1993-08-31 00:00:00,98.75,98.75,97.87,98.25,8162400
-1993-09-01 00:00:00,98.25,98.62,98.0,98.12,10743600
-1993-09-02 00:00:00,98.25,98.37,97.37,97.5,7483200
-1993-09-03 00:00:00,97.25,97.87,97.0,97.25,10472400
-1993-09-07 00:00:00,97.75,97.87,96.75,97.0,9109200
-1993-09-08 00:00:00,96.87,97.62,95.62,96.25,13966800
-1993-09-09 00:00:00,96.12,96.62,95.75,95.87,9199200
-1993-09-10 00:00:00,96.0,96.75,95.5,96.62,10429200
-1993-09-13 00:00:00,96.75,96.87,96.25,96.75,11751600
-1993-09-14 00:00:00,96.75,98.0,96.37,98.0,13496400
-1993-09-15 00:00:00,97.12,98.5,96.62,98.12,15474000
-1993-09-16 00:00:00,98.0,98.5,97.75,98.25,9423600
-1993-09-17 00:00:00,97.12,98.75,97.12,98.75,34269600
-1993-09-20 00:00:00,98.12,98.75,97.25,97.25,6919200
-1993-09-21 00:00:00,97.25,97.62,95.25,96.37,10735200
-1993-09-22 00:00:00,97.0,97.37,96.37,96.5,11556000
-1993-09-23 00:00:00,96.87,96.87,96.12,96.25,8322000
-1993-09-24 00:00:00,95.5,95.87,94.5,94.87,13264800
-1993-09-27 00:00:00,95.37,96.5,95.25,96.5,10137600
-1993-09-28 00:00:00,96.5,96.75,95.75,95.87,7706400
-1993-09-29 00:00:00,96.25,96.37,95.37,95.37,7388400
-1993-09-30 00:00:00,95.0,95.87,94.5,95.87,7886400
-1993-10-01 00:00:00,95.75,96.37,95.5,95.87,6576000
-1993-10-04 00:00:00,95.75,96.25,95.5,96.25,8109600
-1993-10-05 00:00:00,96.37,96.75,95.5,95.62,7179600
-1993-10-06 00:00:00,95.5,96.37,95.37,95.5,9156000
-1993-10-07 00:00:00,95.62,96.25,95.37,95.62,8067600
-1993-10-08 00:00:00,96.0,96.25,94.75,96.0,7318800
-1993-10-11 00:00:00,96.25,96.87,96.12,96.5,5684400
-1993-10-12 00:00:00,96.75,97.37,95.5,95.5,13275600
-1993-10-13 00:00:00,95.62,96.75,95.62,96.12,7524000
-1993-10-14 00:00:00,96.37,96.5,95.75,96.5,10918800
-1993-10-15 00:00:00,97.0,98.87,96.62,98.5,22144800
-1993-10-18 00:00:00,98.5,98.5,97.75,98.0,8563200
-1993-10-19 00:00:00,98.0,98.37,97.75,98.12,9320400
-1993-10-20 00:00:00,98.0,98.25,97.75,98.25,5518800
-1993-10-21 00:00:00,98.37,98.62,97.37,97.37,7269600
-1993-10-22 00:00:00,97.62,97.75,96.0,96.0,13863600
-1993-10-25 00:00:00,96.37,96.37,95.25,95.75,9997200
-1993-10-26 00:00:00,95.75,96.5,95.5,96.37,8694000
-1993-10-27 00:00:00,96.37,97.37,95.87,97.37,6657600
-1993-10-28 00:00:00,97.37,97.62,96.5,96.87,10038000
-1993-10-29 00:00:00,97.0,98.0,97.0,97.0,8493600
-1993-11-01 00:00:00,96.87,97.62,96.75,97.5,7953600
-1993-11-02 00:00:00,97.25,98.62,96.62,97.12,11431200
-1993-11-03 00:00:00,97.62,97.87,96.0,96.37,12187200
-1993-11-04 00:00:00,95.5,95.87,93.62,93.75,15745200
-1993-11-05 00:00:00,93.25,94.87,93.25,94.12,16560000
-1993-11-08 00:00:00,94.12,94.5,93.5,93.75,9958800
-1993-11-09 00:00:00,94.62,95.0,94.12,94.5,1386000
-1993-11-10 00:00:00,94.37,94.75,94.25,94.62,9828000
-1993-11-11 00:00:00,94.62,94.62,93.75,93.87,10387200
-1993-11-12 00:00:00,93.62,94.0,92.75,93.87,17466000
-1993-11-15 00:00:00,94.62,95.12,94.0,94.25,12336000
-1993-11-16 00:00:00,94.75,96.5,94.75,96.5,13190400
-1993-11-17 00:00:00,96.75,97.12,96.0,96.62,12574800
-1993-11-18 00:00:00,96.62,97.5,96.25,97.5,13027200
-1993-11-19 00:00:00,97.37,98.25,96.87,98.25,18594000
-1993-11-22 00:00:00,97.75,98.37,97.37,98.25,23113200
-1993-11-23 00:00:00,98.5,99.75,98.37,98.5,16952400
-1993-11-24 00:00:00,98.37,98.37,97.37,97.75,8242800
-1993-11-26 00:00:00,98.12,98.62,98.0,98.5,3544800
-1993-11-29 00:00:00,98.75,99.25,97.87,97.87,10084800
-1993-11-30 00:00:00,97.5,98.5,97.25,98.37,7405200
-1993-12-01 00:00:00,98.75,98.87,97.75,98.62,10135200
-1993-12-02 00:00:00,98.87,100.25,98.62,100.0,13010400
-1993-12-03 00:00:00,100.0,101.0,99.62,100.12,16464000
-1993-12-06 00:00:00,100.37,101.25,100.0,100.37,9214800
-1993-12-07 00:00:00,100.5,100.5,99.25,99.75,10119600
-1993-12-08 00:00:00,99.37,100.5,99.25,100.37,9441600
-1993-12-09 00:00:00,100.37,101.62,99.87,101.0,18728400
-1993-12-10 00:00:00,101.75,101.87,100.87,101.62,12542400
-1993-12-13 00:00:00,101.37,101.75,100.75,101.0,10467600
-1993-12-14 00:00:00,101.62,102.5,101.5,102.37,16100400
-1993-12-15 00:00:00,102.12,104.12,102.12,103.37,24062400
-1993-12-16 00:00:00,103.5,103.62,102.62,103.5,16848000
-1993-12-17 00:00:00,103.5,105.25,103.0,105.12,32604000
-1993-12-20 00:00:00,104.75,104.75,104.0,104.25,11794800
-1993-12-21 00:00:00,104.62,105.5,104.25,105.37,15001200
-1993-12-22 00:00:00,105.5,105.5,104.62,105.37,10705200
-1993-12-23 00:00:00,105.5,106.75,105.5,106.12,16069200
-1993-12-27 00:00:00,105.37,106.75,105.12,106.75,7214400
-1993-12-28 00:00:00,106.37,106.62,106.12,106.5,11955600
-1993-12-29 00:00:00,106.5,107.0,106.25,106.5,10022400
-1993-12-30 00:00:00,106.37,106.62,105.62,105.87,10260000
-1993-12-31 00:00:00,105.62,106.12,104.87,104.87,8175600
-1994-01-03 00:00:00,104.62,104.75,103.75,104.0,15430800
-1994-01-04 00:00:00,104.0,104.12,103.0,103.62,20113200
-1994-01-05 00:00:00,103.87,103.87,103.0,103.0,15714000
-1994-01-06 00:00:00,103.75,104.37,102.62,103.87,26149200
-1994-01-07 00:00:00,103.75,104.62,103.25,104.37,10370400
-1994-01-10 00:00:00,104.75,105.12,104.5,104.87,13240800
-1994-01-11 00:00:00,105.0,105.87,105.0,105.62,17858400
-1994-01-12 00:00:00,105.62,106.0,105.12,106.0,10653600
-1994-01-13 00:00:00,105.75,105.75,105.12,105.25,13366800
-1994-01-14 00:00:00,105.0,107.25,105.0,106.75,20214000
-1994-01-17 00:00:00,106.87,107.37,106.37,107.12,9801600
-1994-01-18 00:00:00,107.37,109.0,107.25,108.37,16618800
-1994-01-19 00:00:00,108.0,108.75,107.75,108.75,10431600
-1994-01-20 00:00:00,108.5,109.0,108.12,108.5,13177200
-1994-01-21 00:00:00,108.0,108.25,107.5,108.0,21168000
-1994-01-24 00:00:00,108.0,108.25,107.5,107.75,10287600
-1994-01-25 00:00:00,107.62,108.0,106.87,107.0,12716400
-1994-01-26 00:00:00,106.87,107.0,106.37,106.5,10456800
-1994-01-27 00:00:00,106.5,108.37,106.0,108.25,11648400
-1994-01-28 00:00:00,109.5,109.5,107.62,107.87,15304800
-1994-01-31 00:00:00,107.75,108.37,107.25,107.75,15460800
-1994-02-01 00:00:00,107.5,107.75,106.75,106.87,10873200
-1994-02-02 00:00:00,107.25,109.12,106.75,109.12,14500800
-1994-02-03 00:00:00,108.75,109.75,108.5,109.75,16330800
-1994-02-04 00:00:00,109.37,109.5,106.5,106.5,16239600
-1994-02-07 00:00:00,105.5,108.25,105.5,108.25,16131600
-1994-02-08 00:00:00,108.0,108.12,106.75,107.25,9174000
-1994-02-09 00:00:00,107.25,108.75,107.12,108.25,10203600
-1994-02-10 00:00:00,107.87,108.12,106.5,106.5,8916000
-1994-02-11 00:00:00,106.5,107.25,106.25,107.25,7243200
-1994-02-14 00:00:00,106.87,108.75,106.87,108.12,9609600
-1994-02-15 00:00:00,108.25,109.62,108.25,109.0,13992000
-1994-02-16 00:00:00,108.75,109.25,108.12,108.75,10110000
-1994-02-17 00:00:00,109.0,109.75,108.62,109.12,14706000
-1994-02-18 00:00:00,109.12,109.5,108.0,108.0,18151200
-1994-02-22 00:00:00,107.87,108.37,107.62,108.0,9609600
-1994-02-23 00:00:00,108.0,108.25,107.25,107.37,8631600
-1994-02-24 00:00:00,107.0,107.37,105.25,105.37,14552400
-1994-02-25 00:00:00,105.5,105.62,104.62,105.12,11961600
-1994-02-28 00:00:00,105.37,106.12,105.37,105.37,9088800
-1994-03-01 00:00:00,105.5,106.5,105.37,105.62,14864400
-1994-03-02 00:00:00,104.12,106.25,103.62,105.75,16204800
-1994-03-03 00:00:00,105.87,105.87,104.37,105.0,10830000
-1994-03-04 00:00:00,105.5,106.25,104.87,104.87,12902400
-1994-03-07 00:00:00,105.37,106.0,105.0,105.75,9022800
-1994-03-08 00:00:00,105.62,105.87,104.75,105.0,9964800
-1994-03-09 00:00:00,105.12,105.5,104.12,105.37,9998400
-1994-03-10 00:00:00,105.75,105.75,104.0,104.5,10402800
-1994-03-11 00:00:00,104.12,105.25,103.87,105.25,9433200
-1994-03-14 00:00:00,104.75,105.37,104.62,105.25,9228000
-1994-03-15 00:00:00,105.0,105.0,104.12,104.87,10447200
-1994-03-16 00:00:00,104.37,104.62,103.75,103.75,12745200
-1994-03-17 00:00:00,104.0,104.12,102.37,103.0,15214800
-1994-03-18 00:00:00,103.12,104.87,102.62,104.5,40646400
-1994-03-21 00:00:00,104.62,104.75,103.75,104.0,10138800
-1994-03-22 00:00:00,104.0,104.37,103.25,103.25,10422000
-1994-03-23 00:00:00,103.5,104.12,103.25,103.87,9063600
-1994-03-24 00:00:00,103.5,104.0,103.12,103.62,11502000
-1994-03-25 00:00:00,103.87,104.37,102.12,102.12,10532400
-1994-03-28 00:00:00,102.37,103.5,102.12,103.5,10627200
-1994-03-29 00:00:00,103.37,103.62,102.25,102.25,10383600
-1994-03-30 00:00:00,101.5,101.5,98.0,98.75,31760400
-1994-03-31 00:00:00,99.62,100.12,96.62,100.0,27567600
-1994-04-04 00:00:00,97.0,98.37,96.12,98.0,32510400
-1994-04-05 00:00:00,98.75,99.25,97.62,98.87,21812400
-1994-04-06 00:00:00,98.5,99.25,96.62,97.62,28470000
-1994-04-07 00:00:00,98.25,98.5,97.37,98.25,15081600
-1994-04-08 00:00:00,97.75,98.12,97.25,97.25,13826400
-1994-04-11 00:00:00,97.5,98.87,97.12,98.37,12795600
-1994-04-12 00:00:00,98.62,99.62,98.25,99.25,10114800
-1994-04-13 00:00:00,99.0,99.0,97.62,98.87,13351200
-1994-04-14 00:00:00,98.25,98.25,97.37,97.5,9928800
-1994-04-15 00:00:00,97.25,97.75,96.5,96.75,18620400
-1994-04-18 00:00:00,96.87,97.25,94.0,94.87,21325200
-1994-04-19 00:00:00,94.62,96.62,94.25,95.5,19359600
-1994-04-20 00:00:00,95.87,96.62,94.62,95.5,16903200
-1994-04-21 00:00:00,95.62,96.5,94.87,96.25,13350000
-1994-04-22 00:00:00,96.75,97.0,96.0,96.0,9774000
-1994-04-25 00:00:00,95.87,96.87,95.62,96.75,14798400
-1994-04-26 00:00:00,96.75,96.75,95.75,96.0,13089600
-1994-04-28 00:00:00,98.0,98.0,96.12,96.62,14212800
-1994-04-29 00:00:00,96.87,97.12,95.12,95.25,9159600
-1994-05-02 00:00:00,95.25,95.87,95.12,95.87,10446000
-1994-05-03 00:00:00,95.62,96.37,95.12,96.25,13227600
-1994-05-04 00:00:00,96.37,98.25,95.5,97.87,18283200
-1994-05-05 00:00:00,98.62,99.37,97.62,97.75,16443600
-1994-05-06 00:00:00,97.12,97.37,95.75,96.62,14023200
-1994-05-09 00:00:00,96.0,96.12,94.75,94.87,16016400
-1994-05-10 00:00:00,96.25,96.37,94.75,95.0,15398400
-1994-05-11 00:00:00,94.75,94.87,92.62,93.25,19514400
-1994-05-12 00:00:00,93.5,93.87,93.25,93.75,12914400
-1994-05-13 00:00:00,94.12,95.5,93.37,95.37,20083200
-1994-05-16 00:00:00,47.5,47.75,47.0,47.38,8740800
-1994-05-17 00:00:00,47.5,48.63,47.0,47.63,13519800
-1994-05-18 00:00:00,47.75,48.13,47.13,47.88,12914400
-1994-05-19 00:00:00,47.88,48.63,47.38,48.25,13285800
-1994-05-20 00:00:00,48.25,48.38,47.25,47.63,20453400
-1994-05-23 00:00:00,47.13,47.25,46.63,47.0,14509200
-1994-05-24 00:00:00,47.25,48.13,47.13,47.5,13431000
-1994-05-25 00:00:00,47.38,47.5,46.88,47.5,11379000
-1994-05-26 00:00:00,47.75,48.63,47.75,48.5,9725400
-1994-05-27 00:00:00,48.5,49.25,48.25,49.0,10384800
-1994-05-31 00:00:00,48.75,49.88,48.63,49.75,12074400
-1994-06-01 00:00:00,49.63,50.25,49.25,50.13,11746800
-1994-06-02 00:00:00,50.38,50.38,49.88,50.0,7825200
-1994-06-03 00:00:00,49.63,50.0,49.38,49.38,9414600
-1994-06-06 00:00:00,49.5,49.63,48.63,48.75,10671600
-1994-06-07 00:00:00,48.5,48.88,48.38,48.75,8431800
-1994-06-08 00:00:00,49.0,49.13,48.0,48.13,9867000
-1994-06-09 00:00:00,48.13,48.38,48.0,48.38,9915600
-1994-06-10 00:00:00,48.13,48.25,47.63,47.75,10714800
-1994-06-13 00:00:00,47.75,48.25,47.5,48.25,7809000
-1994-06-14 00:00:00,48.38,48.5,47.88,48.0,11869200
-1994-06-15 00:00:00,48.0,48.13,47.5,47.5,16935600
-1994-06-16 00:00:00,47.5,48.0,47.38,48.0,11838600
-1994-06-17 00:00:00,48.13,48.5,47.63,47.75,34327200
-1994-06-20 00:00:00,47.5,47.88,47.0,47.38,12850800
-1994-06-21 00:00:00,47.25,47.38,45.88,46.13,24411000
-1994-06-22 00:00:00,46.25,46.38,45.0,45.75,28972800
-1994-06-23 00:00:00,46.0,47.5,46.0,46.25,31132200
-1994-06-24 00:00:00,46.13,47.13,45.75,46.25,18023400
-1994-06-27 00:00:00,46.0,47.38,45.75,47.38,18583200
-1994-06-28 00:00:00,47.0,47.25,46.63,47.25,12893400
-1994-06-29 00:00:00,47.13,47.88,47.0,47.63,13629000
-1994-06-30 00:00:00,47.75,47.75,46.63,46.63,12787800
-1994-07-01 00:00:00,47.25,47.25,46.25,46.38,11488200
-1994-07-05 00:00:00,46.63,47.25,46.38,47.0,12287400
-1994-07-06 00:00:00,46.75,47.38,46.5,47.25,10272600
-1994-07-07 00:00:00,47.5,47.63,47.13,47.38,8902200
-1994-07-08 00:00:00,47.13,47.5,47.0,47.38,8505600
-1994-07-11 00:00:00,47.38,47.5,46.63,47.25,9147000
-1994-07-12 00:00:00,47.0,47.25,46.63,46.88,10672800
-1994-07-13 00:00:00,47.0,47.38,46.75,46.88,9443400
-1994-07-14 00:00:00,46.88,47.63,46.75,47.63,14914800
-1994-07-15 00:00:00,47.63,48.25,47.5,47.88,17232600
-1994-07-18 00:00:00,47.88,48.13,47.25,47.88,9735600
-1994-07-19 00:00:00,47.88,49.0,47.75,48.88,13789200
-1994-07-20 00:00:00,49.13,49.25,48.63,48.75,10499400
-1994-07-21 00:00:00,48.88,49.0,48.5,48.5,9263400
-1994-07-22 00:00:00,48.75,49.75,48.5,49.63,10327800
-1994-07-25 00:00:00,49.63,50.13,49.5,49.88,12190800
-1994-07-26 00:00:00,49.75,49.75,48.88,49.13,6857400
-1994-07-27 00:00:00,49.25,49.25,48.5,48.75,9981600
-1994-07-28 00:00:00,48.88,49.5,48.75,49.5,6109800
-1994-07-29 00:00:00,49.5,50.63,49.25,50.38,14377800
-1994-08-01 00:00:00,50.25,50.75,50.0,50.25,10429800
-1994-08-02 00:00:00,50.5,50.88,50.0,50.0,13029000
-1994-08-03 00:00:00,49.88,50.13,49.38,49.63,9384600
-1994-08-04 00:00:00,49.38,49.63,48.38,48.5,19570200
-1994-08-05 00:00:00,48.5,49.25,48.38,49.0,6352800
-1994-08-08 00:00:00,49.38,49.63,49.0,49.5,7347600
-1994-08-09 00:00:00,49.38,49.38,48.75,48.88,10302600
-1994-08-10 00:00:00,49.13,49.25,47.63,48.25,18384600
-1994-08-11 00:00:00,48.13,48.25,47.25,47.63,14724600
-1994-08-12 00:00:00,47.88,48.25,47.63,48.13,16667400
-1994-08-15 00:00:00,48.0,48.75,47.5,48.75,19097400
-1994-08-16 00:00:00,48.38,48.63,48.13,48.5,17682600
-1994-08-17 00:00:00,48.5,48.5,47.5,47.88,12795000
-1994-08-18 00:00:00,47.25,47.5,46.75,47.13,24687000
-1994-08-19 00:00:00,47.13,47.88,46.5,47.88,23760600
-1994-08-22 00:00:00,47.63,48.13,47.5,47.75,7860600
-1994-08-23 00:00:00,48.0,49.0,48.0,48.75,14517000
-1994-08-24 00:00:00,48.88,49.25,48.5,49.25,11970600
-1994-08-25 00:00:00,49.5,49.75,49.38,49.63,17874000
-1994-08-26 00:00:00,50.0,51.13,49.88,50.75,19219200
-1994-08-29 00:00:00,51.0,51.25,50.0,50.25,12068400
-1994-08-30 00:00:00,50.38,50.5,49.5,50.0,11800800
-1994-08-31 00:00:00,49.75,50.38,49.75,49.75,11620800
-1994-09-01 00:00:00,50.0,50.38,49.88,50.25,8115600
-1994-09-02 00:00:00,50.25,50.38,49.88,50.0,7181400
-1994-09-06 00:00:00,50.25,50.25,49.25,49.38,6819600
-1994-09-07 00:00:00,49.5,49.63,48.75,49.0,9682200
-1994-09-08 00:00:00,49.0,49.5,49.0,49.13,8011200
-1994-09-09 00:00:00,49.25,49.5,48.75,49.13,10904400
-1994-09-12 00:00:00,49.38,49.5,49.0,49.13,9161400
-1994-09-13 00:00:00,49.38,49.75,49.38,49.5,7349400
-1994-09-14 00:00:00,49.88,50.63,49.75,50.25,11695200
-1994-09-15 00:00:00,50.38,51.38,50.25,51.38,12061200
-1994-09-16 00:00:00,51.0,51.25,50.63,51.0,26824800
-1994-09-19 00:00:00,51.0,51.13,50.25,50.5,12616200
-1994-09-20 00:00:00,50.25,50.38,49.38,49.5,13854600
-1994-09-21 00:00:00,49.75,49.88,48.75,49.5,13971600
-1994-09-22 00:00:00,50.0,50.0,48.75,49.13,13859400
-1994-09-23 00:00:00,48.88,49.13,48.5,48.75,9699000
-1994-09-26 00:00:00,48.63,49.5,48.63,49.25,8597400
-1994-09-27 00:00:00,49.63,49.75,48.63,48.75,9564000
-1994-09-28 00:00:00,48.75,49.0,48.63,48.75,11192400
-1994-09-29 00:00:00,48.88,48.88,48.63,48.75,11247000
-1994-09-30 00:00:00,48.88,48.88,48.13,48.13,9157800
-1994-10-03 00:00:00,48.38,48.5,47.38,47.63,18582000
-1994-10-04 00:00:00,47.5,47.88,46.88,47.0,16494000
-1994-10-05 00:00:00,47.0,47.75,46.75,47.38,17398200
-1994-10-06 00:00:00,47.5,47.75,46.75,47.0,9947400
-1994-10-07 00:00:00,46.88,47.25,46.63,46.75,12537600
-1994-10-10 00:00:00,47.0,47.25,46.75,46.88,9729000
-1994-10-11 00:00:00,47.25,48.38,47.13,48.38,15231000
-1994-10-12 00:00:00,48.5,50.25,48.38,50.13,17397000
-1994-10-13 00:00:00,50.63,51.0,49.63,50.0,17597400
-1994-10-14 00:00:00,50.38,50.38,49.63,50.38,9172800
-1994-10-17 00:00:00,50.25,50.88,50.0,50.38,12139200
-1994-10-18 00:00:00,50.38,50.38,49.63,49.88,10858200
-1994-10-19 00:00:00,49.88,50.63,49.5,50.25,11790000
-1994-10-20 00:00:00,50.0,50.0,48.5,49.0,17847000
-1994-10-21 00:00:00,49.0,49.0,47.38,47.38,30560400
-1994-10-24 00:00:00,47.5,48.13,47.38,47.88,20408400
-1994-10-25 00:00:00,47.63,48.63,47.63,47.75,15660000
-1994-10-26 00:00:00,48.25,48.25,47.75,47.88,13549200
-1994-10-27 00:00:00,47.88,48.25,47.63,48.13,12298200
-1994-10-28 00:00:00,48.38,49.5,48.25,49.38,14717400
-1994-10-31 00:00:00,49.25,49.38,48.75,48.88,10969200
-1994-11-01 00:00:00,48.75,49.13,48.38,48.5,8822400
-1994-11-02 00:00:00,48.25,48.88,47.75,48.25,11596800
-1994-11-03 00:00:00,48.5,48.5,48.0,48.5,7665600
-1994-11-04 00:00:00,49.0,49.0,47.88,48.0,9307800
-1994-11-07 00:00:00,47.88,48.75,47.75,48.25,7625400
-1994-11-08 00:00:00,48.5,49.63,48.38,49.13,10325400
-1994-11-09 00:00:00,49.75,49.88,48.63,48.75,11131200
-1994-11-10 00:00:00,49.13,49.5,48.75,48.75,8317200
-1994-11-11 00:00:00,48.38,49.13,48.38,48.75,6486000
-1994-11-14 00:00:00,48.88,49.13,48.63,48.75,8133000
-1994-11-15 00:00:00,48.63,49.25,48.0,48.75,10087200
-1994-11-16 00:00:00,49.13,49.38,48.75,49.25,8846400
-1994-11-17 00:00:00,49.38,49.5,48.13,48.75,12779400
-1994-11-18 00:00:00,48.63,49.0,48.13,48.75,22745400
-1994-11-21 00:00:00,48.63,48.63,47.38,47.38,12194400
-1994-11-22 00:00:00,47.13,47.5,46.5,46.5,18381600
-1994-11-23 00:00:00,46.0,46.5,45.38,46.25,29656200
-1994-11-25 00:00:00,46.0,46.38,45.88,46.25,5253000
-1994-11-28 00:00:00,46.25,47.25,46.25,47.25,12232200
-1994-11-29 00:00:00,47.0,47.13,46.38,46.63,12870000
-1994-11-30 00:00:00,47.0,47.25,46.0,46.0,13170600
-1994-12-01 00:00:00,46.13,46.25,45.38,45.63,11968800
-1994-12-02 00:00:00,45.63,47.25,45.38,47.13,13410000
-1994-12-05 00:00:00,47.38,47.75,46.5,46.88,10396800
-1994-12-06 00:00:00,46.63,47.0,46.0,46.5,12240000
-1994-12-07 00:00:00,46.13,47.38,46.13,47.38,9934200
-1994-12-08 00:00:00,47.38,47.63,46.13,46.13,13142400
-1994-12-09 00:00:00,46.5,47.0,45.75,46.88,16170000
-1994-12-12 00:00:00,46.88,47.38,46.5,47.38,13551600
-1994-12-13 00:00:00,47.63,48.25,47.5,47.88,15704400
-1994-12-14 00:00:00,48.13,49.0,48.13,48.75,16589400
-1994-12-15 00:00:00,48.63,49.13,48.5,49.0,14406600
-1994-12-16 00:00:00,49.38,50.38,49.13,50.25,47106000
-1994-12-19 00:00:00,50.13,50.25,49.88,50.0,14568600
-1994-12-20 00:00:00,50.25,50.25,49.5,49.75,13382400
-1994-12-21 00:00:00,49.5,50.38,49.5,49.88,17140200
-1994-12-22 00:00:00,49.75,51.0,49.75,50.5,12830400
-1994-12-23 00:00:00,50.0,50.25,49.75,49.75,6523800
-1994-12-27 00:00:00,50.13,51.25,49.75,51.25,10522800
-1994-12-28 00:00:00,51.25,51.5,50.75,51.13,8879400
-1994-12-29 00:00:00,51.0,51.88,50.88,51.63,12054000
-1994-12-30 00:00:00,51.63,51.75,51.0,51.0,7987800
-1995-01-03 00:00:00,50.75,51.0,50.13,51.0,11896800
-1995-01-04 00:00:00,51.0,51.5,50.75,51.0,10144200
-1995-01-05 00:00:00,50.75,51.63,50.75,51.13,10977600
-1995-01-06 00:00:00,51.0,51.63,50.75,50.88,9777000
-1995-01-09 00:00:00,50.63,50.88,50.38,50.38,8478000
-1995-01-10 00:00:00,50.38,51.5,50.38,50.75,11997000
-1995-01-11 00:00:00,50.88,51.5,50.75,51.5,10573800
-1995-01-12 00:00:00,51.38,51.5,51.13,51.38,8125800
-1995-01-13 00:00:00,51.5,52.0,51.5,52.0,10075200
-1995-01-16 00:00:00,52.0,53.0,51.88,52.63,13458000
-1995-01-17 00:00:00,52.25,52.25,51.75,52.0,14298000
-1995-01-18 00:00:00,51.88,52.38,51.88,52.25,11748600
-1995-01-19 00:00:00,51.88,52.0,50.88,51.0,14646000
-1995-01-20 00:00:00,50.75,51.13,50.38,51.0,22287000
-1995-01-23 00:00:00,50.38,50.63,49.88,50.25,15568200
-1995-01-24 00:00:00,50.63,51.0,50.25,50.38,10418400
-1995-01-25 00:00:00,50.38,51.0,50.13,50.75,10350600
-1995-01-26 00:00:00,50.88,51.13,50.75,51.0,10795800
-1995-01-27 00:00:00,51.25,51.5,50.38,50.5,8223000
-1995-01-30 00:00:00,50.5,51.13,50.25,51.13,6511200
-1995-01-31 00:00:00,51.25,51.75,51.13,51.5,8680800
-1995-02-01 00:00:00,51.63,51.63,50.75,51.13,10008000
-1995-02-02 00:00:00,50.88,51.25,50.75,51.25,7944600
-1995-02-03 00:00:00,51.5,52.63,51.5,52.13,15225600
-1995-02-06 00:00:00,52.38,52.38,51.88,52.0,11552400
-1995-02-07 00:00:00,52.0,52.13,51.75,52.0,9087600
-1995-02-08 00:00:00,51.88,52.25,51.75,52.0,7999200
-1995-02-09 00:00:00,52.0,52.25,51.75,52.25,8263800
-1995-02-10 00:00:00,52.38,52.75,51.88,52.13,9148800
-1995-02-13 00:00:00,52.13,52.88,51.88,52.63,7517400
-1995-02-14 00:00:00,52.5,52.63,52.25,52.63,9663000
-1995-02-15 00:00:00,52.88,53.88,52.63,53.63,15577800
-1995-02-16 00:00:00,54.0,54.13,53.63,54.13,19987200
-1995-02-17 00:00:00,54.13,54.25,53.5,53.63,25287000
-1995-02-21 00:00:00,53.88,54.0,53.38,53.88,10501200
-1995-02-22 00:00:00,54.0,55.38,53.88,55.13,16329000
-1995-02-23 00:00:00,55.38,56.0,55.13,55.38,22389600
-1995-02-24 00:00:00,55.13,55.5,54.5,54.75,14095800
-1995-02-27 00:00:00,54.63,54.63,53.5,53.63,13342800
-1995-02-28 00:00:00,53.5,54.88,53.38,54.75,10388400
-1995-03-01 00:00:00,54.13,54.5,53.75,54.13,11509200
-1995-03-02 00:00:00,54.0,54.13,52.88,53.13,11987400
-1995-03-03 00:00:00,52.88,53.13,52.63,53.0,7371600
-1995-03-06 00:00:00,52.5,52.88,52.38,52.75,12981000
-1995-03-07 00:00:00,52.75,53.0,52.0,52.63,12090000
-1995-03-08 00:00:00,52.63,53.5,52.63,53.25,15471000
-1995-03-09 00:00:00,53.13,53.38,52.25,53.25,8620800
-1995-03-10 00:00:00,53.5,54.88,53.38,54.75,15785400
-1995-03-13 00:00:00,54.75,55.25,54.5,54.63,9705000
-1995-03-14 00:00:00,55.0,55.38,54.75,55.0,9856800
-1995-03-15 00:00:00,55.0,55.13,53.63,53.75,11837400
-1995-03-16 00:00:00,53.5,55.0,53.5,54.88,11907600
-1995-03-17 00:00:00,54.88,54.88,54.13,54.25,26946600
-1995-03-20 00:00:00,54.25,54.38,53.75,54.13,9684000
-1995-03-21 00:00:00,54.0,54.88,53.88,54.38,14128800
-1995-03-22 00:00:00,54.38,54.63,53.63,54.63,8461200
-1995-03-23 00:00:00,54.38,54.75,54.25,54.5,11935800
-1995-03-24 00:00:00,54.75,55.13,54.5,55.0,12053400
-1995-03-27 00:00:00,55.13,55.25,54.38,54.63,8866800
-1995-03-28 00:00:00,54.63,55.13,54.63,54.88,7455600
-1995-03-29 00:00:00,55.0,55.38,54.5,55.0,13363800
-1995-03-30 00:00:00,55.13,55.13,54.08,54.75,9061800
-1995-03-31 00:00:00,54.5,54.5,53.88,54.0,11548800
-1995-04-03 00:00:00,54.38,54.63,54.13,54.63,10629000
-1995-04-04 00:00:00,54.25,54.88,54.25,54.88,12691800
-1995-04-05 00:00:00,54.75,54.88,54.5,54.88,7056000
-1995-04-06 00:00:00,55.0,55.5,54.88,55.25,8793000
-1995-04-07 00:00:00,55.25,55.5,54.75,54.88,10286400
-1995-04-10 00:00:00,54.63,55.25,54.63,55.0,6031800
-1995-04-11 00:00:00,55.13,55.38,54.5,54.75,8788800
-1995-04-12 00:00:00,54.75,54.75,54.13,54.75,6706800
-1995-04-13 00:00:00,54.88,55.0,54.5,55.0,8683800
-1995-04-17 00:00:00,55.38,55.63,53.88,53.88,13180200
-1995-04-18 00:00:00,54.38,54.5,53.63,54.0,12873600
-1995-04-19 00:00:00,54.25,54.88,53.38,54.75,11323200
-1995-04-20 00:00:00,54.88,55.0,53.88,54.0,11533200
-1995-04-21 00:00:00,54.5,55.0,54.25,55.0,21008400
-1995-04-24 00:00:00,54.88,55.75,54.5,55.5,12223200
-1995-04-25 00:00:00,55.5,55.75,55.0,55.75,11409000
-1995-04-26 00:00:00,56.0,56.88,55.63,55.88,11469000
-1995-04-27 00:00:00,55.63,56.5,55.63,56.38,13884000
-1995-04-28 00:00:00,56.38,56.75,56.0,56.0,15265800
-1995-05-01 00:00:00,56.0,56.5,56.0,56.38,10368000
-1995-05-02 00:00:00,56.13,56.5,56.0,56.25,10039200
-1995-05-03 00:00:00,56.38,57.13,56.38,56.63,13009800
-1995-05-04 00:00:00,56.75,57.88,56.5,57.13,16417200
-1995-05-05 00:00:00,57.75,57.88,57.13,57.38,12024600
-1995-05-08 00:00:00,57.13,58.5,56.63,58.5,11790600
-1995-05-09 00:00:00,58.5,58.75,58.0,58.63,12633600
-1995-05-10 00:00:00,58.63,59.25,58.13,59.13,23130600
-1995-05-11 00:00:00,59.25,59.25,58.25,58.38,12459600
-1995-05-12 00:00:00,58.0,59.0,57.88,59.0,16201800
-1995-05-15 00:00:00,58.5,58.5,57.38,57.63,19774800
-1995-05-16 00:00:00,57.75,58.13,56.75,56.88,16677000
-1995-05-17 00:00:00,57.25,57.63,57.13,57.5,11784600
-1995-05-18 00:00:00,57.38,58.0,56.38,56.5,14740800
-1995-05-19 00:00:00,56.38,56.63,56.0,56.5,26430000
-1995-05-22 00:00:00,56.75,57.25,56.63,57.13,11459400
-1995-05-23 00:00:00,57.25,57.63,56.75,57.63,10860000
-1995-05-24 00:00:00,57.5,57.88,56.5,57.13,13816200
-1995-05-25 00:00:00,57.0,57.0,55.75,56.5,13737000
-1995-05-26 00:00:00,56.25,56.63,55.75,56.38,12056400
-1995-05-30 00:00:00,56.38,56.75,56.0,56.63,9865800
-1995-05-31 00:00:00,56.88,58.0,56.63,58.0,11362200
-1995-06-01 00:00:00,57.88,58.25,57.25,58.0,13449600
-1995-06-02 00:00:00,57.75,58.38,56.5,56.75,12397800
-1995-06-05 00:00:00,56.63,57.88,56.5,57.88,13578600
-1995-06-06 00:00:00,57.88,58.13,57.5,57.63,15992400
-1995-06-07 00:00:00,57.25,57.5,57.0,57.38,9159600
-1995-06-08 00:00:00,57.38,57.5,56.88,56.88,7132200
-1995-06-09 00:00:00,56.75,57.0,55.5,55.63,19042200
-1995-06-12 00:00:00,55.75,56.75,55.75,56.75,10983600
-1995-06-13 00:00:00,57.13,57.5,56.88,57.5,8778000
-1995-06-14 00:00:00,57.25,57.88,57.0,57.75,8019000
-1995-06-15 00:00:00,57.75,58.25,57.5,57.75,9033600
-1995-06-16 00:00:00,57.88,58.13,57.25,57.38,29711400
-1995-06-19 00:00:00,57.25,57.88,57.25,57.88,9915600
-1995-06-20 00:00:00,57.75,57.88,57.0,57.25,15389400
-1995-06-21 00:00:00,57.13,57.88,57.0,57.13,11364600
-1995-06-22 00:00:00,57.5,57.63,57.13,57.25,17634000
-1995-06-23 00:00:00,57.0,57.38,56.75,57.13,12076200
-1995-06-26 00:00:00,57.13,57.38,56.63,56.88,10380000
-1995-06-27 00:00:00,57.0,57.38,56.63,56.75,13394400
-1995-06-28 00:00:00,57.0,57.25,56.25,56.75,15034800
-1995-06-29 00:00:00,56.63,57.0,55.63,56.0,15795600
-1995-06-30 00:00:00,55.75,56.5,55.75,56.38,11187600
-1995-07-03 00:00:00,56.5,57.13,56.38,57.06,5961000
-1995-07-05 00:00:00,57.13,58.0,57.13,57.75,13830000
-1995-07-06 00:00:00,57.88,59.0,57.5,59.0,12988200
-1995-07-07 00:00:00,58.88,60.0,58.75,60.0,18109800
-1995-07-10 00:00:00,60.0,60.0,59.5,59.75,9622200
-1995-07-11 00:00:00,59.38,59.88,58.88,59.0,9251400
-1995-07-12 00:00:00,58.63,59.38,58.38,59.13,11039400
-1995-07-13 00:00:00,58.75,58.88,58.25,58.5,10787400
-1995-07-14 00:00:00,58.25,58.88,58.0,58.13,9502800
-1995-07-17 00:00:00,58.13,59.63,57.75,59.5,10770000
-1995-07-18 00:00:00,59.38,60.13,58.88,59.0,11978400
-1995-07-19 00:00:00,58.88,59.88,57.13,58.13,24116400
-1995-07-20 00:00:00,58.0,59.38,58.0,59.38,12584400
-1995-07-21 00:00:00,59.38,60.0,58.75,59.88,29347200
-1995-07-24 00:00:00,59.88,60.5,59.5,59.63,12384600
-1995-07-25 00:00:00,59.63,60.13,59.13,59.63,12149400
-1995-07-26 00:00:00,59.88,59.88,59.13,59.25,13465800
-1995-07-27 00:00:00,59.63,60.0,59.25,59.25,13002000
-1995-07-28 00:00:00,59.38,59.38,58.5,58.75,8920800
-1995-07-31 00:00:00,59.25,59.75,58.75,59.0,10650600
-1995-08-01 00:00:00,59.0,59.13,58.25,58.63,10519800
-1995-08-02 00:00:00,59.25,59.5,57.25,57.38,17554200
-1995-08-03 00:00:00,57.13,57.63,56.88,57.38,13722000
-1995-08-04 00:00:00,57.75,58.25,57.38,57.63,10793400
-1995-08-07 00:00:00,58.0,58.75,57.75,58.75,6040800
-1995-08-08 00:00:00,58.75,59.0,58.5,59.0,7857000
-1995-08-09 00:00:00,59.0,59.0,58.38,58.63,7630200
-1995-08-10 00:00:00,58.63,58.75,57.75,58.0,9633000
-1995-08-11 00:00:00,57.88,58.0,57.13,57.75,7339800
-1995-08-14 00:00:00,57.75,58.75,57.63,58.63,7856400
-1995-08-15 00:00:00,58.5,58.88,57.88,58.63,8944800
-1995-08-16 00:00:00,58.38,58.88,57.88,58.25,8622000
-1995-08-17 00:00:00,58.25,58.38,57.5,57.63,10923600
-1995-08-18 00:00:00,57.75,58.0,57.13,57.25,16951800
-1995-08-21 00:00:00,57.5,58.25,57.5,57.5,10210200
-1995-08-22 00:00:00,57.63,57.63,57.13,57.5,9601800
-1995-08-23 00:00:00,57.38,57.63,57.0,57.25,10123200
-1995-08-24 00:00:00,57.38,57.88,57.25,57.75,7817400
-1995-08-25 00:00:00,57.75,58.63,57.75,58.38,8260200
-1995-08-28 00:00:00,58.5,58.75,58.38,58.75,7138200
-1995-08-29 00:00:00,58.63,59.0,58.63,58.88,7845600
-1995-08-30 00:00:00,58.88,59.13,58.63,59.0,6725400
-1995-08-31 00:00:00,59.0,59.0,58.5,58.88,7725600
-1995-09-01 00:00:00,58.75,59.0,58.5,58.75,10377600
-1995-09-05 00:00:00,59.0,59.0,58.38,58.75,9621600
-1995-09-06 00:00:00,58.88,59.38,58.75,59.38,9294000
-1995-09-07 00:00:00,59.38,59.38,58.75,59.13,8437800
-1995-09-08 00:00:00,59.13,59.25,58.63,58.75,7651800
-1995-09-11 00:00:00,58.75,59.13,58.75,58.88,5795400
-1995-09-12 00:00:00,59.5,60.0,59.13,60.0,22534800
-1995-09-13 00:00:00,59.63,60.75,59.5,60.63,16687800
-1995-09-14 00:00:00,60.75,62.75,60.75,62.38,18538200
-1995-09-15 00:00:00,62.88,63.88,62.5,63.88,31398600
-1995-09-18 00:00:00,63.38,63.5,62.13,62.38,14482800
-1995-09-19 00:00:00,62.38,62.38,61.25,62.0,14037600
-1995-09-20 00:00:00,62.25,62.38,61.63,62.0,9472800
-1995-09-21 00:00:00,62.0,62.38,61.5,62.13,11236800
-1995-09-22 00:00:00,61.75,63.5,61.63,63.0,15237600
-1995-09-25 00:00:00,63.38,64.62,63.25,64.37,11725200
-1995-09-26 00:00:00,64.0,64.37,63.75,64.25,16471200
-1995-09-27 00:00:00,63.25,64.0,62.5,63.5,15106200
-1995-09-28 00:00:00,63.25,63.63,62.63,63.25,9696600
-1995-09-29 00:00:00,63.38,64.12,63.25,63.75,10714200
-1995-10-02 00:00:00,63.5,64.25,63.38,63.5,10248000
-1995-10-03 00:00:00,63.5,64.12,62.75,63.13,14251200
-1995-10-04 00:00:00,63.0,64.0,62.88,63.63,12921600
-1995-10-05 00:00:00,63.63,63.63,62.75,63.0,9829200
-1995-10-06 00:00:00,62.75,63.0,62.38,62.88,14627400
-1995-10-09 00:00:00,62.75,63.13,62.63,62.88,7512000
-1995-10-10 00:00:00,62.25,62.88,62.13,62.63,13823400
-1995-10-11 00:00:00,62.38,62.63,61.88,62.13,11785800
-1995-10-12 00:00:00,62.25,63.25,62.13,62.88,9700800
-1995-10-13 00:00:00,63.25,63.75,63.0,63.0,10528800
-1995-10-16 00:00:00,63.25,63.38,62.63,62.88,6165600
-1995-10-17 00:00:00,63.0,64.0,62.5,64.0,8832600
-1995-10-18 00:00:00,64.0,64.5,63.75,64.25,12572400
-1995-10-19 00:00:00,64.37,65.25,64.37,65.25,11607000
-1995-10-20 00:00:00,65.12,65.25,64.5,64.62,17936400
-1995-10-23 00:00:00,64.12,64.37,63.5,63.5,9835800
-1995-10-24 00:00:00,63.63,63.88,62.88,63.0,11898600
-1995-10-25 00:00:00,63.38,63.63,62.25,63.0,12637800
-1995-10-26 00:00:00,63.25,63.25,61.75,62.5,10930200
-1995-10-27 00:00:00,61.88,62.5,60.88,62.25,10771200
-1995-10-30 00:00:00,62.5,63.38,62.25,63.13,7821000
-1995-10-31 00:00:00,63.25,64.0,63.25,63.25,9447000
-1995-11-01 00:00:00,63.0,63.13,61.75,62.25,10030800
-1995-11-02 00:00:00,62.88,63.88,62.88,63.5,9140400
-1995-11-03 00:00:00,63.38,63.63,62.5,62.75,8446200
-1995-11-06 00:00:00,62.75,63.13,62.13,62.88,7847400
-1995-11-07 00:00:00,63.0,63.75,62.75,63.5,8349000
-1995-11-08 00:00:00,64.0,65.25,63.38,64.87,12363000
-1995-11-09 00:00:00,64.87,65.25,64.37,65.0,13509600
-1995-11-10 00:00:00,64.87,65.62,64.62,65.62,8149200
-1995-11-13 00:00:00,65.37,65.62,65.12,65.62,9888600
-1995-11-14 00:00:00,65.62,66.0,65.25,65.5,11504400
-1995-11-15 00:00:00,65.25,66.12,65.12,66.0,12770400
-1995-11-16 00:00:00,66.0,67.87,65.87,67.62,13889400
-1995-11-17 00:00:00,67.5,67.75,66.25,67.0,25953000
-1995-11-20 00:00:00,67.0,67.0,65.75,66.5,12021600
-1995-11-21 00:00:00,66.12,67.5,66.0,67.37,11049600
-1995-11-22 00:00:00,67.25,67.37,66.0,66.25,10200000
-1995-11-24 00:00:00,66.5,66.62,65.87,66.0,4791000
-1995-11-27 00:00:00,66.0,66.37,65.25,65.37,11164800
-1995-11-28 00:00:00,65.25,67.25,65.0,67.0,14685000
-1995-11-29 00:00:00,67.12,67.75,66.87,67.62,11374200
-1995-11-30 00:00:00,67.5,68.12,67.12,67.12,10454400
-1995-12-01 00:00:00,67.5,68.87,67.5,68.62,11926800
-1995-12-04 00:00:00,68.37,69.75,68.25,69.5,14772600
-1995-12-05 00:00:00,69.37,70.12,69.25,69.87,12496800
-1995-12-06 00:00:00,70.12,71.37,70.12,71.37,17920200
-1995-12-07 00:00:00,71.12,71.25,70.62,70.87,11259600
-1995-12-08 00:00:00,71.0,71.12,70.12,70.37,10522800
-1995-12-11 00:00:00,70.5,71.5,70.37,70.75,11592000
-1995-12-12 00:00:00,70.25,72.0,70.25,72.0,11149800
-1995-12-13 00:00:00,72.0,72.5,71.37,72.0,14097600
-1995-12-14 00:00:00,72.0,72.37,71.12,71.37,12624600
-1995-12-15 00:00:00,71.12,72.5,70.37,72.37,45889800
-1995-12-18 00:00:00,72.0,73.12,71.37,72.62,21275400
-1995-12-19 00:00:00,72.25,72.75,71.0,72.0,20065200
-1995-12-20 00:00:00,72.25,72.37,70.0,70.0,14025600
-1995-12-21 00:00:00,70.25,70.75,70.0,70.5,14644200
-1995-12-22 00:00:00,70.75,71.87,70.62,71.62,8695200
-1995-12-26 00:00:00,71.87,72.25,71.75,72.12,6246000
-1995-12-27 00:00:00,72.0,72.25,71.37,71.75,10104600
-1995-12-28 00:00:00,71.87,72.12,71.0,71.12,8680800
-1995-12-29 00:00:00,71.25,72.12,71.0,72.0,9731400
-1996-01-02 00:00:00,71.37,73.62,71.25,73.5,15397800
-1996-01-03 00:00:00,73.75,74.37,73.25,73.62,18469200
-1996-01-04 00:00:00,73.75,74.25,71.25,72.75,18659400
-1996-01-05 00:00:00,72.5,72.87,71.5,72.87,11625000
-1996-01-08 00:00:00,73.25,73.62,72.37,73.37,4343400
-1996-01-09 00:00:00,73.5,73.5,71.75,72.67,14132400
-1996-01-10 00:00:00,71.5,71.75,69.87,70.37,16659000
-1996-01-11 00:00:00,70.75,70.87,69.87,70.5,12870000
-1996-01-12 00:00:00,71.0,71.12,69.87,70.25,13680000
-1996-01-15 00:00:00,70.12,70.75,70.0,70.25,7600800
-1996-01-16 00:00:00,70.37,71.0,69.5,70.87,12315600
-1996-01-17 00:00:00,70.87,72.12,70.62,71.37,16299600
-1996-01-18 00:00:00,71.87,72.62,71.0,72.5,16262400
-1996-01-19 00:00:00,72.5,74.62,72.5,74.25,25237200
-1996-01-22 00:00:00,74.25,75.12,73.25,74.0,14353200
-1996-01-23 00:00:00,73.5,73.62,72.62,73.0,12358800
-1996-01-24 00:00:00,73.25,74.12,72.87,73.75,13540800
-1996-01-25 00:00:00,73.75,75.25,73.37,74.75,13057200
-1996-01-26 00:00:00,74.75,75.5,74.37,75.5,11683800
-1996-01-29 00:00:00,75.37,75.62,74.5,74.87,7140000
-1996-01-30 00:00:00,75.0,75.75,74.5,75.5,18616800
-1996-01-31 00:00:00,75.5,76.75,75.12,76.75,15102000
-1996-02-01 00:00:00,76.37,77.12,76.12,77.0,11908800
-1996-02-02 00:00:00,77.0,77.75,76.5,77.12,12001200
-1996-02-05 00:00:00,76.87,78.25,76.62,78.12,10050600
-1996-02-06 00:00:00,78.25,79.25,77.87,79.12,13678800
-1996-02-07 00:00:00,79.0,79.5,78.37,78.37,16607400
-1996-02-08 00:00:00,78.5,79.62,77.62,79.5,17590200
-1996-02-09 00:00:00,79.37,80.0,78.87,79.37,16957200
-1996-02-12 00:00:00,79.25,79.87,79.25,79.62,12701400
-1996-02-13 00:00:00,79.5,80.0,79.25,79.75,15716400
-1996-02-14 00:00:00,79.5,80.0,78.5,78.75,13948800
-1996-02-15 00:00:00,78.5,79.25,77.87,78.0,13994400
-1996-02-16 00:00:00,78.0,78.37,77.5,77.5,21104400
-1996-02-20 00:00:00,76.75,77.75,76.37,77.0,12654600
-1996-02-21 00:00:00,77.12,77.87,77.0,77.87,14452200
-1996-02-22 00:00:00,78.5,80.12,78.37,79.62,15948000
-1996-02-23 00:00:00,79.62,80.5,78.25,79.75,13466400
-1996-02-26 00:00:00,79.25,79.62,78.37,78.5,10735800
-1996-02-27 00:00:00,78.25,78.37,75.87,77.75,16746600
-1996-02-28 00:00:00,78.37,79.12,76.0,76.12,17739600
-1996-02-29 00:00:00,75.62,76.75,75.37,75.5,16597200
-1996-03-01 00:00:00,76.12,76.87,75.25,76.87,13865400
-1996-03-04 00:00:00,76.75,78.62,76.62,77.87,10609800
-1996-03-05 00:00:00,77.62,78.37,77.5,78.25,8894400
-1996-03-06 00:00:00,78.5,78.75,77.62,77.87,11091600
-1996-03-07 00:00:00,77.75,78.12,77.12,77.87,9984000
-1996-03-08 00:00:00,76.87,77.12,73.62,74.75,23576400
-1996-03-11 00:00:00,74.37,76.62,73.87,76.5,23532600
-1996-03-12 00:00:00,75.75,76.25,74.5,75.0,24192600
-1996-03-13 00:00:00,75.25,75.37,74.37,74.62,13292400
-1996-03-14 00:00:00,75.0,76.0,74.87,75.12,14509200
-1996-03-15 00:00:00,74.37,76.12,74.37,75.75,28519200
-1996-03-18 00:00:00,76.0,78.0,75.75,77.87,15193800
-1996-03-19 00:00:00,78.25,78.87,77.0,77.12,11640600
-1996-03-20 00:00:00,77.25,77.87,76.5,77.25,10371600
-1996-03-21 00:00:00,77.5,77.75,76.87,77.37,7860600
-1996-03-22 00:00:00,77.87,78.5,77.75,78.37,7979400
-1996-03-25 00:00:00,78.75,79.37,78.5,79.0,11589000
-1996-03-26 00:00:00,78.75,79.5,78.5,79.0,9114600
-1996-03-27 00:00:00,78.75,79.5,78.62,78.87,9213600
-1996-03-28 00:00:00,78.62,79.0,77.5,78.25,11384400
-1996-03-29 00:00:00,78.37,78.37,77.0,77.87,12205800
-1996-04-01 00:00:00,78.5,79.5,78.0,79.37,11775000
-1996-04-02 00:00:00,79.5,80.25,79.37,79.5,17619000
-1996-04-03 00:00:00,79.25,80.25,79.12,80.25,10190400
-1996-04-04 00:00:00,80.25,80.62,79.87,80.37,11379000
-1996-04-08 00:00:00,78.75,79.75,78.75,79.62,16476600
-1996-04-09 00:00:00,79.62,79.62,78.0,78.37,14392800
-1996-04-10 00:00:00,77.87,78.25,75.37,76.62,17227800
-1996-04-11 00:00:00,76.62,76.62,74.12,75.62,25233600
-1996-04-12 00:00:00,75.62,77.0,75.62,76.87,14575200
-1996-04-15 00:00:00,77.5,78.37,77.25,78.25,11892600
-1996-04-16 00:00:00,78.25,78.25,77.12,77.75,12889800
-1996-04-17 00:00:00,77.75,78.5,77.25,78.25,16525200
-1996-04-18 00:00:00,78.25,79.5,77.62,79.25,13193400
-1996-04-19 00:00:00,79.25,80.0,78.75,79.12,19934400
-1996-04-22 00:00:00,79.5,80.0,79.12,79.5,10144200
-1996-04-23 00:00:00,79.0,79.5,78.75,79.37,10819800
-1996-04-24 00:00:00,79.62,79.62,78.5,79.0,9471600
-1996-04-25 00:00:00,78.5,78.87,77.5,78.0,13758000
-1996-04-26 00:00:00,78.0,78.62,77.75,77.87,10714800
-1996-04-29 00:00:00,77.62,78.62,77.5,77.62,7888200
-1996-04-30 00:00:00,77.37,77.5,76.62,77.25,14179800
-1996-05-01 00:00:00,77.12,78.12,76.87,77.87,12850200
-1996-05-02 00:00:00,77.25,77.87,77.0,77.5,12034800
-1996-05-03 00:00:00,77.5,78.12,76.87,77.0,13450200
-1996-05-06 00:00:00,77.37,77.62,75.37,76.25,15522600
-1996-05-07 00:00:00,76.0,76.25,75.0,75.37,16001400
-1996-05-08 00:00:00,75.0,76.12,73.75,76.0,15978600
-1996-05-09 00:00:00,76.12,77.12,76.0,77.0,12249000
-1996-05-10 00:00:00,77.75,78.12,77.12,77.75,10272600
-1996-05-13 00:00:00,77.5,78.5,77.37,78.5,12910800
-1996-05-14 00:00:00,78.25,79.25,78.12,78.87,12519600
-1996-05-15 00:00:00,78.75,79.37,78.5,78.75,8409000
-1996-05-16 00:00:00,78.37,80.12,78.37,79.87,14860200
-1996-05-17 00:00:00,80.75,82.0,80.5,81.25,21893400
-1996-05-20 00:00:00,81.75,84.5,81.62,84.37,21558600
-1996-05-21 00:00:00,84.5,84.62,83.0,83.25,19304400
-1996-05-22 00:00:00,83.0,84.87,82.75,84.87,19194000
-1996-05-23 00:00:00,84.87,85.62,83.5,84.62,22153200
-1996-05-24 00:00:00,84.37,85.25,84.37,85.0,10898400
-1996-05-28 00:00:00,85.0,85.25,82.5,82.75,14986200
-1996-05-29 00:00:00,83.0,83.44,82.0,82.25,11234400
-1996-05-30 00:00:00,82.25,83.87,81.87,83.25,12957000
-1996-05-31 00:00:00,83.0,83.12,81.75,82.75,13141800
-1996-06-03 00:00:00,82.5,82.87,81.87,82.87,9296400
-1996-06-04 00:00:00,83.25,84.12,83.12,83.87,11998200
-1996-06-05 00:00:00,83.75,84.62,83.37,84.37,10116000
-1996-06-06 00:00:00,86.0,86.75,85.37,86.25,24886200
-1996-06-07 00:00:00,85.25,86.12,84.87,85.87,20004600
-1996-06-10 00:00:00,86.12,86.12,85.62,86.0,7682400
-1996-06-11 00:00:00,86.25,86.62,84.37,84.62,13065000
-1996-06-12 00:00:00,85.12,85.75,85.0,85.25,12174000
-1996-06-13 00:00:00,85.5,86.12,84.87,85.75,14007000
-1996-06-14 00:00:00,85.62,86.12,85.0,85.75,15055800
-1996-06-17 00:00:00,86.37,86.62,85.75,86.25,10950600
-1996-06-18 00:00:00,85.87,86.5,85.5,85.62,13550400
-1996-06-19 00:00:00,85.62,85.87,85.37,85.62,9405600
-1996-06-20 00:00:00,85.87,86.12,84.62,85.62,16661400
-1996-06-21 00:00:00,86.0,87.0,85.75,87.0,34396200
-1996-06-24 00:00:00,87.0,88.0,86.87,87.37,14476800
-1996-06-25 00:00:00,87.37,88.12,87.25,87.75,16147800
-1996-06-26 00:00:00,87.5,87.87,86.75,86.87,12610800
-1996-06-27 00:00:00,86.87,87.5,86.5,87.5,17232600
-1996-06-28 00:00:00,87.87,88.0,85.75,86.75,16708200
-1996-07-01 00:00:00,86.87,87.5,86.37,87.25,11596800
-1996-07-02 00:00:00,87.5,87.87,87.25,87.5,11104200
-1996-07-03 00:00:00,87.25,87.5,85.87,87.25,11214000
-1996-07-05 00:00:00,86.0,86.12,85.37,85.62,8131200
-1996-07-08 00:00:00,85.37,85.75,83.75,83.87,12283800
-1996-07-09 00:00:00,84.12,85.25,83.37,84.62,14085000
-1996-07-10 00:00:00,84.75,85.62,83.37,85.37,11556600
-1996-07-11 00:00:00,85.37,85.37,82.25,83.87,14563800
-1996-07-12 00:00:00,83.87,84.75,82.25,84.0,12051000
-1996-07-15 00:00:00,83.5,84.0,81.37,81.37,12365400
-1996-07-16 00:00:00,80.62,82.25,78.0,80.87,29390400
-1996-07-17 00:00:00,83.25,83.87,81.75,82.75,21030000
-1996-07-18 00:00:00,83.25,84.0,82.37,83.87,13101000
-1996-07-19 00:00:00,83.75,83.87,81.62,82.12,16648800
-1996-07-22 00:00:00,81.62,81.62,80.5,80.87,12166800
-1996-07-23 00:00:00,81.0,81.5,79.12,79.37,16024200
-1996-07-24 00:00:00,78.0,80.75,77.87,79.87,21483000
-1996-07-25 00:00:00,80.62,81.25,80.37,80.62,14427000
-1996-07-26 00:00:00,81.12,81.75,81.0,81.37,9450000
-1996-07-29 00:00:00,81.12,81.25,79.87,80.0,7044600
-1996-07-30 00:00:00,80.62,80.75,79.5,80.12,9232800
-1996-07-31 00:00:00,79.75,82.5,79.5,82.25,12460800
-1996-08-01 00:00:00,82.12,84.25,82.12,83.37,14829000
-1996-08-02 00:00:00,83.87,86.37,83.75,86.12,16854000
-1996-08-05 00:00:00,85.75,86.75,85.75,85.87,7510200
-1996-08-06 00:00:00,85.75,86.62,85.25,86.5,10344600
-1996-08-07 00:00:00,86.75,87.0,85.0,85.75,11980200
-1996-08-08 00:00:00,85.37,85.87,84.87,84.87,8440800
-1996-08-09 00:00:00,85.12,85.87,83.62,83.75,7992000
-1996-08-12 00:00:00,83.75,85.5,83.62,85.0,11983800
-1996-08-13 00:00:00,84.75,85.37,84.5,85.0,10275000
-1996-08-14 00:00:00,85.25,85.62,84.37,85.37,7166400
-1996-08-15 00:00:00,85.12,85.25,84.75,84.75,5425800
-1996-08-16 00:00:00,85.0,85.12,84.62,84.87,11482200
-1996-08-19 00:00:00,85.12,85.5,84.87,85.0,6017400
-1996-08-20 00:00:00,85.0,85.37,84.75,85.0,8257800
-1996-08-21 00:00:00,84.75,84.87,83.87,84.0,10039200
-1996-08-22 00:00:00,84.0,84.87,84.0,84.62,15531000
-1996-08-23 00:00:00,84.37,86.12,84.37,85.75,11595600
-1996-08-26 00:00:00,85.87,86.12,85.25,85.62,8757000
-1996-08-27 00:00:00,85.87,86.62,85.5,86.5,10175400
-1996-08-28 00:00:00,86.5,86.75,86.25,86.37,8877600
-1996-08-29 00:00:00,86.12,86.12,84.25,84.75,11913000
-1996-08-30 00:00:00,84.5,84.5,83.12,83.12,10830600
-1996-09-03 00:00:00,82.25,84.25,81.75,84.12,14235600
-1996-09-04 00:00:00,83.75,84.62,83.62,84.25,10851600
-1996-09-05 00:00:00,84.0,84.37,83.12,83.25,10341000
-1996-09-06 00:00:00,83.37,85.12,83.37,84.75,10771800
-1996-09-09 00:00:00,84.87,85.75,84.62,85.62,11568600
-1996-09-10 00:00:00,85.87,86.37,85.37,86.0,13287000
-1996-09-11 00:00:00,85.62,86.25,85.25,86.0,11365800
-1996-09-12 00:00:00,86.75,87.75,86.62,87.0,16383000
-1996-09-13 00:00:00,87.75,89.0,87.75,88.37,15340800
-1996-09-16 00:00:00,88.0,89.87,87.87,88.37,12865200
-1996-09-17 00:00:00,88.0,88.12,87.0,87.0,12735000
-1996-09-18 00:00:00,87.25,87.62,86.5,87.25,10530000
-1996-09-19 00:00:00,86.87,88.0,86.62,87.87,10456200
-1996-09-20 00:00:00,88.0,89.25,87.87,89.12,25320000
-1996-09-23 00:00:00,88.87,89.0,87.87,88.5,9148800
-1996-09-24 00:00:00,88.75,90.5,88.25,89.87,15911400
-1996-09-25 00:00:00,90.37,91.62,89.75,91.5,17628600
-1996-09-26 00:00:00,91.12,91.75,90.25,90.37,13392000
-1996-09-27 00:00:00,91.5,92.0,91.25,91.5,16509600
-1996-09-30 00:00:00,91.25,91.87,90.5,91.0,10817400
-1996-10-01 00:00:00,91.0,91.5,90.5,90.62,9594600
-1996-10-02 00:00:00,90.87,92.25,90.87,91.87,10902600
-1996-10-03 00:00:00,91.75,92.62,91.5,91.87,9520200
-1996-10-04 00:00:00,92.37,93.75,92.37,93.5,10875600
-1996-10-07 00:00:00,93.25,94.25,93.25,94.12,9462600
-1996-10-08 00:00:00,93.87,94.25,93.37,93.37,8820000
-1996-10-09 00:00:00,93.62,93.62,92.12,92.87,9666600
-1996-10-10 00:00:00,92.25,92.5,91.87,92.0,8332800
-1996-10-11 00:00:00,92.37,94.5,92.37,94.37,8995800
-1996-10-14 00:00:00,94.37,95.62,94.25,95.0,9672600
-1996-10-15 00:00:00,95.87,96.0,94.5,95.25,13335600
-1996-10-16 00:00:00,95.37,95.37,94.0,95.0,9749400
-1996-10-17 00:00:00,95.25,96.12,95.0,95.12,12185400
-1996-10-18 00:00:00,95.12,95.25,94.62,95.12,14313000
-1996-10-21 00:00:00,95.12,96.12,94.87,95.75,9285000
-1996-10-22 00:00:00,95.87,96.0,95.37,95.62,8072400
-1996-10-23 00:00:00,95.25,97.12,95.0,96.5,14717400
-1996-10-24 00:00:00,96.5,97.5,96.12,96.12,11245200
-1996-10-25 00:00:00,95.75,96.75,95.75,95.87,8046600
-1996-10-28 00:00:00,96.5,97.12,94.87,95.0,10857600
-1996-10-29 00:00:00,95.5,96.37,94.75,96.0,14470200
-1996-10-30 00:00:00,96.5,96.5,96.0,96.0,8620200
-1996-10-31 00:00:00,95.87,97.0,95.12,96.75,12251400
-1996-11-01 00:00:00,97.0,97.25,96.25,96.62,8694600
-1996-11-04 00:00:00,96.75,98.0,96.62,97.37,10285200
-1996-11-05 00:00:00,97.62,99.37,97.62,98.75,16635600
-1996-11-06 00:00:00,98.75,101.62,98.62,101.62,16660200
-1996-11-07 00:00:00,101.0,103.12,100.87,102.75,17565600
-1996-11-08 00:00:00,102.25,102.62,100.0,102.12,12142800
-1996-11-11 00:00:00,102.0,102.12,101.37,102.0,8507400
-1996-11-12 00:00:00,102.5,102.5,101.25,101.87,11525400
-1996-11-13 00:00:00,101.62,103.62,101.62,103.62,11476200
-1996-11-14 00:00:00,103.25,105.0,103.0,105.0,15094800
-1996-11-15 00:00:00,105.5,106.12,104.12,104.25,22479000
-1996-11-18 00:00:00,104.37,104.37,102.87,103.37,12464400
-1996-11-19 00:00:00,103.62,104.25,102.25,103.0,13235400
-1996-11-20 00:00:00,102.87,103.75,102.12,102.75,14508600
-1996-11-21 00:00:00,102.75,102.75,101.0,101.62,14355000
-1996-11-22 00:00:00,101.75,102.25,101.0,101.0,12477600
-1996-11-25 00:00:00,100.87,103.75,100.87,103.75,18279000
-1996-11-26 00:00:00,103.75,104.37,102.0,102.0,16956600
-1996-11-27 00:00:00,102.25,102.62,101.37,102.5,12851400
-1996-11-29 00:00:00,102.62,104.25,102.62,104.0,5814000
-1996-12-02 00:00:00,103.37,103.87,102.12,103.25,11379600
-1996-12-03 00:00:00,102.5,103.75,99.12,99.25,17818200
-1996-12-04 00:00:00,99.37,100.0,97.75,98.91,36211200
-1996-12-05 00:00:00,98.75,100.0,97.37,97.62,20805600
-1996-12-06 00:00:00,95.5,99.12,95.0,97.87,27279600
-1996-12-09 00:00:00,98.75,99.37,98.12,98.5,14012400
-1996-12-10 00:00:00,98.87,99.37,97.87,98.12,17430000
-1996-12-11 00:00:00,96.62,97.25,95.62,97.0,27783600
-1996-12-12 00:00:00,98.0,99.5,96.75,96.75,24218400
-1996-12-13 00:00:00,96.5,98.37,95.75,96.75,22429200
-1996-12-16 00:00:00,97.25,97.75,94.75,95.12,17437800
-1996-12-17 00:00:00,95.0,98.5,94.87,97.62,27557400
-1996-12-18 00:00:00,98.25,99.75,98.12,99.25,16988400
-1996-12-19 00:00:00,101.0,102.75,100.75,102.75,25314000
-1996-12-20 00:00:00,104.75,104.87,102.12,102.25,40445400
-1996-12-23 00:00:00,102.37,102.75,100.87,101.0,12573000
-1996-12-24 00:00:00,101.12,102.0,100.12,102.0,5398800
-1996-12-26 00:00:00,102.0,103.37,102.0,103.25,8487000
-1996-12-27 00:00:00,103.87,104.12,102.0,102.5,8984400
-1996-12-30 00:00:00,102.75,103.12,101.5,101.62,9257400
-1996-12-31 00:00:00,101.62,101.62,98.87,98.87,17121600
-1997-01-02 00:00:00,98.75,99.0,95.87,97.62,27316200
-1997-01-03 00:00:00,97.87,100.0,97.87,99.12,17973600
-1997-01-06 00:00:00,99.87,100.5,98.87,99.0,18521400
-1997-01-07 00:00:00,98.5,101.12,98.12,101.0,14751600
-1997-01-08 00:00:00,101.87,101.87,99.62,99.62,14225400
-1997-01-09 00:00:00,99.75,101.87,99.75,101.12,17080800
-1997-01-10 00:00:00,99.62,101.87,99.62,101.37,18606000
-1997-01-13 00:00:00,101.5,103.37,101.5,103.25,16668000
-1997-01-14 00:00:00,104.12,105.0,103.62,104.62,20596800
-1997-01-15 00:00:00,103.87,104.25,102.5,102.87,16165200
-1997-01-16 00:00:00,103.37,103.5,100.87,101.5,18403200
-1997-01-17 00:00:00,101.75,104.0,101.75,103.62,19693800
-1997-01-20 00:00:00,104.0,105.75,103.87,105.0,14990400
-1997-01-21 00:00:00,103.75,106.5,103.62,105.5,22497000
-1997-01-22 00:00:00,105.5,107.5,105.37,107.37,17251800
-1997-01-23 00:00:00,107.5,107.87,104.12,104.12,16934400
-1997-01-24 00:00:00,104.62,104.75,101.37,101.87,25594800
-1997-01-27 00:00:00,101.87,102.0,99.75,100.37,24847200
-1997-01-28 00:00:00,104.0,104.12,100.12,100.62,22848600
-1997-01-29 00:00:00,101.87,103.62,101.5,103.62,16075800
-1997-01-30 00:00:00,104.25,105.75,103.75,105.62,17244000
-1997-01-31 00:00:00,106.37,106.87,103.0,103.5,20914800
-1997-02-03 00:00:00,103.87,105.5,103.12,105.25,16362600
-1997-02-04 00:00:00,105.0,105.12,103.25,103.87,14866200
-1997-02-05 00:00:00,104.87,105.25,102.0,103.0,21037200
-1997-02-06 00:00:00,103.0,104.12,102.37,104.0,15273600
-1997-02-07 00:00:00,104.87,105.37,103.0,105.0,13159200
-1997-02-10 00:00:00,105.25,105.75,103.87,103.87,13090800
-1997-02-11 00:00:00,104.62,105.0,103.12,104.62,13647600
-1997-02-12 00:00:00,104.25,106.12,104.25,105.87,16884000
-1997-02-13 00:00:00,106.25,107.87,106.0,107.25,16869600
-1997-02-14 00:00:00,107.37,107.5,106.25,106.37,15274800
-1997-02-18 00:00:00,106.62,107.5,105.87,107.5,14242200
-1997-02-19 00:00:00,107.12,108.37,107.0,107.5,15731400
-1997-02-20 00:00:00,107.0,107.37,104.87,105.75,16123200
-1997-02-21 00:00:00,106.0,106.37,105.12,105.12,16269000
-1997-02-24 00:00:00,104.5,106.87,104.5,106.62,10885200
-1997-02-25 00:00:00,107.0,107.12,105.12,106.0,12720000
-1997-02-26 00:00:00,106.62,106.75,104.37,106.25,17865000
-1997-02-27 00:00:00,106.0,106.62,105.0,105.12,12205800
-1997-02-28 00:00:00,104.62,105.31,102.75,102.87,17488200
-1997-03-03 00:00:00,102.0,104.0,102.0,103.37,14142000
-1997-03-04 00:00:00,102.5,103.37,101.25,101.37,14093400
-1997-03-05 00:00:00,101.37,103.62,101.37,103.62,16101600
-1997-03-06 00:00:00,103.87,104.87,103.62,104.62,18928800
-1997-03-07 00:00:00,104.87,105.87,104.62,105.37,11838000
-1997-03-10 00:00:00,105.37,106.37,104.75,105.87,13754400
-1997-03-11 00:00:00,106.0,107.25,105.0,105.12,11877000
-1997-03-12 00:00:00,105.0,105.75,104.12,104.75,11909400
-1997-03-13 00:00:00,104.0,104.37,103.5,103.62,14694600
-1997-03-14 00:00:00,103.87,104.12,102.75,103.0,14715000
-1997-03-17 00:00:00,102.5,104.37,102.12,104.37,15463800
-1997-03-18 00:00:00,103.87,104.37,102.0,103.0,12639000
-1997-03-19 00:00:00,102.75,104.12,102.0,103.5,13062000
-1997-03-20 00:00:00,103.25,103.5,102.25,102.62,11667000
-1997-03-21 00:00:00,103.62,103.62,102.12,102.75,19492800
-1997-03-24 00:00:00,102.75,105.87,102.75,105.87,15254400
-1997-03-25 00:00:00,105.75,106.87,104.87,105.0,16495800
-1997-03-26 00:00:00,105.0,105.87,103.62,103.87,11825400
-1997-03-27 00:00:00,104.12,104.12,99.37,101.25,20888400
-1997-03-31 00:00:00,100.37,100.37,98.25,99.25,32629800
-1997-04-01 00:00:00,98.75,100.0,97.75,98.62,25800000
-1997-04-02 00:00:00,98.25,99.25,97.75,97.75,20475000
-1997-04-03 00:00:00,97.37,99.5,97.12,98.37,21925200
-1997-04-04 00:00:00,97.75,101.12,97.62,100.87,22066800
-1997-04-07 00:00:00,101.87,102.0,100.37,100.5,13155600
-1997-04-08 00:00:00,100.0,101.75,99.62,101.25,11693400
-1997-04-09 00:00:00,101.62,102.62,101.25,101.87,13279800
-1997-04-10 00:00:00,102.0,102.12,101.12,101.5,11637600
-1997-04-11 00:00:00,100.75,101.12,97.5,97.87,17417400
-1997-04-14 00:00:00,97.87,100.25,97.12,100.0,13270200
-1997-04-15 00:00:00,101.5,102.87,100.87,102.87,18532800
-1997-04-16 00:00:00,102.5,105.62,102.12,105.37,18251400
-1997-04-17 00:00:00,105.0,105.87,103.62,103.87,16978800
-1997-04-18 00:00:00,103.75,105.37,103.75,104.75,16970400
-1997-04-21 00:00:00,105.12,105.25,103.62,104.37,12268800
-1997-04-22 00:00:00,104.37,108.5,104.25,108.5,23916000
-1997-04-23 00:00:00,107.0,107.75,106.12,107.12,17983800
-1997-04-24 00:00:00,107.5,107.87,105.87,106.62,14130000
-1997-04-25 00:00:00,106.0,107.25,105.25,106.5,9332400
-1997-04-28 00:00:00,106.5,108.0,106.12,107.25,11797200
-1997-04-29 00:00:00,108.5,110.75,108.12,110.62,17807400
-1997-04-30 00:00:00,109.87,112.25,109.75,111.0,20087400
-1997-05-01 00:00:00,110.62,111.37,109.12,109.75,11696400
-1997-05-02 00:00:00,110.12,113.5,110.0,113.12,16039200
-1997-05-05 00:00:00,113.62,116.87,113.12,116.5,19467600
-1997-05-06 00:00:00,116.25,117.37,116.0,116.75,21410400
-1997-05-07 00:00:00,116.75,118.0,115.62,115.75,18045600
-1997-05-08 00:00:00,115.62,117.12,115.12,116.12,21622200
-1997-05-09 00:00:00,116.5,116.62,115.0,116.5,20332200
-1997-05-12 00:00:00,58.38,61.0,58.13,59.88,22845000
-1997-05-13 00:00:00,60.13,61.5,60.0,60.75,21960900
-1997-05-14 00:00:00,62.13,62.38,60.63,60.88,21939600
-1997-05-15 00:00:00,60.88,62.0,60.75,62.0,13758900
-1997-05-16 00:00:00,61.63,62.13,60.25,60.5,25491900
-1997-05-19 00:00:00,60.38,61.13,60.13,61.0,11264400
-1997-05-20 00:00:00,60.63,62.63,60.0,62.5,18674400
-1997-05-21 00:00:00,62.88,63.25,61.38,61.75,17595000
-1997-05-22 00:00:00,61.88,62.25,60.63,61.0,15677700
-1997-05-23 00:00:00,60.75,62.0,60.13,61.38,16287600
-1997-05-27 00:00:00,60.88,61.38,60.5,60.88,18245700
-1997-05-28 00:00:00,60.88,61.25,60.5,61.0,11898000
-1997-05-29 00:00:00,61.0,61.5,60.5,61.13,7260600
-1997-05-30 00:00:00,60.38,61.88,60.13,60.38,14640900
-1997-06-02 00:00:00,61.0,61.63,60.5,60.63,10119000
-1997-06-03 00:00:00,60.5,61.75,60.38,60.63,11509500
-1997-06-04 00:00:00,60.5,61.25,59.88,60.88,14205600
-1997-06-05 00:00:00,61.0,61.38,60.25,60.25,10176000
-1997-06-06 00:00:00,60.5,62.25,60.5,62.25,11918400
-1997-06-09 00:00:00,62.88,63.25,62.5,62.88,10794600
-1997-06-10 00:00:00,63.38,64.12,62.88,63.25,11734800
-1997-06-11 00:00:00,63.75,64.12,62.75,63.63,10599000
-1997-06-12 00:00:00,64.37,65.75,63.88,65.12,14150100
-1997-06-13 00:00:00,65.0,66.62,65.0,66.12,15967800
-1997-06-16 00:00:00,66.12,66.5,65.62,66.5,9216000
-1997-06-17 00:00:00,66.12,67.0,65.62,66.5,11310600
-1997-06-18 00:00:00,66.37,66.62,65.87,66.25,10488600
-1997-06-19 00:00:00,66.75,67.5,66.37,67.12,9627000
-1997-06-20 00:00:00,67.25,68.25,67.12,67.62,23163000
-1997-06-23 00:00:00,67.5,67.87,65.37,65.5,11832000
-1997-06-24 00:00:00,66.62,66.87,65.31,66.31,17778300
-1997-06-25 00:00:00,66.5,67.06,65.25,65.37,12798300
-1997-06-26 00:00:00,65.25,65.94,64.0,65.12,11463900
-1997-06-27 00:00:00,65.62,66.69,65.31,65.31,12898500
-1997-06-30 00:00:00,65.87,66.12,64.81,65.0,12533400
-1997-07-01 00:00:00,65.94,66.5,65.5,66.5,12582000
-1997-07-02 00:00:00,66.37,67.56,66.25,67.56,12684600
-1997-07-03 00:00:00,69.0,69.37,68.62,69.37,9282600
-1997-07-07 00:00:00,69.87,70.87,69.62,69.87,17428800
-1997-07-08 00:00:00,69.94,70.5,68.75,69.5,14254500
-1997-07-09 00:00:00,69.75,69.94,67.75,68.44,18450600
-1997-07-10 00:00:00,68.94,69.94,68.87,69.5,16242300
-1997-07-11 00:00:00,70.0,70.81,69.87,70.62,12151500
-1997-07-14 00:00:00,71.0,71.62,70.5,71.0,10849200
-1997-07-15 00:00:00,71.31,72.19,70.25,72.19,12589500
-1997-07-16 00:00:00,72.25,74.62,72.19,74.0,15354300
-1997-07-17 00:00:00,74.25,74.25,72.62,73.19,13555800
-1997-07-18 00:00:00,73.12,73.25,70.37,71.12,18340500
-1997-07-21 00:00:00,70.62,71.0,69.44,70.62,13152300
-1997-07-22 00:00:00,70.62,72.0,70.19,71.87,13939800
-1997-07-23 00:00:00,72.75,73.0,71.87,72.19,14078700
-1997-07-24 00:00:00,72.0,72.19,70.19,71.87,12967500
-1997-07-25 00:00:00,72.87,72.94,71.69,72.31,10701600
-1997-07-28 00:00:00,72.75,72.94,71.25,71.56,9360300
-1997-07-29 00:00:00,71.12,72.0,70.69,70.94,11431800
-1997-07-30 00:00:00,71.0,71.25,70.5,70.75,12642600
-1997-07-31 00:00:00,70.75,71.19,70.0,70.12,13174800
-1997-08-01 00:00:00,70.0,70.19,68.12,69.12,18007500
-1997-08-04 00:00:00,69.0,69.12,67.62,68.0,16020600
-1997-08-05 00:00:00,67.69,68.25,67.62,67.75,13594200
-1997-08-06 00:00:00,67.56,69.5,67.37,69.31,17156400
-1997-08-07 00:00:00,69.75,70.56,68.19,68.25,16905000
-1997-08-08 00:00:00,67.87,68.5,66.5,67.06,17251200
-1997-08-11 00:00:00,67.06,67.62,65.56,67.62,15614100
-1997-08-12 00:00:00,67.56,68.0,66.0,66.19,13182000
-1997-08-13 00:00:00,68.12,68.75,66.31,66.75,22401000
-1997-08-14 00:00:00,67.12,67.44,66.0,66.75,14091600
-1997-08-15 00:00:00,66.31,66.44,62.75,63.38,24664200
-1997-08-18 00:00:00,63.31,66.0,62.75,65.87,23312700
-1997-08-19 00:00:00,66.25,66.56,65.37,66.37,18685200
-1997-08-20 00:00:00,66.81,68.0,66.81,67.87,16308300
-1997-08-21 00:00:00,67.81,67.94,65.69,65.94,15849000
-1997-08-22 00:00:00,64.56,65.5,64.0,64.87,21019200
-1997-08-25 00:00:00,64.94,65.69,63.94,64.12,13453800
-1997-08-26 00:00:00,64.06,65.44,63.25,63.25,14904000
-1997-08-27 00:00:00,63.0,63.44,61.31,62.75,20895300
-1997-08-28 00:00:00,62.5,63.94,62.0,62.5,16782600
-1997-08-29 00:00:00,62.5,64.12,62.44,62.56,14560200
-1997-09-02 00:00:00,64.0,66.5,63.5,66.19,19546800
-1997-09-03 00:00:00,66.37,67.44,66.25,67.0,18541500
-1997-09-04 00:00:00,66.94,67.69,66.12,66.56,12922800
-1997-09-05 00:00:00,67.25,67.56,65.5,66.25,12633900
-1997-09-08 00:00:00,67.0,67.5,66.5,66.94,9463500
-1997-09-09 00:00:00,67.0,67.81,66.75,66.75,12440100
-1997-09-10 00:00:00,66.5,66.81,65.69,65.94,12764700
-1997-09-11 00:00:00,65.44,65.62,63.5,65.0,17767800
-1997-09-12 00:00:00,65.62,66.81,64.75,66.25,16212300
-1997-09-15 00:00:00,66.44,67.25,66.25,66.37,10180800
-1997-09-16 00:00:00,67.12,69.0,67.06,68.56,17907900
-1997-09-17 00:00:00,68.75,70.06,68.56,69.69,19107300
-1997-09-18 00:00:00,69.87,71.87,69.87,70.12,20613300
-1997-09-19 00:00:00,70.25,70.75,69.62,70.19,19112100
-1997-09-22 00:00:00,70.37,70.94,70.19,70.31,9945000
-1997-09-23 00:00:00,70.06,70.31,68.87,69.12,10725900
-1997-09-24 00:00:00,69.31,70.94,68.44,68.62,13088100
-1997-09-25 00:00:00,68.37,69.0,66.75,66.87,13035000
-1997-09-26 00:00:00,67.0,68.5,67.0,68.31,11196000
-1997-09-29 00:00:00,68.06,69.87,67.75,69.06,9989100
-1997-09-30 00:00:00,68.5,69.56,68.06,68.06,11997000
-1997-10-01 00:00:00,68.5,68.94,67.69,68.56,10865400
-1997-10-02 00:00:00,68.37,69.56,68.31,69.5,7153800
-1997-10-03 00:00:00,70.06,70.87,68.31,69.06,15604200
-1997-10-06 00:00:00,69.62,70.25,69.44,69.87,10392600
-1997-10-07 00:00:00,70.12,72.0,70.06,72.0,15001500
-1997-10-08 00:00:00,72.0,72.0,70.19,70.5,12924000
-1997-10-09 00:00:00,70.5,72.0,70.0,70.62,13945200
-1997-10-10 00:00:00,70.56,70.75,69.69,69.87,10572600
-1997-10-13 00:00:00,70.81,70.94,69.12,69.37,7442400
-1997-10-14 00:00:00,70.94,70.94,68.87,69.37,11655900
-1997-10-15 00:00:00,69.06,69.37,68.62,68.75,8379000
-1997-10-16 00:00:00,69.5,70.5,69.12,69.31,11906100
-1997-10-17 00:00:00,68.69,69.44,67.0,69.37,17905500
-1997-10-20 00:00:00,68.81,70.44,68.25,70.12,11914800
-1997-10-21 00:00:00,70.12,70.81,69.75,70.62,11665500
-1997-10-22 00:00:00,70.5,70.56,69.37,69.44,8746800
-1997-10-23 00:00:00,68.0,68.5,66.44,67.37,23116800
-1997-10-24 00:00:00,69.87,69.87,64.75,65.94,26490300
-1997-10-27 00:00:00,65.0,65.62,61.81,61.94,23731500
-1997-10-28 00:00:00,59.5,66.75,59.0,66.5,43714800
-1997-10-29 00:00:00,66.94,67.5,63.94,64.87,23312700
-1997-10-30 00:00:00,64.12,65.62,63.13,63.25,18032400
-1997-10-31 00:00:00,64.87,65.5,63.5,64.62,16707900
-1997-11-03 00:00:00,66.12,67.37,66.0,67.12,16247700
-1997-11-04 00:00:00,67.37,68.69,67.0,68.44,16335000
-1997-11-05 00:00:00,69.5,70.0,69.06,69.12,15826500
-1997-11-06 00:00:00,68.75,69.0,67.62,68.75,12463500
-1997-11-07 00:00:00,67.12,68.5,66.87,67.75,16905000
-1997-11-10 00:00:00,68.62,68.94,66.94,67.0,10734900
-1997-11-11 00:00:00,67.56,68.12,67.37,67.37,9291600
-1997-11-12 00:00:00,66.94,67.62,65.69,65.75,11911500
-1997-11-13 00:00:00,65.94,68.5,65.69,68.37,16397100
-1997-11-14 00:00:00,69.0,70.06,68.25,69.31,18894000
-1997-11-17 00:00:00,70.25,71.81,70.19,71.19,17394300
-1997-11-18 00:00:00,70.5,70.94,69.44,69.56,9883800
-1997-11-19 00:00:00,69.5,71.06,69.37,70.69,11852100
-1997-11-20 00:00:00,71.5,72.44,71.31,71.94,16381200
-1997-11-21 00:00:00,72.0,73.5,70.56,72.75,19807200
-1997-11-24 00:00:00,72.06,72.87,71.37,71.62,12848700
-1997-11-25 00:00:00,72.5,73.0,72.12,72.75,11443200
-1997-11-26 00:00:00,72.94,73.87,72.87,73.44,9846300
-1997-11-28 00:00:00,73.56,74.75,73.56,73.87,5414700
-1997-12-01 00:00:00,74.44,75.12,73.37,74.0,16734000
-1997-12-02 00:00:00,73.56,73.94,73.25,73.62,10662900
-1997-12-03 00:00:00,73.69,74.0,72.12,73.0,13671300
-1997-12-04 00:00:00,73.69,73.94,72.31,72.5,11944500
-1997-12-05 00:00:00,72.25,74.12,72.0,73.44,11657100
-1997-12-08 00:00:00,73.5,73.75,73.12,73.56,7809600
-1997-12-09 00:00:00,73.56,74.75,72.81,74.62,13068000
-1997-12-10 00:00:00,74.25,74.5,72.56,73.75,14408700
-1997-12-11 00:00:00,73.06,73.12,72.0,72.5,12922500
-1997-12-12 00:00:00,73.0,73.37,71.75,72.25,10820700
-1997-12-15 00:00:00,72.94,74.62,72.87,74.62,12335700
-1997-12-16 00:00:00,76.0,76.56,75.06,75.37,15477000
-1997-12-17 00:00:00,75.87,75.94,74.69,75.0,10005900
-1997-12-18 00:00:00,75.0,75.06,73.81,74.0,10677000
-1997-12-19 00:00:00,73.06,74.0,70.31,73.0,25422300
-1997-12-22 00:00:00,73.56,74.31,72.56,73.87,10591200
-1997-12-23 00:00:00,73.62,73.81,71.06,71.06,10447800
-1997-12-24 00:00:00,72.0,72.25,71.06,71.06,6964200
-1997-12-26 00:00:00,71.06,71.56,70.81,70.81,6290700
-1997-12-29 00:00:00,71.87,72.5,71.69,72.44,9243000
-1997-12-30 00:00:00,73.87,74.37,73.25,74.37,9931800
-1997-12-31 00:00:00,74.31,74.37,73.0,73.37,8075400
-1998-01-02 00:00:00,73.31,74.06,72.0,74.0,9387300
-1998-01-05 00:00:00,74.44,75.37,74.25,75.31,16929600
-1998-01-06 00:00:00,74.56,75.19,74.0,74.31,12362400
-1998-01-07 00:00:00,73.56,74.94,73.44,74.94,10015500
-1998-01-08 00:00:00,74.56,75.31,74.06,74.25,11493600
-1998-01-09 00:00:00,73.94,74.06,71.0,72.44,15596700
-1998-01-12 00:00:00,70.5,74.62,70.25,74.44,21765000
-1998-01-13 00:00:00,74.44,74.87,73.69,74.69,14076900
-1998-01-14 00:00:00,74.75,74.87,73.94,74.37,11543100
-1998-01-15 00:00:00,74.0,74.25,72.69,72.69,10175700
-1998-01-16 00:00:00,73.69,74.81,73.06,73.37,17347200
-1998-01-20 00:00:00,73.37,75.94,73.31,75.56,13985700
-1998-01-21 00:00:00,75.19,76.0,75.0,75.56,15483600
-1998-01-22 00:00:00,74.94,75.25,74.12,75.19,15117300
-1998-01-23 00:00:00,75.56,75.87,73.62,74.06,15291000
-1998-01-26 00:00:00,74.94,75.31,74.0,74.69,12116400
-1998-01-27 00:00:00,74.94,77.12,74.81,76.25,18016800
-1998-01-28 00:00:00,76.56,76.87,75.69,76.25,12773100
-1998-01-29 00:00:00,76.25,77.87,76.12,77.12,18073500
-1998-01-30 00:00:00,77.06,77.56,76.44,77.5,11328300
-1998-02-02 00:00:00,78.25,78.62,77.06,78.56,20531400
-1998-02-03 00:00:00,77.0,77.87,77.0,77.56,15395700
-1998-02-04 00:00:00,77.0,77.81,76.87,76.87,14422800
-1998-02-05 00:00:00,77.12,77.44,76.31,76.69,12590100
-1998-02-06 00:00:00,77.0,78.12,76.87,77.69,10602900
-1998-02-09 00:00:00,77.81,77.87,76.44,77.06,8718900
-1998-02-10 00:00:00,77.06,78.69,76.81,77.5,12823500
-1998-02-11 00:00:00,77.69,78.56,77.56,78.44,7960200
-1998-02-12 00:00:00,77.75,78.94,76.69,78.5,16416300
-1998-02-13 00:00:00,78.06,78.25,77.56,77.81,8802300
-1998-02-17 00:00:00,78.44,78.87,78.0,78.06,10308900
-1998-02-18 00:00:00,78.06,78.94,78.0,78.44,9710100
-1998-02-19 00:00:00,78.06,78.25,77.62,77.81,8886900
-1998-02-20 00:00:00,77.81,78.37,77.12,78.19,12274800
-1998-02-23 00:00:00,78.12,78.25,77.31,77.69,9719700
-1998-02-24 00:00:00,77.37,77.5,76.56,76.75,10972500
-1998-02-25 00:00:00,77.25,77.56,76.75,77.12,10719300
-1998-02-26 00:00:00,76.37,77.25,76.06,77.0,10743900
-1998-02-27 00:00:00,76.5,77.81,76.5,77.75,11699100
-1998-03-02 00:00:00,77.75,77.75,75.87,76.56,16446300
-1998-03-03 00:00:00,76.44,77.44,76.37,77.25,13338000
-1998-03-04 00:00:00,76.87,76.94,75.94,76.31,9822000
-1998-03-05 00:00:00,75.31,76.81,75.25,76.37,11801700
-1998-03-06 00:00:00,76.5,78.44,76.5,78.25,14826900
-1998-03-09 00:00:00,78.0,79.06,77.87,78.5,12925200
-1998-03-10 00:00:00,79.19,79.37,78.31,78.75,9523200
-1998-03-11 00:00:00,78.87,79.25,78.44,79.0,8853000
-1998-03-12 00:00:00,78.87,79.25,78.69,79.19,11693400
-1998-03-13 00:00:00,78.75,78.94,77.5,78.31,11064600
-1998-03-16 00:00:00,78.87,79.56,78.69,79.37,9789900
-1998-03-17 00:00:00,79.62,80.0,79.19,80.0,10389300
-1998-03-18 00:00:00,79.87,80.0,79.31,79.69,8440500
-1998-03-19 00:00:00,79.75,80.12,79.69,80.06,10361400
-1998-03-20 00:00:00,80.5,81.69,79.87,81.62,20390700
-1998-03-23 00:00:00,81.0,81.44,80.25,80.44,9990600
-1998-03-24 00:00:00,81.12,82.81,80.94,82.62,12792900
-1998-03-25 00:00:00,83.19,83.44,81.06,82.0,12539100
-1998-03-26 00:00:00,81.56,83.06,81.56,82.44,10450200
-1998-03-27 00:00:00,83.5,84.44,83.0,83.5,14963400
-1998-03-30 00:00:00,83.69,85.56,83.69,85.31,12570600
-1998-03-31 00:00:00,85.56,87.62,85.56,86.19,14972100
-1998-04-01 00:00:00,85.75,86.94,85.31,86.44,13458000
-1998-04-02 00:00:00,87.19,88.25,87.0,87.75,15637200
-1998-04-03 00:00:00,89.0,89.44,87.06,87.37,17406900
-1998-04-06 00:00:00,88.25,88.62,86.81,86.81,13071600
-1998-04-07 00:00:00,86.56,87.25,86.5,87.12,12419100
-1998-04-08 00:00:00,87.25,87.87,86.12,86.12,11220600
-1998-04-09 00:00:00,86.94,87.56,86.06,86.5,9173700
-1998-04-13 00:00:00,85.62,87.06,84.81,86.81,11501100
-1998-04-14 00:00:00,87.12,87.72,86.44,86.62,10405800
-1998-04-15 00:00:00,86.44,87.44,85.31,86.56,9293100
-1998-04-16 00:00:00,86.81,86.81,85.37,85.62,9895800
-1998-04-17 00:00:00,86.06,87.31,85.0,87.25,13181700
-1998-04-20 00:00:00,87.12,87.19,85.75,86.12,12054900
-1998-04-21 00:00:00,85.12,86.56,84.69,86.06,12447000
-1998-04-22 00:00:00,86.31,86.44,85.0,85.19,9612000
-1998-04-23 00:00:00,84.62,85.5,84.19,84.44,9752700
-1998-04-24 00:00:00,84.5,85.44,83.0,83.87,12959400
-1998-04-27 00:00:00,83.0,83.5,81.62,82.44,14547300
-1998-04-28 00:00:00,83.12,83.44,80.69,81.12,13053300
-1998-04-29 00:00:00,82.5,83.44,81.5,82.31,10611000
-1998-04-30 00:00:00,83.44,85.87,83.25,85.19,14135100
-1998-05-01 00:00:00,85.44,85.69,84.56,85.0,7771500
-1998-05-04 00:00:00,85.44,86.0,84.31,84.37,8495100
-1998-05-05 00:00:00,84.62,84.87,83.12,83.31,9133800
-1998-05-06 00:00:00,83.75,84.19,82.94,83.06,10481100
-1998-05-07 00:00:00,83.19,83.25,81.75,81.87,9861300
-1998-05-08 00:00:00,82.5,84.5,82.44,83.19,11627700
-1998-05-11 00:00:00,83.81,84.19,82.31,83.19,9740700
-1998-05-12 00:00:00,83.19,83.56,81.94,83.44,9823500
-1998-05-13 00:00:00,83.87,85.06,83.44,84.62,10092300
-1998-05-14 00:00:00,84.56,85.31,84.0,84.12,11680800
-1998-05-15 00:00:00,83.69,84.56,82.44,82.62,15573600
-1998-05-18 00:00:00,82.62,83.25,81.0,82.5,11537400
-1998-05-19 00:00:00,82.87,83.94,82.62,82.87,10395600
-1998-05-20 00:00:00,83.56,85.81,83.56,85.69,16671600
-1998-05-21 00:00:00,85.69,86.25,85.5,85.94,18189300
-1998-05-22 00:00:00,86.0,86.25,84.75,85.0,7936500
-1998-05-26 00:00:00,85.56,85.87,82.62,82.81,10592100
-1998-05-27 00:00:00,82.44,84.06,81.69,83.75,15127200
-1998-05-28 00:00:00,83.62,84.81,82.81,84.37,11053800
-1998-05-29 00:00:00,84.75,84.94,82.56,83.37,11784900
-1998-06-01 00:00:00,83.37,83.94,82.06,82.87,10706100
-1998-06-02 00:00:00,83.37,83.69,82.31,82.75,10388100
-1998-06-03 00:00:00,82.62,82.87,81.25,81.31,10556700
-1998-06-04 00:00:00,81.31,83.44,80.87,83.44,12337500
-1998-06-05 00:00:00,83.62,84.81,82.87,84.75,11988900
-1998-06-08 00:00:00,84.75,85.06,84.25,84.44,9100500
-1998-06-09 00:00:00,84.06,85.19,83.87,84.81,8896200
-1998-06-10 00:00:00,84.25,86.81,84.19,85.25,16577700
-1998-06-11 00:00:00,85.0,85.37,83.62,84.19,12916200
-1998-06-12 00:00:00,84.0,85.62,83.69,85.25,15249900
-1998-06-15 00:00:00,84.75,86.12,83.75,83.87,14454600
-1998-06-16 00:00:00,84.44,85.37,84.06,85.25,14512500
-1998-06-17 00:00:00,86.19,88.0,86.0,87.56,18631500
-1998-06-18 00:00:00,87.44,88.37,87.19,87.94,12705300
-1998-06-19 00:00:00,87.94,88.69,86.69,87.0,20469900
-1998-06-22 00:00:00,86.87,87.56,86.06,86.12,10782300
-1998-06-23 00:00:00,87.0,88.31,86.62,88.12,10459800
-1998-06-24 00:00:00,88.0,90.25,87.62,89.81,13860600
-1998-06-25 00:00:00,89.75,90.12,89.19,89.75,10960800
-1998-06-26 00:00:00,89.94,90.44,89.62,90.06,8301000
-1998-06-29 00:00:00,90.56,91.75,90.5,90.87,9311700
-1998-06-30 00:00:00,90.94,92.0,90.37,90.87,14156400
-1998-07-01 00:00:00,91.69,91.87,90.06,91.19,13235400
-1998-07-02 00:00:00,91.19,91.25,90.44,90.94,6412800
-1998-07-06 00:00:00,90.62,92.12,90.44,91.87,8689500
-1998-07-07 00:00:00,92.19,93.5,92.0,92.62,12386100
-1998-07-08 00:00:00,93.0,93.37,92.31,93.31,12421800
-1998-07-09 00:00:00,93.19,96.19,93.12,94.12,16084800
-1998-07-10 00:00:00,94.31,94.31,93.0,93.81,15665100
-1998-07-13 00:00:00,95.0,95.0,93.56,93.56,14970600
-1998-07-14 00:00:00,93.75,95.37,93.69,95.06,13654500
-1998-07-15 00:00:00,94.87,95.06,93.56,94.06,14076300
-1998-07-16 00:00:00,94.5,96.25,94.25,95.75,13664400
-1998-07-17 00:00:00,96.0,96.87,95.81,96.69,14454000
-1998-07-20 00:00:00,96.56,96.62,94.62,95.5,12813600
-1998-07-21 00:00:00,95.62,96.0,92.19,92.94,15714300
-1998-07-22 00:00:00,92.12,92.37,90.5,91.37,27483300
-1998-07-23 00:00:00,91.06,91.56,89.81,90.0,14278500
-1998-07-24 00:00:00,90.81,92.25,89.87,91.69,16593600
-1998-07-27 00:00:00,91.0,92.75,90.37,92.0,13038900
-1998-07-28 00:00:00,91.69,92.25,89.62,90.81,15168900
-1998-07-29 00:00:00,91.5,91.75,89.25,89.5,12239400
-1998-07-30 00:00:00,90.25,91.94,90.06,91.31,12618000
-1998-07-31 00:00:00,91.31,92.69,88.06,89.44,17604600
-1998-08-03 00:00:00,88.69,91.06,88.62,89.5,13229100
-1998-08-04 00:00:00,90.69,90.69,85.44,85.44,22959900
-1998-08-05 00:00:00,85.94,88.44,85.5,86.75,24063300
-1998-08-06 00:00:00,86.75,89.19,86.69,88.81,16377600
-1998-08-07 00:00:00,89.94,90.31,87.75,88.12,15491700
-1998-08-10 00:00:00,88.06,89.19,87.5,87.81,10573800
-1998-08-11 00:00:00,86.25,87.5,85.69,87.31,16846200
-1998-08-12 00:00:00,88.5,89.62,87.81,89.37,13018800
-1998-08-13 00:00:00,88.94,89.87,87.87,87.87,12845100
-1998-08-14 00:00:00,87.94,89.44,86.62,87.44,14112300
-1998-08-17 00:00:00,87.06,89.44,86.5,89.31,14268600
-1998-08-18 00:00:00,89.37,91.31,89.37,90.75,12877500
-1998-08-19 00:00:00,91.19,91.94,90.56,91.25,10718700
-1998-08-20 00:00:00,90.31,91.56,90.19,90.44,10938000
-1998-08-21 00:00:00,89.75,89.81,87.06,89.62,17678100
-1998-08-24 00:00:00,89.5,90.19,89.06,89.75,11147400
-1998-08-25 00:00:00,90.19,91.69,89.31,90.31,11915700
-1998-08-26 00:00:00,89.56,90.87,88.62,90.44,13203000
-1998-08-27 00:00:00,89.12,89.44,85.31,86.56,25113600
-1998-08-28 00:00:00,86.81,87.94,84.75,85.87,26559300
-1998-08-31 00:00:00,85.94,86.44,80.0,80.0,29261100
-1998-09-01 00:00:00,81.0,84.5,78.0,82.69,32915400
-1998-09-02 00:00:00,83.44,84.25,80.06,80.37,20958900
-1998-09-03 00:00:00,79.31,79.87,77.0,77.75,30344100
-1998-09-04 00:00:00,79.0,79.44,72.62,75.87,32088900
-1998-09-08 00:00:00,82.0,82.25,78.37,81.87,28976400
-1998-09-09 00:00:00,82.0,83.25,79.5,80.19,21682500
-1998-09-10 00:00:00,77.75,78.44,75.12,77.06,33126600
-1998-09-11 00:00:00,76.44,79.81,75.25,79.25,26205600
-1998-09-14 00:00:00,79.94,80.87,78.75,79.12,22624200
-1998-09-15 00:00:00,78.37,78.44,76.5,78.06,23133600
-1998-09-16 00:00:00,81.12,81.5,78.37,79.87,35243100
-1998-09-17 00:00:00,77.62,79.0,77.37,78.25,19206000
-1998-09-18 00:00:00,78.12,78.37,77.0,77.87,23945100
-1998-09-21 00:00:00,75.25,79.37,75.12,79.25,20469600
-1998-09-22 00:00:00,80.5,80.62,79.25,79.87,15404400
-1998-09-23 00:00:00,81.0,84.25,80.44,84.06,22077600
-1998-09-24 00:00:00,82.5,83.94,80.19,81.75,21726900
-1998-09-25 00:00:00,80.25,83.94,80.0,83.06,19488300
-1998-09-28 00:00:00,83.56,84.94,82.75,83.56,15905100
-1998-09-29 00:00:00,84.31,84.31,81.31,82.87,15661500
-1998-09-30 00:00:00,82.0,82.06,78.5,79.56,20193300
-1998-10-01 00:00:00,78.06,78.44,74.62,75.56,29801700
-1998-10-02 00:00:00,74.87,75.44,70.62,75.37,42531900
-1998-10-05 00:00:00,74.69,74.75,70.37,73.0,30903000
-1998-10-06 00:00:00,75.5,75.94,72.25,73.75,22161900
-1998-10-07 00:00:00,74.62,75.81,71.25,75.0,24980100
-1998-10-08 00:00:00,73.06,73.94,69.0,71.56,46694100
-1998-10-09 00:00:00,72.0,72.5,69.25,72.5,34904400
-1998-10-12 00:00:00,74.5,75.37,73.5,74.06,22144200
-1998-10-13 00:00:00,74.31,76.37,73.75,76.12,19144200
-1998-10-14 00:00:00,76.19,78.75,75.69,77.62,20385300
-1998-10-15 00:00:00,77.31,82.94,76.69,82.0,25329300
-1998-10-16 00:00:00,83.25,84.25,82.37,83.81,31614600
-1998-10-19 00:00:00,82.87,84.12,82.69,83.37,14700300
-1998-10-20 00:00:00,83.94,85.62,81.87,82.25,22150500
-1998-10-21 00:00:00,83.0,84.75,82.5,83.87,15553200
-1998-10-22 00:00:00,84.06,86.75,82.62,86.5,18213000
-1998-10-23 00:00:00,85.81,86.81,85.44,86.56,12894900
-1998-10-26 00:00:00,85.87,87.75,85.62,85.87,14282400
-1998-10-27 00:00:00,87.81,87.81,85.12,85.5,16289400
-1998-10-28 00:00:00,85.44,85.81,84.31,84.94,13141200
-1998-10-29 00:00:00,84.94,86.94,84.06,86.81,12000300
-1998-10-30 00:00:00,87.75,88.94,87.06,87.5,16658700
-1998-11-02 00:00:00,87.62,89.0,87.25,87.37,12238500
-1998-11-03 00:00:00,87.5,89.44,87.44,88.5,12571800
-1998-11-04 00:00:00,89.06,90.0,88.22,88.75,15460500
-1998-11-05 00:00:00,88.31,90.81,88.0,90.81,14455200
-1998-11-06 00:00:00,90.56,91.19,90.06,90.37,12484200
-1998-11-09 00:00:00,90.44,90.44,88.25,88.75,12111600
-1998-11-10 00:00:00,88.75,90.5,88.62,89.06,12058200
-1998-11-11 00:00:00,89.25,90.06,86.87,87.19,12951600
-1998-11-12 00:00:00,87.12,88.06,86.12,86.62,10614900
-1998-11-13 00:00:00,87.37,88.87,87.19,88.19,9956100
-1998-11-16 00:00:00,88.81,90.56,88.81,90.44,12202500
-1998-11-17 00:00:00,90.0,92.0,89.56,90.0,15486000
-1998-11-18 00:00:00,89.87,92.0,89.25,91.75,13089000
-1998-11-19 00:00:00,91.94,92.87,91.31,92.56,13889400
-1998-11-20 00:00:00,92.62,92.75,91.75,92.69,15292500
-1998-11-23 00:00:00,92.69,94.62,92.69,94.62,14054400
-1998-11-24 00:00:00,93.75,94.56,93.56,94.25,11376000
-1998-11-25 00:00:00,93.81,94.44,92.75,93.19,9226500
-1998-11-27 00:00:00,92.94,93.06,92.25,92.31,5147400
-1998-11-30 00:00:00,91.56,92.12,90.37,90.37,12304200
-1998-12-01 00:00:00,89.56,91.56,89.12,91.12,14306700
-1998-12-02 00:00:00,90.12,91.19,89.56,90.94,12185700
-1998-12-03 00:00:00,89.5,90.5,88.0,88.06,13175100
-1998-12-04 00:00:00,89.06,90.37,89.0,90.12,13039200
-1998-12-07 00:00:00,90.31,91.56,90.12,90.81,10176900
-1998-12-08 00:00:00,89.87,90.81,89.06,90.44,14640300
-1998-12-09 00:00:00,90.25,91.0,89.37,90.0,12143700
-1998-12-10 00:00:00,90.12,90.12,88.31,88.44,11788800
-1998-12-11 00:00:00,88.37,89.25,86.69,89.06,15884100
-1998-12-14 00:00:00,88.25,88.75,86.19,86.81,14426400
-1998-12-15 00:00:00,88.06,93.5,88.06,93.12,26089500
-1998-12-16 00:00:00,93.19,93.19,91.56,92.0,16099200
-1998-12-17 00:00:00,91.69,94.31,91.69,94.31,15470400
-1998-12-18 00:00:00,94.25,97.0,94.12,96.87,26312100
-1998-12-21 00:00:00,96.87,99.5,96.87,98.37,15652500
-1998-12-22 00:00:00,98.12,99.25,97.69,99.06,9721500
-1998-12-23 00:00:00,99.06,101.69,99.06,101.37,11952300
-1998-12-24 00:00:00,101.37,102.0,100.87,100.94,4133400
-1998-12-28 00:00:00,101.5,102.25,100.81,101.69,6977400
-1998-12-29 00:00:00,101.81,103.94,101.44,103.25,8083500
-1998-12-30 00:00:00,103.5,103.94,101.87,102.31,8093400
-1998-12-31 00:00:00,102.06,102.69,100.56,102.0,12031800
-1999-01-04 00:00:00,101.37,103.5,99.5,100.56,17089800
-1999-01-05 00:00:00,100.56,102.94,100.12,102.69,12623100
-1999-01-06 00:00:00,103.12,104.87,102.69,104.69,15463200
-1999-01-07 00:00:00,103.12,103.94,101.94,102.94,12282300
-1999-01-08 00:00:00,102.87,103.56,100.37,102.37,15360300
-1999-01-11 00:00:00,101.0,102.37,98.81,99.69,17915700
-1999-01-12 00:00:00,99.5,100.25,97.12,97.75,16115700
-1999-01-13 00:00:00,95.0,98.5,94.06,96.56,21121500
-1999-01-14 00:00:00,97.0,98.25,96.31,97.06,15182700
-1999-01-15 00:00:00,98.87,100.94,98.37,100.75,17970900
-1999-01-19 00:00:00,101.0,101.75,99.56,101.44,14940900
-1999-01-20 00:00:00,101.81,102.19,99.37,100.37,18061800
-1999-01-21 00:00:00,100.37,101.25,99.0,99.31,14646000
-1999-01-22 00:00:00,98.81,99.81,97.37,97.87,14529000
-1999-01-25 00:00:00,98.0,101.37,98.0,100.5,13832700
-1999-01-26 00:00:00,100.5,102.12,99.94,102.0,14510100
-1999-01-27 00:00:00,102.87,103.0,101.5,101.5,13367400
-1999-01-28 00:00:00,101.75,104.19,101.75,103.44,13235700
-1999-01-29 00:00:00,103.5,105.0,102.25,104.87,16677900
-1999-02-01 00:00:00,104.94,104.94,102.12,102.19,13829700
-1999-02-02 00:00:00,102.0,102.31,99.69,102.0,14113800
-1999-02-03 00:00:00,101.62,104.69,101.37,102.87,14149200
-1999-02-04 00:00:00,102.94,103.5,99.75,100.12,14165400
-1999-02-05 00:00:00,99.69,100.12,96.5,98.0,20313000
-1999-02-08 00:00:00,98.19,98.87,96.75,97.56,13485600
-1999-02-09 00:00:00,97.0,97.87,95.81,96.0,12681900
-1999-02-10 00:00:00,95.75,98.62,95.75,97.94,12958800
-1999-02-11 00:00:00,97.94,100.12,97.31,100.0,11700900
-1999-02-12 00:00:00,99.81,99.81,96.31,97.62,14508600
-1999-02-16 00:00:00,98.56,99.94,97.31,99.0,12843000
-1999-02-17 00:00:00,98.25,101.37,98.0,99.31,14055600
-1999-02-18 00:00:00,100.0,101.37,98.44,100.62,12742500
-1999-02-19 00:00:00,100.44,101.44,99.87,100.37,13081200
-1999-02-22 00:00:00,100.37,104.0,100.19,104.0,17642400
-1999-02-23 00:00:00,103.5,104.5,102.12,103.0,14480100
-1999-02-24 00:00:00,103.0,104.44,100.69,101.0,13795200
-1999-02-25 00:00:00,100.62,101.62,98.06,100.37,18396300
-1999-02-26 00:00:00,101.0,101.44,98.81,100.31,15612000
-1999-03-01 00:00:00,100.12,101.56,98.5,100.94,13117800
-1999-03-02 00:00:00,101.44,101.75,98.56,99.31,12515100
-1999-03-03 00:00:00,99.0,100.12,97.56,98.75,15187200
-1999-03-04 00:00:00,98.94,100.62,98.75,100.5,13505100
-1999-03-05 00:00:00,102.0,103.87,101.87,103.69,16903500
-1999-03-08 00:00:00,103.94,105.37,103.62,104.81,20843700
-1999-03-09 00:00:00,104.31,107.19,104.12,106.0,19272300
-1999-03-10 00:00:00,106.19,106.44,104.87,105.75,23152500
-1999-03-11 00:00:00,106.56,107.75,105.87,107.06,16210800
-1999-03-12 00:00:00,107.62,108.69,107.06,107.37,18724800
-1999-03-15 00:00:00,108.0,110.25,108.0,110.12,18453600
-1999-03-16 00:00:00,110.12,110.31,109.19,110.0,13944300
-1999-03-17 00:00:00,110.0,110.0,107.81,108.44,14110500
-1999-03-18 00:00:00,108.0,110.31,107.87,110.0,13342800
-1999-03-19 00:00:00,111.44,112.94,111.25,112.0,27932700
-1999-03-22 00:00:00,111.25,111.81,110.37,110.37,11243400
-1999-03-23 00:00:00,110.56,110.56,106.06,106.56,15915900
-1999-03-24 00:00:00,106.56,107.19,105.75,106.75,12387000
-1999-03-25 00:00:00,107.69,109.37,107.56,108.5,13255500
-1999-03-26 00:00:00,108.69,108.87,107.25,107.81,9156300
-1999-03-29 00:00:00,108.0,112.37,108.0,112.0,15297300
-1999-03-30 00:00:00,111.75,113.81,110.62,113.31,15262800
-1999-03-31 00:00:00,114.0,114.19,110.37,110.62,16280700
-1999-04-01 00:00:00,111.0,112.44,110.56,111.62,12029400
-1999-04-05 00:00:00,112.5,114.81,112.44,114.62,11783400
-1999-04-06 00:00:00,113.87,114.25,112.25,113.31,13952400
-1999-04-07 00:00:00,114.12,114.5,111.62,114.5,13308300
-1999-04-08 00:00:00,113.62,114.5,112.44,113.87,14628300
-1999-04-09 00:00:00,113.87,114.44,111.81,112.19,13137300
-1999-04-12 00:00:00,110.62,116.5,110.62,116.5,17385300
-1999-04-13 00:00:00,114.0,117.44,114.0,116.94,19464900
-1999-04-14 00:00:00,116.87,117.06,114.0,114.06,14847300
-1999-04-15 00:00:00,113.5,113.81,110.19,112.5,19743300
-1999-04-16 00:00:00,111.75,112.19,109.94,111.25,15313200
-1999-04-19 00:00:00,111.25,112.12,100.5,104.75,30260400
-1999-04-20 00:00:00,104.5,109.56,103.87,109.31,22709100
-1999-04-21 00:00:00,109.19,113.56,108.5,113.56,17934900
-1999-04-22 00:00:00,114.87,114.87,111.56,113.25,14897100
-1999-04-23 00:00:00,112.37,114.37,112.25,112.87,10973100
-1999-04-26 00:00:00,113.12,113.5,111.25,113.5,11337900
-1999-04-27 00:00:00,114.06,114.94,111.31,112.5,13893300
-1999-04-28 00:00:00,111.12,112.87,110.62,111.5,12190200
-1999-04-29 00:00:00,111.0,111.44,106.12,107.62,16403100
-1999-04-30 00:00:00,109.5,110.25,103.69,105.37,29040600
-1999-05-03 00:00:00,105.44,106.12,103.25,105.62,16569900
-1999-05-04 00:00:00,105.0,105.56,103.37,104.94,20111400
-1999-05-05 00:00:00,104.94,109.62,104.94,109.0,18669000
-1999-05-06 00:00:00,109.94,110.87,106.12,108.25,20683500
-1999-05-07 00:00:00,108.37,110.5,108.37,109.94,17397300
-1999-05-10 00:00:00,109.69,110.87,108.06,108.75,11573700
-1999-05-11 00:00:00,109.87,111.75,108.75,110.94,14429100
-1999-05-12 00:00:00,110.69,110.69,108.25,110.19,15320400
-1999-05-13 00:00:00,110.94,111.31,109.0,109.31,9354000
-1999-05-14 00:00:00,107.5,107.87,104.87,105.94,19541700
-1999-05-17 00:00:00,105.44,106.69,104.56,106.25,11924700
-1999-05-18 00:00:00,106.19,106.37,102.56,104.25,16187400
-1999-05-19 00:00:00,105.37,108.25,105.25,108.0,13358400
-1999-05-20 00:00:00,108.25,109.31,106.19,106.44,12450300
-1999-05-21 00:00:00,106.62,107.25,104.0,104.12,17830500
-1999-05-24 00:00:00,105.12,105.44,102.56,103.5,15109500
-1999-05-25 00:00:00,104.06,105.0,102.06,102.37,15850800
-1999-05-26 00:00:00,103.5,103.56,101.5,103.12,19271400
-1999-05-27 00:00:00,103.0,103.0,100.25,100.69,15268800
-1999-05-28 00:00:00,100.5,104.19,100.37,101.69,15340800
-1999-06-01 00:00:00,102.12,103.56,100.75,102.56,13890300
-1999-06-02 00:00:00,102.69,102.94,100.25,102.06,15300900
-1999-06-03 00:00:00,103.06,103.5,102.06,102.87,12169200
-1999-06-04 00:00:00,103.25,105.0,102.75,104.87,11672400
-1999-06-07 00:00:00,104.0,105.25,103.44,104.44,8984100
-1999-06-08 00:00:00,103.81,103.94,101.75,102.37,10819500
-1999-06-09 00:00:00,102.31,102.94,102.0,102.69,9518700
-1999-06-10 00:00:00,102.0,102.06,99.81,101.0,15315900
-1999-06-11 00:00:00,101.0,102.62,100.19,101.34,15878400
-1999-06-14 00:00:00,101.06,104.0,101.0,103.75,14094600
-1999-06-15 00:00:00,103.19,105.56,103.0,104.19,13116300
-1999-06-16 00:00:00,105.06,107.75,105.06,106.81,16950900
-1999-06-17 00:00:00,106.25,108.69,106.19,108.44,10931700
-1999-06-18 00:00:00,108.06,108.44,107.25,107.56,16305000
-1999-06-21 00:00:00,107.69,107.69,105.0,105.56,12026100
-1999-06-22 00:00:00,105.5,106.87,105.0,105.87,8679300
-1999-06-23 00:00:00,105.37,106.25,103.81,105.81,11066100
-1999-06-24 00:00:00,104.44,107.25,103.19,106.75,18453900
-1999-06-25 00:00:00,107.31,107.44,103.81,104.44,11537100
-1999-06-28 00:00:00,105.19,106.62,105.19,106.19,11577900
-1999-06-29 00:00:00,106.81,109.69,106.12,109.69,14148900
-1999-06-30 00:00:00,109.0,113.0,107.25,113.0,21864900
-1999-07-01 00:00:00,112.06,112.31,110.81,111.5,13686300
-1999-07-02 00:00:00,111.75,112.94,111.19,112.69,9648600
-1999-07-06 00:00:00,111.87,115.0,111.87,113.94,13841100
-1999-07-07 00:00:00,114.44,118.75,114.12,117.94,23844300
-1999-07-08 00:00:00,116.75,118.06,115.37,117.0,23141700
-1999-07-09 00:00:00,117.0,117.87,115.94,117.12,17329200
-1999-07-12 00:00:00,117.25,117.31,114.69,115.37,16194300
-1999-07-13 00:00:00,114.25,115.81,114.19,115.56,9468300
-1999-07-14 00:00:00,115.81,116.37,114.62,115.81,10432200
-1999-07-15 00:00:00,116.5,117.56,116.25,117.56,13353600
-1999-07-16 00:00:00,117.44,119.0,117.19,118.87,13874700
-1999-07-19 00:00:00,119.0,120.0,118.0,120.0,15404100
-1999-07-20 00:00:00,119.44,119.56,117.31,117.56,12299400
-1999-07-21 00:00:00,117.06,117.87,116.12,116.94,9894600
-1999-07-22 00:00:00,116.62,117.81,114.44,115.0,13409700
-1999-07-23 00:00:00,115.0,116.06,113.94,115.19,9412200
-1999-07-26 00:00:00,114.56,115.81,113.81,114.0,10066200
-1999-07-27 00:00:00,115.0,116.87,113.81,116.25,10784400
-1999-07-28 00:00:00,116.0,116.0,113.75,114.0,9525300
-1999-07-29 00:00:00,113.0,113.0,110.06,112.0,13572600
-1999-07-30 00:00:00,111.81,112.31,108.69,109.0,12722700
-1999-08-02 00:00:00,108.06,109.94,107.62,107.87,12430200
-1999-08-03 00:00:00,108.25,108.94,106.62,107.87,12488400
-1999-08-04 00:00:00,107.62,109.94,106.62,106.75,10833600
-1999-08-05 00:00:00,107.0,109.69,105.0,109.56,14931000
-1999-08-06 00:00:00,108.12,108.94,106.12,107.0,13689900
-1999-08-09 00:00:00,106.44,106.87,104.87,105.06,11532000
-1999-08-10 00:00:00,104.62,106.0,102.56,104.87,15316200
-1999-08-11 00:00:00,105.31,107.0,105.06,106.06,12819300
-1999-08-12 00:00:00,106.44,106.62,105.06,105.06,10111200
-1999-08-13 00:00:00,106.12,108.44,106.0,107.75,10838100
-1999-08-16 00:00:00,108.37,109.81,108.19,109.81,8731800
-1999-08-17 00:00:00,110.87,111.69,109.94,111.44,11170200
-1999-08-18 00:00:00,111.87,112.56,110.94,111.69,12783600
-1999-08-19 00:00:00,110.75,111.12,109.69,111.0,12038700
-1999-08-20 00:00:00,111.25,112.94,110.75,112.81,10501200
-1999-08-23 00:00:00,113.0,116.56,113.0,116.56,13814700
-1999-08-24 00:00:00,115.62,117.87,115.56,116.62,14369100
-1999-08-25 00:00:00,117.06,119.69,116.87,119.31,14203800
-1999-08-26 00:00:00,118.62,119.5,118.44,118.94,14961000
-1999-08-27 00:00:00,118.87,118.94,116.37,116.56,12129000
-1999-08-30 00:00:00,116.06,116.5,114.0,114.25,10681200
-1999-08-31 00:00:00,114.5,115.25,112.0,112.31,13486200
-1999-09-01 00:00:00,112.75,113.75,111.94,113.69,11109900
-1999-09-02 00:00:00,112.62,113.44,111.37,112.94,11486400
-1999-09-03 00:00:00,115.5,116.87,113.37,116.41,12813900
-1999-09-07 00:00:00,117.56,119.81,117.56,119.81,17170500
-1999-09-08 00:00:00,119.0,121.0,118.75,120.87,19507200
-1999-09-09 00:00:00,120.87,120.94,118.0,119.75,12287700
-1999-09-10 00:00:00,120.0,120.87,118.69,119.19,12069300
-1999-09-13 00:00:00,118.5,118.81,117.62,118.56,8356800
-1999-09-14 00:00:00,117.94,117.94,115.81,116.75,9953100
-1999-09-15 00:00:00,117.94,118.69,115.94,116.0,11089200
-1999-09-16 00:00:00,116.5,117.81,115.12,117.25,11260200
-1999-09-17 00:00:00,118.5,120.0,118.12,120.0,17870700
-1999-09-20 00:00:00,121.12,122.5,120.31,122.0,15647400
-1999-09-21 00:00:00,121.06,121.12,118.06,119.25,14889300
-1999-09-22 00:00:00,119.25,119.87,117.37,119.0,13724400
-1999-09-23 00:00:00,119.5,119.94,116.56,116.75,14706000
-1999-09-24 00:00:00,115.75,118.75,115.62,118.0,16693800
-1999-09-27 00:00:00,119.0,121.06,118.69,120.0,14710200
-1999-09-28 00:00:00,119.5,119.75,115.25,118.37,16005600
-1999-09-29 00:00:00,117.69,118.94,116.37,116.44,15132600
-1999-09-30 00:00:00,117.12,119.94,115.37,118.56,20417100
-1999-10-01 00:00:00,117.87,118.12,116.37,117.37,16123500
-1999-10-04 00:00:00,118.19,120.06,118.19,120.06,14580900
-1999-10-05 00:00:00,119.69,122.75,119.31,120.94,20768400
-1999-10-06 00:00:00,121.12,124.0,121.12,123.69,19178700
-1999-10-07 00:00:00,123.37,124.19,121.56,121.87,15412200
-1999-10-08 00:00:00,122.87,125.19,121.62,124.75,22095000
-1999-10-11 00:00:00,123.69,124.44,123.12,123.12,9805200
-1999-10-12 00:00:00,122.62,122.81,120.87,121.37,16737900
-1999-10-13 00:00:00,120.81,121.5,119.12,119.56,14658900
-1999-10-14 00:00:00,119.37,120.25,117.12,120.12,20453100
-1999-10-15 00:00:00,118.0,118.0,115.5,115.75,25814700
-1999-10-18 00:00:00,115.5,117.62,114.62,117.62,19200900
-1999-10-19 00:00:00,119.5,120.37,117.94,118.06,17014200
-1999-10-20 00:00:00,118.75,121.94,118.56,121.62,14196600
-1999-10-21 00:00:00,120.69,123.62,119.0,123.25,15426000
-1999-10-22 00:00:00,123.5,126.19,123.44,125.62,17116200
-1999-10-25 00:00:00,124.62,125.94,123.62,125.25,13695900
-1999-10-26 00:00:00,125.94,127.25,124.94,125.62,18679200
-1999-10-27 00:00:00,125.62,128.44,125.31,128.44,12946800
-1999-10-28 00:00:00,129.88,133.81,129.5,133.0,27043500
-1999-10-29 00:00:00,134.5,136.31,133.56,135.5,20326200
-1999-11-01 00:00:00,133.63,134.38,129.25,129.38,20386500
-1999-11-02 00:00:00,129.69,133.13,128.19,129.0,19021800
-1999-11-03 00:00:00,132.88,132.94,130.0,131.38,13767000
-1999-11-04 00:00:00,132.5,133.56,130.5,131.88,13060800
-1999-11-05 00:00:00,133.19,134.81,133.19,133.75,14066700
-1999-11-08 00:00:00,133.81,134.69,132.81,134.0,10547700
-1999-11-09 00:00:00,134.56,134.56,132.5,133.38,10020900
-1999-11-10 00:00:00,132.63,134.31,131.81,134.0,11080800
-1999-11-11 00:00:00,134.0,134.56,133.25,134.0,6543300
-1999-11-12 00:00:00,135.44,135.81,133.25,135.38,11083500
-1999-11-15 00:00:00,135.25,136.38,134.19,135.5,13169700
-1999-11-16 00:00:00,135.88,139.69,135.0,139.63,16464600
-1999-11-17 00:00:00,138.69,141.31,138.06,141.19,17228400
-1999-11-18 00:00:00,140.0,140.94,137.69,139.38,16229700
-1999-11-19 00:00:00,139.5,140.25,137.38,137.69,14381100
-1999-11-22 00:00:00,137.81,140.38,135.75,140.19,15117300
-1999-11-23 00:00:00,139.63,139.63,137.06,137.63,12345000
-1999-11-24 00:00:00,137.63,138.38,136.5,136.88,9698400
-1999-11-26 00:00:00,136.63,137.63,135.63,135.63,5339100
-1999-11-29 00:00:00,135.0,135.0,132.56,133.13,13299000
-1999-11-30 00:00:00,131.75,133.0,129.88,130.13,15393000
-1999-12-01 00:00:00,130.25,134.94,130.06,134.5,16459800
-1999-12-02 00:00:00,136.13,136.13,133.31,134.69,11134200
-1999-12-03 00:00:00,135.69,138.88,135.56,136.25,16856100
-1999-12-06 00:00:00,136.31,138.56,136.0,137.23,10057800
-1999-12-07 00:00:00,138.5,140.0,136.5,140.0,16982400
-1999-12-08 00:00:00,138.5,143.0,138.5,141.27,19554000
-1999-12-09 00:00:00,144.25,144.94,141.13,143.56,19329900
-1999-12-10 00:00:00,143.56,147.88,143.5,147.44,17184600
-1999-12-13 00:00:00,147.13,149.25,145.69,148.81,18316500
-1999-12-14 00:00:00,149.0,150.5,147.88,149.88,23201100
-1999-12-15 00:00:00,149.88,150.38,144.06,144.31,19654200
-1999-12-16 00:00:00,146.13,147.63,143.75,147.63,17744100
-1999-12-17 00:00:00,147.75,154.75,147.63,151.88,63554400
-1999-12-20 00:00:00,153.25,154.25,151.81,153.27,23141400
-1999-12-21 00:00:00,153.69,158.25,153.25,157.81,19231800
-1999-12-22 00:00:00,158.38,159.13,155.13,157.88,18556200
-1999-12-23 00:00:00,158.88,159.25,156.0,157.5,12055800
-1999-12-27 00:00:00,157.75,159.5,155.94,159.5,12299700
-1999-12-28 00:00:00,158.44,158.5,156.06,157.25,11635800
-1999-12-29 00:00:00,158.0,158.0,156.25,156.56,8920800
-1999-12-30 00:00:00,157.25,157.25,154.44,155.0,8371800
-1999-12-31 00:00:00,154.75,155.63,153.81,154.75,5883900
-2000-01-03 00:00:00,153.0,153.69,149.19,150.0,22069800
-2000-01-04 00:00:00,147.25,148.0,144.0,144.0,22121400
-2000-01-05 00:00:00,143.75,147.0,142.56,143.75,27292800
-2000-01-06 00:00:00,143.13,146.94,142.63,145.67,19873200
-2000-01-07 00:00:00,148.0,151.88,147.0,151.31,20141400
-2000-01-10 00:00:00,152.69,154.06,151.13,151.25,15226500
-2000-01-11 00:00:00,151.0,152.69,150.63,151.5,15123000
-2000-01-12 00:00:00,151.06,153.25,150.56,152.0,18342300
-2000-01-13 00:00:00,153.13,154.94,153.0,153.75,14953500
-2000-01-14 00:00:00,153.38,154.63,149.56,151.0,18480300
-2000-01-18 00:00:00,149.63,149.63,146.75,148.0,18296700
-2000-01-19 00:00:00,146.5,150.94,146.25,148.72,14849700
-2000-01-20 00:00:00,149.06,149.75,142.63,145.94,30759000
-2000-01-21 00:00:00,147.94,148.25,143.94,144.13,24005400
-2000-01-24 00:00:00,145.31,145.94,136.44,138.13,27116100
-2000-01-25 00:00:00,138.06,140.38,137.0,138.5,25387500
-2000-01-26 00:00:00,140.5,142.19,138.88,141.44,15856800
-2000-01-27 00:00:00,141.56,141.75,137.06,141.75,19243500
-2000-01-28 00:00:00,140.31,140.5,133.63,134.0,29846700
-2000-01-31 00:00:00,134.0,135.94,133.06,134.0,21782700
-2000-02-01 00:00:00,134.25,137.0,134.0,136.0,27339000
-2000-02-02 00:00:00,137.13,137.63,134.06,134.06,21820200
-2000-02-03 00:00:00,135.94,139.81,135.25,139.25,20232000
-2000-02-04 00:00:00,141.0,143.13,140.5,141.56,18167100
-2000-02-07 00:00:00,141.69,141.75,135.88,136.5,18285000
-2000-02-08 00:00:00,136.56,138.44,136.5,137.06,18695100
-2000-02-09 00:00:00,137.0,137.69,134.06,134.06,16023900
-2000-02-10 00:00:00,134.56,136.94,133.13,135.44,19167600
-2000-02-11 00:00:00,135.06,137.31,133.56,133.75,20552400
-2000-02-14 00:00:00,133.75,135.94,133.56,134.38,14541900
-2000-02-15 00:00:00,134.0,139.0,133.94,137.5,18823500
-2000-02-16 00:00:00,136.63,136.94,134.38,135.66,14530800
-2000-02-17 00:00:00,134.88,135.63,130.0,131.0,28919100
-2000-02-18 00:00:00,131.0,131.94,124.94,125.12,35327400
-2000-02-22 00:00:00,126.25,130.0,125.06,129.63,27231000
-2000-02-23 00:00:00,130.0,132.94,128.38,130.5,21956100
-2000-02-24 00:00:00,130.31,132.94,126.06,131.0,27618600
-2000-02-25 00:00:00,129.5,130.94,125.69,126.12,26669400
-2000-02-28 00:00:00,126.0,132.25,126.0,129.44,27042900
-2000-02-29 00:00:00,130.63,134.0,130.13,132.38,22575000
-2000-03-01 00:00:00,133.5,133.88,130.75,131.38,26688900
-2000-03-02 00:00:00,131.38,136.13,130.88,135.25,19884900
-2000-03-03 00:00:00,137.25,140.5,137.06,139.38,23763900
-2000-03-06 00:00:00,139.5,139.5,134.63,137.44,18498600
-2000-03-07 00:00:00,137.38,137.38,129.63,129.94,29629500
-2000-03-08 00:00:00,130.25,132.44,129.06,130.31,23915100
-2000-03-09 00:00:00,130.31,132.0,127.19,129.0,18905100
-2000-03-10 00:00:00,130.88,134.06,130.0,131.69,20699700
-2000-03-13 00:00:00,129.0,130.5,127.62,129.44,19260900
-2000-03-14 00:00:00,129.63,129.75,126.81,127.0,19070400
-2000-03-15 00:00:00,126.87,134.69,126.25,133.56,25911000
-2000-03-16 00:00:00,133.69,139.44,133.5,139.0,30004800
-2000-03-17 00:00:00,138.13,141.44,137.19,139.88,31863000
-2000-03-20 00:00:00,139.88,141.75,137.63,140.94,15596400
-2000-03-21 00:00:00,138.75,151.44,138.06,150.5,37144200
-2000-03-22 00:00:00,150.5,151.94,148.63,150.88,21711600
-2000-03-23 00:00:00,151.5,160.0,150.94,160.0,31321200
-2000-03-24 00:00:00,157.63,159.75,155.94,159.06,23076900
-2000-03-27 00:00:00,157.75,158.75,156.25,157.94,16407600
-2000-03-28 00:00:00,156.75,158.63,156.0,156.0,21812100
-2000-03-29 00:00:00,157.38,164.88,157.38,163.0,39131100
-2000-03-30 00:00:00,162.0,162.5,157.56,158.75,24966900
-2000-03-31 00:00:00,159.25,159.88,154.75,155.63,23431200
-2000-04-03 00:00:00,155.25,161.0,155.0,161.0,19182300
-2000-04-04 00:00:00,158.56,158.88,147.13,154.0,33030000
-2000-04-05 00:00:00,152.13,155.0,150.69,153.31,21418800
-2000-04-06 00:00:00,154.19,157.69,154.06,156.88,13791300
-2000-04-07 00:00:00,157.63,159.81,156.19,158.81,13326600
-2000-04-10 00:00:00,159.38,161.0,157.88,159.44,14234400
-2000-04-11 00:00:00,158.31,163.88,157.63,161.63,21002400
-2000-04-12 00:00:00,162.63,163.25,156.0,156.75,19443000
-2000-04-13 00:00:00,157.38,157.44,150.0,150.5,25497000
-2000-04-14 00:00:00,148.0,150.13,143.06,145.75,31645500
-2000-04-17 00:00:00,144.38,153.25,143.88,152.0,31951500
-2000-04-18 00:00:00,152.81,157.94,151.94,156.5,25437900
-2000-04-19 00:00:00,156.06,156.81,154.13,155.5,14150400
-2000-04-20 00:00:00,156.06,158.5,155.5,158.5,17056800
-2000-04-24 00:00:00,157.0,163.94,156.31,162.06,24014700
-2000-04-25 00:00:00,162.25,166.31,160.88,166.0,22854600
-2000-04-26 00:00:00,166.13,167.94,161.31,163.25,21333300
-2000-04-27 00:00:00,160.5,161.94,158.19,161.5,20227200
-2000-04-28 00:00:00,161.38,162.0,156.56,157.25,14133900
-2000-05-01 00:00:00,159.0,162.0,157.75,159.38,12486600
-2000-05-02 00:00:00,159.0,161.81,158.19,161.06,12725100
-2000-05-03 00:00:00,159.5,160.0,154.56,156.06,16594800
-2000-05-04 00:00:00,157.44,157.5,152.75,154.0,15411000
-2000-05-05 00:00:00,154.0,160.0,153.5,158.0,20685900
-2000-05-08 00:00:00,52.13,52.88,51.63,52.44,11676500
-2000-05-09 00:00:00,52.38,52.69,50.88,52.13,13439400
-2000-05-10 00:00:00,51.5,52.06,50.06,50.63,15059400
-2000-05-11 00:00:00,51.5,52.38,50.75,50.94,13437300
-2000-05-12 00:00:00,50.81,52.63,50.69,52.25,10713800
-2000-05-15 00:00:00,52.31,54.44,52.25,54.0,13556300
-2000-05-16 00:00:00,54.81,55.19,54.0,54.25,16931900
-2000-05-17 00:00:00,53.75,54.38,53.13,53.63,11294900
-2000-05-18 00:00:00,53.5,54.38,52.88,53.13,12866900
-2000-05-19 00:00:00,52.13,52.69,51.0,51.88,12893000
-2000-05-22 00:00:00,51.88,51.88,48.75,50.0,16754600
-2000-05-23 00:00:00,49.19,50.0,48.94,50.0,12092000
-2000-05-24 00:00:00,49.0,51.25,49.0,50.75,14942600
-2000-05-25 00:00:00,50.75,51.81,49.75,50.75,11438500
-2000-05-26 00:00:00,50.44,50.94,49.31,49.56,8866300
-2000-05-30 00:00:00,49.81,51.5,49.38,51.25,12945500
-2000-05-31 00:00:00,51.75,53.31,51.5,52.63,14464600
-2000-06-01 00:00:00,52.06,53.38,50.75,52.38,12817600
-2000-06-02 00:00:00,53.31,54.0,51.75,52.75,12014700
-2000-06-05 00:00:00,52.0,52.25,51.06,51.56,9592300
-2000-06-06 00:00:00,51.5,51.81,50.56,51.19,7964800
-2000-06-07 00:00:00,51.13,52.44,51.0,51.38,9976600
-2000-06-08 00:00:00,51.5,51.63,50.5,50.88,8691800
-2000-06-09 00:00:00,51.06,51.25,49.25,49.88,10962800
-2000-06-12 00:00:00,50.0,50.13,48.44,49.88,12246200
-2000-06-13 00:00:00,50.0,51.56,49.75,51.19,13406400
-2000-06-14 00:00:00,51.25,51.81,50.31,51.0,10300100
-2000-06-15 00:00:00,50.5,52.0,50.0,51.88,11984300
-2000-06-16 00:00:00,52.0,52.19,51.05,51.13,18995100
-2000-06-19 00:00:00,50.81,51.75,50.0,50.25,9807400
-2000-06-20 00:00:00,51.94,51.94,50.13,51.0,11161600
-2000-06-21 00:00:00,50.06,50.38,49.19,49.44,13845200
-2000-06-22 00:00:00,49.19,50.0,47.94,48.75,15694200
-2000-06-23 00:00:00,48.69,49.88,48.56,49.88,10195700
-2000-06-26 00:00:00,49.38,50.06,49.06,49.94,9103300
-2000-06-27 00:00:00,50.0,50.31,49.06,49.25,9813100
-2000-06-28 00:00:00,49.75,50.81,49.56,50.55,13246800
-2000-06-29 00:00:00,50.5,50.5,49.31,49.75,12893000
-2000-06-30 00:00:00,49.25,53.11,49.06,53.0,19076300
-2000-07-03 00:00:00,52.5,52.5,51.38,52.0,6604600
-2000-07-05 00:00:00,52.25,52.25,49.5,49.94,13558000
-2000-07-06 00:00:00,50.06,51.0,49.81,50.19,9616500
-2000-07-07 00:00:00,50.75,51.5,50.31,51.31,9937800
-2000-07-10 00:00:00,51.31,52.63,51.13,52.44,12246700
-2000-07-11 00:00:00,52.31,53.38,52.06,52.25,12912600
-2000-07-12 00:00:00,53.88,53.88,52.25,53.75,10783100
-2000-07-13 00:00:00,53.25,54.0,51.94,52.5,16100500
-2000-07-14 00:00:00,52.31,52.5,51.5,51.5,11123900
-2000-07-17 00:00:00,51.56,54.44,51.56,53.69,18369600
-2000-07-18 00:00:00,53.63,53.75,52.25,52.25,11987500
-2000-07-19 00:00:00,52.94,53.31,52.56,52.75,9531300
-2000-07-20 00:00:00,53.19,54.75,52.81,54.31,11220500
-2000-07-21 00:00:00,54.63,54.75,53.63,54.13,13019700
-2000-07-24 00:00:00,54.19,54.63,53.63,54.0,9440000
-2000-07-25 00:00:00,54.0,54.19,53.5,53.56,8467800
-2000-07-26 00:00:00,53.94,53.94,52.13,52.13,16765300
-2000-07-27 00:00:00,52.63,53.06,52.25,52.5,13786600
-2000-07-28 00:00:00,52.5,52.63,50.38,50.94,13406700
-2000-07-31 00:00:00,51.63,52.88,51.44,51.69,17194200
-2000-08-01 00:00:00,51.94,52.88,51.81,52.75,13002900
-2000-08-02 00:00:00,52.44,52.81,51.5,52.0,15445700
-2000-08-03 00:00:00,53.88,53.88,51.88,52.88,12935400
-2000-08-04 00:00:00,51.88,53.5,51.19,53.38,9088500
-2000-08-07 00:00:00,52.13,53.63,52.13,52.63,7729700
-2000-08-08 00:00:00,53.06,53.81,52.0,53.75,8808200
-2000-08-09 00:00:00,53.88,56.19,53.63,55.94,21437700
-2000-08-10 00:00:00,55.88,57.19,55.5,57.0,18241700
-2000-08-11 00:00:00,56.13,57.38,55.75,56.56,12111100
-2000-08-14 00:00:00,56.38,57.19,55.81,57.0,7795000
-2000-08-15 00:00:00,56.75,57.38,56.19,57.25,10792200
-2000-08-16 00:00:00,57.25,57.25,56.19,56.81,7451700
-2000-08-17 00:00:00,56.31,57.25,56.0,56.69,10330000
-2000-08-18 00:00:00,56.19,56.5,55.75,56.19,8319800
-2000-08-21 00:00:00,56.69,57.06,56.13,56.56,7814200
-2000-08-22 00:00:00,56.63,56.94,56.06,56.25,8087500
-2000-08-23 00:00:00,56.25,58.06,56.13,57.94,11312800
-2000-08-24 00:00:00,58.06,59.56,57.75,58.94,11981300
-2000-08-25 00:00:00,59.06,59.56,58.88,59.25,8098400
-2000-08-28 00:00:00,59.5,60.5,59.44,60.0,12556000
-2000-08-29 00:00:00,59.56,59.94,59.19,59.88,8230700
-2000-08-30 00:00:00,59.13,59.31,57.13,57.5,10482400
-2000-08-31 00:00:00,57.25,59.31,57.19,58.63,11900600
-2000-09-01 00:00:00,59.25,59.69,57.81,58.5,7741000
-2000-09-05 00:00:00,58.44,58.94,57.81,57.81,9308200
-2000-09-06 00:00:00,58.94,59.25,58.5,59.0,14609500
-2000-09-07 00:00:00,58.88,59.19,58.19,59.0,8031500
-2000-09-08 00:00:00,58.81,60.0,58.25,59.88,10879400
-2000-09-11 00:00:00,59.5,60.06,58.69,59.69,11777500
-2000-09-12 00:00:00,59.5,59.75,58.94,59.06,10180000
-2000-09-13 00:00:00,58.81,59.63,58.56,59.06,7604800
-2000-09-14 00:00:00,59.19,59.38,58.31,59.0,7924800
-2000-09-15 00:00:00,58.5,58.63,56.38,56.75,20244200
-2000-09-18 00:00:00,56.69,58.38,56.63,57.5,12821300
-2000-09-19 00:00:00,57.56,57.94,56.63,57.0,11888400
-2000-09-20 00:00:00,56.63,57.06,55.0,56.63,14211900
-2000-09-21 00:00:00,55.63,57.88,55.56,56.25,10721700
-2000-09-22 00:00:00,57.88,58.0,55.13,57.31,14249900
-2000-09-25 00:00:00,57.0,58.31,56.88,58.06,11003200
-2000-09-26 00:00:00,57.06,58.81,57.06,58.0,14044800
-2000-09-27 00:00:00,58.19,59.5,57.81,59.44,14682200
-2000-09-28 00:00:00,59.19,59.75,58.63,59.0,11164700
-2000-09-29 00:00:00,58.38,58.88,57.69,57.81,10709500
-2000-10-02 00:00:00,58.0,58.88,57.75,58.5,11895100
-2000-10-03 00:00:00,58.63,59.88,58.5,59.06,12229500
-2000-10-04 00:00:00,58.88,59.75,58.63,58.88,11419200
-2000-10-05 00:00:00,59.13,59.94,58.75,59.75,11778600
-2000-10-06 00:00:00,59.5,59.94,57.81,59.44,14005500
-2000-10-09 00:00:00,59.13,59.81,58.44,58.5,9687600
-2000-10-10 00:00:00,58.75,59.19,57.56,58.06,11007800
-2000-10-11 00:00:00,56.75,57.69,55.31,56.63,18511200
-2000-10-12 00:00:00,56.56,57.13,54.0,54.5,17409000
-2000-10-13 00:00:00,54.63,57.63,54.5,57.0,15552900
-2000-10-16 00:00:00,57.0,57.88,56.63,57.75,12994200
-2000-10-17 00:00:00,57.69,57.69,54.94,55.63,16856000
-2000-10-18 00:00:00,53.75,55.81,52.88,55.5,18415100
-2000-10-19 00:00:00,55.5,55.94,54.75,55.63,13189000
-2000-10-20 00:00:00,54.75,55.25,51.63,52.13,18000100
-2000-10-23 00:00:00,51.63,52.0,49.0,49.75,71299300
-2000-10-24 00:00:00,50.5,53.38,50.06,53.38,45995300
-2000-10-25 00:00:00,53.38,53.88,52.13,52.94,29252400
-2000-10-26 00:00:00,53.0,53.38,51.38,52.13,18670400
-2000-10-27 00:00:00,52.69,53.19,51.81,52.25,15464000
-2000-10-30 00:00:00,52.44,54.0,52.25,54.0,18234800
-2000-10-31 00:00:00,54.13,54.94,53.81,54.81,17172100
-2000-11-01 00:00:00,54.75,54.94,53.88,54.44,15900200
-2000-11-02 00:00:00,54.25,55.0,53.5,53.69,14338200
-2000-11-03 00:00:00,53.81,53.88,52.94,53.31,12062500
-2000-11-06 00:00:00,53.56,54.56,53.31,54.5,11944700
-2000-11-07 00:00:00,54.5,55.06,54.25,54.94,9680200
-2000-11-08 00:00:00,54.88,55.25,54.13,54.56,9482600
-2000-11-09 00:00:00,54.06,54.88,53.13,54.56,12295100
-2000-11-10 00:00:00,53.75,54.94,53.25,53.88,12252700
-2000-11-13 00:00:00,52.0,53.25,50.5,51.44,18458500
-2000-11-14 00:00:00,51.44,53.13,51.25,52.75,14707500
-2000-11-15 00:00:00,52.38,53.06,51.56,52.5,12136300
-2000-11-16 00:00:00,52.25,53.56,52.06,52.63,10313200
-2000-11-17 00:00:00,52.69,53.44,51.19,51.88,11987700
-2000-11-20 00:00:00,51.25,51.94,49.88,50.06,14794900
-2000-11-21 00:00:00,50.06,51.56,50.06,50.75,12194000
-2000-11-22 00:00:00,50.0,50.06,48.38,48.56,22223500
-2000-11-24 00:00:00,49.5,49.81,49.06,49.38,6303000
-2000-11-27 00:00:00,50.13,50.81,49.13,49.13,16086000
-2000-11-28 00:00:00,49.13,50.47,48.75,49.81,14812300
-2000-11-29 00:00:00,49.25,50.94,49.0,49.69,12740000
-2000-11-30 00:00:00,49.25,50.06,47.94,49.56,20149100
-2000-12-01 00:00:00,50.88,51.44,50.31,51.0,18202900
-2000-12-04 00:00:00,51.0,51.88,50.81,51.63,11993500
-2000-12-05 00:00:00,51.75,54.5,51.63,54.13,19991000
-2000-12-06 00:00:00,53.56,54.13,52.88,53.94,15878700
-2000-12-07 00:00:00,53.13,54.13,53.13,53.5,10359200
-2000-12-08 00:00:00,54.5,55.56,54.31,55.19,16858500
-2000-12-11 00:00:00,55.19,56.19,54.38,55.31,16445000
-2000-12-12 00:00:00,53.88,55.06,52.31,52.81,25319900
-2000-12-13 00:00:00,52.81,53.63,52.75,53.0,17563400
-2000-12-14 00:00:00,52.75,52.81,51.44,51.44,15750200
-2000-12-15 00:00:00,50.38,51.25,49.25,49.81,35899600
-2000-12-18 00:00:00,50.56,51.44,50.5,51.0,13941300
-2000-12-19 00:00:00,51.0,51.44,50.13,50.13,15377800
-2000-12-20 00:00:00,48.56,49.44,47.44,47.44,20264400
-2000-12-21 00:00:00,47.56,48.5,47.19,47.88,19675700
-2000-12-22 00:00:00,48.13,49.38,47.88,48.88,11699900
-2000-12-26 00:00:00,48.63,49.44,48.06,49.31,9113800
-2000-12-27 00:00:00,49.19,49.75,48.19,48.19,12231700
-2000-12-28 00:00:00,48.94,49.19,47.63,48.44,12562000
-2000-12-29 00:00:00,48.5,48.81,47.63,47.94,10983300
-2001-01-02 00:00:00,46.75,46.88,42.63,43.75,36837700
-2001-01-03 00:00:00,44.25,47.94,43.81,47.81,39205800
-2001-01-04 00:00:00,47.31,48.75,47.13,48.06,26926400
-2001-01-05 00:00:00,47.75,47.81,46.13,47.31,22790400
-2001-01-08 00:00:00,47.25,47.25,44.63,45.56,23210900
-2001-01-09 00:00:00,45.94,46.25,43.75,44.63,20066000
-2001-01-10 00:00:00,44.13,45.13,43.19,44.69,24805300
-2001-01-11 00:00:00,45.63,47.0,45.25,46.56,23599100
-2001-01-12 00:00:00,46.81,46.94,45.0,45.69,16802900
-2001-01-16 00:00:00,45.69,47.56,45.63,47.38,19758500
-2001-01-17 00:00:00,48.0,48.5,46.44,46.69,24412000
-2001-01-18 00:00:00,47.38,48.06,46.63,47.63,19290300
-2001-01-19 00:00:00,47.81,48.13,46.63,47.0,19360100
-2001-01-22 00:00:00,46.88,47.38,45.44,45.75,20691900
-2001-01-23 00:00:00,46.5,47.13,46.13,46.69,21121600
-2001-01-24 00:00:00,46.5,47.19,45.81,46.31,19145100
-2001-01-25 00:00:00,46.38,47.19,45.81,45.94,20812100
-2001-01-26 00:00:00,46.44,46.81,44.56,44.63,26858500
-2001-01-29 00:00:00,44.87,46.25,44.0,44.38,23027200
-2001-01-30 00:00:00,44.76,46.27,44.42,46.25,19843100
-2001-01-31 00:00:00,46.75,46.95,45.56,45.98,21346100
-2001-02-01 00:00:00,46.5,46.73,45.9,46.23,17586900
-2001-02-02 00:00:00,46.25,46.9,45.85,46.28,16040500
-2001-02-05 00:00:00,46.38,48.1,46.05,47.85,21847000
-2001-02-06 00:00:00,47.85,48.09,47.2,47.6,15962600
-2001-02-07 00:00:00,47.67,47.8,46.62,46.95,13031100
-2001-02-08 00:00:00,47.75,48.15,47.03,47.14,17708500
-2001-02-09 00:00:00,47.14,47.15,45.39,45.66,18478700
-2001-02-12 00:00:00,45.66,47.82,45.66,47.51,17953200
-2001-02-13 00:00:00,47.66,47.99,47.13,47.16,14322100
-2001-02-14 00:00:00,47.16,47.19,46.12,46.26,13239700
-2001-02-15 00:00:00,46.3,48.1,46.15,47.98,24011600
-2001-02-16 00:00:00,46.5,47.33,46.26,47.0,16917000
-2001-02-20 00:00:00,47.2,48.31,47.17,47.69,20032300
-2001-02-21 00:00:00,47.7,48.45,47.22,47.3,18497500
-2001-02-22 00:00:00,47.35,47.5,46.06,47.1,22901300
-2001-02-23 00:00:00,46.55,47.0,45.02,46.18,23368500
-2001-02-26 00:00:00,47.0,48.01,46.2,47.98,21073600
-2001-02-27 00:00:00,47.48,48.0,47.0,48.0,22578900
-2001-02-28 00:00:00,48.0,48.24,45.6,46.5,26553400
-2001-03-01 00:00:00,45.5,46.07,44.91,45.91,23957800
-2001-03-02 00:00:00,45.35,45.66,44.52,44.57,21981100
-2001-03-05 00:00:00,44.75,45.36,44.6,45.08,16671900
-2001-03-06 00:00:00,46.25,46.6,45.32,45.42,15691600
-2001-03-07 00:00:00,45.47,46.26,45.47,45.98,13889500
-2001-03-08 00:00:00,46.15,46.36,45.0,45.87,16572100
-2001-03-09 00:00:00,45.25,45.37,43.45,43.81,19891300
-2001-03-12 00:00:00,43.0,43.3,38.6,39.6,45708300
-2001-03-13 00:00:00,41.5,42.5,40.75,42.33,42939700
-2001-03-14 00:00:00,40.75,42.25,40.1,41.03,35437100
-2001-03-15 00:00:00,41.5,41.85,40.7,41.08,24847700
-2001-03-16 00:00:00,40.4,41.75,40.1,40.6,44851000
-2001-03-19 00:00:00,40.7,41.62,40.15,41.1,20831800
-2001-03-20 00:00:00,41.5,42.1,40.0,40.05,22324400
-2001-03-21 00:00:00,40.05,40.6,38.87,39.0,26840800
-2001-03-22 00:00:00,38.75,38.81,36.42,37.7,55941400
-2001-03-23 00:00:00,38.75,39.99,38.15,39.99,45736600
-2001-03-26 00:00:00,40.5,41.0,40.05,40.23,31143900
-2001-03-27 00:00:00,40.75,42.24,40.55,41.91,36552300
-2001-03-28 00:00:00,41.25,41.6,40.8,41.55,26863900
-2001-03-29 00:00:00,41.3,41.48,40.7,41.4,26964700
-2001-03-30 00:00:00,41.75,41.92,41.22,41.86,29428100
-2001-04-02 00:00:00,41.52,42.65,40.88,41.8,24248400
-2001-04-03 00:00:00,41.55,41.59,39.26,39.68,23599300
-2001-04-04 00:00:00,39.55,40.9,39.04,39.6,26831300
-2001-04-05 00:00:00,41.0,42.25,40.6,42.1,23794700
-2001-04-06 00:00:00,41.55,41.7,40.35,41.17,24653200
-2001-04-09 00:00:00,41.44,42.4,41.22,42.0,17781300
-2001-04-10 00:00:00,42.75,45.53,42.6,43.83,26111100
-2001-04-11 00:00:00,44.4,44.5,42.75,43.27,20147900
-2001-04-12 00:00:00,43.55,44.7,43.22,44.7,17265300
-2001-04-16 00:00:00,44.53,44.75,43.91,44.65,14130200
-2001-04-17 00:00:00,44.1,45.49,43.99,45.46,20507400
-2001-04-18 00:00:00,45.88,47.96,45.52,47.89,36439500
-2001-04-19 00:00:00,47.5,48.55,47.33,48.51,22062000
-2001-04-20 00:00:00,48.51,48.51,47.5,48.1,23271000
-2001-04-23 00:00:00,47.75,47.76,46.88,47.2,16211900
-2001-04-24 00:00:00,47.0,47.8,45.89,45.99,18614500
-2001-04-25 00:00:00,46.7,48.48,46.4,47.81,17857800
-2001-04-26 00:00:00,48.95,49.39,48.49,49.3,21044300
-2001-04-27 00:00:00,49.3,49.95,48.29,49.95,15681300
-2001-04-30 00:00:00,49.99,50.01,48.01,48.53,18249000
-2001-05-01 00:00:00,48.05,48.95,47.8,48.91,13067400
-2001-05-02 00:00:00,49.03,49.44,48.12,49.1,18119600
-2001-05-03 00:00:00,49.1,49.11,48.01,48.5,18467500
-2001-05-04 00:00:00,47.6,49.98,47.51,49.93,18312700
-2001-05-07 00:00:00,49.93,50.0,49.48,49.96,14729900
-2001-05-08 00:00:00,49.96,50.0,48.71,49.48,15135700
-2001-05-09 00:00:00,49.0,50.4,48.76,49.43,23099200
-2001-05-10 00:00:00,50.15,50.2,49.41,49.83,13567900
-2001-05-11 00:00:00,49.84,50.0,48.51,49.01,11873400
-2001-05-14 00:00:00,49.01,49.99,48.79,49.73,10972200
-2001-05-15 00:00:00,49.73,50.36,49.3,50.15,17834400
-2001-05-16 00:00:00,49.99,52.25,49.65,52.21,24480600
-2001-05-17 00:00:00,52.0,52.63,51.7,52.11,19454400
-2001-05-18 00:00:00,52.11,52.99,51.94,52.99,17302000
-2001-05-21 00:00:00,52.99,53.55,52.7,53.4,18244600
-2001-05-22 00:00:00,53.15,53.29,51.7,52.68,17378900
-2001-05-23 00:00:00,52.45,52.83,51.19,51.35,15999000
-2001-05-24 00:00:00,51.25,51.93,50.75,51.4,13074600
-2001-05-25 00:00:00,51.2,51.2,49.55,49.95,15636600
-2001-05-29 00:00:00,50.39,50.55,49.65,49.67,13017600
-2001-05-30 00:00:00,49.67,50.05,49.0,49.02,15599400
-2001-05-31 00:00:00,49.15,49.65,48.75,49.0,13387600
-2001-06-01 00:00:00,48.99,49.41,48.0,49.0,13459400
-2001-06-04 00:00:00,49.1,49.62,48.91,49.45,13800700
-2001-06-05 00:00:00,49.2,49.35,48.62,49.18,15232800
-2001-06-06 00:00:00,49.0,49.29,48.41,48.75,14017700
-2001-06-07 00:00:00,48.75,48.98,48.17,48.91,11148600
-2001-06-08 00:00:00,48.84,48.84,47.79,48.14,16805800
-2001-06-11 00:00:00,47.85,48.95,47.22,47.4,17879500
-2001-06-12 00:00:00,47.4,49.27,46.26,48.77,37572800
-2001-06-13 00:00:00,48.1,49.29,47.7,47.85,33105200
-2001-06-14 00:00:00,48.77,50.21,47.85,48.86,60128100
-2001-06-15 00:00:00,48.3,49.35,48.0,48.81,43756900
-2001-06-18 00:00:00,49.0,49.72,48.54,49.0,20103000
-2001-06-19 00:00:00,49.8,49.98,48.75,48.87,22588200
-2001-06-20 00:00:00,48.7,50.85,48.57,50.77,30002600
-2001-06-21 00:00:00,50.4,52.42,50.38,51.25,31969300
-2001-06-22 00:00:00,51.1,52.43,51.09,51.86,24614400
-2001-06-25 00:00:00,51.7,52.61,50.15,50.25,27093700
-2001-06-26 00:00:00,49.0,49.97,48.78,48.79,30804400
-2001-06-27 00:00:00,48.7,49.1,47.74,48.26,27011000
-2001-06-28 00:00:00,47.75,49.45,47.39,48.87,23575000
-2001-06-29 00:00:00,49.0,51.09,48.48,49.0,52690300
-2001-07-02 00:00:00,48.92,50.2,48.88,50.2,23182900
-2001-07-03 00:00:00,49.5,49.9,49.26,49.51,17570200
-2001-07-05 00:00:00,48.8,49.4,48.4,48.47,19462700
-2001-07-06 00:00:00,48.2,48.23,46.6,46.89,23441500
-2001-07-09 00:00:00,46.9,47.13,46.3,46.85,16153800
-2001-07-10 00:00:00,46.75,47.24,45.69,45.76,19023000
-2001-07-11 00:00:00,45.8,45.94,44.3,44.61,27137600
-2001-07-12 00:00:00,45.9,47.2,44.9,47.0,21427500
-2001-07-13 00:00:00,46.6,47.75,46.14,47.45,17619800
-2001-07-16 00:00:00,47.15,47.5,45.78,46.22,13751800
-2001-07-17 00:00:00,45.75,46.52,45.4,46.11,18256100
-2001-07-18 00:00:00,45.6,46.25,45.4,46.15,16952600
-2001-07-19 00:00:00,46.3,47.45,46.03,46.48,12881000
-2001-07-20 00:00:00,46.7,46.95,46.18,46.63,11999000
-2001-07-23 00:00:00,46.5,46.62,45.2,45.3,15203200
-2001-07-24 00:00:00,45.4,45.55,43.25,44.0,26311300
-2001-07-25 00:00:00,44.4,44.91,43.15,43.8,25075500
-2001-07-26 00:00:00,43.95,44.1,43.25,43.75,23613600
-2001-07-27 00:00:00,44.15,44.85,43.85,44.65,16467200
-2001-07-30 00:00:00,44.55,44.9,43.4,43.6,16692400
-2001-07-31 00:00:00,43.35,44.25,42.99,43.5,24761100
-2001-08-01 00:00:00,43.0,43.53,42.4,42.8,23324700
-2001-08-02 00:00:00,43.1,43.18,42.1,42.2,24474900
-2001-08-03 00:00:00,42.3,42.8,41.9,42.75,15274800
-2001-08-06 00:00:00,42.4,42.51,41.28,41.39,21286300
-2001-08-07 00:00:00,41.45,42.85,41.26,42.77,23329100
-2001-08-08 00:00:00,42.35,42.5,41.5,41.65,14592600
-2001-08-09 00:00:00,41.65,42.25,41.3,41.9,14855000
-2001-08-10 00:00:00,42.0,42.81,41.39,42.57,13353600
-2001-08-13 00:00:00,42.5,43.11,42.02,42.23,14195700
-2001-08-14 00:00:00,42.6,42.75,41.7,41.85,12559800
-2001-08-15 00:00:00,42.0,42.31,41.71,41.78,14946000
-2001-08-16 00:00:00,41.53,41.9,41.0,41.6,17082500
-2001-08-17 00:00:00,41.3,41.4,40.35,40.8,15675600
-2001-08-20 00:00:00,41.0,41.9,40.41,41.53,12777900
-2001-08-21 00:00:00,41.52,41.83,40.4,40.47,13918700
-2001-08-22 00:00:00,40.55,41.3,40.29,40.85,15836100
-2001-08-23 00:00:00,40.9,41.31,40.61,41.04,10507200
-2001-08-24 00:00:00,41.1,42.26,41.01,41.99,13596600
-2001-08-27 00:00:00,42.0,42.56,41.65,42.17,14320300
-2001-08-28 00:00:00,42.25,42.3,41.15,41.23,12733900
-2001-08-29 00:00:00,41.65,41.65,40.61,40.61,11899600
-2001-08-30 00:00:00,40.7,41.5,39.84,40.2,22061700
-2001-08-31 00:00:00,40.15,41.2,40.07,40.9,17259700
-2001-09-04 00:00:00,40.9,42.17,40.35,40.83,18486200
-2001-09-05 00:00:00,40.98,41.99,40.5,41.7,20164500
-2001-09-06 00:00:00,41.3,41.52,40.41,40.5,18420100
-2001-09-07 00:00:00,40.0,40.3,39.34,39.66,24183000
-2001-09-10 00:00:00,39.01,40.16,38.95,39.35,24095000
-2001-09-17 00:00:00,35.5,37.2,34.5,35.15,71444400
-2001-09-18 00:00:00,35.2,36.2,33.56,33.85,46110700
-2001-09-19 00:00:00,34.4,34.65,31.0,32.5,56660800
-2001-09-20 00:00:00,31.3,31.53,30.37,30.37,46676400
-2001-09-21 00:00:00,29.0,32.51,28.5,31.3,85888900
-2001-09-24 00:00:00,33.75,35.47,32.75,35.2,70974400
-2001-09-25 00:00:00,35.21,36.13,34.67,35.5,44047500
-2001-09-26 00:00:00,36.0,36.0,35.0,35.48,26488400
-2001-09-27 00:00:00,35.6,36.0,35.02,35.95,20999900
-2001-09-28 00:00:00,36.3,37.3,36.02,37.2,32471000
-2001-10-01 00:00:00,37.3,37.76,37.05,37.64,24724400
-2001-10-02 00:00:00,37.55,38.11,36.69,38.05,22364300
-2001-10-03 00:00:00,37.65,38.47,37.4,38.15,25648200
-2001-10-04 00:00:00,38.45,38.7,37.1,37.39,26630300
-2001-10-05 00:00:00,37.39,37.69,36.21,37.45,22852300
-2001-10-08 00:00:00,36.75,37.25,36.25,36.8,15739700
-2001-10-09 00:00:00,36.8,37.17,36.41,36.82,14174300
-2001-10-10 00:00:00,36.81,38.14,36.51,37.91,17994100
-2001-10-11 00:00:00,38.4,39.49,38.3,38.95,24701900
-2001-10-12 00:00:00,38.94,39.14,37.51,39.0,22116400
-2001-10-15 00:00:00,38.55,39.08,38.06,38.86,12873500
-2001-10-16 00:00:00,38.86,39.25,38.1,38.47,16597200
-2001-10-17 00:00:00,38.75,38.76,37.02,37.15,21689500
-2001-10-18 00:00:00,37.1,37.5,36.85,37.25,15151800
-2001-10-19 00:00:00,37.0,37.4,36.54,37.25,16372700
-2001-10-22 00:00:00,37.15,37.8,37.01,37.61,16272000
-2001-10-23 00:00:00,38.0,38.05,36.92,37.27,15209800
-2001-10-24 00:00:00,37.28,37.9,36.9,37.08,16009200
-2001-10-25 00:00:00,36.85,37.96,36.04,37.87,22510100
-2001-10-26 00:00:00,38.24,38.98,37.6,38.88,18619100
-2001-10-29 00:00:00,38.65,38.75,37.35,37.43,14143200
-2001-10-30 00:00:00,36.75,36.98,36.32,36.34,15276200
-2001-10-31 00:00:00,36.6,37.15,36.25,36.41,15930400
-2001-11-01 00:00:00,36.25,38.23,36.05,37.91,18593200
-2001-11-02 00:00:00,37.6,38.4,37.08,37.96,13969400
-2001-11-05 00:00:00,38.6,39.1,38.44,38.77,15160800
-2001-11-06 00:00:00,38.77,39.98,38.45,39.8,16800400
-2001-11-07 00:00:00,39.65,39.96,39.09,39.35,15283800
-2001-11-08 00:00:00,39.55,40.47,39.45,40.35,20047500
-2001-11-09 00:00:00,40.29,40.48,39.84,40.41,11799500
-2001-11-12 00:00:00,39.9,40.15,38.61,39.43,19891200
-2001-11-13 00:00:00,40.0,40.59,39.8,40.56,17642100
-2001-11-14 00:00:00,40.95,41.4,40.51,40.88,14243400
-2001-11-15 00:00:00,40.88,41.6,40.8,41.55,16943100
-2001-11-16 00:00:00,41.55,41.55,40.26,40.85,17294300
-2001-11-19 00:00:00,41.15,41.58,40.7,41.25,14189800
-2001-11-20 00:00:00,41.2,41.77,40.8,41.1,14338900
-2001-11-21 00:00:00,41.0,41.2,40.16,40.45,12021900
-2001-11-23 00:00:00,40.65,41.15,40.55,41.02,5246000
-2001-11-26 00:00:00,41.45,41.72,41.0,41.32,12607300
-2001-11-27 00:00:00,41.2,41.78,40.63,41.07,14034700
-2001-11-28 00:00:00,40.25,41.0,39.14,39.35,23774600
-2001-11-29 00:00:00,39.35,39.79,39.14,39.73,15390600
-2001-11-30 00:00:00,39.73,39.88,38.45,38.5,23595000
-2001-12-03 00:00:00,38.4,38.4,36.61,36.92,33713700
-2001-12-04 00:00:00,37.75,38.21,37.0,37.35,29176900
-2001-12-05 00:00:00,37.6,38.26,37.11,37.55,35193500
-2001-12-06 00:00:00,37.9,38.39,37.55,37.75,19367600
-2001-12-07 00:00:00,37.76,37.76,37.05,37.15,16374000
-2001-12-10 00:00:00,37.2,38.15,36.65,36.8,20747000
-2001-12-11 00:00:00,37.35,37.5,36.44,36.79,20718700
-2001-12-12 00:00:00,37.45,37.46,36.21,37.05,22629300
-2001-12-13 00:00:00,36.85,37.9,36.55,37.05,26103100
-2001-12-14 00:00:00,37.05,37.99,36.45,37.65,26119200
-2001-12-17 00:00:00,37.8,38.85,37.7,38.3,26715900
-2001-12-18 00:00:00,39.75,40.1,39.35,39.72,33016300
-2001-12-19 00:00:00,39.7,40.98,39.5,40.78,27305400
-2001-12-20 00:00:00,40.8,41.16,40.63,40.84,18656300
-2001-12-21 00:00:00,41.1,41.39,40.95,41.35,30675500
-2001-12-24 00:00:00,41.35,41.39,41.0,41.19,5569800
-2001-12-26 00:00:00,40.9,41.28,40.55,40.55,14955200
-2001-12-27 00:00:00,40.5,40.95,40.32,40.95,12881700
-2001-12-28 00:00:00,40.77,41.12,40.42,40.73,13621800
-2001-12-31 00:00:00,40.55,40.8,40.03,40.08,14030800
-2002-01-02 00:00:00,40.3,40.95,40.05,40.95,17693300
-2002-01-03 00:00:00,40.45,40.92,40.15,40.61,17497500
-2002-01-04 00:00:00,40.8,41.34,40.28,40.95,19853100
-2002-01-07 00:00:00,40.65,40.85,39.1,39.36,27526900
-2002-01-08 00:00:00,39.65,40.01,38.6,38.95,24128100
-2002-01-09 00:00:00,38.7,39.6,38.19,38.55,20192300
-2002-01-10 00:00:00,38.55,38.9,38.4,38.61,14738000
-2002-01-11 00:00:00,39.1,39.15,38.16,38.23,16802200
-2002-01-14 00:00:00,38.2,38.45,37.78,37.9,20832500
-2002-01-15 00:00:00,37.8,38.99,37.57,38.71,26047300
-2002-01-16 00:00:00,38.4,38.49,37.71,37.72,22894900
-2002-01-17 00:00:00,38.9,38.91,38.3,38.75,22560400
-2002-01-18 00:00:00,38.44,38.9,38.25,38.68,18037200
-2002-01-22 00:00:00,39.45,39.45,38.23,38.3,17171600
-2002-01-23 00:00:00,38.3,38.31,37.49,37.65,22501800
-2002-01-24 00:00:00,38.1,38.59,37.34,37.55,19384700
-2002-01-25 00:00:00,38.0,38.38,37.61,38.26,15756600
-2002-01-28 00:00:00,38.6,38.62,37.76,38.15,13962700
-2002-01-29 00:00:00,38.0,38.22,36.22,36.46,36329300
-2002-01-30 00:00:00,36.4,37.3,34.49,36.88,62345700
-2002-01-31 00:00:00,37.0,37.23,35.5,37.15,31013000
-2002-02-01 00:00:00,36.9,37.0,36.39,36.85,20544800
-2002-02-04 00:00:00,35.9,35.9,34.72,35.0,39740800
-2002-02-05 00:00:00,35.1,36.57,35.09,36.21,44376000
-2002-02-06 00:00:00,36.35,37.09,35.94,36.96,33209100
-2002-02-07 00:00:00,37.01,37.84,36.55,37.2,23954100
-2002-02-08 00:00:00,37.4,37.75,36.23,37.25,22713900
-2002-02-11 00:00:00,37.25,37.9,37.05,37.8,15768700
-2002-02-12 00:00:00,37.5,37.6,36.95,37.5,16329500
-2002-02-13 00:00:00,37.7,38.37,37.5,38.1,18759300
-2002-02-14 00:00:00,38.1,38.85,37.54,38.0,20375100
-2002-02-15 00:00:00,38.0,38.0,37.02,37.11,22109400
-2002-02-19 00:00:00,36.9,37.0,36.32,36.4,16948300
-2002-02-20 00:00:00,36.53,37.75,36.15,37.57,22008100
-2002-02-21 00:00:00,37.98,38.46,37.38,37.52,27637000
-2002-02-22 00:00:00,37.52,38.38,37.08,38.09,19559000
-2002-02-25 00:00:00,38.05,39.28,38.0,39.2,24430700
-2002-02-26 00:00:00,39.2,39.25,38.5,38.75,18784000
-2002-02-27 00:00:00,39.25,39.48,38.5,38.75,23093100
-2002-02-28 00:00:00,39.25,39.65,38.46,38.5,23397500
-2002-03-01 00:00:00,39.1,39.45,38.7,39.45,20117900
-2002-03-04 00:00:00,39.8,40.25,39.47,40.2,32281600
-2002-03-05 00:00:00,39.95,40.8,39.8,40.5,23793500
-2002-03-06 00:00:00,40.5,41.67,40.4,41.55,24636300
-2002-03-07 00:00:00,41.75,41.8,40.4,40.95,24434200
-2002-03-08 00:00:00,41.5,41.84,40.24,40.6,28101500
-2002-03-11 00:00:00,41.0,41.37,40.86,41.15,23441900
-2002-03-12 00:00:00,40.5,41.53,40.33,41.1,19767600
-2002-03-13 00:00:00,40.75,40.76,39.92,40.0,23574800
-2002-03-14 00:00:00,40.25,40.55,40.0,40.41,14763700
-2002-03-15 00:00:00,40.55,40.9,39.91,40.19,33098200
-2002-03-18 00:00:00,40.25,40.55,39.73,39.9,19998400
-2002-03-19 00:00:00,40.0,40.1,39.59,39.9,17870400
-2002-03-20 00:00:00,39.74,40.14,38.5,38.8,27496500
-2002-03-21 00:00:00,38.3,38.6,36.83,37.45,50303300
-2002-03-22 00:00:00,37.52,37.99,37.03,37.87,30601700
-2002-03-25 00:00:00,38.12,38.23,37.0,37.04,24599300
-2002-03-26 00:00:00,37.1,37.82,37.0,37.31,20010500
-2002-03-27 00:00:00,37.27,38.07,37.05,37.45,19626800
-2002-03-28 00:00:00,37.7,37.94,37.24,37.4,18709400
-2002-04-01 00:00:00,37.05,37.45,36.6,37.3,21535700
-2002-04-02 00:00:00,37.2,37.2,36.7,37.1,17410700
-2002-04-03 00:00:00,37.1,37.22,36.0,36.75,19117500
-2002-04-04 00:00:00,36.75,37.35,36.64,37.3,20529600
-2002-04-05 00:00:00,37.6,37.8,36.77,37.1,14824200
-2002-04-08 00:00:00,36.5,36.89,36.38,36.86,17163400
-2002-04-09 00:00:00,36.8,36.95,36.26,36.45,17161100
-2002-04-10 00:00:00,36.53,37.36,36.4,37.2,22679900
-2002-04-11 00:00:00,36.7,36.77,33.5,33.75,79873900
-2002-04-12 00:00:00,34.45,34.45,33.0,33.55,49724200
-2002-04-15 00:00:00,33.1,33.25,31.64,31.85,68551500
-2002-04-16 00:00:00,32.5,33.36,32.19,33.1,44634700
-2002-04-17 00:00:00,33.5,33.98,33.21,33.65,29648900
-2002-04-18 00:00:00,33.66,34.02,33.0,33.8,27240700
-2002-04-19 00:00:00,34.15,34.15,33.52,33.7,19681200
-2002-04-22 00:00:00,33.55,33.55,32.8,32.86,19806100
-2002-04-23 00:00:00,33.5,33.98,32.65,32.8,19485200
-2002-04-24 00:00:00,32.85,33.16,32.38,32.5,21743700
-2002-04-25 00:00:00,32.25,33.19,31.82,32.05,27672200
-2002-04-26 00:00:00,32.8,32.8,31.48,31.5,23183400
-2002-04-29 00:00:00,31.75,31.88,30.68,30.85,22623700
-2002-04-30 00:00:00,30.8,31.9,30.15,31.55,40299800
-2002-05-01 00:00:00,31.75,31.86,30.75,31.7,25795500
-2002-05-02 00:00:00,31.65,31.85,31.06,31.6,19586900
-2002-05-03 00:00:00,31.3,31.7,30.74,31.7,19807300
-2002-05-06 00:00:00,31.55,32.05,30.89,30.97,23319600
-2002-05-07 00:00:00,31.0,31.36,30.51,30.65,20627000
-2002-05-08 00:00:00,31.35,33.02,31.3,32.85,33876300
-2002-05-09 00:00:00,32.5,32.52,31.34,31.49,32919100
-2002-05-10 00:00:00,31.75,31.75,30.61,30.65,26257300
-2002-05-13 00:00:00,30.55,31.05,30.4,30.85,22533500
-2002-05-14 00:00:00,31.55,31.66,30.9,31.58,29672100
-2002-05-15 00:00:00,31.45,31.7,30.91,30.93,29630700
-2002-05-16 00:00:00,31.35,32.0,31.14,32.0,23497000
-2002-05-17 00:00:00,32.4,33.45,32.25,33.45,32674100
-2002-05-20 00:00:00,33.0,33.01,32.48,32.6,20308400
-2002-05-21 00:00:00,32.9,33.2,32.0,32.15,19864200
-2002-05-22 00:00:00,32.0,32.19,31.5,31.92,18914100
-2002-05-23 00:00:00,32.1,32.95,31.82,32.95,18058500
-2002-05-24 00:00:00,32.95,33.0,32.48,32.6,14183600
-2002-05-28 00:00:00,32.75,32.84,31.86,32.05,14276200
-2002-05-29 00:00:00,31.85,32.29,31.31,31.4,16757300
-2002-05-30 00:00:00,30.9,31.4,30.75,31.2,20828300
-2002-05-31 00:00:00,31.2,31.68,31.0,31.14,19921400
-2002-06-03 00:00:00,31.14,31.15,29.95,30.11,28920400
-2002-06-04 00:00:00,30.0,30.41,29.79,30.05,33315200
-2002-06-05 00:00:00,30.25,30.46,29.81,30.15,23873000
-2002-06-06 00:00:00,30.3,30.3,29.11,29.3,21379200
-2002-06-07 00:00:00,28.4,30.25,28.4,30.2,31579000
-2002-06-10 00:00:00,30.15,30.4,29.75,29.95,20841500
-2002-06-11 00:00:00,30.1,30.45,29.35,29.4,22304000
-2002-06-12 00:00:00,29.4,30.41,29.35,30.35,28132500
-2002-06-13 00:00:00,30.0,30.45,29.74,29.85,20831500
-2002-06-14 00:00:00,29.5,29.8,28.88,29.7,34148300
-2002-06-17 00:00:00,30.0,30.65,29.88,30.51,21291800
-2002-06-18 00:00:00,30.4,31.4,30.24,31.15,21798000
-2002-06-19 00:00:00,30.7,31.36,30.3,30.35,20921100
-2002-06-20 00:00:00,30.25,30.54,29.6,29.7,20761900
-2002-06-21 00:00:00,29.15,29.7,28.75,28.95,39211800
-2002-06-24 00:00:00,28.55,30.0,28.1,29.6,37185500
-2002-06-25 00:00:00,29.95,30.19,28.7,28.9,29769400
-2002-06-26 00:00:00,27.5,29.91,27.42,29.5,45000400
-2002-06-27 00:00:00,29.7,30.0,28.74,29.9,33238500
-2002-06-28 00:00:00,29.9,30.25,29.02,29.05,32465400
-2002-07-01 00:00:00,29.06,29.54,28.25,28.45,26966400
-2002-07-02 00:00:00,28.15,28.51,27.41,28.1,31547900
-2002-07-03 00:00:00,27.25,27.95,26.9,27.9,30474700
-2002-07-05 00:00:00,28.75,29.75,28.5,29.69,19258000
-2002-07-08 00:00:00,29.7,29.92,29.08,29.43,20376200
-2002-07-09 00:00:00,29.4,29.73,28.24,28.3,24683800
-2002-07-10 00:00:00,28.4,28.75,27.05,27.05,33494000
-2002-07-11 00:00:00,26.8,27.85,26.4,27.35,51499200
-2002-07-12 00:00:00,28.1,29.93,27.15,28.6,48120400
-2002-07-15 00:00:00,28.48,28.52,25.25,28.25,37506900
-2002-07-16 00:00:00,27.32,28.15,27.32,27.55,35834900
-2002-07-17 00:00:00,28.4,28.49,27.45,28.25,38286700
-2002-07-18 00:00:00,28.05,28.64,27.51,27.7,27972300
-2002-07-19 00:00:00,27.1,27.7,26.25,26.52,36109200
-2002-07-22 00:00:00,26.5,26.89,25.34,25.66,44461300
-2002-07-23 00:00:00,25.98,26.15,24.47,24.8,48600100
-2002-07-24 00:00:00,24.19,26.75,23.02,26.53,62394500
-2002-07-25 00:00:00,26.6,27.2,25.85,26.65,39859600
-2002-07-26 00:00:00,27.05,27.88,26.49,27.8,35789000
-2002-07-29 00:00:00,28.89,30.45,28.84,30.45,45171800
-2002-07-30 00:00:00,30.0,31.76,29.64,31.6,43502200
-2002-07-31 00:00:00,31.6,32.2,30.24,32.2,45183900
-2002-08-01 00:00:00,32.1,32.29,31.25,31.4,32957900
-2002-08-02 00:00:00,30.85,31.24,29.09,29.5,38480700
-2002-08-05 00:00:00,29.35,29.69,28.27,28.3,27420400
-2002-08-06 00:00:00,29.25,30.6,29.2,29.65,36171200
-2002-08-07 00:00:00,30.47,30.86,29.55,30.75,28468600
-2002-08-08 00:00:00,30.8,32.2,30.61,31.95,33182300
-2002-08-09 00:00:00,31.5,32.55,31.24,32.4,27147500
-2002-08-12 00:00:00,31.76,32.4,31.45,32.25,20814600
-2002-08-13 00:00:00,31.8,32.23,30.8,30.95,26276700
-2002-08-14 00:00:00,30.75,32.15,29.8,31.9,37303100
-2002-08-15 00:00:00,31.9,32.41,31.18,32.29,28889000
-2002-08-16 00:00:00,32.0,32.3,31.2,31.55,21838800
-2002-08-19 00:00:00,31.55,32.89,31.5,32.89,24067300
-2002-08-20 00:00:00,32.65,32.74,31.9,32.25,20365700
-2002-08-21 00:00:00,32.65,32.89,31.86,32.3,21387900
-2002-08-22 00:00:00,32.4,32.98,32.13,32.7,20575300
-2002-08-23 00:00:00,32.25,32.41,31.99,32.25,16547100
-2002-08-26 00:00:00,32.35,32.4,31.29,32.07,18404900
-2002-08-27 00:00:00,32.5,32.75,31.68,31.95,20288200
-2002-08-28 00:00:00,31.6,31.8,31.01,31.3,17400600
-2002-08-29 00:00:00,30.5,30.67,30.05,30.35,25582300
-2002-08-30 00:00:00,30.2,30.68,29.98,30.15,20144600
-2002-09-03 00:00:00,29.5,29.52,28.44,28.46,30159600
-2002-09-04 00:00:00,28.6,28.99,28.28,28.7,26574100
-2002-09-05 00:00:00,28.3,28.84,27.94,28.0,25022700
-2002-09-06 00:00:00,28.85,28.9,28.25,28.3,18102200
-2002-09-09 00:00:00,28.15,29.13,27.94,28.78,17364600
-2002-09-10 00:00:00,29.2,29.6,28.63,29.08,20361000
-2002-09-11 00:00:00,29.36,29.7,28.9,29.0,14921600
-2002-09-12 00:00:00,28.75,28.82,27.85,28.0,20250800
-2002-09-13 00:00:00,27.65,27.75,26.95,27.05,36293700
-2002-09-16 00:00:00,27.1,27.98,27.05,27.9,18761200
-2002-09-17 00:00:00,28.94,28.94,27.51,27.7,25050400
-2002-09-18 00:00:00,27.2,27.9,26.9,27.35,25912500
-2002-09-19 00:00:00,26.75,27.25,26.55,26.55,22387300
-2002-09-20 00:00:00,26.56,26.9,26.02,26.75,40941900
-2002-09-23 00:00:00,26.35,26.72,25.93,26.4,21413300
-2002-09-24 00:00:00,25.65,26.4,25.55,25.9,29297800
-2002-09-25 00:00:00,27.0,27.18,26.13,27.0,32598200
-2002-09-26 00:00:00,27.5,28.01,25.79,26.39,56588200
-2002-09-27 00:00:00,25.25,25.3,24.34,24.47,55036400
-2002-09-30 00:00:00,24.0,24.85,23.51,24.65,49836400
-2002-10-01 00:00:00,24.75,26.2,24.6,26.2,40118700
-2002-10-02 00:00:00,25.75,25.97,24.19,24.8,30036100
-2002-10-03 00:00:00,24.85,25.88,24.56,24.62,29716100
-2002-10-04 00:00:00,25.25,25.3,24.0,24.01,30801800
-2002-10-07 00:00:00,24.02,24.46,22.84,22.95,38573100
-2002-10-08 00:00:00,23.25,23.9,22.49,23.35,42285500
-2002-10-09 00:00:00,22.55,22.56,21.9,22.0,48248000
-2002-10-10 00:00:00,21.65,22.6,21.4,22.6,60584700
-2002-10-11 00:00:00,23.98,24.91,23.44,24.21,59969800
-2002-10-14 00:00:00,24.2,24.75,23.89,24.35,24922200
-2002-10-15 00:00:00,25.5,26.27,25.3,26.2,44052300
-2002-10-16 00:00:00,25.85,26.06,25.19,25.6,27515700
-2002-10-17 00:00:00,26.9,26.95,26.4,26.89,25829800
-2002-10-18 00:00:00,26.6,26.89,26.09,26.65,21455800
-2002-10-21 00:00:00,26.2,27.21,26.2,27.15,23026000
-2002-10-22 00:00:00,27.01,27.07,26.5,27.07,21411700
-2002-10-23 00:00:00,26.95,27.0,26.1,26.9,26630300
-2002-10-24 00:00:00,27.1,27.2,25.65,26.0,32493200
-2002-10-25 00:00:00,25.8,26.45,25.77,26.24,23676200
-2002-10-28 00:00:00,26.85,26.9,26.04,26.25,23009800
-2002-10-29 00:00:00,26.2,26.26,25.2,25.85,22631100
-2002-10-30 00:00:00,25.65,25.8,24.9,25.15,33492200
-2002-10-31 00:00:00,25.2,25.65,25.04,25.25,26814200
-2002-11-01 00:00:00,25.28,26.0,24.96,26.0,22739200
-2002-11-04 00:00:00,26.5,26.99,26.21,26.5,25118100
-2002-11-05 00:00:00,26.4,26.6,26.05,26.5,18510700
-2002-11-06 00:00:00,26.9,26.98,25.95,26.6,27103100
-2002-11-07 00:00:00,26.61,26.61,25.75,26.11,22929100
-2002-11-08 00:00:00,25.85,26.0,24.63,25.1,30809100
-2002-11-11 00:00:00,24.75,24.95,24.04,24.21,25250200
-2002-11-12 00:00:00,24.3,24.55,23.75,23.85,32306500
-2002-11-13 00:00:00,23.9,24.3,23.46,24.09,27840500
-2002-11-14 00:00:00,24.6,24.89,24.36,24.5,26352100
-2002-11-15 00:00:00,23.5,24.02,23.49,23.86,35889800
-2002-11-18 00:00:00,24.02,24.62,23.6,23.6,28107700
-2002-11-19 00:00:00,23.3,24.0,23.2,23.9,30603400
-2002-11-20 00:00:00,23.8,24.8,23.76,24.8,33298300
-2002-11-21 00:00:00,24.8,26.89,24.8,26.85,64205500
-2002-11-22 00:00:00,26.6,26.75,26.34,26.45,27472500
-2002-11-25 00:00:00,26.2,26.94,26.16,26.8,25462600
-2002-11-26 00:00:00,26.5,26.79,26.27,26.35,25034600
-2002-11-27 00:00:00,26.65,27.4,26.6,27.15,23235600
-2002-11-29 00:00:00,27.3,27.39,27.01,27.12,12273400
-2002-12-02 00:00:00,27.98,27.98,26.92,27.2,22115900
-2002-12-03 00:00:00,27.19,27.19,26.54,26.75,19630900
-2002-12-04 00:00:00,26.5,27.2,26.43,26.52,24661100
-2002-12-05 00:00:00,26.75,26.91,25.75,25.8,18212700
-2002-12-06 00:00:00,25.25,26.1,25.21,26.05,17615800
-2002-12-09 00:00:00,25.65,26.18,25.46,25.5,17806500
-2002-12-10 00:00:00,25.72,26.0,25.51,25.93,17103900
-2002-12-11 00:00:00,25.75,26.72,25.55,26.14,20217800
-2002-12-12 00:00:00,26.1,26.28,25.68,25.9,15490300
-2002-12-13 00:00:00,25.91,25.91,25.25,25.5,20358200
-2002-12-16 00:00:00,25.65,26.43,25.63,26.43,21068200
-2002-12-17 00:00:00,26.43,26.43,25.8,26.0,19211000
-2002-12-18 00:00:00,25.9,26.64,25.47,25.66,18582700
-2002-12-19 00:00:00,25.45,25.85,25.1,25.4,20959900
-2002-12-20 00:00:00,25.85,26.0,25.55,25.95,31926100
-2002-12-23 00:00:00,25.65,26.0,25.47,25.73,20381800
-2002-12-24 00:00:00,25.4,25.63,25.3,25.33,7503200
-2002-12-26 00:00:00,25.57,25.98,25.2,25.3,15078000
-2002-12-27 00:00:00,25.2,25.3,24.54,24.7,18600200
-2002-12-30 00:00:00,24.53,24.75,24.2,24.5,22054600
-2002-12-31 00:00:00,24.35,24.59,24.1,24.35,21182900
-2003-01-02 00:00:00,24.65,25.6,24.55,25.48,21813600
-2003-01-03 00:00:00,25.35,25.48,25.01,25.4,15025700
-2003-01-06 00:00:00,25.4,26.2,25.35,26.05,18845000
-2003-01-07 00:00:00,25.99,26.26,25.75,25.9,21805700
-2003-01-08 00:00:00,25.85,25.95,25.36,25.5,21583800
-2003-01-09 00:00:00,25.75,25.95,25.63,25.9,19371400
-2003-01-10 00:00:00,25.55,25.98,25.5,25.65,18590600
-2003-01-13 00:00:00,25.75,25.98,25.51,25.64,19551600
-2003-01-14 00:00:00,25.7,25.84,25.42,25.71,18353200
-2003-01-15 00:00:00,25.93,25.94,25.18,25.19,20564000
-2003-01-16 00:00:00,25.5,25.9,24.75,25.03,24472900
-2003-01-17 00:00:00,24.8,25.56,24.3,24.88,25292900
-2003-01-21 00:00:00,24.89,25.03,23.99,24.06,21500100
-2003-01-22 00:00:00,24.05,24.07,23.51,23.55,24849200
-2003-01-23 00:00:00,23.65,24.23,23.62,23.95,21979700
-2003-01-24 00:00:00,23.8,23.95,23.01,23.06,23816200
-2003-01-27 00:00:00,23.05,23.76,22.73,23.05,28459900
-2003-01-28 00:00:00,23.6,23.6,23.03,23.15,22571000
-2003-01-29 00:00:00,22.8,23.23,22.51,23.03,25473300
-2003-01-30 00:00:00,23.04,23.15,22.52,22.55,21649400
-2003-01-31 00:00:00,22.5,23.25,22.45,23.14,26239200
-2003-02-03 00:00:00,23.35,23.75,23.25,23.65,21327600
-2003-02-04 00:00:00,23.15,23.23,22.87,23.05,24473300
-2003-02-05 00:00:00,23.2,23.62,22.85,23.0,19998900
-2003-02-06 00:00:00,22.9,23.07,22.6,22.89,19594000
-2003-02-07 00:00:00,23.0,23.1,22.46,22.7,22822100
-2003-02-10 00:00:00,22.61,22.7,22.23,22.63,23560500
-2003-02-11 00:00:00,22.65,22.82,22.4,22.5,21898300
-2003-02-12 00:00:00,22.5,22.68,22.24,22.25,18219100
-2003-02-13 00:00:00,22.28,22.3,21.3,22.17,22660300
-2003-02-14 00:00:00,22.08,22.48,21.82,22.48,26371500
-2003-02-18 00:00:00,22.54,23.06,22.54,22.91,21042400
-2003-02-19 00:00:00,22.92,23.35,22.71,23.35,19038000
-2003-02-20 00:00:00,23.3,23.49,23.14,23.35,23752500
-2003-02-21 00:00:00,23.45,24.01,23.13,23.8,25029000
-2003-02-24 00:00:00,23.95,24.2,23.42,23.42,23585300
-2003-02-25 00:00:00,23.15,24.05,22.9,23.98,24857300
-2003-02-26 00:00:00,23.85,23.97,23.34,23.37,18853200
-2003-02-27 00:00:00,23.47,24.05,23.33,23.9,24811100
-2003-02-28 00:00:00,23.9,24.19,23.74,24.05,22358000
-2003-03-03 00:00:00,24.2,24.5,23.8,23.9,21023300
-2003-03-04 00:00:00,23.73,23.8,23.28,23.4,16680100
-2003-03-05 00:00:00,23.25,23.9,23.24,23.8,21168300
-2003-03-06 00:00:00,23.6,24.06,23.5,23.95,20613700
-2003-03-07 00:00:00,23.5,24.4,23.4,24.3,28621100
-2003-03-10 00:00:00,23.9,24.08,23.6,23.6,20142100
-2003-03-11 00:00:00,23.67,23.97,23.34,23.35,21506000
-2003-03-12 00:00:00,23.22,23.8,23.16,23.8,22940100
-2003-03-13 00:00:00,24.2,25.23,24.2,25.21,38540500
-2003-03-14 00:00:00,25.25,25.67,24.95,25.65,29924900
-2003-03-17 00:00:00,25.0,26.4,24.75,26.27,34557500
-2003-03-18 00:00:00,26.3,26.45,25.95,26.4,25136000
-2003-03-19 00:00:00,26.39,27.02,26.12,26.98,24912900
-2003-03-20 00:00:00,26.86,26.95,26.43,26.85,24890200
-2003-03-21 00:00:00,27.24,28.0,27.1,28.0,39905500
-2003-03-24 00:00:00,26.85,27.95,26.51,26.73,27822200
-2003-03-25 00:00:00,26.73,27.18,26.4,26.98,22126100
-2003-03-26 00:00:00,26.98,27.08,26.52,26.6,21602800
-2003-03-27 00:00:00,26.05,26.53,25.94,26.44,20937700
-2003-03-28 00:00:00,26.25,26.43,26.02,26.03,16256600
-2003-03-31 00:00:00,25.45,26.5,25.32,25.5,24471400
-2003-04-01 00:00:00,25.55,26.32,25.5,26.13,21391600
-2003-04-02 00:00:00,26.95,27.27,26.72,27.05,27475800
-2003-04-03 00:00:00,27.28,27.9,26.6,27.55,28277900
-2003-04-04 00:00:00,27.57,27.79,27.33,27.63,17288800
-2003-04-07 00:00:00,28.34,28.69,27.73,27.76,27382400
-2003-04-08 00:00:00,27.95,28.25,27.8,28.06,17955500
-2003-04-09 00:00:00,27.88,28.05,27.15,27.3,25533900
-2003-04-10 00:00:00,27.29,27.39,26.9,27.38,16678800
-2003-04-11 00:00:00,27.68,27.93,27.35,27.65,17959600
-2003-04-14 00:00:00,27.39,27.79,27.27,27.76,16071900
-2003-04-15 00:00:00,27.9,28.32,27.74,28.3,20397500
-2003-04-16 00:00:00,28.3,28.53,27.79,27.83,16556700
-2003-04-17 00:00:00,27.84,28.5,27.78,28.49,16099300
-2003-04-21 00:00:00,28.47,28.53,27.47,28.16,12801100
-2003-04-22 00:00:00,28.1,28.99,28.05,28.99,20658200
-2003-04-23 00:00:00,28.99,29.5,28.83,29.39,20573000
-2003-04-24 00:00:00,29.0,29.29,28.76,29.1,17787600
-2003-04-25 00:00:00,29.07,29.2,28.79,29.11,19262100
-2003-04-28 00:00:00,28.75,29.78,28.75,29.52,20062400
-2003-04-29 00:00:00,29.68,29.72,29.15,29.4,20857800
-2003-04-30 00:00:00,29.28,29.6,29.15,29.45,22146000
-2003-05-01 00:00:00,29.45,29.45,28.37,29.1,20380600
-2003-05-02 00:00:00,28.8,29.26,28.77,29.08,20404400
-2003-05-05 00:00:00,29.04,29.2,28.72,28.83,17300300
-2003-05-06 00:00:00,28.79,29.34,28.79,29.12,18448000
-2003-05-07 00:00:00,29.22,29.22,28.73,28.85,18733600
-2003-05-08 00:00:00,28.7,28.96,28.38,28.47,15109400
-2003-05-09 00:00:00,28.6,29.09,28.08,29.0,14971800
-2003-05-12 00:00:00,28.88,29.07,28.75,28.97,16037400
-2003-05-13 00:00:00,28.75,29.02,28.32,28.55,18987900
-2003-05-14 00:00:00,28.88,28.88,28.4,28.61,15937800
-2003-05-15 00:00:00,28.7,28.93,28.35,28.48,16075100
-2003-05-16 00:00:00,28.4,28.52,27.85,27.85,26335300
-2003-05-19 00:00:00,27.65,27.77,27.46,27.55,18787300
-2003-05-20 00:00:00,27.74,27.99,27.35,27.73,17056200
-2003-05-21 00:00:00,27.43,27.75,27.4,27.6,16583900
-2003-05-22 00:00:00,27.7,27.89,27.59,27.73,17554500
-2003-05-23 00:00:00,27.73,27.91,27.6,27.64,12470500
-2003-05-27 00:00:00,27.5,28.52,27.42,28.31,22496500
-2003-05-28 00:00:00,28.55,28.57,28.13,28.27,18433100
-2003-05-29 00:00:00,28.27,28.95,27.83,28.25,19311400
-2003-05-30 00:00:00,28.4,28.78,28.26,28.7,23629200
-2003-06-02 00:00:00,29.42,29.42,28.82,29.0,20997600
-2003-06-03 00:00:00,29.0,29.13,28.75,29.05,14795900
-2003-06-04 00:00:00,29.08,29.47,28.97,29.36,17274500
-2003-06-05 00:00:00,29.33,29.85,29.0,29.78,19637500
-2003-06-06 00:00:00,30.21,30.52,29.86,30.3,28558400
-2003-06-09 00:00:00,30.05,30.34,30.04,30.14,16455700
-2003-06-10 00:00:00,30.3,30.59,30.19,30.59,15457900
-2003-06-11 00:00:00,30.59,31.12,30.45,30.98,16908500
-2003-06-12 00:00:00,31.09,31.2,30.66,31.07,16943400
-2003-06-13 00:00:00,31.0,31.08,30.17,30.65,16620200
-2003-06-16 00:00:00,30.85,31.35,30.76,31.34,18743300
-2003-06-17 00:00:00,31.42,31.66,31.17,31.2,19250700
-2003-06-18 00:00:00,31.11,31.32,30.7,30.73,19267600
-2003-06-19 00:00:00,30.26,30.37,29.61,29.86,34908700
-2003-06-20 00:00:00,30.2,30.31,29.81,30.01,37775200
-2003-06-23 00:00:00,29.96,30.26,29.75,29.87,16911800
-2003-06-24 00:00:00,29.87,30.08,29.82,29.93,15937900
-2003-06-25 00:00:00,29.84,30.07,29.24,29.26,19249200
-2003-06-26 00:00:00,29.05,29.53,28.96,29.15,16964600
-2003-06-27 00:00:00,29.2,29.96,28.53,28.62,17794100
-2003-06-30 00:00:00,28.72,28.99,28.55,28.68,15558100
-2003-07-01 00:00:00,28.48,28.8,28.08,28.63,20835200
-2003-07-02 00:00:00,28.82,28.88,28.42,28.61,21819500
-2003-07-03 00:00:00,28.62,28.8,28.41,28.55,12294700
-2003-07-07 00:00:00,28.93,29.5,28.87,29.27,19605700
-2003-07-08 00:00:00,29.27,29.27,28.65,28.81,22860100
-2003-07-09 00:00:00,28.85,28.94,28.31,28.38,28195400
-2003-07-10 00:00:00,28.38,28.65,28.0,28.19,21155700
-2003-07-11 00:00:00,28.35,28.85,27.99,28.12,28780300
-2003-07-14 00:00:00,28.5,28.74,28.01,28.04,22771900
-2003-07-15 00:00:00,28.24,28.33,27.52,27.67,24730200
-2003-07-16 00:00:00,27.72,27.79,27.13,27.38,22042800
-2003-07-17 00:00:00,27.15,27.57,26.9,27.1,23477800
-2003-07-18 00:00:00,27.58,27.86,27.2,27.78,20152900
-2003-07-21 00:00:00,27.77,27.85,27.02,27.16,17010100
-2003-07-22 00:00:00,27.2,27.46,27.0,27.41,17399500
-2003-07-23 00:00:00,27.4,27.44,27.0,27.42,18908500
-2003-07-24 00:00:00,27.65,27.98,27.37,27.44,19250800
-2003-07-25 00:00:00,27.68,28.49,27.58,28.43,23574600
-2003-07-28 00:00:00,28.55,28.8,28.21,28.37,18566700
-2003-07-29 00:00:00,28.38,28.4,27.8,27.9,18375600
-2003-07-30 00:00:00,28.15,28.19,27.7,27.97,13678500
-2003-07-31 00:00:00,28.35,28.98,28.04,28.44,27435100
-2003-08-01 00:00:00,28.2,28.68,28.2,28.46,16840800
-2003-08-04 00:00:00,28.46,28.6,27.8,28.48,15046700
-2003-08-05 00:00:00,28.26,28.48,27.76,27.8,16239500
-2003-08-06 00:00:00,27.8,28.1,27.53,27.68,17207500
-2003-08-07 00:00:00,27.68,28.12,27.18,28.08,13142000
-2003-08-08 00:00:00,27.94,28.24,27.94,28.08,10593300
-2003-08-11 00:00:00,28.05,28.46,28.0,28.28,11657800
-2003-08-12 00:00:00,28.32,28.4,27.98,28.33,14087300
-2003-08-13 00:00:00,28.44,28.48,27.85,28.02,15337700
-2003-08-14 00:00:00,28.2,28.74,28.03,28.55,19531900
-2003-08-15 00:00:00,28.7,28.98,28.61,28.78,14257500
-2003-08-18 00:00:00,29.0,29.85,28.97,29.8,25953200
-2003-08-19 00:00:00,29.9,30.0,29.33,29.85,21179600
-2003-08-20 00:00:00,29.84,29.84,29.25,29.45,16401800
-2003-08-21 00:00:00,29.7,30.28,29.62,30.16,24496600
-2003-08-22 00:00:00,30.3,30.39,29.75,29.88,19923200
-2003-08-25 00:00:00,29.78,29.85,29.55,29.85,11508900
-2003-08-26 00:00:00,29.65,29.95,29.4,29.88,14060300
-2003-08-27 00:00:00,29.63,29.81,29.6,29.75,12185300
-2003-08-28 00:00:00,29.8,29.9,29.4,29.68,13707300
-2003-08-29 00:00:00,29.58,29.7,29.3,29.57,13129600
-2003-09-02 00:00:00,29.75,30.49,29.58,30.44,24469700
-2003-09-03 00:00:00,30.55,31.26,30.51,31.12,34207100
-2003-09-04 00:00:00,31.11,31.35,31.01,31.32,18892100
-2003-09-05 00:00:00,30.94,31.21,30.82,31.04,18543900
-2003-09-08 00:00:00,31.03,31.52,30.6,31.38,15212200
-2003-09-09 00:00:00,31.06,31.27,30.9,31.16,16168700
-2003-09-10 00:00:00,31.05,31.24,30.9,31.03,18147000
-2003-09-11 00:00:00,31.05,31.65,31.05,31.48,20060800
-2003-09-12 00:00:00,31.43,31.6,31.13,31.53,16634100
-2003-09-15 00:00:00,31.5,31.75,31.25,31.4,14279600
-2003-09-16 00:00:00,31.23,32.03,31.23,31.93,20066600
-2003-09-17 00:00:00,31.78,31.94,31.48,31.72,19185500
-2003-09-18 00:00:00,31.77,32.18,31.71,32.11,22265400
-2003-09-19 00:00:00,32.42,32.42,31.52,31.93,23219700
-2003-09-22 00:00:00,31.6,31.9,31.2,31.4,18566300
-2003-09-23 00:00:00,31.3,31.6,31.18,31.56,13109000
-2003-09-24 00:00:00,31.6,31.69,30.81,30.81,19129600
-2003-09-25 00:00:00,30.83,31.6,30.34,30.38,19008100
-2003-09-26 00:00:00,30.12,30.31,29.31,29.87,22431000
-2003-09-29 00:00:00,30.0,30.66,29.98,30.37,20938700
-2003-09-30 00:00:00,30.25,30.29,29.62,29.81,28837600
-2003-10-01 00:00:00,29.81,30.67,29.8,30.63,23842500
-2003-10-02 00:00:00,30.54,30.9,30.43,30.75,17667900
-2003-10-03 00:00:00,31.15,31.3,30.75,30.82,20911100
-2003-10-06 00:00:00,31.0,31.05,30.73,30.79,13471800
-2003-10-07 00:00:00,30.58,30.81,30.51,30.65,19041600
-2003-10-08 00:00:00,30.55,30.65,30.15,30.2,21670200
-2003-10-09 00:00:00,30.53,30.55,30.0,30.13,26752700
-2003-10-10 00:00:00,29.65,29.65,29.2,29.32,39152600
-2003-10-13 00:00:00,29.52,29.55,28.65,28.93,29537600
-2003-10-14 00:00:00,28.9,29.29,28.66,29.29,21406800
-2003-10-15 00:00:00,29.41,29.45,28.74,28.85,23436800
-2003-10-16 00:00:00,28.83,29.14,28.78,29.02,16644900
-2003-10-17 00:00:00,29.02,29.06,28.42,28.55,21286800
-2003-10-20 00:00:00,28.75,28.78,28.51,28.78,16070600
-2003-10-21 00:00:00,29.0,29.0,28.78,28.88,16186500
-2003-10-22 00:00:00,28.78,28.78,28.3,28.35,20064000
-2003-10-23 00:00:00,28.35,28.73,28.24,28.39,18290000
-2003-10-24 00:00:00,28.39,28.4,28.0,28.3,17771700
-2003-10-27 00:00:00,28.5,28.55,28.13,28.22,16609000
-2003-10-28 00:00:00,28.48,28.54,28.23,28.52,19283200
-2003-10-29 00:00:00,28.52,29.15,28.42,28.83,20577400
-2003-10-30 00:00:00,29.15,29.25,28.79,28.88,20940700
-2003-10-31 00:00:00,28.95,29.25,28.95,29.01,16863700
-2003-11-03 00:00:00,29.05,29.26,28.8,28.8,18126300
-2003-11-04 00:00:00,28.81,28.81,28.4,28.66,19007700
-2003-11-05 00:00:00,28.41,28.58,28.25,28.43,17140600
-2003-11-06 00:00:00,28.3,28.44,28.05,28.44,15762600
-2003-11-07 00:00:00,28.54,28.6,28.06,28.12,17998300
-2003-11-10 00:00:00,28.23,28.24,28.09,28.17,14037900
-2003-11-11 00:00:00,28.15,28.19,27.97,28.11,15770600
-2003-11-12 00:00:00,28.12,28.8,28.1,28.7,23640400
-2003-11-13 00:00:00,28.6,28.73,28.15,28.34,24937400
-2003-11-14 00:00:00,28.25,28.28,27.85,27.88,27533200
-2003-11-17 00:00:00,27.67,28.85,27.37,27.81,23500900
-2003-11-18 00:00:00,28.42,28.92,28.4,28.44,41093700
-2003-11-19 00:00:00,29.0,29.53,28.95,29.47,44900400
-2003-11-20 00:00:00,29.12,29.46,28.79,28.95,24407500
-2003-11-21 00:00:00,29.08,29.95,28.53,28.56,24952100
-2003-11-24 00:00:00,28.81,28.94,28.62,28.75,18272900
-2003-11-25 00:00:00,28.77,29.1,28.62,28.91,16317000
-2003-11-26 00:00:00,29.11,29.13,28.53,28.77,15137500
-2003-11-28 00:00:00,28.85,28.9,28.65,28.67,8372200
-2003-12-01 00:00:00,29.2,29.21,28.78,29.03,19829700
-2003-12-02 00:00:00,29.03,29.48,28.95,29.48,24205400
-2003-12-03 00:00:00,29.59,29.7,29.32,29.52,25066600
-2003-12-04 00:00:00,29.4,29.55,29.1,29.15,19621200
-2003-12-05 00:00:00,29.16,29.4,29.01,29.1,13716000
-2003-12-08 00:00:00,29.15,29.41,29.15,29.37,15077000
-2003-12-09 00:00:00,29.5,29.81,29.44,29.56,24682500
-2003-12-10 00:00:00,29.65,29.72,29.54,29.72,22898800
-2003-12-11 00:00:00,29.74,30.47,29.74,30.4,28669600
-2003-12-12 00:00:00,30.28,30.45,29.95,30.11,20599000
-2003-12-15 00:00:00,30.59,30.6,30.11,30.33,26989400
-2003-12-16 00:00:00,30.42,30.8,30.21,30.65,25709500
-2003-12-17 00:00:00,30.65,30.73,30.44,30.73,21663400
-2003-12-18 00:00:00,30.87,30.91,30.73,30.85,24383300
-2003-12-19 00:00:00,30.89,31.0,30.51,30.89,25295800
-2003-12-22 00:00:00,30.8,31.0,30.73,31.0,16271500
-2003-12-23 00:00:00,30.95,31.29,30.91,31.1,15449100
-2003-12-24 00:00:00,31.05,31.06,30.79,30.9,5805500
-2003-12-26 00:00:00,30.89,30.97,30.7,30.72,5089000
-2003-12-29 00:00:00,30.7,30.83,30.52,30.83,16634500
-2003-12-30 00:00:00,30.83,30.86,30.58,30.72,14046300
-2003-12-31 00:00:00,30.63,30.98,30.58,30.98,16831900
-2004-01-02 00:00:00,31.0,31.58,30.92,31.12,18338500
-2004-01-05 00:00:00,31.24,31.58,31.11,31.58,19598900
-2004-01-06 00:00:00,31.42,31.53,31.2,31.37,16464000
-2004-01-07 00:00:00,31.35,31.68,31.16,31.68,18573600
-2004-01-08 00:00:00,31.86,32.25,31.67,32.25,27010800
-2004-01-09 00:00:00,31.65,32.19,31.65,31.8,24000200
-2004-01-12 00:00:00,31.95,32.1,31.92,32.09,18626300
-2004-01-13 00:00:00,32.01,32.13,31.36,31.61,26726300
-2004-01-14 00:00:00,31.79,32.04,31.53,32.0,16448300
-2004-01-15 00:00:00,32.07,32.15,31.65,32.0,19820000
-2004-01-16 00:00:00,32.4,33.47,32.23,33.35,50356900
-2004-01-20 00:00:00,33.75,33.75,33.17,33.36,26426900
-2004-01-21 00:00:00,33.47,34.04,33.03,33.85,21386800
-2004-01-22 00:00:00,33.98,34.05,33.42,33.52,17891300
-2004-01-23 00:00:00,33.65,33.89,33.08,33.21,16320000
-2004-01-26 00:00:00,33.48,34.2,33.42,34.14,21332100
-2004-01-27 00:00:00,34.25,34.46,34.03,34.19,20280700
-2004-01-28 00:00:00,34.3,34.57,33.51,33.76,27114500
-2004-01-29 00:00:00,34.0,34.15,33.66,34.03,20786300
-2004-01-30 00:00:00,33.86,33.97,33.48,33.63,17186900
-2004-02-02 00:00:00,33.69,33.96,33.32,33.63,18672000
-2004-02-03 00:00:00,33.66,33.66,33.13,33.21,16444800
-2004-02-04 00:00:00,33.06,33.99,32.9,33.18,20106100
-2004-02-05 00:00:00,33.31,33.7,33.05,33.52,13462800
-2004-02-06 00:00:00,33.27,33.45,32.98,33.18,18326700
-2004-02-09 00:00:00,33.35,33.35,32.8,32.89,15430000
-2004-02-10 00:00:00,33.17,33.17,32.4,32.5,22184600
-2004-02-11 00:00:00,32.5,33.33,32.35,33.08,23808200
-2004-02-12 00:00:00,33.15,33.25,32.65,32.86,15483500
-2004-02-13 00:00:00,33.0,33.17,32.72,32.72,16163400
-2004-02-17 00:00:00,33.08,33.19,32.93,33.05,14970700
-2004-02-18 00:00:00,33.05,33.24,32.75,32.75,15276100
-2004-02-19 00:00:00,33.0,33.1,32.58,32.6,18374000
-2004-02-20 00:00:00,32.79,32.89,32.5,32.7,17531100
-2004-02-23 00:00:00,32.75,33.48,32.71,33.42,20830700
-2004-02-24 00:00:00,33.41,33.66,33.05,33.28,21163300
-2004-02-25 00:00:00,33.3,33.31,32.92,32.97,16815600
-2004-02-26 00:00:00,32.72,32.89,32.61,32.67,16717200
-2004-02-27 00:00:00,32.75,32.95,32.52,32.52,17012000
-2004-03-01 00:00:00,32.69,32.93,32.51,32.79,15690800
-2004-03-02 00:00:00,32.93,32.95,32.42,32.49,18938400
-2004-03-03 00:00:00,32.46,32.87,32.41,32.85,14797700
-2004-03-04 00:00:00,32.7,32.95,32.7,32.9,15287500
-2004-03-05 00:00:00,32.65,33.48,32.6,32.77,18573000
-2004-03-08 00:00:00,32.5,32.5,31.76,31.83,27443300
-2004-03-09 00:00:00,31.59,31.7,31.31,31.56,58142400
-2004-03-10 00:00:00,31.64,31.66,30.9,31.1,40497500
-2004-03-11 00:00:00,30.92,31.15,30.26,30.42,42291200
-2004-03-12 00:00:00,30.63,30.77,30.46,30.6,28106600
-2004-03-15 00:00:00,30.85,30.94,30.13,30.3,34590500
-2004-03-16 00:00:00,30.65,30.69,30.1,30.5,25267500
-2004-03-17 00:00:00,30.6,30.85,30.51,30.76,24289500
-2004-03-18 00:00:00,30.63,30.78,30.3,30.72,26695200
-2004-03-19 00:00:00,30.62,30.71,30.11,30.14,40369800
-2004-03-22 00:00:00,29.94,30.0,29.02,29.41,45559200
-2004-03-23 00:00:00,29.79,29.86,29.19,29.2,59053800
-2004-03-24 00:00:00,29.05,29.2,28.88,29.18,58666800
-2004-03-25 00:00:00,29.21,29.75,29.1,29.7,55518800
-2004-03-26 00:00:00,30.02,30.9,30.02,30.1,69142600
-2004-03-29 00:00:00,30.58,30.84,30.45,30.48,59129400
-2004-03-30 00:00:00,30.45,30.7,30.31,30.69,48220800
-2004-03-31 00:00:00,30.68,30.68,30.41,30.52,49868200
-2004-04-01 00:00:00,30.42,30.97,30.33,30.62,47570600
-2004-04-02 00:00:00,30.91,31.15,30.85,31.06,54217300
-2004-04-05 00:00:00,30.98,31.58,30.97,31.58,54271400
-2004-04-06 00:00:00,31.48,31.83,31.37,31.52,47456000
-2004-04-07 00:00:00,31.66,31.7,31.29,31.4,30772700
-2004-04-08 00:00:00,31.78,31.85,31.15,31.41,38891700
-2004-04-12 00:00:00,31.55,31.74,31.45,31.62,17174300
-2004-04-13 00:00:00,31.69,31.74,30.86,31.0,32492800
-2004-04-14 00:00:00,30.65,30.7,30.15,30.48,36003500
-2004-04-15 00:00:00,30.7,30.78,30.3,30.76,24924600
-2004-04-16 00:00:00,30.88,31.34,30.78,31.23,25801000
-2004-04-19 00:00:00,31.18,31.19,30.4,31.1,18000200
-2004-04-20 00:00:00,31.15,31.2,30.39,30.47,20551200
-2004-04-21 00:00:00,30.55,30.75,30.04,30.7,30059800
-2004-04-22 00:00:00,30.5,30.94,30.21,30.85,35252800
-2004-04-23 00:00:00,31.0,31.0,30.55,30.69,19259300
-2004-04-26 00:00:00,30.85,30.92,30.65,30.75,16629500
-2004-04-27 00:00:00,30.92,31.04,30.5,30.55,26838200
-2004-04-28 00:00:00,30.35,30.4,30.0,30.02,27366000
-2004-04-29 00:00:00,30.15,30.36,29.98,30.05,23555200
-2004-04-30 00:00:00,30.12,30.28,29.8,29.95,23172800
-2004-05-03 00:00:00,30.12,30.37,30.02,30.3,17002200
-2004-05-04 00:00:00,30.42,30.71,30.26,30.44,17425600
-2004-05-05 00:00:00,29.62,30.55,29.62,30.49,17983100
-2004-05-06 00:00:00,30.35,30.55,30.1,30.47,16222900
-2004-05-07 00:00:00,30.32,30.65,29.98,30.0,19975100
-2004-05-10 00:00:00,29.75,30.75,29.55,30.03,28367300
-2004-05-11 00:00:00,30.12,30.31,29.96,30.25,19691700
-2004-05-12 00:00:00,30.0,30.4,29.7,30.4,25684600
-2004-05-13 00:00:00,30.15,30.48,30.12,30.35,18062200
-2004-05-14 00:00:00,30.3,30.45,29.96,30.16,18487300
-2004-05-17 00:00:00,29.7,30.06,29.68,29.97,19907900
-2004-05-18 00:00:00,30.05,30.47,29.99,30.43,21856400
-2004-05-19 00:00:00,30.78,30.9,30.16,30.25,24604800
-2004-05-20 00:00:00,30.26,30.45,30.17,30.23,14329400
-2004-05-21 00:00:00,30.31,30.69,30.31,30.65,21917300
-2004-05-24 00:00:00,30.94,30.95,30.56,30.78,19510800
-2004-05-25 00:00:00,30.7,31.26,30.67,31.21,23139300
-2004-05-26 00:00:00,31.18,31.44,31.15,31.29,18591000
-2004-05-27 00:00:00,31.3,31.47,31.05,31.26,16240500
-2004-05-28 00:00:00,31.27,31.27,30.97,31.12,17527800
-2004-06-01 00:00:00,31.0,31.18,30.82,31.04,19313900
-2004-06-02 00:00:00,31.18,31.22,30.96,31.1,17776200
-2004-06-03 00:00:00,31.1,31.32,30.94,31.0,15552600
-2004-06-04 00:00:00,31.2,31.36,31.06,31.23,17749000
-2004-06-07 00:00:00,31.48,31.69,31.41,31.68,21037000
-2004-06-08 00:00:00,31.55,31.7,31.26,31.47,19661000
-2004-06-09 00:00:00,31.4,31.58,31.15,31.18,18496900
-2004-06-10 00:00:00,31.15,31.5,31.15,31.49,15993700
-2004-06-14 00:00:00,31.35,31.58,31.3,31.57,15855400
-2004-06-15 00:00:00,31.69,31.94,31.57,31.81,23376400
-2004-06-16 00:00:00,31.78,32.12,31.73,32.11,22431900
-2004-06-17 00:00:00,32.04,32.44,31.99,32.36,31005700
-2004-06-18 00:00:00,32.34,32.69,32.23,32.58,60311300
-2004-06-21 00:00:00,32.58,32.79,32.47,32.6,22476000
-2004-06-22 00:00:00,32.5,32.97,32.5,32.85,24245300
-2004-06-23 00:00:00,32.86,33.49,32.73,33.42,34333800
-2004-06-24 00:00:00,33.22,33.28,33.04,33.27,34239800
-2004-06-25 00:00:00,33.2,33.28,32.18,32.18,80277000
-2004-06-28 00:00:00,32.8,32.83,32.11,32.31,36057300
-2004-06-29 00:00:00,32.34,32.47,32.32,32.33,20307200
-2004-06-30 00:00:00,32.4,32.49,32.08,32.4,27207000
-2004-07-01 00:00:00,32.4,32.45,31.87,32.01,31422500
-2004-07-02 00:00:00,31.95,31.96,31.64,31.67,20217100
-2004-07-06 00:00:00,31.6,31.89,31.5,31.83,17426200
-2004-07-07 00:00:00,31.73,32.2,31.73,32.02,22072500
-2004-07-08 00:00:00,31.87,32.0,31.68,31.7,21470000
-2004-07-09 00:00:00,32.05,32.25,31.92,32.17,25224300
-2004-07-12 00:00:00,32.22,32.65,32.01,32.6,19183600
-2004-07-13 00:00:00,32.73,32.89,32.65,32.84,22947500
-2004-07-14 00:00:00,32.8,33.24,32.73,33.13,32994900
-2004-07-15 00:00:00,33.11,33.53,33.0,33.37,31380100
-2004-07-16 00:00:00,33.62,33.62,33.05,33.09,25293700
-2004-07-19 00:00:00,33.3,33.36,32.92,33.23,20281800
-2004-07-20 00:00:00,33.13,33.25,32.97,33.21,18126200
-2004-07-21 00:00:00,33.33,33.45,32.6,32.6,21230200
-2004-07-22 00:00:00,32.55,33.05,32.4,32.88,18415100
-2004-07-23 00:00:00,32.83,32.83,32.12,32.52,14593300
-2004-07-26 00:00:00,32.67,32.75,32.02,32.31,20165900
-2004-07-27 00:00:00,32.5,32.9,32.45,32.8,17306500
-2004-07-28 00:00:00,33.3,33.46,32.35,33.29,22409300
-2004-07-29 00:00:00,33.35,33.45,32.97,33.21,16501300
-2004-07-30 00:00:00,33.07,33.25,32.88,33.25,14087100
-2004-08-02 00:00:00,32.65,33.35,32.65,33.26,13292400
-2004-08-03 00:00:00,33.2,33.2,32.8,32.87,15790500
-2004-08-04 00:00:00,32.65,32.95,32.62,32.88,13320100
-2004-08-05 00:00:00,32.85,32.94,32.19,32.22,19942200
-2004-08-06 00:00:00,31.8,31.96,31.42,31.52,24647400
-2004-08-09 00:00:00,31.53,32.05,31.49,31.85,16011200
-2004-08-10 00:00:00,31.9,32.1,31.75,32.09,13732800
-2004-08-11 00:00:00,31.9,32.24,31.75,32.2,13706400
-2004-08-12 00:00:00,31.98,32.03,31.6,31.61,14707900
-2004-08-13 00:00:00,31.7,31.94,31.5,31.89,16281700
-2004-08-16 00:00:00,31.87,32.3,31.82,32.3,14146600
-2004-08-17 00:00:00,32.31,32.45,32.05,32.14,14041800
-2004-08-18 00:00:00,32.1,32.78,32.01,32.78,17800500
-2004-08-19 00:00:00,32.63,32.74,32.33,32.71,13998500
-2004-08-20 00:00:00,32.66,32.8,32.49,32.65,16269200
-2004-08-23 00:00:00,32.68,32.74,32.46,32.51,13402200
-2004-08-24 00:00:00,32.7,32.75,32.41,32.63,15862300
-2004-08-25 00:00:00,32.52,32.99,32.42,32.79,15740300
-2004-08-26 00:00:00,32.75,32.9,32.64,32.79,9121000
-2004-08-27 00:00:00,32.75,32.86,32.65,32.77,7876200
-2004-08-30 00:00:00,32.63,32.75,32.55,32.57,9376100
-2004-08-31 00:00:00,32.49,32.81,32.31,32.79,16618400
-2004-09-01 00:00:00,32.79,32.97,32.62,32.88,11502500
-2004-09-02 00:00:00,32.9,33.16,32.78,33.13,13834000
-2004-09-03 00:00:00,33.0,33.12,32.78,32.84,11664900
-2004-09-07 00:00:00,33.05,33.49,33.03,33.34,18990800
-2004-09-08 00:00:00,33.34,33.72,33.33,33.66,26992400
-2004-09-09 00:00:00,33.6,34.03,33.59,33.86,26170600
-2004-09-10 00:00:00,33.8,34.01,33.52,33.88,16241400
-2004-09-13 00:00:00,33.88,34.05,33.71,33.75,17123000
-2004-09-14 00:00:00,33.6,33.82,33.52,33.82,13829300
-2004-09-15 00:00:00,33.82,33.82,33.49,33.53,12561300
-2004-09-16 00:00:00,33.58,33.76,33.5,33.53,9464800
-2004-09-17 00:00:00,33.7,34.24,33.7,34.22,29386500
-2004-09-20 00:00:00,34.05,34.47,34.02,34.21,19778800
-2004-09-21 00:00:00,34.22,34.53,34.03,34.46,15252500
-2004-09-22 00:00:00,34.2,34.25,33.71,33.93,20379800
-2004-09-23 00:00:00,33.77,33.77,33.4,33.42,15236500
-2004-09-24 00:00:00,33.5,33.52,33.21,33.41,13324000
-2004-09-27 00:00:00,33.12,33.31,33.01,33.12,16905700
-2004-09-28 00:00:00,33.2,33.47,33.04,33.31,15419800
-2004-09-29 00:00:00,33.45,33.58,33.28,33.45,14456500
-2004-09-30 00:00:00,33.4,33.61,33.3,33.58,21029700
-2004-10-01 00:00:00,33.7,33.99,33.65,33.97,15692800
-2004-10-04 00:00:00,34.0,34.26,33.89,34.12,15533200
-2004-10-05 00:00:00,34.09,34.12,33.82,34.05,12494100
-2004-10-06 00:00:00,34.09,34.4,33.93,34.38,14339400
-2004-10-07 00:00:00,34.14,34.38,33.95,33.95,13949100
-2004-10-08 00:00:00,33.98,34.3,33.5,33.74,18347800
-2004-10-11 00:00:00,33.8,34.1,33.78,34.0,8777300
-2004-10-12 00:00:00,33.8,34.2,33.7,34.02,12101400
-2004-10-13 00:00:00,34.25,34.28,33.55,33.71,15327300
-2004-10-14 00:00:00,33.7,33.8,33.4,33.46,12660400
-2004-10-15 00:00:00,33.52,33.78,33.4,33.55,15124500
-2004-10-18 00:00:00,33.4,34.03,33.22,33.89,15138600
-2004-10-19 00:00:00,33.88,34.1,33.42,33.43,16378800
-2004-10-20 00:00:00,33.48,33.54,33.06,33.22,16417300
-2004-10-21 00:00:00,33.15,33.5,33.0,33.37,16663700
-2004-10-22 00:00:00,33.37,33.45,32.74,32.95,16494100
-2004-10-25 00:00:00,33.1,33.1,32.65,32.9,14662900
-2004-10-26 00:00:00,33.1,33.65,32.9,33.63,20066700
-2004-10-27 00:00:00,33.57,33.95,33.35,33.95,16688900
-2004-10-28 00:00:00,33.8,34.15,33.71,34.03,14379900
-2004-10-29 00:00:00,33.9,34.15,33.8,34.12,18331000
-2004-11-01 00:00:00,34.1,34.14,33.81,34.05,12919200
-2004-11-02 00:00:00,33.95,34.38,33.9,34.05,16923000
-2004-11-03 00:00:00,34.4,34.45,34.03,34.33,18906600
-2004-11-04 00:00:00,34.36,35.09,34.33,35.09,25234000
-2004-11-05 00:00:00,35.2,35.4,34.78,35.19,20886500
-2004-11-08 00:00:00,35.09,35.22,34.92,35.12,13419300
-2004-11-09 00:00:00,35.02,35.44,35.02,35.42,15814700
-2004-11-10 00:00:00,35.48,35.6,35.3,35.32,17046000
-2004-11-11 00:00:00,35.42,35.88,35.4,35.8,14375300
-2004-11-12 00:00:00,35.97,36.25,35.83,36.25,18832400
-2004-11-15 00:00:00,36.25,36.27,35.95,36.1,14334400
-2004-11-16 00:00:00,36.05,36.24,35.85,36.1,13142000
-2004-11-17 00:00:00,36.28,36.8,36.1,36.35,18648200
-2004-11-18 00:00:00,36.4,36.86,36.38,36.83,15703100
-2004-11-19 00:00:00,36.83,36.83,35.94,36.27,21810500
-2004-11-22 00:00:00,36.25,36.27,35.94,36.09,15358700
-2004-11-23 00:00:00,35.97,36.04,35.49,35.81,21021100
-2004-11-24 00:00:00,35.85,36.0,35.56,35.64,16805700
-2004-11-26 00:00:00,35.6,35.63,35.44,35.44,7889900
-2004-11-29 00:00:00,35.57,35.73,35.12,35.3,21630500
-2004-11-30 00:00:00,35.3,35.61,35.3,35.36,23067400
-2004-12-01 00:00:00,35.36,36.02,35.36,36.02,21709800
-2004-12-02 00:00:00,35.85,36.09,35.75,35.94,15978300
-2004-12-03 00:00:00,35.84,36.03,35.65,35.83,15164900
-2004-12-06 00:00:00,35.65,35.77,35.59,35.67,11704500
-2004-12-07 00:00:00,35.6,35.65,35.27,35.31,18764000
-2004-12-08 00:00:00,35.65,35.9,35.54,35.71,16388600
-2004-12-09 00:00:00,35.58,36.09,35.5,36.02,15881900
-2004-12-10 00:00:00,36.15,36.81,36.0,36.69,32039000
-2004-12-13 00:00:00,36.85,37.52,36.82,37.48,28195500
-2004-12-14 00:00:00,37.39,37.75,37.18,37.38,26370400
-2004-12-15 00:00:00,37.39,37.51,37.01,37.39,20391100
-2004-12-16 00:00:00,37.3,37.49,37.0,37.11,23825700
-2004-12-17 00:00:00,36.4,37.09,36.26,36.75,34996400
-2004-12-20 00:00:00,36.92,37.2,36.92,37.11,17123800
-2004-12-21 00:00:00,37.11,37.24,36.97,37.17,16388000
-2004-12-22 00:00:00,36.77,37.14,36.66,36.84,17393600
-2004-12-23 00:00:00,36.75,36.95,36.71,36.77,10598200
-2004-12-27 00:00:00,36.85,36.94,36.57,36.57,9898700
-2004-12-28 00:00:00,36.54,36.85,36.53,36.69,12817700
-2004-12-29 00:00:00,36.57,36.6,36.42,36.56,11195100
-2004-12-30 00:00:00,36.63,36.83,36.56,36.6,10461800
-2004-12-31 00:00:00,36.65,36.76,36.4,36.5,13161700
-2005-01-03 00:00:00,36.71,36.89,36.44,36.59,22229100
-2005-01-04 00:00:00,36.6,36.85,36.12,36.15,18847600
-2005-01-05 00:00:00,36.15,36.34,35.93,35.93,18957100
-2005-01-06 00:00:00,36.03,36.42,35.94,36.22,19134500
-2005-01-07 00:00:00,36.36,36.37,35.85,36.0,15004000
-2005-01-10 00:00:00,35.88,36.14,35.73,35.91,16452500
-2005-01-11 00:00:00,35.6,35.73,35.32,35.4,18909500
-2005-01-12 00:00:00,35.43,35.7,35.1,35.68,22979500
-2005-01-13 00:00:00,35.6,35.64,35.1,35.23,14432800
-2005-01-14 00:00:00,35.36,35.62,35.27,35.52,14576900
-2005-01-18 00:00:00,35.28,35.98,35.07,35.96,20237800
-2005-01-19 00:00:00,35.82,35.9,35.41,35.44,12727900
-2005-01-20 00:00:00,35.45,35.7,35.28,35.37,17902900
-2005-01-21 00:00:00,35.8,35.83,35.11,35.13,28101200
-2005-01-24 00:00:00,35.22,35.7,34.95,35.26,22686400
-2005-01-25 00:00:00,35.65,35.88,35.57,35.7,21843600
-2005-01-26 00:00:00,35.94,36.1,35.45,35.49,22038000
-2005-01-27 00:00:00,35.6,35.7,35.37,35.61,18429400
-2005-01-28 00:00:00,35.55,35.77,35.42,35.75,17750700
-2005-01-31 00:00:00,35.95,36.18,35.9,36.13,17209600
-2005-02-01 00:00:00,36.0,36.38,35.89,36.28,18612200
-2005-02-02 00:00:00,36.18,36.28,36.0,36.25,13941500
-2005-02-03 00:00:00,36.15,36.15,35.93,36.07,13180900
-2005-02-04 00:00:00,36.02,36.33,36.02,36.25,17661500
-2005-02-07 00:00:00,36.05,36.36,36.05,36.23,13847800
-2005-02-08 00:00:00,36.28,36.53,36.2,36.43,17573200
-2005-02-09 00:00:00,36.32,36.36,35.87,36.09,19199600
-2005-02-10 00:00:00,36.17,36.24,36.01,36.05,12948300
-2005-02-11 00:00:00,36.0,36.47,35.95,36.23,16082100
-2005-02-14 00:00:00,36.23,36.4,36.2,36.32,10485300
-2005-02-15 00:00:00,36.27,36.61,36.25,36.39,15600300
-2005-02-16 00:00:00,36.26,36.34,36.06,36.22,13504500
-2005-02-17 00:00:00,36.13,36.4,36.02,36.03,16210200
-2005-02-18 00:00:00,36.06,36.06,35.69,35.88,22154500
-2005-02-22 00:00:00,35.59,35.91,35.34,35.35,21579300
-2005-02-23 00:00:00,35.15,35.37,35.12,35.27,19486700
-2005-02-24 00:00:00,35.1,35.61,35.05,35.55,16036000
-2005-02-25 00:00:00,35.55,35.7,35.41,35.62,14245300
-2005-02-28 00:00:00,35.42,35.48,35.14,35.2,18632100
-2005-03-01 00:00:00,35.27,35.39,35.15,35.22,16205500
-2005-03-02 00:00:00,35.08,35.69,35.06,35.6,17742100
-2005-03-03 00:00:00,35.74,35.83,35.45,35.55,17962800
-2005-03-04 00:00:00,35.82,36.23,35.72,36.12,20328400
-2005-03-07 00:00:00,36.17,36.28,36.05,36.13,12287100
-2005-03-08 00:00:00,36.03,36.21,36.01,36.06,12023100
-2005-03-09 00:00:00,35.88,36.11,35.7,35.74,15552300
-2005-03-10 00:00:00,35.85,36.23,35.8,36.13,15612000
-2005-03-11 00:00:00,36.03,36.14,35.75,35.82,13175700
-2005-03-14 00:00:00,35.8,36.22,35.78,36.22,17319100
-2005-03-15 00:00:00,36.28,36.48,36.0,36.0,17383800
-2005-03-16 00:00:00,35.81,36.12,35.48,35.61,17691300
-2005-03-17 00:00:00,35.65,35.71,35.27,35.37,14730400
-2005-03-18 00:00:00,35.41,35.88,35.28,35.88,42768400
-2005-03-21 00:00:00,35.73,36.12,35.48,36.01,17066200
-2005-03-22 00:00:00,36.0,36.19,35.42,35.5,18172900
-2005-03-23 00:00:00,35.5,35.82,35.38,35.5,22454500
-2005-03-24 00:00:00,35.83,36.1,35.71,35.73,17984800
-2005-03-28 00:00:00,35.9,36.19,35.87,35.97,14165300
-2005-03-29 00:00:00,35.82,35.97,35.43,35.53,18153600
-2005-03-30 00:00:00,35.6,36.22,35.59,36.2,19137900
-2005-03-31 00:00:00,36.1,36.15,35.96,36.06,17149200
-2005-04-01 00:00:00,36.18,36.22,35.45,35.47,20718800
-2005-04-04 00:00:00,35.52,35.53,35.02,35.24,20584500
-2005-04-05 00:00:00,35.22,35.5,35.17,35.5,15926500
-2005-04-06 00:00:00,35.58,35.73,35.44,35.5,13934200
-2005-04-07 00:00:00,35.58,35.85,35.51,35.78,14381100
-2005-04-08 00:00:00,35.7,35.96,35.67,35.74,17180300
-2005-04-11 00:00:00,35.76,35.94,35.72,35.82,11558000
-2005-04-12 00:00:00,35.67,36.3,35.46,36.09,19463700
-2005-04-13 00:00:00,36.05,36.22,35.54,35.64,20304400
-2005-04-14 00:00:00,35.73,36.18,35.4,35.5,25111400
-2005-04-15 00:00:00,35.82,36.49,35.75,35.75,41834600
-2005-04-18 00:00:00,35.75,36.38,35.75,36.0,27441600
-2005-04-19 00:00:00,36.25,36.32,35.9,36.0,20234200
-2005-04-20 00:00:00,35.85,36.01,35.35,35.52,23659100
-2005-04-21 00:00:00,35.8,36.13,35.62,36.12,19190600
-2005-04-22 00:00:00,36.0,36.31,35.68,36.1,19826000
-2005-04-25 00:00:00,36.35,36.47,36.15,36.38,16665900
-2005-04-26 00:00:00,36.4,36.6,36.16,36.18,17945700
-2005-04-27 00:00:00,36.05,36.49,35.94,36.4,17673400
-2005-04-28 00:00:00,36.08,36.44,35.62,35.67,21905700
-2005-04-29 00:00:00,35.82,36.22,35.61,36.2,23407900
-2005-05-02 00:00:00,36.08,36.34,36.05,36.25,13760300
-2005-05-03 00:00:00,36.1,36.15,35.77,36.1,26362200
-2005-05-04 00:00:00,36.11,36.27,35.88,36.2,18072900
-2005-05-05 00:00:00,36.15,36.23,35.73,35.85,14924500
-2005-05-06 00:00:00,35.82,36.05,35.8,35.85,17857700
-2005-05-09 00:00:00,35.84,36.23,35.83,36.23,14586300
-2005-05-10 00:00:00,36.06,36.19,35.72,35.83,18040900
-2005-05-11 00:00:00,35.9,36.21,35.67,36.19,15190700
-2005-05-12 00:00:00,36.17,36.31,35.81,35.87,16027900
-2005-05-13 00:00:00,35.87,36.07,35.56,35.7,18241000
-2005-05-16 00:00:00,35.85,36.25,35.8,36.24,15510300
-2005-05-17 00:00:00,36.1,36.47,36.03,36.46,14821200
-2005-05-18 00:00:00,36.5,37.0,36.48,36.9,23330600
-2005-05-19 00:00:00,36.9,36.97,36.69,36.92,13872800
-2005-05-20 00:00:00,36.95,37.07,36.85,37.0,16921500
-2005-05-23 00:00:00,36.83,37.34,36.83,37.18,15170300
-2005-05-24 00:00:00,37.02,37.25,37.0,37.07,13396300
-2005-05-25 00:00:00,37.0,37.09,36.76,36.86,12197000
-2005-05-26 00:00:00,37.02,37.1,36.83,36.94,10943400
-2005-05-27 00:00:00,36.92,36.98,36.86,36.88,8513400
-2005-05-31 00:00:00,36.88,36.91,36.46,36.48,20204200
-2005-06-01 00:00:00,36.48,37.01,36.48,36.93,14898200
-2005-06-02 00:00:00,36.84,36.97,36.81,36.9,19726200
-2005-06-03 00:00:00,36.8,36.96,36.65,36.7,11988700
-2005-06-06 00:00:00,36.65,36.83,36.57,36.61,11998000
-2005-06-07 00:00:00,36.77,37.13,36.74,36.84,17090900
-2005-06-08 00:00:00,36.98,37.05,36.8,36.8,12785400
-2005-06-09 00:00:00,36.75,36.84,36.52,36.79,11781300
-2005-06-10 00:00:00,36.78,36.95,36.36,36.63,13645700
-2005-06-13 00:00:00,36.62,36.86,36.52,36.55,14034500
-2005-06-14 00:00:00,36.5,36.69,36.36,36.41,14794400
-2005-06-15 00:00:00,36.45,36.59,36.17,36.32,17995200
-2005-06-16 00:00:00,36.27,36.44,36.06,36.11,16058800
-2005-06-17 00:00:00,36.43,36.65,36.09,36.5,35257600
-2005-06-20 00:00:00,36.32,36.41,36.21,36.28,16094400
-2005-06-21 00:00:00,36.33,36.4,36.15,36.15,21996400
-2005-06-22 00:00:00,36.2,36.34,35.68,35.72,29200400
-2005-06-23 00:00:00,35.5,35.63,34.52,34.66,48926900
-2005-06-24 00:00:00,34.75,35.07,34.15,34.78,67540500
-2005-06-27 00:00:00,34.72,34.86,34.59,34.61,23402900
-2005-06-28 00:00:00,34.84,35.2,34.72,35.15,28127300
-2005-06-29 00:00:00,35.18,35.38,34.99,35.0,21079600
-2005-06-30 00:00:00,35.0,35.31,34.55,34.65,33225600
-2005-07-01 00:00:00,34.85,34.94,34.66,34.74,20273000
-2005-07-05 00:00:00,34.63,34.9,34.5,34.72,26441600
-2005-07-06 00:00:00,34.55,34.69,34.28,34.32,21047000
-2005-07-07 00:00:00,34.18,34.4,33.93,34.18,30201400
-2005-07-08 00:00:00,34.38,35.12,34.35,34.99,30279500
-2005-07-11 00:00:00,35.19,35.43,35.06,35.11,19597800
-2005-07-12 00:00:00,35.05,35.24,34.95,35.1,17591900
-2005-07-13 00:00:00,35.1,35.3,35.06,35.18,18137600
-2005-07-14 00:00:00,35.39,35.78,35.25,35.63,28649600
-2005-07-15 00:00:00,35.34,35.73,34.95,35.53,45331400
-2005-07-18 00:00:00,35.38,35.49,35.15,35.2,17413200
-2005-07-19 00:00:00,35.36,35.45,35.11,35.33,22167000
-2005-07-20 00:00:00,35.33,35.37,35.04,35.3,18471700
-2005-07-21 00:00:00,35.18,35.36,35.0,35.0,16290900
-2005-07-22 00:00:00,35.24,35.24,34.87,35.07,15019400
-2005-07-25 00:00:00,35.2,35.2,34.7,34.77,18132200
-2005-07-26 00:00:00,34.83,35.11,34.69,34.7,16392100
-2005-07-27 00:00:00,34.71,34.82,34.65,34.8,16689500
-2005-07-28 00:00:00,34.88,35.05,34.8,34.88,16256500
-2005-07-29 00:00:00,34.8,34.92,34.49,34.5,19735300
-2005-08-01 00:00:00,34.57,34.62,34.21,34.25,19285400
-2005-08-02 00:00:00,34.25,34.56,34.2,34.25,19209400
-2005-08-03 00:00:00,34.26,34.39,34.09,34.21,17914200
-2005-08-04 00:00:00,34.15,34.22,33.99,34.01,18816200
-2005-08-05 00:00:00,33.85,34.01,33.75,33.81,18660800
-2005-08-08 00:00:00,33.85,33.97,33.7,33.76,14180700
-2005-08-09 00:00:00,33.97,34.28,33.9,34.14,17513500
-2005-08-10 00:00:00,34.3,34.48,33.87,33.88,20809100
-2005-08-11 00:00:00,34.02,34.51,33.95,34.51,21243000
-2005-08-12 00:00:00,34.32,34.56,34.22,34.25,17189500
-2005-08-15 00:00:00,34.12,34.27,34.02,34.21,13677400
-2005-08-16 00:00:00,34.11,34.2,33.87,33.88,16588800
-2005-08-17 00:00:00,33.88,34.38,33.86,34.1,16115900
-2005-08-18 00:00:00,34.04,34.28,33.94,33.99,13641400
-2005-08-19 00:00:00,34.09,34.26,33.86,33.95,13573300
-2005-08-22 00:00:00,34.07,34.24,33.82,33.97,13591500
-2005-08-23 00:00:00,34.0,34.08,33.78,33.97,15352800
-2005-08-24 00:00:00,33.92,34.1,33.54,33.54,19392300
-2005-08-25 00:00:00,33.5,33.62,33.41,33.5,16387700
-2005-08-26 00:00:00,33.5,33.55,33.31,33.38,17598900
-2005-08-29 00:00:00,33.17,33.62,33.1,33.6,18578600
-2005-08-30 00:00:00,33.5,33.56,32.85,33.24,26793900
-2005-08-31 00:00:00,33.2,33.68,32.96,33.61,27247300
-2005-09-01 00:00:00,33.43,33.53,33.0,33.14,26917100
-2005-09-02 00:00:00,33.4,33.46,33.21,33.33,20146700
-2005-09-06 00:00:00,33.45,33.98,33.45,33.94,27486700
-2005-09-07 00:00:00,33.89,34.05,33.68,34.01,21913600
-2005-09-08 00:00:00,34.01,34.01,33.73,33.85,17878700
-2005-09-09 00:00:00,33.94,34.23,33.9,33.98,19448000
-2005-09-12 00:00:00,34.0,34.53,33.99,34.43,24023300
-2005-09-13 00:00:00,34.35,34.44,34.06,34.28,21236400
-2005-09-14 00:00:00,34.27,34.42,34.0,34.05,16835500
-2005-09-15 00:00:00,34.07,34.4,34.07,34.38,18851100
-2005-09-16 00:00:00,34.52,34.58,34.22,34.47,40118500
-2005-09-19 00:00:00,34.3,34.33,33.89,34.05,23672500
-2005-09-20 00:00:00,34.14,34.22,33.75,33.84,19085700
-2005-09-21 00:00:00,33.52,33.74,33.5,33.55,22010500
-2005-09-22 00:00:00,33.33,33.54,33.16,33.3,21734200
-2005-09-23 00:00:00,33.3,33.58,33.26,33.4,15630000
-2005-09-26 00:00:00,33.58,33.62,33.13,33.27,19488300
-2005-09-27 00:00:00,33.47,33.84,33.22,33.64,21821400
-2005-09-28 00:00:00,33.68,33.7,33.26,33.49,16784300
-2005-09-29 00:00:00,33.3,33.75,33.08,33.65,22081300
-2005-09-30 00:00:00,33.65,33.77,33.34,33.67,21274500
-2005-10-03 00:00:00,33.6,33.63,33.2,33.23,24259900
-2005-10-04 00:00:00,33.33,33.45,32.85,32.85,27104900
-2005-10-05 00:00:00,32.9,33.1,32.67,32.68,23034000
-2005-10-06 00:00:00,33.18,33.74,33.18,33.59,33448000
-2005-10-07 00:00:00,33.9,34.3,33.68,34.22,28726600
-2005-10-10 00:00:00,34.23,34.29,33.96,33.99,17581100
-2005-10-11 00:00:00,33.99,34.08,33.69,33.8,18281100
-2005-10-12 00:00:00,33.58,34.05,33.58,33.8,18503900
-2005-10-13 00:00:00,33.75,34.21,33.75,34.02,20034000
-2005-10-14 00:00:00,34.4,34.48,34.1,34.34,27776200
-2005-10-17 00:00:00,34.21,34.5,33.94,34.01,23960100
-2005-10-18 00:00:00,34.0,34.42,33.95,34.0,19848600
-2005-10-19 00:00:00,33.93,34.41,33.9,34.41,23067100
-2005-10-20 00:00:00,34.46,34.46,33.74,33.88,20431100
-2005-10-21 00:00:00,33.95,34.07,33.65,33.73,22503600
-2005-10-24 00:00:00,33.76,34.14,33.76,34.13,16519000
-2005-10-25 00:00:00,34.01,34.13,33.63,33.91,18728000
-2005-10-26 00:00:00,33.98,34.2,33.69,33.7,21563400
-2005-10-27 00:00:00,33.63,33.69,33.41,33.58,17207200
-2005-10-28 00:00:00,33.68,34.09,33.52,34.05,21614500
-2005-10-31 00:00:00,34.0,34.14,33.84,33.91,26088500
-2005-11-01 00:00:00,33.97,33.98,33.55,33.6,20620100
-2005-11-02 00:00:00,33.6,33.97,33.51,33.81,22910700
-2005-11-03 00:00:00,33.9,34.15,33.8,33.98,17993200
-2005-11-04 00:00:00,33.98,34.1,33.75,34.02,16657800
-2005-11-07 00:00:00,34.1,34.13,33.95,34.02,14892600
-2005-11-08 00:00:00,33.88,33.95,33.73,33.76,14820300
-2005-11-09 00:00:00,33.85,34.15,33.71,33.92,17845500
-2005-11-10 00:00:00,33.97,34.74,33.92,34.5,29076500
-2005-11-11 00:00:00,34.55,34.78,34.4,34.65,13807300
-2005-11-14 00:00:00,34.66,34.66,34.3,34.4,14222300
-2005-11-15 00:00:00,34.41,34.62,34.29,34.4,14971200
-2005-11-16 00:00:00,34.39,34.71,34.35,34.54,16478700
-2005-11-17 00:00:00,34.58,34.77,34.4,34.66,16120400
-2005-11-18 00:00:00,35.46,35.8,35.25,35.75,59164600
-2005-11-21 00:00:00,35.76,36.34,35.65,36.2,33891600
-2005-11-22 00:00:00,36.05,36.23,35.89,36.06,25731800
-2005-11-23 00:00:00,36.05,36.14,35.91,35.94,17528500
-2005-11-25 00:00:00,36.0,36.22,35.92,36.2,9330700
-2005-11-28 00:00:00,36.2,36.2,35.94,35.98,18708100
-2005-11-29 00:00:00,36.13,36.23,35.86,35.93,23345500
-2005-11-30 00:00:00,35.95,36.16,35.72,35.72,24312400
-2005-12-01 00:00:00,35.85,35.9,35.64,35.75,21328400
-2005-12-02 00:00:00,35.75,35.75,35.26,35.5,25442600
-2005-12-05 00:00:00,35.42,35.86,35.4,35.77,24162400
-2005-12-06 00:00:00,35.9,36.1,35.72,35.8,26517800
-2005-12-07 00:00:00,35.8,35.85,35.41,35.57,28240900
-2005-12-08 00:00:00,35.57,35.66,35.27,35.35,21764400
-2005-12-09 00:00:00,35.43,35.8,35.34,35.53,17448100
-2005-12-12 00:00:00,35.66,35.73,35.45,35.55,13760900
-2005-12-13 00:00:00,35.5,35.68,35.35,35.47,25389300
-2005-12-14 00:00:00,35.67,35.89,35.55,35.77,21902600
-2005-12-15 00:00:00,35.94,36.16,35.77,36.0,34030300
-2005-12-16 00:00:00,36.03,36.26,36.02,36.06,34703300
-2005-12-19 00:00:00,36.0,36.11,35.65,35.82,21073000
-2005-12-20 00:00:00,35.67,35.74,35.38,35.54,21008900
-2005-12-21 00:00:00,35.66,35.66,35.25,35.32,22848200
-2005-12-22 00:00:00,35.17,35.46,35.17,35.42,17478700
-2005-12-23 00:00:00,35.56,35.57,35.39,35.42,10709400
-2005-12-27 00:00:00,35.57,35.6,35.03,35.06,17068100
-2005-12-28 00:00:00,35.06,35.16,34.95,35.11,16795500
-2005-12-29 00:00:00,35.11,35.45,35.1,35.19,16141500
-2005-12-30 00:00:00,35.12,35.22,34.98,35.05,18062700
-2006-01-03 00:00:00,35.1,35.4,34.8,35.37,33221200
-2006-01-04 00:00:00,35.35,35.4,35.1,35.32,24017100
-2006-01-05 00:00:00,35.27,35.35,35.1,35.23,18857700
-2006-01-06 00:00:00,35.38,35.53,35.19,35.47,22084000
-2006-01-09 00:00:00,35.4,35.43,35.24,35.38,20716000
-2006-01-10 00:00:00,35.27,35.31,35.05,35.19,21041600
-2006-01-11 00:00:00,35.14,35.55,35.1,35.43,22394400
-2006-01-12 00:00:00,35.45,35.46,34.94,35.0,22159000
-2006-01-13 00:00:00,34.9,35.25,34.8,35.1,17216600
-2006-01-17 00:00:00,35.63,35.63,34.82,34.94,16068800
-2006-01-18 00:00:00,34.9,34.91,34.61,34.82,20154300
-2006-01-19 00:00:00,34.9,34.9,34.5,34.68,29312200
-2006-01-20 00:00:00,34.3,34.5,33.22,33.37,88077400
-2006-01-23 00:00:00,33.53,33.67,33.26,33.29,38813000
-2006-01-24 00:00:00,33.55,33.55,32.91,32.96,46479200
-2006-01-25 00:00:00,33.15,33.2,32.65,32.76,51385700
-2006-01-26 00:00:00,32.93,33.07,32.74,33.02,48852100
-2006-01-27 00:00:00,32.95,33.02,32.75,32.95,43318100
-2006-01-30 00:00:00,32.9,33.09,32.74,32.93,35384400
-2006-01-31 00:00:00,32.9,32.98,32.63,32.75,39694300
-2006-02-01 00:00:00,32.66,33.19,32.64,33.14,38064300
-2006-02-02 00:00:00,33.07,33.29,32.88,32.9,30467300
-2006-02-03 00:00:00,32.8,33.14,32.77,32.85,25827600
-2006-02-06 00:00:00,32.85,32.89,32.65,32.75,23161900
-2006-02-07 00:00:00,32.66,32.73,32.21,32.31,36790700
-2006-02-08 00:00:00,32.31,32.79,32.23,32.74,26756000
-2006-02-09 00:00:00,32.78,33.04,32.76,32.92,26323300
-2006-02-10 00:00:00,32.92,33.37,32.87,33.28,26559800
-2006-02-13 00:00:00,33.2,33.46,33.08,33.25,20007900
-2006-02-14 00:00:00,33.18,33.54,33.04,33.46,29264900
-2006-02-15 00:00:00,33.54,33.54,33.26,33.46,18831700
-2006-02-16 00:00:00,33.44,33.5,33.06,33.35,23891400
-2006-02-17 00:00:00,33.35,33.61,33.29,33.61,25349000
-2006-02-21 00:00:00,33.61,33.75,33.22,33.36,19904800
-2006-02-22 00:00:00,33.55,33.75,33.5,33.64,25721900
-2006-02-23 00:00:00,33.25,33.46,33.21,33.26,22148300
-2006-02-24 00:00:00,33.25,33.31,33.02,33.14,18274200
-2006-02-27 00:00:00,33.22,33.35,33.11,33.32,19327800
-2006-02-28 00:00:00,33.2,33.3,32.85,32.87,27699900
-2006-03-01 00:00:00,32.97,33.03,32.7,32.76,24492900
-2006-03-02 00:00:00,32.7,32.91,32.58,32.85,25137600
-2006-03-03 00:00:00,32.75,33.34,32.73,33.06,25562500
-2006-03-06 00:00:00,33.06,33.25,32.95,33.1,21410600
-2006-03-07 00:00:00,33.04,33.24,33.01,33.15,21748800
-2006-03-08 00:00:00,33.06,33.53,33.01,33.43,25081100
-2006-03-09 00:00:00,33.38,33.54,33.16,33.2,24211500
-2006-03-10 00:00:00,33.28,33.68,33.26,33.65,25769300
-2006-03-13 00:00:00,33.66,33.73,33.43,33.67,19519200
-2006-03-14 00:00:00,33.5,33.85,33.48,33.78,19639000
-2006-03-15 00:00:00,33.78,34.52,33.78,34.42,36577000
-2006-03-16 00:00:00,34.65,34.7,34.34,34.38,31356000
-2006-03-17 00:00:00,34.47,34.76,34.4,34.51,40595800
-2006-03-20 00:00:00,34.54,34.7,34.4,34.5,16125800
-2006-03-21 00:00:00,34.51,34.69,34.28,34.34,20038700
-2006-03-22 00:00:00,34.38,34.57,34.34,34.53,16153000
-2006-03-23 00:00:00,34.45,34.47,34.01,34.12,20582500
-2006-03-24 00:00:00,34.03,34.13,33.89,33.95,14449100
-2006-03-27 00:00:00,33.87,33.94,33.69,33.79,15116800
-2006-03-28 00:00:00,33.71,33.85,33.49,33.6,22907700
-2006-03-29 00:00:00,33.55,34.04,33.55,33.93,25037000
-2006-03-30 00:00:00,34.07,34.75,34.05,34.65,43659200
-2006-03-31 00:00:00,34.74,35.0,34.72,34.78,37386600
-2006-04-03 00:00:00,34.79,34.99,34.59,34.69,22345100
-2006-04-04 00:00:00,34.87,34.87,34.32,34.7,21566000
-2006-04-05 00:00:00,34.65,34.74,34.39,34.42,19543000
-2006-04-06 00:00:00,34.3,34.55,34.12,34.51,20220000
-2006-04-07 00:00:00,34.55,34.75,34.01,34.03,23689900
-2006-04-10 00:00:00,34.06,34.08,33.8,33.92,22954500
-2006-04-11 00:00:00,33.92,34.07,33.63,34.05,22965700
-2006-04-12 00:00:00,34.3,34.53,34.17,34.46,26151400
-2006-04-13 00:00:00,34.19,34.36,33.61,33.89,37667700
-2006-04-17 00:00:00,33.76,33.76,33.07,33.29,35390600
-2006-04-18 00:00:00,33.52,33.97,33.21,33.87,33343700
-2006-04-19 00:00:00,33.95,33.97,33.5,33.89,24621500
-2006-04-20 00:00:00,33.8,34.18,33.63,34.12,25389300
-2006-04-21 00:00:00,34.25,34.32,33.68,33.97,29243100
-2006-04-24 00:00:00,33.81,34.0,33.8,33.93,16404600
-2006-04-25 00:00:00,34.0,34.06,33.8,33.97,22714400
-2006-04-26 00:00:00,34.07,34.44,33.88,34.13,23055800
-2006-04-27 00:00:00,33.9,34.68,33.89,34.43,25273600
-2006-04-28 00:00:00,34.49,34.78,34.35,34.59,24803500
-2006-05-01 00:00:00,34.64,34.72,34.32,34.39,17806100
-2006-05-02 00:00:00,34.39,34.59,34.1,34.48,16448500
-2006-05-03 00:00:00,34.22,34.67,34.19,34.4,22185200
-2006-05-04 00:00:00,34.5,34.94,34.48,34.8,21850000
-2006-05-05 00:00:00,34.94,35.22,34.87,35.16,26062000
-2006-05-08 00:00:00,35.1,35.24,34.97,35.0,16377200
-2006-05-09 00:00:00,34.95,35.12,34.9,35.0,16750200
-2006-05-10 00:00:00,34.94,34.99,34.5,34.7,21285000
-2006-05-11 00:00:00,34.5,34.67,34.13,34.51,22787700
-2006-05-12 00:00:00,34.38,34.54,34.18,34.28,22758100
-2006-05-15 00:00:00,34.1,34.59,34.08,34.56,23032000
-2006-05-16 00:00:00,34.74,34.92,34.71,34.79,23385300
-2006-05-17 00:00:00,34.62,34.85,34.4,34.42,25524300
-2006-05-18 00:00:00,34.49,34.55,34.14,34.15,24158400
-2006-05-19 00:00:00,34.23,34.5,33.95,34.16,30012200
-2006-05-22 00:00:00,34.05,34.36,34.02,34.07,26709500
-2006-05-23 00:00:00,34.1,34.22,33.91,34.01,22298400
-2006-05-24 00:00:00,33.76,34.38,33.7,34.26,29144100
-2006-05-25 00:00:00,34.35,34.43,34.02,34.42,20139000
-2006-05-26 00:00:00,34.47,34.53,34.1,34.33,21189700
-2006-05-30 00:00:00,34.34,34.37,34.01,34.05,22156400
-2006-05-31 00:00:00,34.15,34.26,33.97,34.26,30276600
-2006-06-01 00:00:00,34.3,34.62,34.22,34.55,19625200
-2006-06-02 00:00:00,34.64,34.81,34.48,34.66,21166600
-2006-06-05 00:00:00,34.55,34.62,34.18,34.22,18284600
-2006-06-06 00:00:00,34.4,34.58,34.21,34.55,28871100
-2006-06-07 00:00:00,34.55,34.92,34.4,34.4,27927000
-2006-06-08 00:00:00,34.33,34.6,33.94,34.57,37313000
-2006-06-09 00:00:00,34.52,34.6,33.92,34.07,25692800
-2006-06-12 00:00:00,34.17,34.27,33.86,33.87,18250000
-2006-06-13 00:00:00,33.73,34.21,33.71,33.73,31740100
-2006-06-14 00:00:00,33.7,33.99,33.66,33.9,24080400
-2006-06-15 00:00:00,33.98,34.24,33.6,34.11,31632100
-2006-06-16 00:00:00,33.86,34.01,33.65,33.93,33852300
-2006-06-19 00:00:00,33.95,33.95,33.64,33.72,20445600
-2006-06-20 00:00:00,33.72,33.82,33.54,33.7,27593000
-2006-06-21 00:00:00,33.83,33.89,33.44,33.67,30968500
-2006-06-22 00:00:00,33.27,33.46,33.14,33.24,25343900
-2006-06-23 00:00:00,33.18,33.37,33.11,33.16,20503000
-2006-06-26 00:00:00,33.18,33.27,32.92,33.21,19402700
-2006-06-27 00:00:00,33.05,33.27,32.88,32.88,23559700
-2006-06-28 00:00:00,32.93,33.04,32.78,32.93,20323800
-2006-06-29 00:00:00,32.98,33.28,32.88,33.27,28362400
-2006-06-30 00:00:00,33.33,33.37,32.94,32.96,38877500
-2006-07-03 00:00:00,33.1,33.37,33.09,33.33,11967000
-2006-07-05 00:00:00,33.23,33.43,33.15,33.31,25643300
-2006-07-06 00:00:00,33.31,33.62,33.3,33.5,20027600
-2006-07-07 00:00:00,33.35,33.51,33.21,33.3,20320700
-2006-07-10 00:00:00,33.3,33.46,33.1,33.45,15835100
-2006-07-11 00:00:00,33.37,33.38,32.99,33.26,22385000
-2006-07-12 00:00:00,33.21,33.22,33.0,33.06,21533500
-2006-07-13 00:00:00,33.01,33.06,32.56,32.67,31440400
-2006-07-14 00:00:00,32.29,32.37,32.06,32.11,49234200
-2006-07-17 00:00:00,32.08,32.43,32.08,32.36,23565600
-2006-07-18 00:00:00,32.36,32.49,32.25,32.46,26257800
-2006-07-19 00:00:00,32.58,33.04,32.49,32.88,25493500
-2006-07-20 00:00:00,32.85,32.94,32.48,32.48,20572500
-2006-07-21 00:00:00,32.61,32.61,32.2,32.25,29394200
-2006-07-24 00:00:00,32.48,32.76,32.29,32.62,22863200
-2006-07-25 00:00:00,32.8,32.81,32.45,32.7,22117100
-2006-07-26 00:00:00,32.74,32.77,32.48,32.68,21298800
-2006-07-27 00:00:00,32.75,32.88,32.54,32.65,21630300
-2006-07-28 00:00:00,32.8,33.23,32.74,33.02,21096900
-2006-07-31 00:00:00,32.8,32.91,32.68,32.69,22767500
-2006-08-01 00:00:00,32.65,32.8,32.48,32.56,16690400
-2006-08-02 00:00:00,32.55,32.81,32.42,32.6,16642400
-2006-08-03 00:00:00,32.55,32.88,32.43,32.73,19370500
-2006-08-04 00:00:00,32.91,32.99,32.6,32.8,16006100
-2006-08-07 00:00:00,32.68,32.83,32.51,32.69,15692700
-2006-08-08 00:00:00,32.8,32.8,32.2,32.34,23746300
-2006-08-09 00:00:00,32.48,32.72,32.24,32.28,18216500
-2006-08-10 00:00:00,32.35,32.78,32.24,32.67,23892500
-2006-08-11 00:00:00,32.62,32.78,32.42,32.5,15347100
-2006-08-14 00:00:00,32.71,33.43,32.63,32.82,24949800
-2006-08-15 00:00:00,33.19,33.28,33.04,33.2,20290300
-2006-08-16 00:00:00,33.37,33.84,33.32,33.71,23881000
-2006-08-17 00:00:00,33.7,34.0,33.65,33.92,17518400
-2006-08-18 00:00:00,33.71,34.0,33.71,34.0,17108300
-2006-08-21 00:00:00,34.0,34.1,33.77,33.96,12792200
-2006-08-22 00:00:00,33.9,34.19,33.68,33.96,15866100
-2006-08-23 00:00:00,33.75,33.87,33.6,33.79,18150500
-2006-08-24 00:00:00,33.94,34.01,33.75,33.85,14552100
-2006-08-25 00:00:00,33.72,33.92,33.71,33.84,11642200
-2006-08-28 00:00:00,33.7,34.0,33.7,33.93,13317500
-2006-08-29 00:00:00,33.9,34.24,33.9,34.19,18400500
-2006-08-30 00:00:00,34.2,34.44,34.19,34.27,14384800
-2006-08-31 00:00:00,34.29,34.32,34.01,34.06,18456500
-2006-09-01 00:00:00,34.18,34.27,34.02,34.14,19690100
-2006-09-05 00:00:00,34.08,34.13,33.92,33.97,18110300
-2006-09-06 00:00:00,33.87,34.05,33.85,33.95,18653700
-2006-09-07 00:00:00,33.85,34.15,33.83,34.04,29751500
-2006-09-08 00:00:00,33.9,34.05,33.88,34.01,14335300
-2006-09-11 00:00:00,33.85,34.43,33.76,34.43,21509600
-2006-09-12 00:00:00,34.43,34.73,34.38,34.67,22489800
-2006-09-13 00:00:00,34.7,34.84,34.49,34.84,26832200
-2006-09-14 00:00:00,34.55,34.86,34.5,34.78,20489400
-2006-09-15 00:00:00,34.9,35.0,34.72,34.85,33383400
-2006-09-18 00:00:00,34.65,34.96,34.61,34.87,22906600
-2006-09-19 00:00:00,34.85,34.86,34.6,34.85,18691000
-2006-09-20 00:00:00,34.87,35.07,34.65,35.02,24666500
-2006-09-21 00:00:00,34.9,34.9,34.25,34.44,26426400
-2006-09-22 00:00:00,34.36,34.5,34.27,34.4,17535500
-2006-09-25 00:00:00,34.33,34.94,34.33,34.89,22462200
-2006-09-26 00:00:00,34.9,35.62,34.89,35.44,35876800
-2006-09-27 00:00:00,35.33,35.65,35.17,35.34,26501700
-2006-09-28 00:00:00,35.4,35.61,35.22,35.48,19482200
-2006-09-29 00:00:00,35.42,35.51,35.2,35.3,20444900
-2006-10-02 00:00:00,35.4,35.71,35.28,35.5,20810200
-2006-10-03 00:00:00,35.51,35.88,35.46,35.71,33103000
-2006-10-04 00:00:00,35.67,36.12,35.56,36.1,30877800
-2006-10-05 00:00:00,36.01,36.48,35.94,36.29,25012200
-2006-10-06 00:00:00,36.08,36.3,36.03,36.14,18824200
-2006-10-09 00:00:00,36.14,36.24,35.86,36.16,18366300
-2006-10-10 00:00:00,36.1,36.36,36.06,36.3,23452200
-2006-10-11 00:00:00,36.2,36.4,36.03,36.17,19470900
-2006-10-12 00:00:00,36.25,36.32,36.1,36.22,23366500
-2006-10-13 00:00:00,35.93,36.11,35.47,35.98,42578100
-2006-10-16 00:00:00,35.73,35.73,35.34,35.56,31779000
-2006-10-17 00:00:00,35.35,35.6,35.24,35.56,24926100
-2006-10-18 00:00:00,35.82,35.84,35.46,35.56,27529300
-2006-10-19 00:00:00,35.4,35.49,35.14,35.28,26200600
-2006-10-20 00:00:00,35.4,35.58,35.26,35.47,27306300
-2006-10-23 00:00:00,35.28,35.69,35.27,35.53,26087600
-2006-10-24 00:00:00,35.45,35.58,35.34,35.42,21836200
-2006-10-25 00:00:00,35.55,35.65,35.35,35.61,22101800
-2006-10-26 00:00:00,35.75,35.79,35.42,35.59,19986200
-2006-10-27 00:00:00,35.46,35.5,35.17,35.21,29661400
-2006-10-30 00:00:00,35.22,35.41,35.11,35.2,16477100
-2006-10-31 00:00:00,35.28,35.35,34.92,35.11,26628000
-2006-11-01 00:00:00,35.2,35.2,34.85,34.9,24251600
-2006-11-02 00:00:00,34.88,34.91,34.62,34.71,23411200
-2006-11-03 00:00:00,34.78,35.0,34.69,34.77,19068400
-2006-11-06 00:00:00,35.02,35.41,34.9,35.27,26821200
-2006-11-07 00:00:00,35.35,35.65,35.27,35.54,24410500
-2006-11-08 00:00:00,35.45,35.75,35.4,35.58,17891600
-2006-11-09 00:00:00,35.51,35.66,35.25,35.29,18721400
-2006-11-10 00:00:00,35.3,35.31,35.12,35.17,17988200
-2006-11-13 00:00:00,35.28,35.66,35.28,35.36,20829000
-2006-11-14 00:00:00,35.46,35.75,35.18,35.59,28516900
-2006-11-15 00:00:00,35.51,35.92,35.49,35.79,23772200
-2006-11-16 00:00:00,35.87,36.13,35.87,35.96,22899700
-2006-11-17 00:00:00,35.85,36.27,35.78,36.25,30558800
-2006-11-20 00:00:00,36.17,36.28,35.93,35.98,20053600
-2006-11-21 00:00:00,35.98,36.0,35.72,35.8,25107200
-2006-11-22 00:00:00,35.8,36.09,35.72,35.99,18785000
-2006-11-24 00:00:00,35.85,35.88,35.69,35.69,7260600
-2006-11-27 00:00:00,35.57,35.75,35.28,35.45,24611300
-2006-11-28 00:00:00,35.3,35.36,35.05,35.2,24975900
-2006-11-29 00:00:00,35.25,35.44,35.19,35.35,18155700
-2006-11-30 00:00:00,35.41,35.5,35.16,35.28,23653800
-2006-12-01 00:00:00,35.38,35.4,34.96,35.28,23993600
-2006-12-04 00:00:00,35.43,35.5,35.27,35.39,18821400
-2006-12-05 00:00:00,35.41,35.5,35.13,35.27,30242900
-2006-12-06 00:00:00,35.35,35.45,35.07,35.11,40309500
-2006-12-07 00:00:00,35.16,35.39,35.09,35.16,25591400
-2006-12-08 00:00:00,35.15,35.36,35.0,35.27,22361800
-2006-12-11 00:00:00,35.24,35.52,35.05,35.22,30071800
-2006-12-12 00:00:00,35.21,35.92,35.07,35.64,49751600
-2006-12-13 00:00:00,35.85,35.92,35.4,35.5,45178300
-2006-12-14 00:00:00,35.49,36.33,35.36,36.21,43231200
-2006-12-15 00:00:00,36.28,37.51,36.21,37.36,88383400
-2006-12-18 00:00:00,37.45,38.13,37.41,38.0,50056900
-2006-12-19 00:00:00,37.75,38.07,37.75,38.01,31371700
-2006-12-20 00:00:00,38.13,38.49,38.01,38.15,36884600
-2006-12-21 00:00:00,38.05,38.06,37.63,37.77,24847000
-2006-12-22 00:00:00,37.89,37.9,37.51,37.57,15578900
-2006-12-26 00:00:00,37.6,37.74,37.43,37.71,11997100
-2006-12-27 00:00:00,37.79,38.03,37.57,37.79,16016200
-2006-12-28 00:00:00,37.76,37.76,37.45,37.48,16862500
-2006-12-29 00:00:00,37.48,37.52,37.16,37.21,25271100
-2007-01-03 00:00:00,37.41,38.15,37.38,37.97,43222800
-2007-01-04 00:00:00,37.97,38.0,37.45,37.75,31288800
-2007-01-05 00:00:00,37.57,37.76,37.31,37.56,27027200
-2007-01-08 00:00:00,37.45,37.67,37.25,37.55,23713700
-2007-01-09 00:00:00,37.78,37.99,37.36,37.55,24597400
-2007-01-10 00:00:00,37.38,37.61,37.34,37.56,23996600
-2007-01-11 00:00:00,37.5,37.96,37.42,37.92,30831700
-2007-01-12 00:00:00,37.84,38.0,37.67,37.89,25944000
-2007-01-16 00:00:00,38.0,38.25,37.93,38.11,31118200
-2007-01-17 00:00:00,38.18,38.28,37.85,37.98,30462800
-2007-01-18 00:00:00,38.01,38.17,37.26,38.0,41619200
-2007-01-19 00:00:00,37.15,37.5,36.85,36.95,62906000
-2007-01-22 00:00:00,37.13,37.33,36.59,36.75,41384700
-2007-01-23 00:00:00,36.68,36.74,36.38,36.55,35136000
-2007-01-24 00:00:00,36.7,36.75,36.52,36.64,21458500
-2007-01-25 00:00:00,36.65,36.7,36.26,36.34,25830200
-2007-01-26 00:00:00,36.45,36.55,36.01,36.07,25923800
-2007-01-29 00:00:00,36.07,36.35,36.03,36.19,24947500
-2007-01-30 00:00:00,36.2,36.34,35.76,36.03,43142100
-2007-01-31 00:00:00,36.0,36.22,35.83,36.05,36164300
-2007-02-01 00:00:00,36.18,36.24,35.76,36.23,37868900
-2007-02-02 00:00:00,36.26,36.4,36.12,36.27,25107200
-2007-02-05 00:00:00,36.27,36.48,36.2,36.37,26202100
-2007-02-06 00:00:00,36.4,36.44,36.23,36.31,22730000
-2007-02-07 00:00:00,36.32,36.35,36.06,36.1,21371700
-2007-02-08 00:00:00,36.06,36.06,35.6,35.74,33678200
-2007-02-09 00:00:00,35.71,35.84,35.48,35.53,29808800
-2007-02-12 00:00:00,35.55,35.88,35.55,35.64,19010300
-2007-02-13 00:00:00,35.64,35.9,35.64,35.77,22963000
-2007-02-14 00:00:00,35.93,36.5,35.79,36.47,31908100
-2007-02-15 00:00:00,36.36,36.47,36.06,36.14,28618800
-2007-02-16 00:00:00,36.07,36.1,35.87,35.87,31049400
-2007-02-20 00:00:00,35.86,36.13,35.75,36.11,23545600
-2007-02-21 00:00:00,35.99,36.1,35.82,35.91,34670300
-2007-02-22 00:00:00,35.82,35.88,35.31,35.4,37663800
-2007-02-23 00:00:00,35.33,35.35,35.09,35.1,38152200
-2007-02-26 00:00:00,35.26,35.38,35.15,35.34,28910600
-2007-02-27 00:00:00,35.3,35.69,34.5,34.66,62678500
-2007-02-28 00:00:00,34.8,35.08,34.65,34.91,50719300
-2007-03-01 00:00:00,34.61,35.22,34.32,35.0,51383500
-2007-03-02 00:00:00,34.93,35.15,34.7,34.87,45176900
-2007-03-05 00:00:00,34.74,34.97,34.52,34.55,32849400
-2007-03-06 00:00:00,34.73,34.84,34.52,34.72,33997500
-2007-03-07 00:00:00,34.74,34.75,34.32,34.33,38987200
-2007-03-08 00:00:00,34.6,34.64,34.35,34.45,29124500
-2007-03-09 00:00:00,34.57,34.64,34.22,34.32,34229800
-2007-03-12 00:00:00,34.28,34.63,34.01,34.44,30206600
-2007-03-13 00:00:00,34.27,34.38,34.01,34.09,38898100
-2007-03-14 00:00:00,34.09,34.4,33.9,34.31,40571200
-2007-03-15 00:00:00,34.2,34.68,34.11,34.52,35824800
-2007-03-16 00:00:00,34.6,34.84,34.25,34.36,44797300
-2007-03-19 00:00:00,34.5,34.67,34.43,34.67,26529200
-2007-03-20 00:00:00,34.63,34.85,34.5,34.77,28264400
-2007-03-21 00:00:00,34.75,35.7,34.73,35.48,50433800
-2007-03-22 00:00:00,35.44,35.84,35.4,35.81,33626200
-2007-03-23 00:00:00,35.79,35.91,35.6,35.82,33463800
-2007-03-26 00:00:00,35.85,36.0,35.44,36.0,29675300
-2007-03-27 00:00:00,35.8,35.9,35.66,35.79,29677300
-2007-03-28 00:00:00,35.7,35.73,35.3,35.55,41421500
-2007-03-29 00:00:00,35.6,35.73,35.34,35.55,27471800
-2007-03-30 00:00:00,35.56,35.58,35.0,35.36,34170100
-2007-04-02 00:00:00,35.36,35.53,35.11,35.29,23496200
-2007-04-03 00:00:00,35.43,35.6,35.17,35.32,30965900
-2007-04-04 00:00:00,35.37,35.38,35.07,35.11,34697400
-2007-04-05 00:00:00,35.13,35.19,34.94,35.02,26625300
-2007-04-09 00:00:00,35.1,35.15,34.75,34.78,26455900
-2007-04-10 00:00:00,34.8,34.99,34.75,34.88,29279000
-2007-04-11 00:00:00,35.0,35.2,34.86,34.95,30476200
-2007-04-12 00:00:00,35.16,35.24,34.86,35.18,30793700
-2007-04-13 00:00:00,35.6,35.6,35.25,35.38,35642900
-2007-04-16 00:00:00,35.5,35.6,35.2,35.36,33804400
-2007-04-17 00:00:00,35.37,35.37,35.06,35.2,38380300
-2007-04-18 00:00:00,35.16,35.25,34.9,35.13,37991100
-2007-04-19 00:00:00,35.05,35.38,34.9,35.0,40445800
-2007-04-20 00:00:00,35.23,35.24,34.93,35.13,58379100
-2007-04-23 00:00:00,35.13,35.15,34.78,34.8,35156300
-2007-04-24 00:00:00,34.8,34.94,34.55,34.76,37428300
-2007-04-25 00:00:00,34.98,35.45,34.91,35.41,45024200
-2007-04-26 00:00:00,35.46,35.85,35.46,35.84,46165000
-2007-04-27 00:00:00,36.1,37.22,36.02,36.84,91716200
-2007-04-30 00:00:00,36.9,37.24,36.61,36.86,50198700
-2007-05-01 00:00:00,36.82,37.18,36.72,37.1,43961300
-2007-05-02 00:00:00,37.12,37.56,37.12,37.31,40259500
-2007-05-03 00:00:00,37.34,37.42,37.13,37.34,28153700
-2007-05-04 00:00:00,37.44,37.44,37.06,37.15,30037900
-2007-05-07 00:00:00,37.23,37.43,37.15,37.24,20777200
-2007-05-08 00:00:00,37.09,37.19,36.95,37.08,26647400
-2007-05-09 00:00:00,36.92,37.33,36.86,37.26,29427300
-2007-05-10 00:00:00,37.1,37.1,36.7,36.78,27343200
-2007-05-11 00:00:00,36.8,37.04,36.8,36.97,20651300
-2007-05-14 00:00:00,37.0,37.0,36.5,36.6,27717300
-2007-05-15 00:00:00,36.67,37.2,36.61,36.64,27736000
-2007-05-16 00:00:00,36.72,36.89,36.52,36.83,26256900
-2007-05-17 00:00:00,36.75,36.83,36.45,36.53,24368900
-2007-05-18 00:00:00,36.8,37.27,36.7,36.96,41488700
-2007-05-21 00:00:00,37.31,37.45,37.0,37.1,40597400
-2007-05-22 00:00:00,37.22,37.56,37.11,37.34,30558500
-2007-05-23 00:00:00,37.5,37.8,37.34,37.6,34278400
-2007-05-24 00:00:00,37.74,37.81,37.28,37.38,30739700
-2007-05-25 00:00:00,37.43,37.63,37.32,37.56,23889400
-2007-05-29 00:00:00,37.61,37.69,37.14,37.4,29198000
-2007-05-30 00:00:00,37.19,37.75,37.16,37.73,27003600
-2007-05-31 00:00:00,37.78,37.79,37.51,37.58,31646500
-2007-06-01 00:00:00,37.68,37.75,37.24,37.45,33109200
-2007-06-04 00:00:00,37.79,38.02,37.68,37.81,34911500
-2007-06-05 00:00:00,37.81,37.81,37.37,37.4,40635100
-2007-06-06 00:00:00,37.3,37.4,37.12,37.29,34084300
-2007-06-07 00:00:00,37.21,37.37,36.73,36.76,39377900
-2007-06-08 00:00:00,36.8,37.34,36.65,37.32,29990000
-2007-06-11 00:00:00,37.07,37.62,37.05,37.46,26469600
-2007-06-12 00:00:00,37.35,37.49,37.05,37.05,32060000
-2007-06-13 00:00:00,37.25,37.66,37.1,37.64,33337800
-2007-06-14 00:00:00,37.6,37.98,37.6,37.8,34712900
-2007-06-15 00:00:00,37.96,38.16,37.96,38.12,47601000
-2007-06-18 00:00:00,38.18,38.18,37.96,38.07,25513400
-2007-06-19 00:00:00,37.95,39.6,37.91,39.29,77668000
-2007-06-20 00:00:00,39.45,39.77,38.96,39.07,60170600
-2007-06-21 00:00:00,38.95,38.95,38.5,38.8,44395000
-2007-06-22 00:00:00,38.71,39.15,38.24,38.24,68234100
-2007-06-25 00:00:00,38.33,38.6,37.93,38.21,49237500
-2007-06-26 00:00:00,38.3,38.32,37.87,38.02,44628400
-2007-06-27 00:00:00,37.82,38.09,37.64,38.06,41402000
-2007-06-28 00:00:00,38.15,38.38,37.78,38.12,34142200
-2007-06-29 00:00:00,38.23,38.7,38.0,38.28,44692300
-2007-07-02 00:00:00,38.42,38.54,38.02,38.26,29638100
-2007-07-03 00:00:00,38.36,38.79,38.36,38.7,21840100
-2007-07-05 00:00:00,38.58,38.67,38.37,38.54,25965900
-2007-07-06 00:00:00,38.48,38.6,38.37,38.48,29816600
-2007-07-09 00:00:00,38.56,38.68,38.37,38.62,30673000
-2007-07-10 00:00:00,38.45,38.49,37.89,37.9,39454000
-2007-07-11 00:00:00,37.8,38.24,37.73,38.2,33287400
-2007-07-12 00:00:00,38.44,39.0,38.2,39.0,45038400
-2007-07-13 00:00:00,39.63,40.17,39.5,39.5,76036800
-2007-07-16 00:00:00,39.6,40.2,39.54,40.12,40421500
-2007-07-17 00:00:00,40.01,40.95,40.0,40.71,58070800
-2007-07-18 00:00:00,40.32,40.78,39.93,40.45,49818000
-2007-07-19 00:00:00,40.58,40.79,40.48,40.71,29766400
-2007-07-20 00:00:00,40.44,40.82,40.0,40.12,49281100
-2007-07-23 00:00:00,40.3,40.96,40.3,40.82,33443200
-2007-07-24 00:00:00,40.63,40.98,40.15,40.22,46059200
-2007-07-25 00:00:00,40.57,40.72,39.94,40.42,42112100
-2007-07-26 00:00:00,40.01,40.64,39.35,39.53,62534800
-2007-07-27 00:00:00,39.61,39.74,38.79,38.79,48117000
-2007-07-30 00:00:00,39.03,39.44,38.65,39.27,40083100
-2007-07-31 00:00:00,39.54,39.75,38.73,38.76,42776700
-2007-08-01 00:00:00,38.6,39.29,38.45,38.95,53567000
-2007-08-02 00:00:00,39.0,39.18,38.64,39.03,37044300
-2007-08-03 00:00:00,38.85,39.09,38.06,38.06,47529100
-2007-08-06 00:00:00,38.23,39.23,38.01,39.1,52644000
-2007-08-07 00:00:00,38.89,39.73,38.74,39.48,46746500
-2007-08-08 00:00:00,39.5,40.46,39.46,40.46,46489800
-2007-08-09 00:00:00,39.67,40.13,38.87,38.94,59968600
-2007-08-10 00:00:00,38.5,38.63,37.19,38.23,85565300
-2007-08-13 00:00:00,38.57,38.8,38.0,38.17,42033200
-2007-08-14 00:00:00,38.17,38.19,37.51,37.68,44154300
-2007-08-15 00:00:00,37.58,37.93,36.72,36.9,54278800
-2007-08-16 00:00:00,36.51,37.29,36.2,37.2,65690100
-2007-08-17 00:00:00,38.11,38.64,37.72,38.45,62381500
-2007-08-20 00:00:00,38.49,38.5,37.75,38.22,40280900
-2007-08-21 00:00:00,38.03,38.77,37.98,38.35,35179100
-2007-08-22 00:00:00,38.65,39.28,38.5,39.14,38506200
-2007-08-23 00:00:00,39.21,39.42,38.6,39.12,33114200
-2007-08-24 00:00:00,39.04,39.47,38.98,39.41,34819900
-2007-08-27 00:00:00,39.26,39.26,38.9,39.0,22993100
-2007-08-28 00:00:00,38.83,38.92,38.05,38.05,37497900
-2007-08-29 00:00:00,38.24,38.75,38.15,38.71,41461200
-2007-08-30 00:00:00,38.32,38.72,38.25,38.4,23134600
-2007-08-31 00:00:00,38.8,39.09,38.49,38.87,37353000
-2007-09-04 00:00:00,38.84,39.3,38.51,39.04,33307800
-2007-09-05 00:00:00,38.77,38.97,38.45,38.75,37526500
-2007-09-06 00:00:00,38.81,39.45,38.51,39.4,39434400
-2007-09-07 00:00:00,38.91,39.0,38.61,38.75,44963200
-2007-09-10 00:00:00,38.8,39.53,38.51,39.19,38022400
-2007-09-11 00:00:00,39.2,39.74,39.05,39.5,33884900
-2007-09-12 00:00:00,39.39,40.25,39.31,39.9,42074100
-2007-09-13 00:00:00,40.01,40.8,39.94,40.51,44912600
-2007-09-14 00:00:00,40.24,40.63,39.94,40.35,35863400
-2007-09-17 00:00:00,40.08,40.35,40.04,40.18,24279200
-2007-09-18 00:00:00,40.36,41.75,40.2,41.68,51485000
-2007-09-19 00:00:00,41.77,42.07,41.64,41.77,44474000
-2007-09-20 00:00:00,41.5,41.5,41.05,41.24,32488600
-2007-09-21 00:00:00,41.61,41.73,41.18,41.25,38359500
-2007-09-24 00:00:00,41.25,41.34,40.77,40.85,28985800
-2007-09-25 00:00:00,40.75,41.34,40.56,41.1,26637500
-2007-09-26 00:00:00,41.18,41.5,40.96,41.27,31994100
-2007-09-27 00:00:00,41.4,41.53,41.13,41.39,22972100
-2007-09-28 00:00:00,41.26,41.5,41.1,41.4,29719900
-2007-10-01 00:00:00,41.28,42.09,41.28,42.02,43856400
-2007-10-02 00:00:00,42.03,42.15,41.8,42.12,19289600
-2007-10-03 00:00:00,41.95,42.11,41.5,41.55,26324400
-2007-10-04 00:00:00,41.71,41.87,41.45,41.7,16047500
-2007-10-05 00:00:00,41.93,42.05,41.69,41.77,21788300
-2007-10-08 00:00:00,41.74,41.8,41.41,41.53,14509600
-2007-10-09 00:00:00,41.51,42.03,41.5,42.02,19546800
-2007-10-10 00:00:00,41.92,42.08,41.7,41.81,19224100
-2007-10-11 00:00:00,41.95,42.09,41.37,41.6,29735500
-2007-10-12 00:00:00,40.86,41.04,40.12,41.03,51405700
-2007-10-15 00:00:00,40.9,40.94,40.41,40.82,39797900
-2007-10-16 00:00:00,40.78,40.86,40.58,40.77,35265300
-2007-10-17 00:00:00,40.93,41.14,40.77,41.0,44148000
-2007-10-18 00:00:00,40.93,41.0,40.52,40.79,32216900
-2007-10-19 00:00:00,40.53,40.79,39.87,40.04,56690600
-2007-10-22 00:00:00,39.84,40.24,39.68,40.17,28506600
-2007-10-23 00:00:00,40.26,40.59,40.02,40.48,26887100
-2007-10-24 00:00:00,40.42,40.48,39.4,40.23,41178800
-2007-10-25 00:00:00,40.38,40.55,39.72,40.16,43908200
-2007-10-26 00:00:00,40.35,40.5,39.96,40.38,25715200
-2007-10-29 00:00:00,40.47,40.68,40.32,40.56,26741300
-2007-10-30 00:00:00,40.49,40.65,40.31,40.48,25866500
-2007-10-31 00:00:00,40.62,41.22,40.46,41.16,34248500
-2007-11-01 00:00:00,40.89,40.98,40.17,40.34,38069200
-2007-11-02 00:00:00,40.5,40.53,39.97,40.33,36934300
-2007-11-05 00:00:00,39.95,40.54,39.95,40.2,29697000
-2007-11-06 00:00:00,40.2,40.49,39.97,40.18,42131000
-2007-11-07 00:00:00,39.9,39.93,38.99,39.08,46720100
-2007-11-08 00:00:00,39.2,39.32,37.5,39.02,52970300
-2007-11-09 00:00:00,38.52,38.75,38.11,38.38,42662200
-2007-11-12 00:00:00,38.24,39.04,38.17,38.25,36968000
-2007-11-13 00:00:00,38.5,39.25,38.25,39.21,42053400
-2007-11-14 00:00:00,39.9,39.95,38.82,39.01,39650800
-2007-11-15 00:00:00,38.93,38.93,38.13,38.31,41590000
-2007-11-16 00:00:00,38.5,38.67,37.87,38.65,50181100
-2007-11-19 00:00:00,38.48,38.51,38.0,38.16,35415000
-2007-11-20 00:00:00,38.15,38.61,37.5,38.04,43297000
-2007-11-21 00:00:00,37.65,37.99,36.94,37.17,64494100
-2007-11-23 00:00:00,37.37,37.87,37.16,37.67,23497800
-2007-11-26 00:00:00,37.75,37.75,36.52,36.73,41991200
-2007-11-27 00:00:00,36.85,37.67,36.8,37.45,44439800
-2007-11-28 00:00:00,37.69,38.66,37.56,38.46,51944300
-2007-11-29 00:00:00,38.29,38.32,37.8,38.14,35714300
-2007-11-30 00:00:00,38.67,38.67,37.65,38.29,54198600
-2007-12-03 00:00:00,38.2,38.2,36.6,36.93,68397100
-2007-12-04 00:00:00,36.72,36.82,36.07,36.25,58806700
-2007-12-05 00:00:00,36.6,36.84,36.24,36.71,57624400
-2007-12-06 00:00:00,36.7,37.29,36.54,37.26,35574000
-2007-12-07 00:00:00,37.25,37.5,36.95,37.23,32599900
-2007-12-10 00:00:00,37.26,37.49,37.05,37.41,44738200
-2007-12-11 00:00:00,37.4,37.95,36.15,37.03,66540600
-2007-12-12 00:00:00,37.95,38.14,36.85,37.25,51360800
-2007-12-13 00:00:00,37.0,37.79,36.75,37.58,35986600
-2007-12-14 00:00:00,37.48,37.51,36.87,36.91,41837600
-2007-12-17 00:00:00,36.82,36.9,36.28,36.48,40371800
-2007-12-18 00:00:00,36.68,36.93,36.24,36.8,42218800
-2007-12-19 00:00:00,36.78,37.02,36.32,36.57,40027000
-2007-12-20 00:00:00,36.6,36.65,36.22,36.52,33661900
-2007-12-21 00:00:00,36.71,37.6,36.65,37.14,75990100
-2007-12-24 00:00:00,37.4,37.77,37.15,37.53,16966100
-2007-12-26 00:00:00,37.41,37.69,37.4,37.55,21648600
-2007-12-27 00:00:00,37.4,37.54,37.11,37.19,23369600
-2007-12-28 00:00:00,37.35,37.58,37.06,37.34,22747000
-2007-12-31 00:00:00,37.3,37.3,36.96,37.07,24131400
-2008-01-02 00:00:00,37.1,37.45,36.55,36.76,38914400
-2008-01-03 00:00:00,36.81,37.22,36.7,36.8,26976200
-2008-01-04 00:00:00,36.54,36.67,35.98,36.04,40730900
-2008-01-07 00:00:00,36.21,36.5,35.91,36.18,47510100
-2008-01-08 00:00:00,36.43,36.43,35.2,35.4,45067500
-2008-01-09 00:00:00,35.48,35.94,35.15,35.8,48701300
-2008-01-10 00:00:00,35.6,36.23,35.37,35.92,45325800
-2008-01-11 00:00:00,35.56,35.6,34.98,35.17,46017900
-2008-01-14 00:00:00,35.76,35.76,35.25,35.46,34006000
-2008-01-15 00:00:00,35.26,35.27,34.35,34.53,53907300
-2008-01-16 00:00:00,34.33,35.08,34.31,34.56,60361800
-2008-01-17 00:00:00,34.74,34.8,32.92,33.21,81513800
-2008-01-18 00:00:00,33.92,34.98,33.8,34.31,92276300
-2008-01-22 00:00:00,33.2,34.7,33.19,34.05,73592200
-2008-01-23 00:00:00,33.75,34.7,33.25,34.59,79938200
-2008-01-24 00:00:00,34.65,34.76,33.95,34.65,53582700
-2008-01-25 00:00:00,34.95,35.09,33.87,34.0,52849200
-2008-01-28 00:00:00,34.31,34.75,34.14,34.72,37850500
-2008-01-29 00:00:00,34.97,35.07,34.5,34.76,35936000
-2008-01-30 00:00:00,34.68,35.72,34.57,34.94,51439400
-2008-01-31 00:00:00,34.61,35.67,34.5,35.36,55551200
-2008-02-01 00:00:00,35.59,36.3,35.36,36.16,56243100
-2008-02-04 00:00:00,36.17,36.25,35.19,35.37,43849100
-2008-02-05 00:00:00,35.09,35.09,34.18,34.21,55197200
-2008-02-06 00:00:00,34.46,34.62,34.0,34.2,37867000
-2008-02-07 00:00:00,34.08,34.49,34.02,34.23,51615300
-2008-02-08 00:00:00,34.11,34.19,33.54,33.84,41029400
-2008-02-11 00:00:00,33.94,34.19,33.55,34.01,32198200
-2008-02-12 00:00:00,34.25,34.65,34.1,34.37,37617600
-2008-02-13 00:00:00,34.65,35.1,34.59,34.98,42974500
-2008-02-14 00:00:00,34.99,35.01,34.27,34.39,40379000
-2008-02-15 00:00:00,34.36,34.51,34.1,34.37,39871600
-2008-02-19 00:00:00,34.56,34.87,34.11,34.28,33349800
-2008-02-20 00:00:00,34.05,34.45,33.8,34.36,36223200
-2008-02-21 00:00:00,34.36,34.36,33.47,33.69,54414000
-2008-02-22 00:00:00,33.71,33.8,33.15,33.55,40004800
-2008-02-25 00:00:00,33.55,34.27,33.55,34.21,39120700
-2008-02-26 00:00:00,34.07,34.15,33.77,33.94,46641600
-2008-02-27 00:00:00,33.8,34.28,33.73,34.02,32838900
-2008-02-28 00:00:00,33.98,34.0,33.62,33.85,32803700
-2008-02-29 00:00:00,33.74,33.75,33.09,33.14,52144500
-2008-03-03 00:00:00,33.34,33.5,33.14,33.4,34505900
-2008-03-04 00:00:00,33.17,33.6,33.14,33.52,44904400
-2008-03-05 00:00:00,33.73,33.95,33.29,33.67,43523900
-2008-03-06 00:00:00,33.54,33.59,32.8,32.86,52336700
-2008-03-07 00:00:00,32.67,32.95,32.01,32.23,56931400
-2008-03-10 00:00:00,32.44,32.45,31.65,31.7,55586400
-2008-03-11 00:00:00,32.41,33.4,32.31,33.4,66877900
-2008-03-12 00:00:00,33.45,34.46,33.45,33.96,70645100
-2008-03-13 00:00:00,33.51,34.51,33.31,34.25,64531100
-2008-03-14 00:00:00,34.52,34.57,33.06,33.82,73099500
-2008-03-17 00:00:00,32.99,34.73,32.83,34.33,81454800
-2008-03-18 00:00:00,34.91,36.22,34.71,36.14,83685800
-2008-03-19 00:00:00,36.2,36.63,35.55,35.59,69448700
-2008-03-20 00:00:00,36.54,37.74,36.4,37.49,110784500
-2008-03-24 00:00:00,37.63,37.67,37.04,37.4,46996900
-2008-03-25 00:00:00,37.25,37.53,36.92,37.27,45103300
-2008-03-26 00:00:00,37.02,37.25,36.79,37.13,44478600
-2008-03-27 00:00:00,37.26,37.35,36.72,36.83,37343700
-2008-03-28 00:00:00,36.87,37.06,36.51,36.61,34308600
-2008-03-31 00:00:00,36.58,37.28,36.54,37.01,41004100
-2008-04-01 00:00:00,37.36,38.43,37.32,38.43,50656000
-2008-04-02 00:00:00,38.26,38.52,37.71,38.02,37222400
-2008-04-03 00:00:00,37.74,38.03,37.57,37.84,32391400
-2008-04-04 00:00:00,37.82,37.88,37.32,37.56,30281700
-2008-04-07 00:00:00,37.87,37.9,37.1,37.26,39465400
-2008-04-08 00:00:00,36.9,37.08,36.55,36.95,37093000
-2008-04-09 00:00:00,36.9,36.9,36.21,36.44,34580000
-2008-04-10 00:00:00,36.4,37.07,36.16,36.75,44406400
-2008-04-11 00:00:00,32.5,33.01,31.81,32.05,366198000
-2008-04-14 00:00:00,32.38,32.42,31.75,31.75,98058400
-2008-04-15 00:00:00,32.04,32.11,31.55,31.98,64924600
-2008-04-16 00:00:00,32.34,32.35,32.02,32.23,79480500
-2008-04-17 00:00:00,32.11,32.4,32.0,32.02,61062000
-2008-04-18 00:00:00,32.42,32.97,32.27,32.69,72044300
-2008-04-21 00:00:00,32.7,32.74,32.38,32.46,33366200
-2008-04-22 00:00:00,32.5,32.7,32.2,32.33,41002400
-2008-04-23 00:00:00,32.49,32.72,32.28,32.36,41880000
-2008-04-24 00:00:00,32.44,33.37,32.43,32.81,54555400
-2008-04-25 00:00:00,33.01,33.39,32.81,33.33,41483500
-2008-04-28 00:00:00,33.47,33.66,33.03,33.17,37636100
-2008-04-29 00:00:00,33.19,33.26,32.75,32.82,40096400
-2008-04-30 00:00:00,32.85,33.28,32.6,32.7,40399300
-2008-05-01 00:00:00,32.8,33.29,32.64,33.12,42001700
-2008-05-02 00:00:00,33.41,33.62,33.17,33.34,40669700
-2008-05-05 00:00:00,33.36,33.36,32.96,33.18,27482400
-2008-05-06 00:00:00,33.07,33.17,32.62,33.0,42568900
-2008-05-07 00:00:00,33.01,33.1,32.5,32.57,38067200
-2008-05-08 00:00:00,32.72,32.8,32.45,32.59,34432000
-2008-05-09 00:00:00,32.46,32.46,32.14,32.27,38847200
-2008-05-12 00:00:00,32.33,32.53,32.2,32.4,30681400
-2008-05-13 00:00:00,32.53,32.7,32.26,32.33,36961400
-2008-05-14 00:00:00,32.42,32.72,32.33,32.51,35486000
-2008-05-15 00:00:00,32.66,32.71,32.17,32.37,54385400
-2008-05-16 00:00:00,32.45,32.46,31.97,32.13,56821400
-2008-05-19 00:00:00,32.13,32.7,32.0,32.4,58122000
-2008-05-20 00:00:00,32.25,32.27,31.55,31.72,68577600
-2008-05-21 00:00:00,31.77,31.78,30.91,30.99,95310500
-2008-05-22 00:00:00,31.01,31.25,30.8,31.01,54242800
-2008-05-23 00:00:00,30.96,30.97,30.35,30.43,62469000
-2008-05-27 00:00:00,30.42,30.79,30.21,30.4,65734700
-2008-05-28 00:00:00,30.57,30.68,30.21,30.55,63402800
-2008-05-29 00:00:00,30.45,30.98,30.26,30.64,63543100
-2008-05-30 00:00:00,30.79,30.93,30.57,30.72,50036800
-2008-06-02 00:00:00,30.75,30.89,30.18,30.41,50870700
-2008-06-03 00:00:00,30.56,30.8,30.25,30.46,52433200
-2008-06-04 00:00:00,30.46,30.73,30.3,30.45,44918800
-2008-06-05 00:00:00,30.56,31.14,30.46,31.06,55406000
-2008-06-06 00:00:00,30.86,30.86,30.0,30.02,69516200
-2008-06-09 00:00:00,30.23,30.35,29.88,30.06,58850100
-2008-06-10 00:00:00,29.93,30.74,29.78,30.33,49331000
-2008-06-11 00:00:00,30.38,30.45,29.8,29.83,67139600
-2008-06-12 00:00:00,29.97,30.31,28.89,29.05,95606000
-2008-06-13 00:00:00,29.36,29.4,28.49,29.15,115775800
-2008-06-16 00:00:00,28.69,29.25,28.38,28.97,86637900
-2008-06-17 00:00:00,29.18,29.24,28.77,28.86,63432000
-2008-06-18 00:00:00,28.7,28.77,28.16,28.21,88029300
-2008-06-19 00:00:00,28.17,28.23,27.8,27.91,56739900
-2008-06-20 00:00:00,27.86,28.02,27.27,27.38,89703400
-2008-06-23 00:00:00,27.59,27.8,27.28,27.4,61132800
-2008-06-24 00:00:00,27.37,27.86,27.2,27.59,57193000
-2008-06-25 00:00:00,27.74,28.64,27.65,27.99,82004900
-2008-06-26 00:00:00,27.59,27.66,26.51,26.53,87446700
-2008-06-27 00:00:00,26.81,26.83,26.15,26.26,91285500
-2008-06-30 00:00:00,26.35,26.76,26.31,26.69,78051400
-2008-07-01 00:00:00,26.42,27.21,26.3,27.12,89241000
-2008-07-02 00:00:00,27.2,27.26,26.46,26.51,61265100
-2008-07-03 00:00:00,26.75,27.09,26.5,26.91,38662800
-2008-07-07 00:00:00,27.1,27.47,26.84,27.1,77499600
-2008-07-08 00:00:00,27.18,28.23,27.11,28.06,89080000
-2008-07-09 00:00:00,28.14,28.34,27.14,27.19,65630100
-2008-07-10 00:00:00,27.55,27.73,27.07,27.64,92588900
-2008-07-11 00:00:00,27.6,28.25,27.3,27.66,97934000
-2008-07-14 00:00:00,28.13,28.13,27.02,27.18,59421700
-2008-07-15 00:00:00,27.05,27.2,25.6,26.65,94214700
-2008-07-16 00:00:00,26.8,27.83,26.42,27.68,82911600
-2008-07-17 00:00:00,28.1,28.42,27.69,28.0,73534400
-2008-07-18 00:00:00,28.12,28.19,27.58,28.0,55345200
-2008-07-21 00:00:00,28.12,28.18,27.61,27.69,42072200
-2008-07-22 00:00:00,27.82,28.53,27.6,28.5,71750500
-2008-07-23 00:00:00,28.78,29.39,28.55,29.33,78374500
-2008-07-24 00:00:00,29.74,29.89,28.68,28.71,61159800
-2008-07-25 00:00:00,28.95,29.23,28.35,28.71,47994600
-2008-07-28 00:00:00,28.7,28.95,27.65,27.69,49270400
-2008-07-29 00:00:00,27.78,28.4,27.75,28.4,45743500
-2008-07-30 00:00:00,28.73,29.35,28.56,28.97,55431800
-2008-07-31 00:00:00,28.7,28.96,28.29,28.29,54810600
-2008-08-01 00:00:00,28.43,28.7,28.1,28.21,37449600
-2008-08-04 00:00:00,28.14,28.43,27.76,28.17,36857500
-2008-08-05 00:00:00,28.38,29.25,28.38,29.25,52238200
-2008-08-06 00:00:00,29.17,29.18,28.73,29.0,38915800
-2008-08-07 00:00:00,28.77,29.08,28.49,28.57,41542400
-2008-08-08 00:00:00,28.58,29.74,28.57,29.64,60996100
-2008-08-11 00:00:00,29.62,30.39,29.47,29.95,49166000
-2008-08-12 00:00:00,29.92,30.18,29.57,29.74,37802100
-2008-08-13 00:00:00,29.58,29.66,29.08,29.31,38708500
-2008-08-14 00:00:00,29.12,29.89,29.01,29.52,35885800
-2008-08-15 00:00:00,29.66,30.05,29.52,29.8,40192200
-2008-08-18 00:00:00,29.97,30.31,29.15,29.35,42057800
-2008-08-19 00:00:00,29.2,29.25,28.44,28.71,42069600
-2008-08-20 00:00:00,28.74,28.93,28.09,28.65,40667500
-2008-08-21 00:00:00,28.3,28.82,28.2,28.75,37627500
-2008-08-22 00:00:00,28.91,29.24,28.85,29.12,29851200
-2008-08-25 00:00:00,29.04,29.04,28.18,28.32,43075200
-2008-08-26 00:00:00,28.49,28.49,27.98,28.27,40291500
-2008-08-27 00:00:00,28.27,28.59,28.06,28.22,33445000
-2008-08-28 00:00:00,28.35,28.91,28.3,28.83,42686100
-2008-08-29 00:00:00,28.78,28.88,28.08,28.1,47087100
-2008-09-02 00:00:00,28.54,29.15,28.44,28.53,58791200
-2008-09-03 00:00:00,28.45,28.69,28.3,28.57,37100200
-2008-09-04 00:00:00,28.39,28.49,27.6,27.7,60287000
-2008-09-05 00:00:00,27.49,27.93,27.39,27.88,50080000
-2008-09-08 00:00:00,28.88,29.17,28.25,29.09,84526600
-2008-09-09 00:00:00,28.96,29.28,28.06,28.12,72509100
-2008-09-10 00:00:00,28.37,28.43,27.75,28.09,55856000
-2008-09-11 00:00:00,27.7,28.33,26.85,28.16,82096000
-2008-09-12 00:00:00,27.73,27.74,26.33,26.75,154573200
-2008-09-15 00:00:00,24.82,26.05,23.91,24.6,172834600
-2008-09-16 00:00:00,22.17,25.43,22.16,25.06,183393100
-2008-09-17 00:00:00,23.99,24.38,22.3,23.39,227944700
-2008-09-18 00:00:00,23.74,25.53,22.19,24.79,208575100
-2008-09-19 00:00:00,29.12,29.2,25.52,26.62,210892000
-2008-09-22 00:00:00,27.38,27.48,25.65,26.15,55978700
-2008-09-23 00:00:00,25.36,25.64,24.66,24.95,64102900
-2008-09-24 00:00:00,25.08,25.08,23.81,24.59,60735200
-2008-09-25 00:00:00,23.66,26.24,23.5,25.68,104902900
-2008-09-26 00:00:00,24.75,25.81,24.52,25.25,47357800
-2008-09-29 00:00:00,25.12,25.64,23.1,23.1,76669800
-2008-09-30 00:00:00,23.87,26.05,23.87,25.5,75973500
-2008-10-01 00:00:00,24.0,25.75,21.65,24.5,181916700
-2008-10-02 00:00:00,22.83,22.89,22.01,22.15,519738000
-2008-10-03 00:00:00,22.7,23.0,21.49,21.57,214866700
-2008-10-06 00:00:00,20.54,21.87,19.69,21.38,184559000
-2008-10-07 00:00:00,22.28,22.65,20.19,20.3,158017200
-2008-10-08 00:00:00,20.02,21.99,19.9,20.65,138778200
-2008-10-09 00:00:00,21.4,21.62,19.0,19.01,157121700
-2008-10-10 00:00:00,18.7,21.5,18.4,21.5,275210200
-2008-10-13 00:00:00,22.27,22.33,20.35,21.0,142320600
-2008-10-14 00:00:00,22.31,22.39,19.75,20.85,153145300
-2008-10-15 00:00:00,20.46,20.66,19.05,19.25,114541800
-2008-10-16 00:00:00,19.51,19.96,18.31,19.89,151082500
-2008-10-17 00:00:00,19.35,20.53,19.0,19.63,124568500
-2008-10-20 00:00:00,20.26,20.37,19.43,20.14,94589400
-2008-10-21 00:00:00,19.93,21.03,19.9,20.35,102884300
-2008-10-22 00:00:00,20.04,20.2,18.5,18.96,118266200
-2008-10-23 00:00:00,19.24,19.24,17.97,18.8,153260500
-2008-10-24 00:00:00,17.46,18.23,17.27,17.83,129087500
-2008-10-27 00:00:00,18.04,18.85,17.52,17.73,120732600
-2008-10-28 00:00:00,18.37,19.6,17.73,19.49,139577500
-2008-10-29 00:00:00,19.54,20.0,18.7,19.2,137167100
-2008-10-30 00:00:00,19.79,19.97,18.93,19.35,91667900
-2008-10-31 00:00:00,19.27,19.8,19.12,19.51,91933200
-2008-11-03 00:00:00,19.78,19.88,19.2,19.3,56409600
-2008-11-04 00:00:00,19.83,21.04,19.75,20.77,116859000
-2008-11-05 00:00:00,20.69,20.98,19.8,19.93,87070900
-2008-11-06 00:00:00,19.75,19.75,18.0,18.34,127357500
-2008-11-07 00:00:00,18.62,19.1,18.28,18.86,78974300
-2008-11-10 00:00:00,19.34,19.39,18.1,18.45,80927900
-2008-11-11 00:00:00,18.27,18.3,17.36,17.81,104019300
-2008-11-12 00:00:00,17.48,17.55,16.05,16.29,177128900
-2008-11-13 00:00:00,16.41,16.93,14.58,16.86,300885200
-2008-11-14 00:00:00,16.36,17.09,15.95,16.02,128296200
-2008-11-17 00:00:00,15.95,16.5,15.4,16.11,97462100
-2008-11-18 00:00:00,16.03,16.35,15.27,16.06,135118000
-2008-11-19 00:00:00,15.87,16.2,14.45,14.45,181540200
-2008-11-20 00:00:00,14.1,14.45,12.58,12.84,235124300
-2008-11-21 00:00:00,13.56,14.06,12.8,14.03,172470200
-2008-11-24 00:00:00,14.63,15.91,14.26,15.26,159213800
-2008-11-25 00:00:00,15.94,16.08,15.09,15.77,122283000
-2008-11-26 00:00:00,15.44,16.25,15.2,16.19,82835900
-2008-11-28 00:00:00,16.37,17.19,16.2,17.17,59008100
-2008-12-01 00:00:00,16.36,16.38,15.42,15.5,104553500
-2008-12-02 00:00:00,16.14,17.79,15.77,17.61,219088200
-2008-12-03 00:00:00,17.07,18.27,16.86,18.13,157206000
-2008-12-04 00:00:00,17.83,18.21,17.12,17.55,112136200
-2008-12-05 00:00:00,17.38,18.3,16.98,17.85,107208700
-2008-12-08 00:00:00,18.42,19.3,18.35,18.88,131411900
-2008-12-09 00:00:00,18.28,18.66,17.59,17.78,110700000
-2008-12-10 00:00:00,18.03,18.45,17.67,18.0,76936200
-2008-12-11 00:00:00,17.4,17.61,16.99,17.05,80597400
-2008-12-12 00:00:00,16.6,17.29,16.4,17.11,72073600
-2008-12-15 00:00:00,16.95,17.11,16.66,16.95,63729200
-2008-12-16 00:00:00,17.13,18.13,17.01,17.92,118802500
-2008-12-17 00:00:00,17.62,17.79,17.12,17.39,100986600
-2008-12-18 00:00:00,17.54,17.56,15.77,15.96,153634400
-2008-12-19 00:00:00,16.16,16.55,16.0,16.5,136313400
-2008-12-22 00:00:00,16.56,16.63,15.75,16.07,72543200
-2008-12-23 00:00:00,16.27,16.5,16.18,16.43,65147900
-2008-12-24 00:00:00,16.1,16.23,15.92,16.11,23390900
-2008-12-26 00:00:00,16.05,16.13,15.78,15.97,29673500
-2008-12-29 00:00:00,15.95,16.0,15.35,15.66,55903000
-2008-12-30 00:00:00,15.8,15.85,15.55,15.82,58410400
-2008-12-31 00:00:00,15.82,16.34,15.77,16.2,60298400
-2009-01-02 00:00:00,16.51,17.07,16.27,17.07,57112100
-2009-01-05 00:00:00,17.17,17.24,16.5,16.63,72526800
-2009-01-06 00:00:00,16.86,16.98,16.46,16.86,71187500
-2009-01-07 00:00:00,16.67,16.7,16.01,16.11,70807700
-2009-01-08 00:00:00,16.05,16.2,15.72,16.14,62128700
-2009-01-09 00:00:00,16.21,16.39,15.83,16.0,53153300
-2009-01-12 00:00:00,15.97,16.2,15.68,15.83,65366500
-2009-01-13 00:00:00,15.65,15.69,14.72,14.94,129101400
-2009-01-14 00:00:00,14.59,14.64,14.02,14.11,100750600
-2009-01-15 00:00:00,14.08,14.14,13.25,13.77,140464400
-2009-01-16 00:00:00,14.2,14.34,13.06,13.96,128992900
-2009-01-20 00:00:00,13.95,14.09,12.8,12.93,118771800
-2009-01-21 00:00:00,11.88,13.23,11.88,13.03,147443700
-2009-01-22 00:00:00,12.39,13.56,12.07,13.48,151556700
-2009-01-23 00:00:00,12.69,13.19,11.87,12.03,326452700
-2009-01-26 00:00:00,12.48,12.65,12.17,12.42,124256800
-2009-01-27 00:00:00,12.73,13.19,12.65,13.06,119281300
-2009-01-28 00:00:00,13.31,13.75,13.17,13.5,115415400
-2009-01-29 00:00:00,13.33,13.35,12.69,12.72,79385900
-2009-01-30 00:00:00,12.72,12.8,12.01,12.13,111388900
-2009-02-02 00:00:00,12.03,12.03,11.51,11.62,140524700
-2009-02-03 00:00:00,11.88,11.88,11.32,11.37,125949900
-2009-02-04 00:00:00,11.56,11.78,11.19,11.26,103109700
-2009-02-05 00:00:00,11.09,11.28,10.66,10.85,194796300
-2009-02-06 00:00:00,10.9,11.45,10.75,11.1,218787600
-2009-02-09 00:00:00,11.34,12.9,11.12,12.64,232937400
-2009-02-10 00:00:00,12.54,12.64,11.36,11.62,196306000
-2009-02-11 00:00:00,11.95,12.05,11.71,11.94,87560100
-2009-02-12 00:00:00,11.75,11.75,11.2,11.68,132083900
-2009-02-13 00:00:00,11.55,11.74,11.35,11.44,86595000
-2009-02-17 00:00:00,11.2,11.2,10.71,10.81,133780600
-2009-02-18 00:00:00,11.07,11.15,10.68,10.86,95278500
-2009-02-19 00:00:00,10.94,10.98,9.95,10.06,156967800
-2009-02-20 00:00:00,9.71,9.84,8.98,9.38,324897100
-2009-02-23 00:00:00,9.58,9.6,8.78,8.85,224010400
-2009-02-24 00:00:00,8.95,9.26,8.43,9.08,261491600
-2009-02-25 00:00:00,9.09,9.46,8.71,9.01,191828800
-2009-02-26 00:00:00,9.28,9.75,9.01,9.1,155327900
-2009-02-27 00:00:00,8.6,9.2,8.4,8.51,320707200
-2009-03-02 00:00:00,8.29,8.3,7.51,7.6,295776400
-2009-03-03 00:00:00,7.84,7.89,6.85,7.01,414437200
-2009-03-04 00:00:00,7.24,7.25,5.87,6.69,752904400
-2009-03-05 00:00:00,6.75,7.17,6.53,6.66,445315100
-2009-03-06 00:00:00,7.0,7.25,6.66,7.06,319456000
-2009-03-09 00:00:00,6.95,7.83,6.88,7.41,265046000
-2009-03-10 00:00:00,8.01,8.99,7.95,8.87,368705700
-2009-03-11 00:00:00,9.23,9.36,8.31,8.49,251329800
-2009-03-12 00:00:00,8.73,9.78,8.43,9.57,355002000
-2009-03-13 00:00:00,9.9,9.98,9.3,9.62,216287500
-2009-03-16 00:00:00,9.97,10.36,9.6,9.66,226193300
-2009-03-17 00:00:00,9.85,10.05,9.44,10.0,150399000
-2009-03-18 00:00:00,9.93,10.69,9.7,10.32,199404500
-2009-03-19 00:00:00,11.2,11.35,9.95,10.13,287714100
-2009-03-20 00:00:00,10.05,10.07,9.26,9.54,252763800
-2009-03-23 00:00:00,10.28,10.45,9.78,10.43,212850400
-2009-03-24 00:00:00,10.22,10.91,10.05,10.41,196493900
-2009-03-25 00:00:00,10.74,11.09,10.09,10.49,209540000
-2009-03-26 00:00:00,10.85,11.0,10.65,10.9,159652400
-2009-03-27 00:00:00,10.77,11.03,10.65,10.78,104646600
-2009-03-30 00:00:00,10.33,11.17,9.78,9.93,154240800
-2009-03-31 00:00:00,10.33,10.46,9.93,10.11,132610600
-2009-04-01 00:00:00,9.91,10.26,9.8,10.17,113956500
-2009-04-02 00:00:00,10.75,11.0,10.57,10.74,146649900
-2009-04-03 00:00:00,10.81,10.99,10.71,10.94,123701500
-2009-04-06 00:00:00,10.85,11.23,10.66,11.19,131579900
-2009-04-07 00:00:00,10.9,10.91,10.57,10.65,107503100
-2009-04-08 00:00:00,10.73,10.77,10.41,10.64,95852800
-2009-04-09 00:00:00,11.24,11.63,11.09,11.33,150453500
-2009-04-13 00:00:00,11.44,12.42,11.25,12.13,190532200
-2009-04-14 00:00:00,12.49,12.5,11.42,11.51,183572400
-2009-04-15 00:00:00,11.49,11.95,11.14,11.83,120205500
-2009-04-16 00:00:00,12.06,12.43,11.71,12.27,132513500
-2009-04-17 00:00:00,12.4,12.73,11.75,12.39,223472800
-2009-04-20 00:00:00,12.0,12.12,11.25,11.35,143579200
-2009-04-21 00:00:00,10.99,11.89,10.85,11.7,123408400
-2009-04-22 00:00:00,11.66,12.48,11.52,11.8,130202800
-2009-04-23 00:00:00,12.16,12.19,11.57,11.88,94890000
-2009-04-24 00:00:00,12.03,12.35,11.95,12.11,97434100
-2009-04-27 00:00:00,12.13,12.35,11.85,12.09,81725400
-2009-04-28 00:00:00,11.95,12.28,11.78,12.0,82536500
-2009-04-29 00:00:00,12.17,12.57,12.11,12.22,101896600
-2009-04-30 00:00:00,12.53,12.81,12.52,12.65,114419200
-2009-05-01 00:00:00,12.74,12.85,12.5,12.69,80027300
-2009-05-04 00:00:00,12.96,13.17,12.81,13.1,117408200
-2009-05-05 00:00:00,13.25,13.49,13.0,13.1,105418300
-2009-05-06 00:00:00,13.47,13.8,13.31,13.67,128908400
-2009-05-07 00:00:00,14.3,14.39,13.77,13.96,142137400
-2009-05-08 00:00:00,14.38,14.55,14.14,14.53,128026200
-2009-05-11 00:00:00,14.38,14.42,14.1,14.19,93490800
-2009-05-12 00:00:00,14.24,14.31,13.26,13.68,118114500
-2009-05-13 00:00:00,13.21,13.25,12.75,12.91,106630500
-2009-05-14 00:00:00,12.77,13.18,12.5,13.04,90244500
-2009-05-15 00:00:00,13.07,13.26,12.7,12.86,83378400
-2009-05-18 00:00:00,13.11,13.5,13.08,13.47,76849700
-2009-05-19 00:00:00,13.64,13.96,13.49,13.7,92104200
-2009-05-20 00:00:00,14.03,14.38,13.74,13.77,113547700
-2009-05-21 00:00:00,13.51,13.53,13.05,13.24,105432600
-2009-05-22 00:00:00,13.36,13.4,13.02,13.1,54029800
-2009-05-26 00:00:00,13.02,13.61,12.85,13.39,95899400
-2009-05-27 00:00:00,13.47,13.5,12.86,12.99,107476800
-2009-05-28 00:00:00,13.23,13.28,12.81,13.19,82480100
-2009-05-29 00:00:00,13.33,13.53,12.22,13.48,84888300
-2009-06-01 00:00:00,13.82,13.99,13.51,13.86,86398700
-2009-06-02 00:00:00,13.7,13.85,13.55,13.8,66116100
-2009-06-03 00:00:00,13.65,13.7,13.3,13.5,68343000
-2009-06-04 00:00:00,13.62,13.75,13.43,13.75,58371700
-2009-06-05 00:00:00,13.96,13.98,13.51,13.54,75656100
-2009-06-08 00:00:00,13.5,13.69,13.34,13.56,58481200
-2009-06-09 00:00:00,13.56,13.69,13.4,13.57,54367400
-2009-06-10 00:00:00,13.72,13.77,13.12,13.4,81913400
-2009-06-11 00:00:00,13.43,13.75,13.34,13.46,71429700
-2009-06-12 00:00:00,13.45,13.52,13.29,13.51,57438500
-2009-06-15 00:00:00,13.36,13.36,13.01,13.15,75502500
-2009-06-16 00:00:00,13.18,13.23,12.72,12.78,91392700
-2009-06-17 00:00:00,12.71,12.73,12.14,12.25,129681500
-2009-06-18 00:00:00,12.19,12.19,11.46,11.97,176126000
-2009-06-19 00:00:00,12.13,12.27,11.93,12.1,124481000
-2009-06-22 00:00:00,11.86,11.9,11.5,11.52,102436900
-2009-06-23 00:00:00,11.53,11.66,11.25,11.6,86975200
-2009-06-24 00:00:00,11.77,12.03,11.62,11.7,82638800
-2009-06-25 00:00:00,11.62,11.93,11.52,11.86,75782100
-2009-06-26 00:00:00,11.9,12.0,11.7,11.75,68111900
-2009-06-29 00:00:00,11.82,11.83,11.64,11.76,52697300
-2009-06-30 00:00:00,11.84,11.94,11.55,11.72,87682600
-2009-07-01 00:00:00,11.76,11.9,11.64,11.78,64177600
-2009-07-02 00:00:00,11.64,11.78,11.46,11.46,71625500
-2009-07-06 00:00:00,11.37,11.52,11.27,11.48,65477000
-2009-07-07 00:00:00,11.47,11.54,10.96,11.01,99265400
-2009-07-08 00:00:00,10.99,11.06,10.5,10.71,139675600
-2009-07-09 00:00:00,10.94,10.99,10.63,10.86,81580800
-2009-07-10 00:00:00,10.74,10.85,10.6,10.78,70115100
-2009-07-13 00:00:00,10.88,11.5,10.87,11.46,101759200
-2009-07-14 00:00:00,11.57,11.73,11.46,11.64,71587300
-2009-07-15 00:00:00,11.92,12.28,11.86,12.24,92244900
-2009-07-16 00:00:00,12.07,12.5,11.9,12.4,92452400
-2009-07-17 00:00:00,11.91,11.98,11.55,11.65,180910100
-2009-07-20 00:00:00,11.71,11.93,11.58,11.67,94415500
-2009-07-21 00:00:00,11.78,11.81,11.32,11.47,101208000
-2009-07-22 00:00:00,11.36,11.74,11.25,11.63,78154900
-2009-07-23 00:00:00,11.65,12.08,11.57,11.95,102342500
-2009-07-24 00:00:00,11.89,12.05,11.78,12.03,59733800
-2009-07-27 00:00:00,12.17,12.38,12.03,12.32,76994500
-2009-07-28 00:00:00,12.25,12.7,12.18,12.52,105512900
-2009-07-29 00:00:00,12.44,12.44,12.11,12.26,80036300
-2009-07-30 00:00:00,13.01,13.37,12.97,13.11,169052800
-2009-07-31 00:00:00,13.24,13.45,13.15,13.4,109292200
-2009-08-03 00:00:00,13.65,13.84,13.45,13.72,99030700
-2009-08-04 00:00:00,13.66,13.82,13.39,13.82,114349500
-2009-08-05 00:00:00,13.85,14.1,13.83,13.99,99715600
-2009-08-06 00:00:00,14.19,14.43,14.02,14.31,120219600
-2009-08-07 00:00:00,14.53,14.88,14.39,14.7,95766000
-2009-08-10 00:00:00,14.62,14.83,14.39,14.57,85713100
-2009-08-11 00:00:00,14.44,14.49,13.87,13.99,102723200
-2009-08-12 00:00:00,13.8,14.34,13.68,14.13,92351500
-2009-08-13 00:00:00,14.38,14.42,13.94,14.1,83782400
-2009-08-14 00:00:00,14.11,14.15,13.77,13.92,65673400
-2009-08-17 00:00:00,13.35,13.42,13.16,13.36,81281100
-2009-08-18 00:00:00,13.53,13.65,13.45,13.59,60136500
-2009-08-19 00:00:00,13.33,13.62,13.29,13.53,60359900
-2009-08-20 00:00:00,13.66,13.88,13.57,13.81,63880800
-2009-08-21 00:00:00,14.16,14.28,14.0,14.21,90618300
-2009-08-24 00:00:00,14.36,14.5,14.05,14.2,85598000
-2009-08-25 00:00:00,14.23,14.44,14.2,14.3,77119300
-2009-08-26 00:00:00,14.24,14.3,14.01,14.11,66641500
-2009-08-27 00:00:00,14.11,14.25,13.95,14.19,63817000
-2009-08-28 00:00:00,14.35,14.37,13.98,14.08,73884400
-2009-08-31 00:00:00,13.94,13.98,13.75,13.9,67090000
-2009-09-01 00:00:00,13.74,13.88,13.29,13.34,103474500
-2009-09-02 00:00:00,13.21,13.32,13.03,13.2,70407200
-2009-09-03 00:00:00,13.35,13.48,13.29,13.45,54457600
-2009-09-04 00:00:00,13.48,13.9,13.3,13.87,77231300
-2009-09-08 00:00:00,14.52,14.69,14.36,14.5,142954300
-2009-09-09 00:00:00,14.78,15.03,14.61,14.87,154055500
-2009-09-10 00:00:00,14.92,14.94,14.52,14.8,119880100
-2009-09-11 00:00:00,14.87,14.98,14.63,14.67,101219100
-2009-09-14 00:00:00,14.55,15.41,14.4,15.35,139284100
-2009-09-15 00:00:00,15.49,16.15,15.48,16.0,209198600
-2009-09-16 00:00:00,16.39,17.18,16.33,17.0,268968200
-2009-09-17 00:00:00,16.97,17.52,16.35,16.66,255066600
-2009-09-18 00:00:00,16.88,16.88,16.43,16.5,123024100
-2009-09-21 00:00:00,16.43,16.89,16.24,16.76,109299100
-2009-09-22 00:00:00,17.06,17.19,16.91,17.01,95910500
-2009-09-23 00:00:00,17.17,17.5,16.95,17.0,134308100
-2009-09-24 00:00:00,17.06,17.17,16.34,16.58,123229300
-2009-09-25 00:00:00,16.35,16.57,16.06,16.37,103735800
-2009-09-28 00:00:00,16.47,16.91,16.44,16.76,73786600
-2009-09-29 00:00:00,16.91,17.09,16.67,16.71,80778200
-2009-09-30 00:00:00,16.83,16.86,16.31,16.42,120763600
-2009-10-01 00:00:00,16.31,16.39,15.95,15.97,113494100
-2009-10-02 00:00:00,15.45,15.66,15.15,15.36,133091800
-2009-10-05 00:00:00,15.59,15.91,15.51,15.83,74099100
-2009-10-06 00:00:00,16.14,16.4,16.0,16.08,95698000
-2009-10-07 00:00:00,16.03,16.32,15.91,16.16,60911500
-2009-10-08 00:00:00,16.46,16.55,16.2,16.22,77369500
-2009-10-09 00:00:00,16.2,16.37,16.1,16.18,70406900
-2009-10-12 00:00:00,16.36,16.49,16.27,16.33,58627300
-2009-10-13 00:00:00,16.32,16.54,16.08,16.39,70643000
-2009-10-14 00:00:00,16.77,16.87,16.56,16.84,92569500
-2009-10-15 00:00:00,16.79,16.84,16.48,16.79,92328900
-2009-10-16 00:00:00,16.35,16.41,15.85,16.08,182334800
-2009-10-19 00:00:00,16.05,16.13,15.8,15.84,99245700
-2009-10-20 00:00:00,15.8,15.82,15.47,15.58,101087500
-2009-10-21 00:00:00,15.51,15.95,15.5,15.53,96683600
-2009-10-22 00:00:00,15.5,15.58,15.11,15.34,125121400
-2009-10-23 00:00:00,15.37,15.4,15.11,15.2,88086700
-2009-10-26 00:00:00,15.24,15.45,14.83,15.01,96270900
-2009-10-27 00:00:00,15.07,15.14,14.86,14.93,87465200
-2009-10-28 00:00:00,14.77,14.82,14.35,14.42,107272800
-2009-10-29 00:00:00,14.54,14.99,14.46,14.87,83654200
-2009-10-30 00:00:00,14.93,14.94,14.15,14.26,129847100
-2009-11-02 00:00:00,14.3,14.59,14.19,14.47,101128000
-2009-11-03 00:00:00,14.2,14.47,14.17,14.32,77081700
-2009-11-04 00:00:00,14.44,14.59,14.15,14.19,80303600
-2009-11-05 00:00:00,14.28,14.55,14.21,14.43,70544100
-2009-11-06 00:00:00,14.98,15.49,14.83,15.33,165053400
-2009-11-09 00:00:00,15.7,15.92,15.6,15.85,102908900
-2009-11-10 00:00:00,15.95,15.99,15.48,15.78,73600100
-2009-11-11 00:00:00,15.94,15.97,15.65,15.83,71297400
-2009-11-12 00:00:00,15.8,15.94,15.66,15.75,65682000
-2009-11-13 00:00:00,15.76,15.8,15.56,15.66,65429800
-2009-11-16 00:00:00,15.8,16.19,15.77,16.0,98229400
-2009-11-17 00:00:00,15.96,16.08,15.89,16.02,52038500
-2009-11-18 00:00:00,16.01,16.14,15.95,16.09,47568800
-2009-11-19 00:00:00,15.92,15.96,15.57,15.76,69771300
-2009-11-20 00:00:00,15.66,15.72,15.45,15.59,63916000
-2009-11-23 00:00:00,15.83,16.04,15.83,16.02,73905500
-2009-11-24 00:00:00,16.08,16.2,15.92,16.12,80705400
-2009-11-25 00:00:00,16.24,16.25,16.04,16.18,48165600
-2009-11-27 00:00:00,15.49,16.08,15.3,15.94,60917600
-2009-11-30 00:00:00,15.82,16.06,15.81,16.02,70168500
-2009-12-01 00:00:00,16.27,16.35,15.96,16.17,98034300
-2009-12-02 00:00:00,16.12,16.22,15.96,16.07,65324700
-2009-12-03 00:00:00,16.12,16.31,16.0,16.0,74555800
-2009-12-04 00:00:00,16.34,16.49,16.06,16.2,88401700
-2009-12-07 00:00:00,16.07,16.24,16.01,16.08,64417400
-2009-12-08 00:00:00,15.9,15.93,15.65,15.72,78852200
-2009-12-09 00:00:00,15.73,15.79,15.52,15.66,58696600
-2009-12-10 00:00:00,15.81,15.85,15.55,15.61,55782100
-2009-12-11 00:00:00,15.72,16.0,15.69,15.92,56448700
-2009-12-14 00:00:00,15.98,16.07,15.92,15.95,43857500
-2009-12-15 00:00:00,15.83,16.02,15.65,15.75,79241300
-2009-12-16 00:00:00,15.8,15.85,15.66,15.69,72544500
-2009-12-17 00:00:00,15.59,15.95,15.55,15.79,68273700
-2009-12-18 00:00:00,15.91,15.91,15.59,15.59,79202500
-2009-12-21 00:00:00,15.69,15.79,15.54,15.57,53132700
-2009-12-22 00:00:00,15.57,15.69,15.43,15.48,48167300
-2009-12-23 00:00:00,15.46,15.48,15.31,15.41,42340800
-2009-12-24 00:00:00,15.38,15.48,15.36,15.44,18580200
-2009-12-28 00:00:00,15.38,15.43,15.26,15.34,45744800
-2009-12-29 00:00:00,15.36,15.53,15.3,15.44,48387300
-2009-12-30 00:00:00,15.3,15.37,15.26,15.35,44950100
-2009-12-31 00:00:00,15.27,15.34,15.13,15.13,44531600
-2010-01-04 00:00:00,15.22,15.64,15.15,15.45,67079900
-2010-01-05 00:00:00,15.46,15.67,15.45,15.53,64550600
-2010-01-06 00:00:00,15.53,15.62,15.44,15.45,55464900
-2010-01-07 00:00:00,15.48,16.48,15.43,16.25,185472300
-2010-01-08 00:00:00,16.31,16.69,16.27,16.6,115112600
-2010-01-11 00:00:00,16.83,16.88,16.54,16.76,76675400
-2010-01-12 00:00:00,16.58,16.84,16.57,16.77,64622800
-2010-01-13 00:00:00,16.76,16.92,16.57,16.83,65342400
-2010-01-14 00:00:00,16.79,16.87,16.68,16.7,57361500
-2010-01-15 00:00:00,16.68,16.75,16.35,16.44,74108100
-2010-01-19 00:00:00,16.35,16.75,16.34,16.54,60697400
-2010-01-20 00:00:00,16.5,16.68,16.33,16.5,64495600
-2010-01-21 00:00:00,16.47,16.48,15.95,16.02,99151200
-2010-01-22 00:00:00,16.55,16.76,16.09,16.11,162677700
-2010-01-25 00:00:00,16.46,16.53,16.22,16.37,75160400
-2010-01-26 00:00:00,16.33,16.7,16.26,16.35,78017000
-2010-01-27 00:00:00,16.29,16.39,16.03,16.3,76850600
-2010-01-28 00:00:00,16.43,16.45,16.01,16.16,79136000
-2010-01-29 00:00:00,16.22,16.5,16.07,16.08,81158600
-2010-02-01 00:00:00,16.2,16.34,16.1,16.25,56940500
-2010-02-02 00:00:00,16.27,16.95,16.24,16.85,115749400
-2010-02-03 00:00:00,16.79,17.03,16.62,16.68,70778200
-2010-02-04 00:00:00,16.48,16.5,16.01,16.04,110099200
-2010-02-05 00:00:00,16.04,16.19,15.25,15.79,143503200
-2010-02-08 00:00:00,15.83,15.84,15.47,15.6,70487000
-2010-02-09 00:00:00,15.76,15.89,15.43,15.6,97580300
-2010-02-10 00:00:00,15.57,15.87,15.5,15.69,68377100
-2010-02-11 00:00:00,15.62,15.79,15.48,15.77,66896700
-2010-02-12 00:00:00,15.59,15.75,15.35,15.55,76503100
-2010-02-16 00:00:00,15.7,16.12,15.68,16.04,69444800
-2010-02-17 00:00:00,16.19,16.22,16.06,16.15,60553900
-2010-02-18 00:00:00,16.1,16.29,16.08,16.24,47333500
-2010-02-19 00:00:00,16.14,16.25,16.0,16.17,65201600
-2010-02-22 00:00:00,16.23,16.34,16.16,16.25,44988000
-2010-02-23 00:00:00,16.19,16.32,15.86,15.95,63371100
-2010-02-24 00:00:00,15.98,16.14,15.88,16.12,56650600
-2010-02-25 00:00:00,15.76,15.95,15.71,15.92,63364500
-2010-02-26 00:00:00,16.0,16.15,15.95,16.06,60564400
-2010-03-01 00:00:00,16.1,16.15,15.83,15.9,62798300
-2010-03-02 00:00:00,15.92,15.95,15.83,15.9,52587600
-2010-03-03 00:00:00,15.98,16.29,15.95,16.03,83817400
-2010-03-04 00:00:00,16.07,16.16,15.97,16.11,47132200
-2010-03-05 00:00:00,16.19,16.37,16.15,16.35,65183900
-2010-03-08 00:00:00,16.37,16.47,16.24,16.27,53676900
-2010-03-09 00:00:00,16.3,16.62,16.25,16.49,83685600
-2010-03-10 00:00:00,16.49,16.61,16.42,16.51,67843400
-2010-03-11 00:00:00,16.49,16.55,16.32,16.48,64905500
-2010-03-12 00:00:00,16.59,17.06,16.5,17.04,112875400
-2010-03-15 00:00:00,17.02,17.35,16.94,17.29,117951100
-2010-03-16 00:00:00,17.49,18.16,17.45,18.07,228571100
-2010-03-17 00:00:00,18.32,18.4,17.97,18.04,160499800
-2010-03-18 00:00:00,18.09,18.26,17.91,18.19,88515400
-2010-03-19 00:00:00,18.32,18.34,17.93,18.07,114772300
-2010-03-22 00:00:00,17.86,18.13,17.8,18.07,64940700
-2010-03-23 00:00:00,18.16,18.45,18.15,18.33,107580100
-2010-03-24 00:00:00,18.36,18.94,18.27,18.45,124241100
-2010-03-25 00:00:00,18.71,18.76,18.26,18.3,97668400
-2010-03-26 00:00:00,18.32,18.63,18.18,18.34,84380500
-2010-03-29 00:00:00,18.52,18.56,18.25,18.4,83916800
-2010-03-30 00:00:00,18.47,18.48,18.25,18.3,53168700
-2010-03-31 00:00:00,18.21,18.36,18.13,18.2,59216500
-2010-04-01 00:00:00,18.27,18.4,18.18,18.33,45478000
-2010-04-05 00:00:00,18.42,18.65,18.33,18.53,55879400
-2010-04-06 00:00:00,18.45,18.65,18.41,18.6,54106500
-2010-04-07 00:00:00,18.57,18.75,18.39,18.5,60464200
-2010-04-08 00:00:00,18.39,18.65,18.25,18.56,60592900
-2010-04-09 00:00:00,18.59,18.67,18.4,18.52,54612700
-2010-04-12 00:00:00,18.56,18.98,18.54,18.71,71700500
-2010-04-13 00:00:00,18.75,19.13,18.72,18.95,92585100
-2010-04-14 00:00:00,19.21,19.4,19.01,19.35,81959000
-2010-04-15 00:00:00,19.45,19.69,19.37,19.5,103121900
-2010-04-16 00:00:00,19.44,19.45,18.65,18.97,172374900
-2010-04-19 00:00:00,18.64,18.97,18.64,18.94,78156200
-2010-04-20 00:00:00,19.04,19.2,18.98,19.0,57666500
-2010-04-21 00:00:00,19.1,19.18,18.89,19.03,58407000
-2010-04-22 00:00:00,18.91,19.01,18.61,18.95,73044600
-2010-04-23 00:00:00,18.86,19.1,18.8,19.07,57777500
-2010-04-26 00:00:00,19.19,19.37,19.1,19.3,65712900
-2010-04-27 00:00:00,19.24,19.49,18.59,18.7,109629100
-2010-04-28 00:00:00,18.67,19.09,18.65,18.95,85006400
-2010-04-29 00:00:00,19.04,19.49,19.03,19.49,70066400
-2010-04-30 00:00:00,19.46,19.7,18.79,18.86,112133100
-2010-05-03 00:00:00,18.97,19.34,18.96,19.26,60157700
-2010-05-04 00:00:00,19.06,19.07,18.35,18.58,94123700
-2010-05-05 00:00:00,18.22,18.49,17.93,18.1,106999600
-2010-05-06 00:00:00,18.0,18.15,15.15,17.31,182122800
-2010-05-07 00:00:00,17.51,17.69,16.52,16.88,165465900
-2010-05-10 00:00:00,18.04,18.37,17.88,18.04,138171300
-2010-05-11 00:00:00,17.85,18.34,17.82,18.0,83503800
-2010-05-12 00:00:00,18.09,18.5,18.07,18.44,67907500
-2010-05-13 00:00:00,18.41,18.43,17.96,18.05,64312600
-2010-05-14 00:00:00,17.97,18.04,17.41,17.64,83715700
-2010-05-17 00:00:00,17.61,17.72,17.09,17.56,78754500
-2010-05-18 00:00:00,17.72,17.87,17.05,17.23,79492500
-2010-05-19 00:00:00,17.07,17.38,16.75,17.26,134943000
-2010-05-20 00:00:00,16.81,16.83,16.25,16.26,154436300
-2010-05-21 00:00:00,15.7,16.43,15.65,16.42,146375300
-2010-05-24 00:00:00,16.32,16.39,15.97,16.01,74129700
-2010-05-25 00:00:00,15.5,15.97,15.25,15.95,122232900
-2010-05-26 00:00:00,16.35,16.49,15.97,16.01,83279500
-2010-05-27 00:00:00,16.42,16.68,16.14,16.66,70118300
-2010-05-28 00:00:00,16.66,16.69,16.16,16.35,70383300
-2010-06-01 00:00:00,16.24,16.51,15.93,15.98,73128000
-2010-06-02 00:00:00,16.16,16.39,15.95,16.35,62848900
-2010-06-03 00:00:00,16.41,16.48,16.23,16.45,51837000
-2010-06-04 00:00:00,16.08,16.08,15.56,15.71,114420100
-2010-06-07 00:00:00,15.73,15.75,15.37,15.41,73216100
-2010-06-08 00:00:00,15.46,15.55,15.05,15.48,89376600
-2010-06-09 00:00:00,15.58,15.7,15.22,15.32,66853600
-2010-06-10 00:00:00,15.59,15.87,15.52,15.68,78615900
-2010-06-11 00:00:00,15.53,15.61,15.37,15.56,70851700
-2010-06-14 00:00:00,15.77,15.88,15.35,15.39,75734400
-2010-06-15 00:00:00,15.52,15.85,15.36,15.79,79088400
-2010-06-16 00:00:00,15.71,16.09,15.62,15.85,86647800
-2010-06-17 00:00:00,15.87,15.93,15.65,15.91,57041100
-2010-06-18 00:00:00,16.0,16.05,15.86,15.95,59328800
-2010-06-21 00:00:00,16.21,16.45,16.03,16.1,71221500
-2010-06-22 00:00:00,16.09,16.17,15.77,15.79,64982700
-2010-06-23 00:00:00,15.76,15.89,15.37,15.39,97574100
-2010-06-24 00:00:00,15.38,15.45,15.0,15.08,96299000
-2010-06-25 00:00:00,15.12,15.15,14.82,14.91,134229600
-2010-06-28 00:00:00,14.96,15.21,14.91,15.0,60445900
-2010-06-29 00:00:00,14.75,14.79,14.27,14.48,114904900
-2010-06-30 00:00:00,14.47,14.69,14.35,14.42,81568200
-2010-07-01 00:00:00,14.33,14.43,13.87,14.12,107077700
-2010-07-02 00:00:00,14.16,14.26,13.75,13.88,78544600
-2010-07-06 00:00:00,14.11,14.31,13.81,13.97,77154700
-2010-07-07 00:00:00,13.99,14.66,13.96,14.62,91711400
-2010-07-08 00:00:00,14.87,15.17,14.57,14.83,88427100
-2010-07-09 00:00:00,14.95,14.99,14.75,14.95,46094200
-2010-07-12 00:00:00,14.9,14.99,14.78,14.93,38390800
-2010-07-13 00:00:00,15.22,15.35,15.16,15.21,57860800
-2010-07-14 00:00:00,15.26,15.3,15.06,15.2,45725200
-2010-07-15 00:00:00,15.16,15.28,14.88,15.25,79329000
-2010-07-16 00:00:00,15.0,15.06,14.5,14.55,125415000
-2010-07-19 00:00:00,14.64,14.74,14.47,14.62,49073000
-2010-07-20 00:00:00,14.36,15.01,14.36,14.94,67279400
-2010-07-21 00:00:00,15.11,15.2,14.64,14.84,65021900
-2010-07-22 00:00:00,15.08,15.29,14.97,15.21,64300700
-2010-07-23 00:00:00,15.21,15.85,15.03,15.71,112735300
-2010-07-26 00:00:00,15.91,16.16,15.7,16.14,80950300
-2010-07-27 00:00:00,16.3,16.57,16.1,16.18,69942100
-2010-07-28 00:00:00,16.1,16.18,15.95,16.05,52479100
-2010-07-29 00:00:00,16.15,16.24,15.94,16.15,69783700
-2010-07-30 00:00:00,15.92,16.24,15.91,16.12,60130400
-2010-08-02 00:00:00,16.32,16.47,16.31,16.41,67412000
-2010-08-03 00:00:00,16.39,16.52,16.36,16.4,55092900
-2010-08-04 00:00:00,16.41,16.51,16.37,16.48,46124000
-2010-08-05 00:00:00,16.35,16.54,16.27,16.52,46596900
-2010-08-06 00:00:00,16.32,16.45,16.09,16.45,58954200
-2010-08-09 00:00:00,16.42,16.46,16.3,16.38,39918800
-2010-08-10 00:00:00,16.19,16.34,15.96,16.25,53236400
-2010-08-11 00:00:00,15.98,16.03,15.54,15.7,77164000
-2010-08-12 00:00:00,15.42,15.68,15.34,15.5,58243300
-2010-08-13 00:00:00,15.34,15.52,15.34,15.38,41650800
-2010-08-16 00:00:00,15.29,15.49,15.15,15.46,56429600
-2010-08-17 00:00:00,15.66,15.74,15.5,15.58,60908200
-2010-08-18 00:00:00,15.58,15.74,15.51,15.7,42302800
-2010-08-19 00:00:00,15.56,15.64,15.05,15.25,82336800
-2010-08-20 00:00:00,15.18,15.18,14.89,15.03,65402900
-2010-08-23 00:00:00,15.22,15.27,14.85,14.89,55581000
-2010-08-24 00:00:00,14.74,14.75,14.41,14.57,89666100
-2010-08-25 00:00:00,14.46,14.68,14.25,14.57,76783100
-2010-08-26 00:00:00,14.66,14.81,14.44,14.5,58285300
-2010-08-27 00:00:00,14.61,14.76,14.37,14.71,46473000
-2010-08-30 00:00:00,14.67,14.72,14.51,14.52,36583300
-2010-08-31 00:00:00,14.36,14.58,14.31,14.48,59224700
-2010-09-01 00:00:00,14.73,15.1,14.6,15.01,78042700
-2010-09-02 00:00:00,15.1,15.2,14.94,15.15,54433600
-2010-09-03 00:00:00,15.39,15.56,15.2,15.39,64341100
-2010-09-07 00:00:00,15.28,15.5,15.21,15.44,55365800
-2010-09-08 00:00:00,15.39,15.79,15.32,15.7,75069900
-2010-09-09 00:00:00,15.91,16.0,15.82,15.91,60506200
-2010-09-10 00:00:00,15.96,16.08,15.81,15.98,46637800
-2010-09-13 00:00:00,16.19,16.31,16.05,16.25,56310500
-2010-09-14 00:00:00,16.18,16.28,16.11,16.16,48159600
-2010-09-15 00:00:00,16.07,16.47,15.97,16.34,68556000
-2010-09-16 00:00:00,16.18,16.31,16.11,16.23,47072000
-2010-09-17 00:00:00,16.31,16.42,16.08,16.29,72500600
-2010-09-20 00:00:00,16.27,16.6,16.23,16.55,46091300
-2010-09-21 00:00:00,16.52,16.7,16.42,16.52,54155500
-2010-09-22 00:00:00,16.51,16.67,16.4,16.5,47439900
-2010-09-23 00:00:00,16.27,16.39,16.05,16.14,53179800
-2010-09-24 00:00:00,16.33,16.66,16.3,16.66,85029900
-2010-09-27 00:00:00,16.65,16.65,16.4,16.43,40568000
-2010-09-28 00:00:00,16.43,16.52,16.14,16.44,53876900
-2010-09-29 00:00:00,16.34,16.46,16.24,16.36,44123900
-2010-09-30 00:00:00,16.46,16.69,16.15,16.25,59002500
-2010-10-01 00:00:00,16.4,16.53,16.26,16.36,48433400
-2010-10-04 00:00:00,16.31,16.37,16.0,16.1,45834600
-2010-10-05 00:00:00,16.25,16.58,16.19,16.51,62611900
-2010-10-06 00:00:00,16.49,17.0,16.46,16.9,74000100
-2010-10-07 00:00:00,17.0,17.12,16.85,17.05,58598400
-2010-10-08 00:00:00,17.13,17.29,17.03,17.12,51548400
-2010-10-11 00:00:00,17.24,17.26,16.92,16.96,52275300
-2010-10-12 00:00:00,16.97,17.3,16.94,17.19,64773500
-2010-10-13 00:00:00,17.3,17.49,17.18,17.28,60806900
-2010-10-14 00:00:00,17.39,17.39,16.97,17.16,57886000
-2010-10-15 00:00:00,16.78,16.79,16.15,16.3,205160900
-2010-10-18 00:00:00,16.31,16.34,16.1,16.25,67489100
-2010-10-19 00:00:00,16.1,16.26,15.98,16.07,74162600
-2010-10-20 00:00:00,16.19,16.2,15.88,16.05,69654600
-2010-10-21 00:00:00,16.09,16.37,16.02,16.1,59414700
-2010-10-22 00:00:00,16.11,16.2,16.01,16.06,31318800
-2010-10-25 00:00:00,16.26,16.32,16.06,16.06,53601800
-2010-10-26 00:00:00,16.06,16.32,16.03,16.16,49392700
-2010-10-27 00:00:00,16.06,16.14,15.99,16.11,50623000
-2010-10-28 00:00:00,16.22,16.3,16.03,16.08,44263400
-2010-10-29 00:00:00,16.07,16.13,15.98,16.02,38174400
-2010-11-01 00:00:00,16.09,16.18,15.88,15.95,52855400
-2010-11-02 00:00:00,16.0,16.07,15.88,15.94,50545400
-2010-11-03 00:00:00,15.96,16.1,15.88,16.06,65760400
-2010-11-04 00:00:00,16.2,16.59,16.18,16.51,87201200
-2010-11-05 00:00:00,16.52,16.86,16.51,16.73,69827400
-2010-11-08 00:00:00,16.62,16.84,16.62,16.71,47818100
-2010-11-09 00:00:00,16.82,16.82,16.54,16.62,49927700
-2010-11-10 00:00:00,16.64,16.67,16.37,16.55,49697700
-2010-11-11 00:00:00,16.44,16.52,16.22,16.35,46617600
-2010-11-12 00:00:00,16.25,16.39,16.11,16.25,48319000
-2010-11-15 00:00:00,16.23,16.43,16.18,16.2,39185900
-2010-11-16 00:00:00,16.14,16.16,15.76,15.86,73949100
-2010-11-17 00:00:00,15.87,15.92,15.76,15.81,36296500
-2010-11-18 00:00:00,16.0,16.2,16.0,16.04,50090500
-2010-11-19 00:00:00,16.06,16.23,15.95,16.22,49262500
-2010-11-22 00:00:00,16.14,16.14,15.78,16.03,65706700
-2010-11-23 00:00:00,15.83,15.89,15.63,15.76,55949000
-2010-11-24 00:00:00,15.81,15.98,15.78,15.94,42404100
-2010-11-26 00:00:00,15.78,15.88,15.75,15.8,17440100
-2010-11-29 00:00:00,15.73,16.05,15.68,15.97,56507800
-2010-11-30 00:00:00,15.75,15.95,15.72,15.83,53884800
-2010-12-01 00:00:00,16.03,16.3,16.03,16.3,68945200
-2010-12-02 00:00:00,16.29,16.68,16.28,16.68,80788100
-2010-12-03 00:00:00,16.49,16.8,16.46,16.78,50259400
-2010-12-06 00:00:00,16.7,16.86,16.63,16.7,58776400
-2010-12-07 00:00:00,16.92,17.28,16.88,17.03,96459900
-2010-12-08 00:00:00,17.01,17.13,16.86,17.04,47551200
-2010-12-09 00:00:00,17.21,17.23,17.06,17.13,39089700
-2010-12-10 00:00:00,17.22,17.88,17.2,17.72,125890700
-2010-12-13 00:00:00,17.89,17.9,17.55,17.62,67875600
-2010-12-14 00:00:00,17.66,17.9,17.58,17.69,76366600
-2010-12-15 00:00:00,17.64,17.71,17.37,17.49,70749600
-2010-12-16 00:00:00,17.53,17.87,17.47,17.77,53915300
-2010-12-17 00:00:00,17.73,17.77,17.57,17.7,65250600
-2010-12-20 00:00:00,17.77,17.8,17.65,17.7,40548600
-2010-12-21 00:00:00,17.78,18.0,17.74,17.9,41837000
-2010-12-22 00:00:00,17.83,18.08,17.82,18.06,42977200
-2010-12-23 00:00:00,18.0,18.15,17.98,18.04,30958900
-2010-12-27 00:00:00,17.92,18.23,17.92,18.19,33318000
-2010-12-28 00:00:00,18.21,18.41,18.16,18.32,47724000
-2010-12-29 00:00:00,18.37,18.49,18.26,18.27,34569300
-2010-12-30 00:00:00,18.28,18.35,18.16,18.19,28894300
-2010-12-31 00:00:00,18.15,18.35,18.13,18.29,27074100
-2011-01-03 00:00:00,18.49,18.5,18.22,18.28,52828200
-2011-01-04 00:00:00,18.34,18.61,18.12,18.61,79019500
-2011-01-05 00:00:00,18.52,18.72,18.42,18.64,51322400
-2011-01-06 00:00:00,18.69,18.72,18.42,18.56,39640100
-2011-01-07 00:00:00,18.58,18.66,18.2,18.43,57336500
-2011-01-10 00:00:00,18.61,18.75,18.46,18.51,62996500
-2011-01-11 00:00:00,18.71,18.81,18.58,18.63,46593300
-2011-01-12 00:00:00,18.57,18.73,18.48,18.67,61213300
-2011-01-13 00:00:00,18.73,18.8,18.56,18.6,44802900
-2011-01-14 00:00:00,18.61,18.84,18.55,18.82,42235700
-2011-01-18 00:00:00,18.98,18.99,18.56,18.6,70505900
-2011-01-19 00:00:00,18.61,18.64,18.19,18.33,82190100
-2011-01-20 00:00:00,18.46,18.59,18.17,18.43,67732800
-2011-01-21 00:00:00,19.31,19.97,19.25,19.74,229080200
-2011-01-24 00:00:00,19.93,20.12,19.74,20.04,98547300
-2011-01-25 00:00:00,19.98,20.28,19.8,19.98,100987100
-2011-01-26 00:00:00,20.18,20.2,19.92,19.92,67753600
-2011-01-27 00:00:00,19.96,20.33,19.9,20.28,67840600
-2011-01-28 00:00:00,20.39,20.74,20.12,20.2,102189700
-2011-01-31 00:00:00,20.13,20.29,20.1,20.14,51723400
-2011-02-01 00:00:00,20.38,20.9,20.3,20.8,68304300
-2011-02-02 00:00:00,20.84,20.96,20.65,20.71,42276300
-2011-02-03 00:00:00,20.65,20.77,20.42,20.75,41117700
-2011-02-04 00:00:00,20.79,20.8,20.4,20.56,43108100
-2011-02-07 00:00:00,20.77,21.0,20.73,20.87,45386900
-2011-02-08 00:00:00,20.96,21.31,20.91,21.28,54940300
-2011-02-09 00:00:00,21.3,21.43,21.06,21.31,61056600
-2011-02-10 00:00:00,21.17,21.31,20.94,21.27,50215400
-2011-02-11 00:00:00,21.04,21.44,21.03,21.33,40655400
-2011-02-14 00:00:00,21.51,21.65,21.45,21.5,43403200
-2011-02-15 00:00:00,21.45,21.49,21.24,21.46,39619000
-2011-02-16 00:00:00,21.42,21.49,21.25,21.44,39009500
-2011-02-17 00:00:00,21.28,21.58,21.26,21.52,36657900
-2011-02-18 00:00:00,21.54,21.6,21.3,21.44,45484200
-2011-02-22 00:00:00,20.88,21.21,20.66,20.82,72520300
-2011-02-23 00:00:00,20.52,20.69,20.08,20.37,84940300
-2011-02-24 00:00:00,20.12,20.65,20.1,20.58,65330200
-2011-02-25 00:00:00,20.71,20.88,20.5,20.82,45687200
-2011-02-28 00:00:00,20.95,21.07,20.82,20.92,42652700
-2011-03-01 00:00:00,21.12,21.17,20.24,20.25,61993100
-2011-03-02 00:00:00,20.18,20.64,20.16,20.32,49105000
-2011-03-03 00:00:00,20.88,20.93,20.7,20.75,46217400
-2011-03-04 00:00:00,20.85,20.86,20.19,20.37,61144400
-2011-03-07 00:00:00,20.4,20.59,20.01,20.38,66376800
-2011-03-08 00:00:00,20.43,20.79,20.26,20.63,50341600
-2011-03-09 00:00:00,20.58,20.71,20.3,20.63,49719800
-2011-03-10 00:00:00,20.26,20.53,20.03,20.1,80762600
-2011-03-11 00:00:00,19.95,20.48,19.94,20.36,56137100
-2011-03-14 00:00:00,19.96,20.09,19.45,19.92,91174400
-2011-03-15 00:00:00,18.84,19.76,18.6,19.61,133519100
-2011-03-16 00:00:00,19.38,19.51,18.71,18.95,132048700
-2011-03-17 00:00:00,19.27,19.63,19.06,19.22,83550600
-2011-03-18 00:00:00,19.64,19.75,19.22,19.25,79966100
-2011-03-21 00:00:00,19.68,19.8,19.55,19.72,53008400
-2011-03-22 00:00:00,19.77,19.77,19.47,19.49,46497100
-2011-03-23 00:00:00,19.45,19.56,19.25,19.53,44283900
-2011-03-24 00:00:00,19.68,19.8,19.48,19.78,43792700
-2011-03-25 00:00:00,19.85,19.93,19.69,19.75,40071500
-2011-03-28 00:00:00,19.81,19.88,19.66,19.75,35446300
-2011-03-29 00:00:00,19.66,19.91,19.53,19.86,36038700
-2011-03-30 00:00:00,19.98,20.28,19.93,20.11,46951900
-2011-03-31 00:00:00,20.08,20.15,19.96,20.05,40940200
-2011-04-01 00:00:00,20.14,20.5,20.12,20.34,48400000
-2011-04-04 00:00:00,20.73,20.75,20.44,20.53,45418200
-2011-04-05 00:00:00,20.48,20.63,20.3,20.33,41601500
-2011-04-06 00:00:00,20.57,20.62,20.37,20.55,50881300
-2011-04-07 00:00:00,20.49,20.5,20.19,20.35,52143500
-2011-04-08 00:00:00,20.49,20.52,20.07,20.19,48510400
-2011-04-11 00:00:00,20.24,20.37,20.08,20.18,29291200
-2011-04-12 00:00:00,20.02,20.16,19.8,20.01,48751300
-2011-04-13 00:00:00,20.05,20.11,19.87,19.94,40049000
-2011-04-14 00:00:00,19.85,20.08,19.6,20.0,43989000
-2011-04-15 00:00:00,20.05,20.3,19.99,20.04,50138700
-2011-04-18 00:00:00,19.77,20.0,19.51,19.98,63596100
-2011-04-19 00:00:00,19.99,20.34,19.93,20.27,63496100
-2011-04-20 00:00:00,20.52,20.54,20.28,20.4,55587400
-2011-04-21 00:00:00,20.78,20.8,19.73,19.95,121690100
-2011-04-25 00:00:00,20.14,20.15,19.89,19.89,55752100
-2011-04-26 00:00:00,20.04,20.33,20.0,20.1,52508200
-2011-04-27 00:00:00,20.19,20.85,20.15,20.65,88328000
-2011-04-28 00:00:00,20.69,20.77,20.47,20.6,42110500
-2011-04-29 00:00:00,20.72,20.74,20.4,20.45,41487900
-2011-05-02 00:00:00,20.7,20.71,20.43,20.48,36122600
-2011-05-03 00:00:00,20.36,20.65,20.35,20.64,40067700
-2011-05-04 00:00:00,20.56,20.66,20.15,20.27,57890700
-2011-05-05 00:00:00,20.23,20.3,19.81,19.9,57273500
-2011-05-06 00:00:00,20.19,20.25,19.95,20.01,43648000
-2011-05-09 00:00:00,19.97,20.11,19.9,20.07,38193600
-2011-05-10 00:00:00,20.14,20.42,20.12,20.3,38180800
-2011-05-11 00:00:00,20.21,20.41,20.0,20.09,38489000
-2011-05-12 00:00:00,20.0,20.18,19.9,20.14,38329400
-2011-05-13 00:00:00,20.12,20.14,19.76,19.89,42200000
-2011-05-16 00:00:00,19.85,19.99,19.68,19.76,45796700
-2011-05-17 00:00:00,19.62,19.73,19.46,19.59,47528800
-2011-05-18 00:00:00,19.59,19.87,19.41,19.76,46121100
-2011-05-19 00:00:00,19.87,20.05,19.84,19.96,42815300
-2011-05-20 00:00:00,19.93,19.94,19.58,19.62,45530600
-2011-05-23 00:00:00,19.32,19.48,19.13,19.39,39020600
-2011-05-24 00:00:00,19.43,19.52,19.05,19.1,45704600
-2011-05-25 00:00:00,19.22,19.36,18.97,19.22,43028200
-2011-05-26 00:00:00,19.13,19.49,19.13,19.42,41607600
-2011-05-27 00:00:00,19.49,19.58,19.42,19.44,30223600
-2011-05-31 00:00:00,19.68,19.72,19.48,19.64,53175000
-2011-06-01 00:00:00,19.47,19.6,19.1,19.13,65012000
-2011-06-02 00:00:00,19.16,19.28,18.94,19.09,40259000
-2011-06-03 00:00:00,18.83,18.99,18.75,18.82,49105600
-2011-06-06 00:00:00,18.71,18.8,18.39,18.46,60470300
-2011-06-07 00:00:00,18.54,18.7,18.47,18.48,52893600
-2011-06-08 00:00:00,18.49,18.67,18.4,18.51,52213200
-2011-06-09 00:00:00,18.55,18.76,18.49,18.58,39389600
-2011-06-10 00:00:00,18.51,18.52,18.14,18.32,55838300
-2011-06-13 00:00:00,18.39,18.52,18.22,18.39,42454200
-2011-06-14 00:00:00,18.53,18.75,18.5,18.6,49358900
-2011-06-15 00:00:00,18.47,18.67,18.32,18.39,58463500
-2011-06-16 00:00:00,18.21,18.61,18.2,18.44,55083800
-2011-06-17 00:00:00,18.63,18.69,18.34,18.49,56448100
-2011-06-20 00:00:00,18.34,18.56,18.3,18.48,38897300
-2011-06-21 00:00:00,18.6,18.94,18.56,18.81,58789300
-2011-06-22 00:00:00,18.69,18.81,18.56,18.56,48077400
-2011-06-23 00:00:00,18.34,18.39,18.01,18.38,69354500
-2011-06-24 00:00:00,18.42,18.43,17.97,17.97,80824300
-2011-06-27 00:00:00,18.01,18.42,18.0,18.28,46444800
-2011-06-28 00:00:00,18.33,18.44,18.16,18.44,38698400
-2011-06-29 00:00:00,18.54,18.61,18.4,18.56,38788100
-2011-06-30 00:00:00,18.59,18.9,18.56,18.86,45061800
-2011-07-01 00:00:00,18.86,19.26,18.75,19.2,55868500
-2011-07-05 00:00:00,19.22,19.25,18.91,19.04,41903800
-2011-07-06 00:00:00,18.97,19.1,18.96,19.05,31582100
-2011-07-07 00:00:00,19.23,19.45,19.14,19.3,44970100
-2011-07-08 00:00:00,19.08,19.1,18.85,18.99,54652200
-2011-07-11 00:00:00,18.72,18.78,18.5,18.63,46550900
-2011-07-12 00:00:00,18.43,18.66,18.38,18.38,47154100
-2011-07-13 00:00:00,18.53,18.83,18.5,18.51,57145900
-2011-07-14 00:00:00,18.65,18.8,18.47,18.53,43745500
-2011-07-15 00:00:00,18.55,18.68,18.29,18.41,50540700
-2011-07-18 00:00:00,18.33,18.39,18.16,18.29,39556500
-2011-07-19 00:00:00,18.4,18.64,18.35,18.58,45677700
-2011-07-20 00:00:00,18.75,18.91,18.6,18.79,48555100
-2011-07-21 00:00:00,18.98,19.28,18.86,19.16,67141700
-2011-07-22 00:00:00,19.43,19.53,18.95,19.04,82155400
-2011-07-25 00:00:00,18.97,19.14,18.85,18.96,43817900
-2011-07-26 00:00:00,19.0,19.04,18.5,18.56,68353200
-2011-07-27 00:00:00,18.47,18.51,18.05,18.11,78142300
-2011-07-28 00:00:00,18.14,18.46,18.09,18.11,48680000
-2011-07-29 00:00:00,17.99,18.11,17.78,17.91,70156400
-2011-08-01 00:00:00,18.39,18.42,17.68,17.97,69100600
-2011-08-02 00:00:00,17.74,17.88,17.16,17.21,96869900
-2011-08-03 00:00:00,17.25,17.5,17.06,17.47,86173900
-2011-08-04 00:00:00,17.19,17.27,16.42,16.47,128116500
-2011-08-05 00:00:00,16.66,16.95,16.1,16.51,124296300
-2011-08-08 00:00:00,15.67,16.13,15.3,15.43,173633800
-2011-08-09 00:00:00,15.59,15.96,14.82,15.96,198450900
-2011-08-10 00:00:00,15.85,15.89,15.01,15.09,134801200
-2011-08-11 00:00:00,15.15,15.92,15.0,15.68,131813100
-2011-08-12 00:00:00,16.04,16.12,15.79,15.88,74802300
-2011-08-15 00:00:00,16.17,16.41,16.08,16.39,65282900
-2011-08-16 00:00:00,16.24,16.27,15.95,16.15,59329200
-2011-08-17 00:00:00,16.3,16.54,16.08,16.23,50792600
-2011-08-18 00:00:00,15.74,15.78,15.2,15.34,118394000
-2011-08-19 00:00:00,15.1,15.61,15.03,15.09,79700900
-2011-08-22 00:00:00,15.55,15.55,15.05,15.11,69430700
-2011-08-23 00:00:00,15.17,15.54,15.11,15.54,70118500
-2011-08-24 00:00:00,15.48,15.75,15.42,15.72,65400300
-2011-08-25 00:00:00,15.94,16.05,15.34,15.45,67825000
-2011-08-26 00:00:00,15.4,15.68,15.1,15.54,62364800
-2011-08-29 00:00:00,15.79,16.06,15.75,16.04,47760700
-2011-08-30 00:00:00,15.95,16.24,15.75,16.12,48557100
-2011-08-31 00:00:00,16.24,16.49,16.16,16.31,62871400
-2011-09-01 00:00:00,16.31,16.45,16.15,16.2,61216700
-2011-09-02 00:00:00,15.85,15.92,15.55,15.76,61743900
-2011-09-06 00:00:00,15.25,15.29,15.0,15.25,97466600
-2011-09-07 00:00:00,15.5,15.85,15.44,15.8,60239400
-2011-09-08 00:00:00,15.69,15.83,15.49,15.59,117920800
-2011-09-09 00:00:00,15.38,15.46,15.03,15.09,144441000
-2011-09-12 00:00:00,15.01,15.29,14.72,15.01,169797200
-2011-09-13 00:00:00,15.02,15.46,14.86,15.41,83300700
-2011-09-14 00:00:00,15.48,16.04,15.2,15.79,91340600
-2011-09-15 00:00:00,15.9,16.1,15.84,16.08,67326400
-2011-09-16 00:00:00,16.22,16.4,16.07,16.33,89205000
-2011-09-19 00:00:00,15.98,16.27,15.87,16.18,54153600
-2011-09-20 00:00:00,16.25,16.45,16.04,16.04,56235500
-2011-09-21 00:00:00,15.97,16.07,15.36,15.38,74360800
-2011-09-22 00:00:00,14.96,15.22,14.82,15.04,113698400
-2011-09-23 00:00:00,14.9,15.25,14.86,15.21,65513500
-2011-09-26 00:00:00,15.4,15.62,15.07,15.57,93900700
-2011-09-27 00:00:00,15.81,16.07,15.67,15.76,80391600
-2011-09-28 00:00:00,15.75,16.0,15.42,15.45,57403100
-2011-09-29 00:00:00,15.82,15.95,15.5,15.86,60693300
-2011-09-30 00:00:00,15.65,15.73,15.19,15.22,75779600
-2011-10-03 00:00:00,15.1,15.39,14.68,14.69,92701600
-2011-10-04 00:00:00,14.49,14.91,14.02,14.86,112000000
-2011-10-05 00:00:00,14.94,15.33,14.75,15.27,79536800
-2011-10-06 00:00:00,15.27,15.54,14.96,15.53,64943200
-2011-10-07 00:00:00,15.7,15.74,15.24,15.5,65569100
-2011-10-10 00:00:00,15.79,16.14,15.76,16.14,56216400
-2011-10-11 00:00:00,15.98,16.22,15.96,16.14,45999500
-2011-10-12 00:00:00,16.25,16.58,16.25,16.4,61755100
-2011-10-13 00:00:00,16.23,16.31,16.02,16.22,46136100
-2011-10-14 00:00:00,16.42,16.65,16.4,16.6,45134200
-2011-10-17 00:00:00,16.49,16.6,16.19,16.23,46868400
-2011-10-18 00:00:00,16.25,16.98,16.24,16.71,65453400
-2011-10-19 00:00:00,16.71,16.87,16.41,16.52,51899200
-2011-10-20 00:00:00,16.57,16.8,16.33,16.63,55091400
-2011-10-21 00:00:00,16.37,16.53,16.13,16.31,113734400
-2011-10-24 00:00:00,16.37,16.69,16.32,16.45,67044200
-2011-10-25 00:00:00,16.46,16.49,16.05,16.22,82360800
-2011-10-26 00:00:00,16.41,16.51,16.22,16.35,66600600
-2011-10-27 00:00:00,16.96,17.5,16.81,17.37,110480000
-2011-10-28 00:00:00,17.19,17.34,17.11,17.25,57771700
-2011-10-31 00:00:00,16.98,17.01,16.7,16.71,49913000
-2011-11-01 00:00:00,16.13,16.35,15.97,16.02,89755300
-2011-11-02 00:00:00,16.37,16.52,16.16,16.25,48168500
-2011-11-03 00:00:00,16.52,16.69,16.36,16.67,54877700
-2011-11-04 00:00:00,16.55,16.56,16.23,16.39,41678500
-2011-11-07 00:00:00,16.37,16.43,16.11,16.39,41215300
-2011-11-08 00:00:00,16.44,16.49,16.26,16.48,53898500
-2011-11-09 00:00:00,16.15,16.19,15.75,15.85,78632100
-2011-11-10 00:00:00,16.08,16.19,15.97,16.06,59274100
-2011-11-11 00:00:00,16.24,16.47,16.23,16.3,50218600
-2011-11-14 00:00:00,16.22,16.28,16.02,16.1,40151400
-2011-11-15 00:00:00,16.03,16.32,16.03,16.2,39776400
-2011-11-16 00:00:00,16.07,16.25,15.92,15.95,52940400
-2011-11-17 00:00:00,15.98,16.05,15.5,15.64,67472900
-2011-11-18 00:00:00,15.77,15.85,15.62,15.65,46838700
-2011-11-21 00:00:00,15.48,15.49,15.2,15.24,67270300
-2011-11-22 00:00:00,15.29,15.29,14.98,14.99,74944700
-2011-11-23 00:00:00,14.91,14.95,14.72,14.73,66930300
-2011-11-25 00:00:00,14.76,15.02,14.7,14.7,23163700
-2011-11-28 00:00:00,15.23,15.25,14.68,14.8,77629600
-2011-11-29 00:00:00,14.91,15.15,14.82,14.92,80462600
-2011-11-30 00:00:00,15.31,15.91,15.26,15.91,98619800
-2011-12-01 00:00:00,15.89,16.0,15.73,15.91,58202800
-2011-12-02 00:00:00,16.04,16.3,16.04,16.09,68436300
-2011-12-05 00:00:00,16.35,16.5,16.18,16.33,61585000
-2011-12-06 00:00:00,16.5,16.92,16.47,16.72,83017300
-2011-12-07 00:00:00,16.68,16.83,16.53,16.74,65315800
-2011-12-08 00:00:00,16.58,16.65,16.25,16.31,79725100
-2011-12-09 00:00:00,16.38,16.98,16.36,16.84,85738000
-2011-12-12 00:00:00,16.71,16.86,16.32,16.46,179405500
-2011-12-13 00:00:00,16.56,16.72,16.3,16.42,73866400
-2011-12-14 00:00:00,16.34,16.77,16.3,16.61,89088200
-2011-12-15 00:00:00,16.82,16.87,16.59,16.79,61429400
-2011-12-16 00:00:00,16.94,17.09,16.91,17.01,96488000
-2011-12-19 00:00:00,16.97,17.1,16.79,16.86,66302900
-2011-12-20 00:00:00,17.05,17.39,17.04,17.28,61471300
-2011-12-21 00:00:00,17.32,17.77,17.15,17.69,80282600
-2011-12-22 00:00:00,17.7,18.14,17.65,18.05,95632600
-2011-12-23 00:00:00,18.02,18.28,17.95,18.23,47090200
-2011-12-27 00:00:00,18.18,18.2,18.01,18.01,42257500
-2011-12-28 00:00:00,18.0,18.02,17.72,17.83,39272600
-2011-12-29 00:00:00,17.81,18.12,17.79,18.07,43267000
-2011-12-30 00:00:00,18.03,18.08,17.88,17.91,31407800
-2012-01-03 00:00:00,18.23,18.5,18.23,18.36,58706600
-2012-01-04 00:00:00,18.31,18.6,18.28,18.56,42754700
-2012-01-05 00:00:00,18.46,18.6,18.29,18.55,45819200
-2012-01-06 00:00:00,18.73,18.79,18.56,18.65,51069400
-2012-01-09 00:00:00,18.74,18.88,18.56,18.86,46987400
-2012-01-10 00:00:00,19.01,19.05,18.62,18.72,59344400
-2012-01-11 00:00:00,18.55,18.95,18.5,18.88,47868300
-2012-01-12 00:00:00,18.96,19.0,18.76,18.93,38957800
-2012-01-13 00:00:00,18.78,18.84,18.6,18.84,42037300
-2012-01-17 00:00:00,18.99,19.1,18.68,18.74,49206800
-2012-01-18 00:00:00,18.58,19.05,18.56,19.02,52912600
-2012-01-19 00:00:00,19.03,19.19,18.93,19.15,53907600
-2012-01-20 00:00:00,18.81,19.2,18.68,19.15,92432300
-2012-01-23 00:00:00,19.09,19.24,18.9,18.94,50584600
-2012-01-24 00:00:00,18.84,18.86,18.75,18.84,39736700
-2012-01-25 00:00:00,18.83,19.16,18.79,19.13,51250200
-2012-01-26 00:00:00,19.26,19.27,18.98,19.07,42493500
-2012-01-27 00:00:00,19.0,19.13,18.92,19.03,32611800
-2012-01-30 00:00:00,18.83,18.93,18.7,18.9,37731100
-2012-01-31 00:00:00,18.98,19.01,18.69,18.71,46240600
-2012-02-01 00:00:00,18.94,19.06,18.75,18.77,52016900
-2012-02-02 00:00:00,18.85,18.93,18.7,18.75,37813000
-2012-02-03 00:00:00,19.0,19.1,18.92,19.02,44877800
-2012-02-06 00:00:00,18.99,19.15,18.95,19.05,42735600
-2012-02-07 00:00:00,19.02,19.2,18.91,19.18,36040900
-2012-02-08 00:00:00,19.19,19.31,19.08,19.24,33680800
-2012-02-09 00:00:00,19.31,19.35,19.11,19.13,44183500
-2012-02-10 00:00:00,18.99,19.01,18.77,18.88,109544800
-2012-02-13 00:00:00,19.03,19.08,18.9,19.07,104299100
-2012-02-14 00:00:00,18.93,19.09,18.8,18.94,39229400
-2012-02-15 00:00:00,19.01,19.02,18.7,18.76,41438800
-2012-02-16 00:00:00,18.86,19.03,18.8,19.01,40510700
-2012-02-17 00:00:00,19.18,19.32,19.11,19.28,58076800
-2012-02-21 00:00:00,19.42,19.5,19.32,19.41,41924200
-2012-02-22 00:00:00,19.43,19.47,19.18,19.39,40878800
-2012-02-23 00:00:00,19.07,19.37,19.0,19.31,45628400
-2012-02-24 00:00:00,19.36,19.37,19.14,19.24,23924800
-2012-02-27 00:00:00,19.02,19.16,18.98,19.07,37521900
-2012-02-28 00:00:00,19.12,19.19,18.99,19.16,35022700
-2012-02-29 00:00:00,19.18,19.25,19.01,19.05,44658100
-2012-03-01 00:00:00,19.15,19.19,19.03,19.12,37334400
-2012-03-02 00:00:00,19.14,19.14,18.9,18.97,36230500
-2012-03-05 00:00:00,18.95,18.98,18.73,18.85,35572600
-2012-03-06 00:00:00,18.6,18.61,18.32,18.42,56249000
-2012-03-07 00:00:00,18.58,18.85,18.55,18.77,54451200
-2012-03-08 00:00:00,18.98,19.09,18.92,19.03,35984900
-2012-03-09 00:00:00,19.02,19.18,18.92,19.04,37479800
-2012-03-12 00:00:00,19.09,19.19,19.04,19.13,35349400
-2012-03-13 00:00:00,19.2,19.66,19.09,19.59,63925200
-2012-03-14 00:00:00,19.63,19.89,19.58,19.79,71352600
-2012-03-15 00:00:00,19.87,20.2,19.86,20.16,76328200
-2012-03-16 00:00:00,20.26,20.3,20.01,20.2,79237400
-2012-03-19 00:00:00,20.08,20.36,20.06,20.21,42727200
-2012-03-20 00:00:00,20.02,20.21,19.98,20.07,47535600
-2012-03-21 00:00:00,20.16,20.32,20.04,20.07,51101600
-2012-03-22 00:00:00,19.95,19.96,19.69,19.85,50758900
-2012-03-23 00:00:00,19.79,19.91,19.7,19.78,34212300
-2012-03-26 00:00:00,19.98,20.11,19.92,20.05,42963600
-2012-03-27 00:00:00,20.12,20.14,20.01,20.04,38321000
-2012-03-28 00:00:00,20.02,21.0,19.77,20.01,55431200
-2012-03-29 00:00:00,19.82,19.97,19.71,19.95,40663100
-2012-03-30 00:00:00,20.07,20.13,19.95,20.07,40966700
-2012-04-02 00:00:00,20.03,20.11,19.9,20.02,44169100
-2012-04-03 00:00:00,19.97,20.02,19.8,19.96,43797800
-2012-04-04 00:00:00,19.65,19.81,19.62,19.74,43693100
-2012-04-05 00:00:00,19.61,19.71,19.46,19.49,39963800
-2012-04-09 00:00:00,19.1,19.27,19.07,19.2,36361300
-2012-04-10 00:00:00,19.12,19.13,18.7,18.74,54450400
-2012-04-11 00:00:00,19.02,19.15,18.98,19.01,37828100
-2012-04-12 00:00:00,19.01,19.32,18.96,19.3,28215500
-2012-04-13 00:00:00,19.18,19.18,18.86,18.88,40312700
-2012-04-16 00:00:00,18.98,19.13,18.85,18.9,30059900
-2012-04-17 00:00:00,19.03,19.36,18.92,19.34,35520200
-2012-04-18 00:00:00,19.23,19.34,19.04,19.1,33331400
-2012-04-19 00:00:00,19.17,19.25,18.97,19.14,52169000
-2012-04-20 00:00:00,19.43,19.64,19.25,19.36,67930300
-2012-04-23 00:00:00,19.06,19.12,18.94,19.07,52042900
-2012-04-24 00:00:00,19.19,19.6,19.11,19.54,49566300
-2012-04-25 00:00:00,19.77,19.81,19.42,19.45,48348500
-2012-04-26 00:00:00,19.43,19.71,19.4,19.62,34585100
-2012-04-27 00:00:00,19.69,19.87,19.6,19.78,37395600
-2012-04-30 00:00:00,19.68,19.72,19.44,19.58,32875200
-2012-05-01 00:00:00,19.58,19.95,19.46,19.8,35001200
-2012-05-02 00:00:00,19.72,19.78,19.52,19.77,33665400
-2012-05-03 00:00:00,19.8,19.8,19.57,19.61,24201100
-2012-05-04 00:00:00,19.56,19.59,19.25,19.34,34799000
-2012-05-07 00:00:00,19.15,19.48,19.14,19.32,35751000
-2012-05-08 00:00:00,19.23,19.33,19.02,19.25,40295400
-2012-05-09 00:00:00,19.0,19.04,18.74,18.91,61703600
-2012-05-10 00:00:00,19.12,19.23,19.01,19.09,35334500
-2012-05-11 00:00:00,18.92,19.27,18.91,19.01,26285200
-2012-05-14 00:00:00,18.82,18.84,18.55,18.6,46978300
-2012-05-15 00:00:00,18.55,18.67,18.32,18.4,47564600
-2012-05-16 00:00:00,18.89,19.26,18.71,19.0,85013500
-2012-05-17 00:00:00,18.95,19.13,18.87,18.88,52158100
-2012-05-18 00:00:00,18.95,19.16,18.85,18.95,61137200
-2012-05-21 00:00:00,18.99,19.19,18.95,19.12,38606600
-2012-05-22 00:00:00,19.16,19.29,19.06,19.18,47187700
-2012-05-23 00:00:00,19.12,19.21,18.75,19.18,63500000
-2012-05-24 00:00:00,19.15,19.39,19.02,19.25,41881400
-2012-05-25 00:00:00,19.29,19.42,19.12,19.2,26847600
-2012-05-29 00:00:00,19.29,19.43,19.2,19.35,35631900
-2012-05-30 00:00:00,19.19,19.2,18.99,19.04,41837800
-2012-05-31 00:00:00,19.01,19.22,18.87,19.09,49032600
-2012-06-01 00:00:00,18.82,18.99,18.41,18.54,60939500
-2012-06-04 00:00:00,18.44,18.51,18.05,18.15,66592500
-2012-06-05 00:00:00,18.08,18.3,18.02,18.24,38441700
-2012-06-06 00:00:00,18.39,18.88,18.31,18.88,42885200
-2012-06-07 00:00:00,19.09,19.2,18.9,19.0,139352500
-2012-06-08 00:00:00,18.98,19.25,18.9,19.2,107933500
-2012-06-11 00:00:00,19.35,19.43,19.07,19.11,51450900
-2012-06-12 00:00:00,19.16,19.48,19.09,19.48,47101300
-2012-06-13 00:00:00,19.25,19.54,19.2,19.37,51378000
-2012-06-14 00:00:00,19.36,19.77,19.24,19.72,62338600
-2012-06-15 00:00:00,19.87,20.0,19.75,20.0,59794200
-2012-06-18 00:00:00,19.88,19.98,19.75,19.75,41970000
-2012-06-19 00:00:00,19.87,20.14,19.85,20.0,43182200
-2012-06-20 00:00:00,20.0,20.15,19.85,20.1,46737700
-2012-06-21 00:00:00,19.99,20.07,19.46,19.53,60929300
-2012-06-22 00:00:00,19.68,19.91,19.51,19.81,51384500
-2012-06-25 00:00:00,19.48,19.6,19.29,19.52,44663800
-2012-06-26 00:00:00,19.54,19.9,19.51,19.8,58736000
-2012-06-27 00:00:00,19.91,20.19,19.89,20.13,53791900
-2012-06-28 00:00:00,19.92,20.2,19.87,20.2,56870000
-2012-06-29 00:00:00,20.42,20.84,20.42,20.84,73022200
-2012-07-02 00:00:00,20.74,20.82,20.28,20.49,61711900
-2012-07-03 00:00:00,20.38,20.5,20.33,20.43,21247400
-2012-07-05 00:00:00,20.34,20.48,20.29,20.33,29047400
-2012-07-06 00:00:00,20.16,20.26,19.95,20.0,56250900
-2012-07-09 00:00:00,19.99,20.04,19.91,20.04,32978200
-2012-07-10 00:00:00,20.04,20.07,19.5,19.62,54590600
-2012-07-11 00:00:00,19.68,19.79,19.54,19.68,42764700
-2012-07-12 00:00:00,19.5,19.64,19.36,19.44,50188200
-2012-07-13 00:00:00,19.51,19.87,19.46,19.77,32421400
-2012-07-16 00:00:00,19.51,19.61,19.43,19.59,35770700
-2012-07-17 00:00:00,19.64,19.85,19.43,19.72,51954000
-2012-07-18 00:00:00,19.65,19.86,19.59,19.84,39285100
-2012-07-19 00:00:00,19.94,19.94,19.64,19.8,41939000
-2012-07-20 00:00:00,19.89,20.37,19.45,19.87,116062500
-2012-07-23 00:00:00,19.56,20.13,19.52,20.09,61493400
-2012-07-24 00:00:00,20.06,20.09,19.74,19.97,54891100
-2012-07-25 00:00:00,20.06,20.16,19.98,20.0,42587700
-2012-07-26 00:00:00,20.2,20.7,20.16,20.56,57275600
-2012-07-27 00:00:00,20.63,21.0,20.56,20.92,80268300
-2012-07-30 00:00:00,20.79,20.91,20.69,20.8,44993600
-2012-07-31 00:00:00,20.75,20.89,20.75,20.75,38328400
-2012-08-01 00:00:00,20.86,20.95,20.71,20.73,35734300
-2012-08-02 00:00:00,20.52,20.7,20.2,20.52,44000400
-2012-08-03 00:00:00,20.82,21.0,20.77,20.96,37891500
-2012-08-06 00:00:00,20.97,21.18,20.9,20.97,34159500
-2012-08-07 00:00:00,21.14,21.19,21.09,21.12,31115300
-2012-08-08 00:00:00,21.05,21.09,20.9,21.01,32345900
-2012-08-09 00:00:00,20.94,21.12,20.94,21.06,31159700
-2012-08-10 00:00:00,21.0,21.1,20.94,21.1,24419100
-2012-08-13 00:00:00,21.04,21.06,20.88,20.99,26873600
-2012-08-14 00:00:00,21.08,21.11,20.9,20.94,30095000
-2012-08-15 00:00:00,20.86,21.03,20.79,20.96,28870100
-2012-08-16 00:00:00,20.87,21.14,20.82,21.05,33598000
-2012-08-17 00:00:00,21.02,21.05,20.94,21.0,30032500
-2012-08-20 00:00:00,20.95,21.02,20.83,20.93,27385500
-2012-08-21 00:00:00,20.97,21.05,20.8,20.85,30438800
-2012-08-22 00:00:00,20.77,20.87,20.71,20.78,28016800
-2012-08-23 00:00:00,20.74,20.79,20.63,20.64,36538800
-2012-08-24 00:00:00,20.59,20.9,20.55,20.8,29338200
-2012-08-27 00:00:00,20.82,20.95,20.79,20.85,28775600
-2012-08-28 00:00:00,20.76,20.92,20.76,20.81,25912400
-2012-08-29 00:00:00,20.82,20.95,20.81,20.82,19925800
-2012-08-30 00:00:00,20.72,20.78,20.62,20.64,21237800
-2012-08-31 00:00:00,20.76,20.83,20.61,20.71,29679000
-2012-09-04 00:00:00,20.63,20.69,20.48,20.51,38173600
-2012-09-05 00:00:00,20.55,20.77,20.51,20.65,33033500
-2012-09-06 00:00:00,20.87,21.32,20.85,21.31,53178600
-2012-09-07 00:00:00,21.32,21.59,21.3,21.59,36379800
-2012-09-10 00:00:00,21.48,21.65,21.43,21.48,33672300
-2012-09-11 00:00:00,21.49,21.69,21.4,21.59,33593100
-2012-09-12 00:00:00,21.67,21.93,21.66,21.89,43006000
-2012-09-13 00:00:00,21.77,22.24,21.75,22.02,111794200
-2012-09-14 00:00:00,22.2,22.37,21.98,22.11,100148400
-2012-09-17 00:00:00,21.93,22.05,21.9,22.05,79283200
-2012-09-18 00:00:00,21.99,22.24,21.96,22.24,38831200
-2012-09-19 00:00:00,22.3,22.49,22.25,22.43,40462600
-2012-09-20 00:00:00,22.19,22.47,22.12,22.43,43677000
-2012-09-21 00:00:00,22.55,22.69,22.46,22.53,66551700
-2012-09-24 00:00:00,22.4,22.45,22.3,22.36,36799800
-2012-09-25 00:00:00,22.39,22.67,22.3,22.31,47039200
-2012-09-26 00:00:00,22.16,22.25,22.07,22.1,41123300
-2012-09-27 00:00:00,22.24,22.86,22.13,22.73,67300400
-2012-09-28 00:00:00,22.77,22.96,22.62,22.71,70926100
-2012-10-01 00:00:00,22.73,23.0,22.71,22.81,42550700
-2012-10-02 00:00:00,22.93,22.99,22.71,22.79,45297400
-2012-10-03 00:00:00,22.86,22.98,22.72,22.91,32929400
-2012-10-04 00:00:00,22.95,23.05,22.77,22.95,40344600
-2012-10-05 00:00:00,23.04,23.18,23.0,23.12,38312500
-2012-10-08 00:00:00,22.87,22.99,22.85,22.92,24202200
-2012-10-09 00:00:00,22.94,22.97,22.6,22.62,39176000
-2012-10-10 00:00:00,22.61,22.74,22.41,22.43,32784100
-2012-10-11 00:00:00,22.59,22.71,22.48,22.51,24161800
-2012-10-12 00:00:00,22.58,22.71,22.41,22.48,32954600
-2012-10-15 00:00:00,22.54,22.7,22.49,22.64,29578600
-2012-10-16 00:00:00,22.79,22.88,22.57,22.64,35668800
-2012-10-17 00:00:00,22.77,22.92,22.72,22.91,28272500
-2012-10-18 00:00:00,22.81,23.08,22.8,22.81,43140700
-2012-10-19 00:00:00,22.51,22.53,21.87,22.03,107879900
-2012-10-22 00:00:00,21.86,21.95,21.25,21.7,86735100
-2012-10-23 00:00:00,21.35,21.4,21.2,21.28,56297300
-2012-10-24 00:00:00,21.43,21.46,21.24,21.26,42295500
-2012-10-25 00:00:00,21.5,21.57,21.03,21.26,45769600
-2012-10-26 00:00:00,21.19,21.4,21.07,21.11,42827400
-2012-10-31 00:00:00,21.26,21.32,20.97,21.06,39179300
-2012-11-01 00:00:00,21.03,21.39,21.02,21.34,46231300
-2012-11-02 00:00:00,21.53,21.68,21.26,21.31,47475200
-2012-11-05 00:00:00,21.2,21.47,21.2,21.41,30000100
-2012-11-06 00:00:00,21.51,21.78,21.45,21.59,32733200
-2012-11-07 00:00:00,21.36,21.52,21.07,21.13,45253400
-2012-11-08 00:00:00,21.16,21.19,20.88,20.89,40770700
-2012-11-09 00:00:00,20.76,21.3,20.7,21.0,40306800
-2012-11-12 00:00:00,21.04,21.14,20.88,20.89,21816400
-2012-11-13 00:00:00,20.6,20.95,20.57,20.68,41073300
-2012-11-14 00:00:00,20.73,20.75,19.95,20.01,65539500
-2012-11-15 00:00:00,19.9,20.23,19.9,20.06,51760300
-2012-11-16 00:00:00,20.1,20.19,19.87,20.15,45287500
-2012-11-19 00:00:00,20.41,20.72,20.39,20.66,38283400
-2012-11-20 00:00:00,20.67,20.69,20.37,20.62,26845900
-2012-11-21 00:00:00,20.7,20.74,20.57,20.68,41020400
-2012-11-23 00:00:00,20.81,21.04,20.73,21.04,35456500
-2012-11-26 00:00:00,20.88,21.07,20.87,21.06,47741300
-2012-11-27 00:00:00,21.04,21.2,20.85,20.87,33001700
-2012-11-28 00:00:00,20.75,21.15,20.5,21.14,34782700
-2012-11-29 00:00:00,21.24,21.36,20.95,21.13,27632800
-2012-11-30 00:00:00,21.14,21.26,21.04,21.13,37857000
-2012-12-03 00:00:00,21.18,21.23,20.8,20.82,29981900
-2012-12-04 00:00:00,20.87,21.01,20.71,20.86,36817200
-2012-12-05 00:00:00,20.91,21.36,20.86,21.23,46466500
-2012-12-06 00:00:00,21.2,21.39,21.08,21.37,32751200
-2012-12-07 00:00:00,21.44,21.48,21.24,21.46,33548600
-2012-12-10 00:00:00,21.43,21.5,21.36,21.39,27604300
-2012-12-11 00:00:00,21.48,21.75,21.36,21.51,45757200
-2012-12-12 00:00:00,21.61,21.95,21.57,21.78,42413600
-2012-12-13 00:00:00,21.74,21.92,21.55,21.62,33966000
-2012-12-14 00:00:00,21.61,21.76,21.55,21.62,47536600
-2012-12-17 00:00:00,21.69,21.95,21.69,21.93,48483700
-2012-12-18 00:00:00,21.85,21.91,21.41,21.69,81119200
-2012-12-19 00:00:00,21.64,21.66,20.97,21.01,92330700
-2012-12-20 00:00:00,20.91,21.24,20.87,21.05,50831400
-2012-12-21 00:00:00,20.84,20.99,20.56,20.88,80833800
-2012-12-24 00:00:00,20.79,20.96,20.75,20.82,15097200
-2012-12-26 00:00:00,20.81,20.94,20.71,20.77,28557100
-2012-12-27 00:00:00,20.8,20.87,20.42,20.69,38330700
-2012-12-28 00:00:00,20.45,20.71,20.43,20.44,32403400
-2012-12-31 00:00:00,20.29,21.0,20.26,20.99,58785000
-2013-01-02 00:00:00,21.51,21.54,21.2,21.34,46089500
-2013-01-03 00:00:00,21.48,21.49,21.05,21.1,48509100
-2013-01-04 00:00:00,21.21,21.26,21.12,21.2,29802600
-2013-01-07 00:00:00,21.16,21.22,20.96,21.13,32746700
-2013-01-08 00:00:00,21.1,21.12,20.68,20.9,40045500
-2013-01-09 00:00:00,21.04,21.07,20.93,20.95,28540500
-2013-01-10 00:00:00,21.04,21.23,20.96,21.17,33348200
-2013-01-11 00:00:00,21.22,21.24,21.02,21.13,41839700
-2013-01-14 00:00:00,21.18,21.24,21.07,21.12,31715900
-2013-01-15 00:00:00,21.04,21.21,21.01,21.2,26551000
-2013-01-16 00:00:00,21.15,21.2,21.06,21.12,38932100
-2013-01-17 00:00:00,21.22,21.54,21.12,21.3,63851700
-2013-01-18 00:00:00,21.94,22.19,21.59,22.04,113079400
-2013-01-22 00:00:00,22.18,22.2,21.9,22.01,55165800
-2013-01-23 00:00:00,21.98,22.03,21.75,21.94,47228500
-2013-01-24 00:00:00,21.96,22.19,21.95,22.05,46991100
-2013-01-25 00:00:00,22.28,22.31,22.11,22.29,41919800
-2013-01-28 00:00:00,22.44,22.54,22.26,22.5,49558400
-2013-01-29 00:00:00,22.49,22.58,22.4,22.5,34148000
-2013-01-30 00:00:00,22.52,22.55,22.23,22.23,36200400
-2013-01-31 00:00:00,22.21,22.4,22.18,22.28,34427700
-2013-02-01 00:00:00,22.43,22.64,22.32,22.62,43840300
-2013-02-04 00:00:00,22.41,22.49,22.28,22.31,35836600
-2013-02-05 00:00:00,22.48,22.62,22.45,22.54,30917700
-2013-02-06 00:00:00,22.47,22.5,22.31,22.44,42985800
-2013-02-07 00:00:00,22.5,22.51,22.27,22.48,38325900
-2013-02-08 00:00:00,22.5,22.56,22.45,22.5,24424600
-2013-02-11 00:00:00,22.49,22.51,22.35,22.45,19738700
-2013-02-12 00:00:00,22.48,22.65,22.48,22.58,34297500
-2013-02-13 00:00:00,23.11,23.48,23.04,23.39,84926900
-2013-02-14 00:00:00,23.25,23.49,23.11,23.41,53996500
-2013-02-15 00:00:00,23.48,23.55,23.23,23.29,39283000
-2013-02-19 00:00:00,23.42,23.75,23.41,23.75,41219000
-2013-02-20 00:00:00,23.71,23.75,23.35,23.41,38107400
-2013-02-21 00:00:00,23.18,23.35,23.12,23.26,47811200
-2013-02-22 00:00:00,23.35,23.45,23.23,23.39,27836300
-2013-02-25 00:00:00,23.5,23.53,22.81,22.81,51619800
-2013-02-26 00:00:00,22.97,23.15,22.91,23.05,41316300
-2013-02-27 00:00:00,23.02,23.4,23.0,23.37,29676400
-2013-02-28 00:00:00,23.37,23.46,23.2,23.22,39714600
-2013-03-01 00:00:00,23.02,23.34,23.0,23.19,41226900
-2013-03-04 00:00:00,23.15,23.28,23.03,23.27,25457800
-2013-03-05 00:00:00,23.46,23.71,23.44,23.59,35728000
-2013-03-06 00:00:00,23.84,23.84,23.67,23.67,31539100
-2013-03-07 00:00:00,23.7,23.83,23.67,23.68,22955700
-2013-03-08 00:00:00,23.86,23.9,23.68,23.77,28952100
-2013-03-11 00:00:00,23.69,23.75,23.45,23.62,34947200
-2013-03-12 00:00:00,23.59,23.6,23.33,23.41,36593000
-2013-03-13 00:00:00,23.44,23.52,23.4,23.49,24152400
-2013-03-14 00:00:00,23.55,23.76,23.51,23.69,34629800
-2013-03-15 00:00:00,23.44,23.72,23.36,23.44,58857200
-2013-03-18 00:00:00,23.17,23.35,23.13,23.25,33700000
-2013-03-19 00:00:00,23.3,23.36,23.17,23.32,36150200
-2013-03-20 00:00:00,23.73,23.8,23.33,23.46,39254000
-2013-03-21 00:00:00,23.42,23.6,23.29,23.29,38543900
-2013-03-22 00:00:00,23.32,23.4,23.28,23.37,30606100
-2013-03-25 00:00:00,23.45,23.48,23.05,23.24,41684400
-2013-03-26 00:00:00,23.27,23.3,23.01,23.12,32353500
-2013-03-27 00:00:00,23.02,23.14,22.85,23.1,27492500
-2013-03-28 00:00:00,23.14,23.2,22.99,23.12,31151000
-2013-04-01 00:00:00,23.03,23.1,22.97,23.08,27449700
-2013-04-02 00:00:00,23.17,23.37,23.1,23.34,29180100
-2013-04-03 00:00:00,23.38,23.4,22.92,23.0,52570300
-2013-04-04 00:00:00,23.01,23.13,22.96,23.08,30472100
-2013-04-05 00:00:00,22.8,22.94,22.76,22.93,31402200
-2013-04-08 00:00:00,23.05,23.12,22.83,23.12,30493600
-2013-04-09 00:00:00,23.25,23.25,22.9,23.06,31668200
-2013-04-10 00:00:00,23.1,23.65,23.06,23.58,39772300
-2013-04-11 00:00:00,23.55,23.72,23.43,23.59,27084400
-2013-04-12 00:00:00,23.49,23.59,23.33,23.46,27234300
-2013-04-15 00:00:00,23.28,23.3,22.81,22.81,46453800
-2013-04-16 00:00:00,23.07,23.1,22.9,23.1,36016700
-2013-04-17 00:00:00,22.96,23.03,22.65,22.76,42672900
-2013-04-18 00:00:00,22.76,22.85,22.57,22.67,41170900
-2013-04-19 00:00:00,21.94,22.03,21.61,21.75,108837900
-2013-04-22 00:00:00,21.67,21.68,21.11,21.35,87828900
-2013-04-23 00:00:00,21.55,21.69,21.36,21.5,65489600
-2013-04-24 00:00:00,21.69,22.03,21.65,21.96,51506700
-2013-04-25 00:00:00,22.21,22.23,21.91,21.95,41462900
-2013-04-26 00:00:00,21.98,22.4,21.97,22.21,47012500
-2013-04-29 00:00:00,22.31,22.32,22.0,22.27,36531800
-2013-04-30 00:00:00,22.29,22.38,22.21,22.29,34054800
-2013-05-01 00:00:00,22.1,22.35,22.1,22.15,39201600
-2013-05-02 00:00:00,22.25,22.32,22.15,22.32,27651500
-2013-05-03 00:00:00,22.57,22.85,22.55,22.57,45523300
-2013-05-06 00:00:00,22.56,22.64,22.32,22.58,28563900
-2013-05-07 00:00:00,22.69,22.79,22.62,22.68,28211700
-2013-05-08 00:00:00,22.68,23.02,22.62,23.01,39977300
-2013-05-09 00:00:00,22.99,23.1,22.69,22.78,29974300
-2013-05-10 00:00:00,22.77,22.91,22.59,22.9,35117300
-2013-05-13 00:00:00,22.86,22.88,22.62,22.85,30283800
-2013-05-14 00:00:00,22.85,23.07,22.81,23.01,39592300
-2013-05-15 00:00:00,23.04,23.25,22.91,23.24,40153000
-2013-05-16 00:00:00,23.1,23.35,23.1,23.27,33023300
-2013-05-17 00:00:00,23.27,23.48,23.2,23.46,41037700
-2013-05-20 00:00:00,23.46,23.58,23.43,23.57,32884800
-2013-05-21 00:00:00,23.59,23.78,23.59,23.66,33815000
-2013-05-22 00:00:00,23.78,24.13,23.75,23.86,68514400
-2013-05-23 00:00:00,23.52,23.75,23.45,23.66,44383600
-2013-05-24 00:00:00,23.5,23.67,23.49,23.53,41015200
-2013-05-28 00:00:00,23.77,23.84,23.58,23.6,47323000
-2013-05-29 00:00:00,23.42,23.7,23.4,23.64,39236500
-2013-05-30 00:00:00,23.58,23.76,23.5,23.6,29347100
-2013-05-31 00:00:00,23.59,23.79,23.31,23.32,49247600
-2013-06-03 00:00:00,23.37,23.78,23.32,23.64,45218400
-2013-06-04 00:00:00,23.59,23.76,23.41,23.66,38701300
-2013-06-05 00:00:00,23.55,23.58,23.21,23.32,44756200
-2013-06-06 00:00:00,23.25,23.39,23.1,23.38,42677500
-2013-06-07 00:00:00,23.54,23.95,23.47,23.86,49041200
-2013-06-10 00:00:00,23.88,23.92,23.64,23.78,41626500
-2013-06-11 00:00:00,23.49,23.69,23.48,23.58,36183000
-2013-06-12 00:00:00,23.7,23.73,23.42,23.5,33842000
-2013-06-13 00:00:00,23.45,23.79,23.34,23.68,34930500
-2013-06-14 00:00:00,23.68,23.75,23.46,23.52,27846000
-2013-06-17 00:00:00,23.75,23.85,23.65,23.77,39278300
-2013-06-18 00:00:00,23.83,24.45,23.77,24.33,72766900
-2013-06-19 00:00:00,24.2,24.35,23.98,23.98,46082200
-2013-06-20 00:00:00,23.63,23.69,23.2,23.25,62733200
-2013-06-21 00:00:00,23.58,23.64,23.21,23.36,65025200
-2013-06-24 00:00:00,23.12,23.15,22.76,22.93,48760800
-2013-06-25 00:00:00,23.17,23.25,22.94,23.11,36569100
-2013-06-26 00:00:00,23.43,23.44,23.02,23.25,32531700
-2013-06-27 00:00:00,23.41,23.48,23.26,23.32,30867900
-2013-06-28 00:00:00,23.32,23.44,23.16,23.19,45923200
-2013-07-01 00:00:00,23.21,23.64,23.19,23.34,35784800
diff --git a/black_litterman/data/GOOG.csv b/black_litterman/data/GOOG.csv
deleted file mode 100644
index 15b40db..0000000
--- a/black_litterman/data/GOOG.csv
+++ /dev/null
@@ -1,2233 +0,0 @@
-date,open,high,low,close,volume
-2004-08-19 00:00:00,100.0,104.06,95.96,100.34,22351900
-2004-08-20 00:00:00,101.01,109.08,100.5,108.31,11428600
-2004-08-23 00:00:00,110.75,113.48,109.05,109.4,9137200
-2004-08-24 00:00:00,111.24,111.6,103.57,104.87,7631300
-2004-08-25 00:00:00,104.96,108.0,103.88,106.0,4598900
-2004-08-26 00:00:00,104.95,107.95,104.66,107.91,3551000
-2004-08-27 00:00:00,108.1,108.62,105.69,106.15,3109000
-2004-08-30 00:00:00,105.28,105.49,102.01,102.01,2601000
-2004-08-31 00:00:00,102.3,103.71,102.16,102.37,2461400
-2004-09-01 00:00:00,102.7,102.97,99.67,100.25,4573700
-2004-09-02 00:00:00,99.19,102.37,98.94,101.51,7566900
-2004-09-03 00:00:00,100.95,101.74,99.32,100.01,2578800
-2004-09-07 00:00:00,101.01,102.0,99.61,101.58,2926700
-2004-09-08 00:00:00,100.74,103.03,100.5,102.3,2495300
-2004-09-09 00:00:00,102.53,102.71,101.0,102.31,2032900
-2004-09-10 00:00:00,101.6,106.56,101.3,105.33,4353800
-2004-09-13 00:00:00,106.63,108.41,106.46,107.5,3926000
-2004-09-14 00:00:00,107.45,112.0,106.79,111.49,5419900
-2004-09-15 00:00:00,110.56,114.23,110.2,112.0,5361900
-2004-09-16 00:00:00,112.34,115.8,111.65,113.97,4637800
-2004-09-17 00:00:00,114.42,117.49,113.55,117.49,4741000
-2004-09-20 00:00:00,116.95,121.6,116.77,119.36,5319700
-2004-09-21 00:00:00,119.81,120.42,117.51,117.84,3618000
-2004-09-22 00:00:00,117.4,119.67,116.81,118.38,3794400
-2004-09-23 00:00:00,118.84,122.63,117.02,120.82,4272100
-2004-09-24 00:00:00,120.94,124.1,119.76,119.83,4566300
-2004-09-27 00:00:00,119.56,120.88,117.8,118.26,3536600
-2004-09-28 00:00:00,121.3,127.4,120.21,126.86,8473000
-2004-09-29 00:00:00,126.7,135.02,126.23,131.08,15273500
-2004-09-30 00:00:00,129.9,132.3,129.0,129.6,6885900
-2004-10-01 00:00:00,130.8,134.24,128.9,132.58,7570000
-2004-10-04 00:00:00,135.25,136.87,134.03,135.06,6517900
-2004-10-05 00:00:00,134.66,138.53,132.24,138.37,7494100
-2004-10-06 00:00:00,137.55,138.45,136.0,137.08,6697400
-2004-10-07 00:00:00,136.92,139.88,136.55,138.85,7064600
-2004-10-08 00:00:00,138.72,139.68,137.02,137.73,5540300
-2004-10-11 00:00:00,137.0,138.86,133.85,135.26,5241300
-2004-10-12 00:00:00,134.44,137.61,133.4,137.4,5838600
-2004-10-13 00:00:00,143.32,143.55,140.08,140.9,9893000
-2004-10-14 00:00:00,141.01,142.38,138.56,142.0,5226300
-2004-10-15 00:00:00,144.93,145.5,141.95,144.11,6604000
-2004-10-18 00:00:00,143.2,149.2,141.21,149.16,7025200
-2004-10-19 00:00:00,150.5,152.4,147.35,147.94,9064000
-2004-10-20 00:00:00,148.03,148.99,139.6,140.49,11372700
-2004-10-21 00:00:00,144.4,150.13,141.62,149.38,14589500
-2004-10-22 00:00:00,170.54,180.17,164.08,172.43,36891900
-2004-10-25 00:00:00,176.4,194.43,172.55,187.4,32764200
-2004-10-26 00:00:00,186.34,192.64,180.0,181.8,22307100
-2004-10-27 00:00:00,182.72,189.52,181.77,185.97,13356500
-2004-10-28 00:00:00,186.68,194.39,185.6,193.3,14846800
-2004-10-29 00:00:00,198.89,199.95,190.6,190.64,21162500
-2004-11-01 00:00:00,193.55,197.67,191.27,196.03,12224900
-2004-11-02 00:00:00,198.78,199.25,193.34,194.87,11346300
-2004-11-03 00:00:00,198.18,201.6,190.75,191.67,13888700
-2004-11-04 00:00:00,188.44,190.4,183.35,184.7,14409600
-2004-11-05 00:00:00,181.98,182.3,168.55,169.35,19833100
-2004-11-08 00:00:00,170.93,175.44,169.4,172.55,11191800
-2004-11-09 00:00:00,174.1,175.2,165.27,168.7,11064200
-2004-11-10 00:00:00,170.67,172.52,166.33,167.86,10644000
-2004-11-11 00:00:00,169.13,183.75,167.57,183.02,14985500
-2004-11-12 00:00:00,185.23,189.8,177.4,182.0,16746100
-2004-11-15 00:00:00,180.45,188.32,178.75,184.87,11901500
-2004-11-16 00:00:00,177.5,179.47,170.83,172.54,20917400
-2004-11-17 00:00:00,169.02,177.5,169.0,172.5,18132900
-2004-11-18 00:00:00,170.29,174.42,165.73,167.54,16629600
-2004-11-19 00:00:00,169.1,169.98,166.52,169.4,8769300
-2004-11-22 00:00:00,164.47,169.5,161.31,165.1,12368200
-2004-11-23 00:00:00,167.97,170.83,166.5,167.52,12413300
-2004-11-24 00:00:00,174.82,177.21,172.51,174.76,15281000
-2004-11-26 00:00:00,175.8,180.03,175.32,179.39,6480100
-2004-11-29 00:00:00,180.36,182.95,177.51,181.05,10666600
-2004-11-30 00:00:00,180.71,183.0,180.25,181.98,7700000
-2004-12-01 00:00:00,181.95,182.5,179.55,179.96,7864100
-2004-12-02 00:00:00,179.9,181.51,178.55,179.4,6260900
-2004-12-03 00:00:00,179.95,181.06,177.6,180.4,5869200
-2004-12-06 00:00:00,179.13,180.7,176.02,176.29,6254000
-2004-12-07 00:00:00,176.0,176.2,170.55,171.43,6870900
-2004-12-08 00:00:00,170.35,173.68,168.73,169.98,7541800
-2004-12-09 00:00:00,170.25,173.5,168.47,173.43,7654000
-2004-12-10 00:00:00,173.43,174.88,171.29,171.65,4317200
-2004-12-13 00:00:00,172.17,173.18,169.45,170.45,4818600
-2004-12-14 00:00:00,171.0,178.82,169.6,178.69,11088400
-2004-12-15 00:00:00,177.99,180.69,176.66,179.78,11471000
-2004-12-16 00:00:00,176.95,180.49,175.95,176.47,8572800
-2004-12-17 00:00:00,176.76,180.5,176.55,180.08,7386200
-2004-12-20 00:00:00,182.0,188.46,181.87,185.02,9834500
-2004-12-21 00:00:00,186.31,187.88,183.4,183.75,5516300
-2004-12-22 00:00:00,183.9,186.85,183.01,186.3,3907000
-2004-12-23 00:00:00,187.45,188.6,186.0,187.9,3614600
-2004-12-27 00:00:00,189.15,193.3,189.1,191.91,6104100
-2004-12-28 00:00:00,192.11,193.55,191.01,192.76,4145800
-2004-12-29 00:00:00,191.78,193.52,191.78,192.9,2678100
-2004-12-30 00:00:00,192.97,198.23,191.85,197.6,5904300
-2004-12-31 00:00:00,199.23,199.88,192.56,192.79,7668500
-2005-01-03 00:00:00,197.4,203.64,195.46,202.71,15844200
-2005-01-04 00:00:00,201.4,202.93,193.48,194.5,13755900
-2005-01-05 00:00:00,193.45,196.9,192.23,193.51,8236600
-2005-01-06 00:00:00,195.08,195.9,187.72,188.55,10387100
-2005-01-07 00:00:00,190.64,194.25,188.78,193.85,9662900
-2005-01-10 00:00:00,194.5,198.1,191.83,195.06,7539600
-2005-01-11 00:00:00,195.62,197.71,193.18,193.54,6958700
-2005-01-12 00:00:00,194.33,195.93,190.5,195.38,8177800
-2005-01-13 00:00:00,195.38,197.39,194.05,195.33,6849400
-2005-01-14 00:00:00,196.0,200.01,194.13,199.97,9640300
-2005-01-18 00:00:00,200.97,205.02,198.66,203.9,13172600
-2005-01-19 00:00:00,204.65,205.3,196.71,197.3,11257700
-2005-01-20 00:00:00,192.5,196.25,192.0,193.92,9001600
-2005-01-21 00:00:00,194.54,195.36,188.12,188.28,9258400
-2005-01-24 00:00:00,188.69,189.33,180.32,180.72,14022700
-2005-01-25 00:00:00,181.94,182.24,176.29,177.12,10659200
-2005-01-26 00:00:00,179.27,189.41,179.15,189.24,12307900
-2005-01-27 00:00:00,188.76,188.86,185.2,188.08,6627400
-2005-01-28 00:00:00,190.02,194.7,186.34,190.34,12208200
-2005-01-31 00:00:00,193.69,196.36,191.72,195.62,9596700
-2005-02-01 00:00:00,194.38,196.66,190.63,191.9,18839000
-2005-02-02 00:00:00,215.55,216.8,203.66,205.96,32799300
-2005-02-03 00:00:00,205.99,213.37,205.81,210.86,12988100
-2005-02-04 00:00:00,206.47,207.75,202.6,204.36,14819300
-2005-02-07 00:00:00,205.26,206.4,195.51,196.03,12960400
-2005-02-08 00:00:00,196.96,200.02,194.53,198.64,11480000
-2005-02-09 00:00:00,200.76,201.6,189.46,191.58,17171500
-2005-02-10 00:00:00,191.97,192.21,185.25,187.98,18982700
-2005-02-11 00:00:00,186.66,192.32,186.07,187.4,13116000
-2005-02-14 00:00:00,182.85,193.08,181.0,192.99,38562200
-2005-02-15 00:00:00,193.6,199.84,193.08,195.23,25782800
-2005-02-16 00:00:00,194.7,199.33,194.3,198.41,16532300
-2005-02-17 00:00:00,197.83,199.75,196.81,197.9,10414400
-2005-02-18 00:00:00,198.51,198.84,196.66,197.95,8485900
-2005-02-22 00:00:00,196.5,198.9,190.39,191.37,13483700
-2005-02-23 00:00:00,193.3,194.48,188.66,193.95,15586000
-2005-02-24 00:00:00,183.37,189.85,182.23,188.89,25814300
-2005-02-25 00:00:00,189.15,189.92,185.51,185.87,9973500
-2005-02-28 00:00:00,186.0,189.87,185.85,187.99,7818400
-2005-03-01 00:00:00,189.29,189.75,182.0,186.06,9311200
-2005-03-02 00:00:00,185.95,187.67,184.36,185.18,7285500
-2005-03-03 00:00:00,186.13,187.75,184.31,187.01,7608600
-2005-03-04 00:00:00,186.7,187.25,185.07,185.9,6774100
-2005-03-07 00:00:00,187.78,189.6,187.03,188.81,8667400
-2005-03-08 00:00:00,189.1,189.85,184.97,185.2,8046100
-2005-03-09 00:00:00,184.21,184.65,180.16,181.35,11360400
-2005-03-10 00:00:00,181.01,181.2,177.4,179.98,10960500
-2005-03-11 00:00:00,180.44,180.95,177.15,177.8,8028300
-2005-03-14 00:00:00,178.33,178.4,172.57,174.99,11146600
-2005-03-15 00:00:00,175.3,180.0,174.21,178.61,10422100
-2005-03-16 00:00:00,176.7,178.61,175.01,175.6,7106300
-2005-03-17 00:00:00,177.13,179.64,175.8,179.29,8260600
-2005-03-18 00:00:00,178.81,180.4,178.31,180.04,7090000
-2005-03-21 00:00:00,179.27,182.17,177.25,180.88,7483700
-2005-03-22 00:00:00,181.18,181.94,177.85,178.6,5631700
-2005-03-23 00:00:00,177.97,180.24,177.97,178.98,4845000
-2005-03-24 00:00:00,180.7,180.86,179.2,179.25,3705200
-2005-03-28 00:00:00,181.68,184.8,180.95,181.42,8738000
-2005-03-29 00:00:00,181.05,183.28,178.07,179.57,6473000
-2005-03-30 00:00:00,180.64,181.45,179.6,180.45,6236100
-2005-03-31 00:00:00,177.95,181.39,177.64,180.51,6768600
-2005-04-01 00:00:00,181.76,182.95,179.99,180.04,6182000
-2005-04-04 00:00:00,179.95,185.32,179.84,185.29,8076400
-2005-04-05 00:00:00,187.73,190.26,187.57,188.57,8736700
-2005-04-06 00:00:00,189.24,189.65,187.58,189.22,5252600
-2005-04-07 00:00:00,188.78,194.62,188.64,193.76,9692200
-2005-04-08 00:00:00,193.69,195.1,191.45,192.05,5116600
-2005-04-11 00:00:00,193.09,194.8,192.32,193.23,5410500
-2005-04-12 00:00:00,193.0,194.42,189.41,193.96,7319600
-2005-04-13 00:00:00,193.47,194.32,189.73,192.93,6555800
-2005-04-14 00:00:00,193.27,194.36,190.1,191.45,6152700
-2005-04-15 00:00:00,190.1,190.34,184.66,185.0,11577400
-2005-04-18 00:00:00,184.58,187.88,183.49,186.97,6550300
-2005-04-19 00:00:00,189.33,192.0,188.03,191.4,8430000
-2005-04-20 00:00:00,198.58,200.5,195.91,198.1,15451500
-2005-04-21 00:00:00,200.42,205.0,199.32,204.22,17751900
-2005-04-22 00:00:00,222.9,224.0,214.26,215.81,33205100
-2005-04-25 00:00:00,217.82,224.74,217.52,223.53,19840000
-2005-04-26 00:00:00,220.22,222.0,218.29,218.75,17272000
-2005-04-27 00:00:00,217.99,220.85,216.74,219.78,10264800
-2005-04-28 00:00:00,219.5,222.08,217.71,219.45,8682800
-2005-04-29 00:00:00,221.91,222.25,217.82,220.0,9170200
-2005-05-02 00:00:00,222.05,223.7,220.21,222.29,9767400
-2005-05-03 00:00:00,221.85,228.15,221.32,226.19,17780200
-2005-05-04 00:00:00,227.23,229.88,227.0,228.5,12083500
-2005-05-05 00:00:00,228.62,228.62,225.88,226.98,7509600
-2005-05-06 00:00:00,228.4,229.25,226.47,228.02,6763900
-2005-05-09 00:00:00,228.0,228.5,225.43,226.02,5536800
-2005-05-10 00:00:00,225.47,227.8,224.72,227.8,6345800
-2005-05-11 00:00:00,228.97,231.98,227.93,231.29,11478800
-2005-05-12 00:00:00,230.81,232.23,228.2,228.72,8948200
-2005-05-13 00:00:00,229.18,231.09,227.32,229.24,7415500
-2005-05-16 00:00:00,229.68,231.62,228.57,231.05,5681400
-2005-05-17 00:00:00,230.56,233.45,230.2,233.13,7808900
-2005-05-18 00:00:00,233.61,239.97,233.52,239.16,12312000
-2005-05-19 00:00:00,240.34,241.17,238.27,239.18,9716500
-2005-05-20 00:00:00,241.21,241.67,239.65,241.61,8163500
-2005-05-23 00:00:00,243.16,258.1,242.71,255.45,21388300
-2005-05-24 00:00:00,256.96,265.44,253.5,256.0,29043100
-2005-05-25 00:00:00,252.73,260.98,250.63,260.81,18057900
-2005-05-26 00:00:00,260.96,263.76,258.3,259.2,13546600
-2005-05-27 00:00:00,260.46,266.05,259.25,266.0,12184100
-2005-05-31 00:00:00,269.43,278.4,269.37,277.27,22236800
-2005-06-01 00:00:00,283.2,292.89,282.02,288.0,35191700
-2005-06-02 00:00:00,288.73,289.78,284.6,287.9,17974100
-2005-06-03 00:00:00,286.79,289.3,277.41,280.26,18782300
-2005-06-06 00:00:00,282.39,293.75,281.83,290.94,22525900
-2005-06-07 00:00:00,297.1,299.59,290.3,293.12,24323000
-2005-06-08 00:00:00,292.85,293.19,278.0,279.56,25700900
-2005-06-09 00:00:00,284.72,288.5,280.56,286.31,16441100
-2005-06-10 00:00:00,286.99,287.28,280.02,282.5,12696600
-2005-06-13 00:00:00,279.82,284.19,276.52,282.75,12803200
-2005-06-14 00:00:00,278.59,281.24,277.75,278.35,10091900
-2005-06-15 00:00:00,275.0,277.3,267.43,274.8,20883100
-2005-06-16 00:00:00,274.26,278.3,273.07,277.44,12462400
-2005-06-17 00:00:00,279.0,280.3,275.9,280.3,10434400
-2005-06-20 00:00:00,276.09,287.67,271.73,286.7,21024700
-2005-06-21 00:00:00,288.07,290.3,284.97,287.84,15132300
-2005-06-22 00:00:00,289.67,292.32,288.67,289.3,10474000
-2005-06-23 00:00:00,288.0,294.81,286.5,289.71,14056400
-2005-06-24 00:00:00,290.9,298.0,289.58,297.25,17771200
-2005-06-27 00:00:00,298.9,304.47,293.86,304.1,17802900
-2005-06-28 00:00:00,306.28,309.25,302.0,302.0,19036500
-2005-06-29 00:00:00,302.5,304.38,292.15,292.72,18298700
-2005-06-30 00:00:00,294.34,298.93,291.04,294.15,15094400
-2005-07-01 00:00:00,295.04,296.24,289.22,291.25,9227600
-2005-07-05 00:00:00,292.1,295.98,290.23,295.71,7494000
-2005-07-06 00:00:00,297.3,297.6,291.38,291.52,8000300
-2005-07-07 00:00:00,289.39,295.8,288.51,295.54,10672100
-2005-07-08 00:00:00,296.25,297.5,294.05,296.23,7457600
-2005-07-11 00:00:00,296.4,296.6,291.02,293.35,8390300
-2005-07-12 00:00:00,293.39,294.4,290.93,291.78,5864900
-2005-07-13 00:00:00,292.51,299.24,292.1,298.86,11437900
-2005-07-14 00:00:00,305.34,306.75,300.07,300.89,10667700
-2005-07-15 00:00:00,301.24,303.4,299.78,301.19,8438400
-2005-07-18 00:00:00,300.0,301.9,297.75,299.54,6207800
-2005-07-19 00:00:00,302.1,310.35,301.8,309.9,12621400
-2005-07-20 00:00:00,305.57,312.61,301.8,312.0,14310400
-2005-07-21 00:00:00,314.05,317.8,311.21,313.94,19789400
-2005-07-22 00:00:00,306.37,309.25,296.33,302.4,23386800
-2005-07-25 00:00:00,302.39,303.29,294.96,295.85,9658800
-2005-07-26 00:00:00,295.01,298.0,292.09,296.09,9816900
-2005-07-27 00:00:00,297.74,298.23,292.4,296.93,7217900
-2005-07-28 00:00:00,297.41,297.41,293.28,293.5,5925600
-2005-07-29 00:00:00,292.14,292.84,286.99,287.76,8363300
-2005-08-01 00:00:00,288.12,292.5,288.1,291.61,5662400
-2005-08-02 00:00:00,291.6,299.52,291.12,299.19,7290200
-2005-08-03 00:00:00,298.0,299.72,295.6,297.3,5930600
-2005-08-04 00:00:00,295.55,299.0,295.25,297.73,5236500
-2005-08-05 00:00:00,297.5,298.51,291.31,292.35,5939700
-2005-08-08 00:00:00,293.6,295.65,290.49,291.25,4481800
-2005-08-09 00:00:00,291.96,292.68,288.51,291.57,5779300
-2005-08-10 00:00:00,291.3,292.33,284.88,285.68,6879000
-2005-08-11 00:00:00,285.89,286.58,280.62,284.05,7514900
-2005-08-12 00:00:00,283.36,290.2,281.64,289.72,6585900
-2005-08-15 00:00:00,289.8,292.77,283.77,284.0,8174700
-2005-08-16 00:00:00,284.88,287.79,283.34,285.65,7109200
-2005-08-17 00:00:00,285.51,286.57,284.0,285.1,3883300
-2005-08-18 00:00:00,275.91,280.5,275.0,279.99,11872800
-2005-08-19 00:00:00,280.99,281.45,279.62,280.0,5542900
-2005-08-22 00:00:00,281.24,281.47,273.35,274.01,6813000
-2005-08-23 00:00:00,276.16,279.74,274.12,279.58,5821700
-2005-08-24 00:00:00,277.57,284.75,276.45,282.57,8593100
-2005-08-25 00:00:00,282.55,284.0,279.97,282.59,4376600
-2005-08-26 00:00:00,283.48,285.02,282.66,283.58,3755300
-2005-08-29 00:00:00,282.24,289.12,282.24,288.45,5903000
-2005-08-30 00:00:00,287.39,289.51,285.88,287.27,4792000
-2005-08-31 00:00:00,288.23,288.5,284.36,286.0,5034000
-2005-09-01 00:00:00,285.91,287.5,285.0,286.25,2742100
-2005-09-02 00:00:00,286.51,289.99,286.44,288.45,3434500
-2005-09-06 00:00:00,289.0,289.39,286.8,287.11,4212300
-2005-09-07 00:00:00,285.89,295.5,285.28,294.87,7499500
-2005-09-08 00:00:00,294.83,299.28,293.36,295.39,6613300
-2005-09-09 00:00:00,297.28,299.1,296.56,299.09,4390500
-2005-09-12 00:00:00,301.75,311.42,301.0,309.74,10386500
-2005-09-13 00:00:00,309.0,315.53,306.17,311.68,10299900
-2005-09-14 00:00:00,308.73,313.28,300.3,303.0,11275800
-2005-09-15 00:00:00,299.52,306.75,297.91,302.62,15466200
-2005-09-16 00:00:00,304.02,304.5,299.87,300.2,7579800
-2005-09-19 00:00:00,301.0,306.0,300.71,303.79,5761900
-2005-09-20 00:00:00,306.15,311.3,305.23,307.91,9351000
-2005-09-21 00:00:00,308.41,313.76,305.96,311.9,10119700
-2005-09-22 00:00:00,311.5,319.22,310.17,311.37,13006400
-2005-09-23 00:00:00,313.0,317.21,312.59,315.36,8483800
-2005-09-26 00:00:00,319.5,320.95,312.56,314.28,9894400
-2005-09-27 00:00:00,314.95,318.41,313.38,313.94,6873100
-2005-09-28 00:00:00,314.22,315.1,305.6,306.0,7997400
-2005-09-29 00:00:00,306.68,310.72,306.08,309.62,5613800
-2005-09-30 00:00:00,314.22,317.5,312.29,316.46,9151300
-2005-10-03 00:00:00,313.63,320.11,312.79,318.68,9160300
-2005-10-04 00:00:00,319.95,321.28,310.74,311.0,9144300
-2005-10-05 00:00:00,312.69,314.9,308.0,310.71,8328400
-2005-10-06 00:00:00,314.14,314.48,310.09,312.75,7993800
-2005-10-07 00:00:00,314.79,316.67,310.54,312.99,6770300
-2005-10-10 00:00:00,313.31,314.82,309.15,310.65,5572200
-2005-10-11 00:00:00,310.61,312.65,304.86,306.1,8542600
-2005-10-12 00:00:00,305.2,307.19,299.0,300.97,9306200
-2005-10-13 00:00:00,302.0,302.0,290.68,297.44,10567700
-2005-10-14 00:00:00,299.9,300.23,292.54,296.14,8519100
-2005-10-17 00:00:00,297.5,305.2,294.56,305.0,7566700
-2005-10-18 00:00:00,304.96,307.96,302.74,303.28,7077800
-2005-10-19 00:00:00,304.0,309.87,303.96,308.7,7010700
-2005-10-20 00:00:00,309.99,311.13,301.21,303.2,13911700
-2005-10-21 00:00:00,345.8,346.43,333.0,339.9,22892400
-2005-10-24 00:00:00,343.37,349.3,342.19,348.65,9431700
-2005-10-25 00:00:00,345.78,347.4,342.86,346.91,6878300
-2005-10-26 00:00:00,346.28,356.0,346.19,355.44,8907500
-2005-10-27 00:00:00,356.6,357.09,351.68,353.06,5134400
-2005-10-28 00:00:00,355.27,358.95,355.02,358.17,5903500
-2005-10-31 00:00:00,360.24,374.75,359.51,372.14,14342900
-2005-11-01 00:00:00,371.86,383.9,369.01,379.38,16356100
-2005-11-02 00:00:00,381.7,385.0,377.17,379.68,10565400
-2005-11-03 00:00:00,382.41,386.58,381.38,385.95,7448400
-2005-11-04 00:00:00,389.98,391.79,385.45,390.43,8824900
-2005-11-07 00:00:00,395.1,397.47,392.15,395.03,9591500
-2005-11-08 00:00:00,394.25,395.59,388.58,389.9,7897500
-2005-11-09 00:00:00,386.67,388.29,378.03,379.15,10466900
-2005-11-10 00:00:00,378.36,391.35,377.43,391.1,9128700
-2005-11-11 00:00:00,395.12,396.9,388.85,390.4,7063900
-2005-11-14 00:00:00,392.12,398.22,391.53,396.97,7807900
-2005-11-15 00:00:00,394.38,397.0,390.95,392.8,8624900
-2005-11-16 00:00:00,396.2,398.85,394.11,398.15,8695200
-2005-11-17 00:00:00,401.8,403.81,399.53,403.45,9212200
-2005-11-18 00:00:00,403.49,404.5,399.85,400.21,7025700
-2005-11-21 00:00:00,399.17,409.98,393.49,409.36,10335100
-2005-11-22 00:00:00,408.65,417.31,406.23,416.47,9596000
-2005-11-23 00:00:00,417.04,424.72,415.78,422.86,10085000
-2005-11-25 00:00:00,425.78,428.75,425.3,428.62,4840100
-2005-11-28 00:00:00,429.82,431.24,422.44,423.48,11008400
-2005-11-29 00:00:00,424.46,426.4,402.14,403.54,21495800
-2005-11-30 00:00:00,404.26,408.45,395.56,404.91,15596600
-2005-12-01 00:00:00,409.2,415.44,408.29,414.09,9744900
-2005-12-02 00:00:00,416.94,419.53,413.86,417.7,7543500
-2005-12-05 00:00:00,417.0,417.5,404.28,405.85,10289400
-2005-12-06 00:00:00,408.7,416.41,401.7,404.54,15114700
-2005-12-07 00:00:00,406.16,406.7,399.01,404.22,11665900
-2005-12-08 00:00:00,405.3,410.65,402.64,410.65,8910100
-2005-12-09 00:00:00,415.0,415.78,408.56,409.2,7643400
-2005-12-12 00:00:00,414.63,415.21,409.95,412.61,6950100
-2005-12-13 00:00:00,412.5,418.0,411.64,417.49,8157000
-2005-12-14 00:00:00,417.04,419.73,415.49,418.96,6630400
-2005-12-15 00:00:00,419.11,423.14,416.5,422.55,6045800
-2005-12-16 00:00:00,425.34,432.5,422.75,430.15,16330500
-2005-12-19 00:00:00,432.2,446.21,420.11,424.6,21936800
-2005-12-20 00:00:00,427.86,432.2,424.67,429.74,10084700
-2005-12-21 00:00:00,433.55,436.86,420.71,426.33,11221900
-2005-12-22 00:00:00,431.77,432.86,425.93,432.04,7546600
-2005-12-23 00:00:00,432.15,432.5,428.78,430.93,4595100
-2005-12-27 00:00:00,431.86,431.86,422.76,424.64,6702800
-2005-12-28 00:00:00,424.34,427.78,421.26,426.69,7117900
-2005-12-29 00:00:00,427.98,428.73,419.17,420.15,6945800
-2005-12-30 00:00:00,417.27,418.21,413.74,414.86,7587100
-2006-01-03 00:00:00,422.52,435.67,418.22,435.23,13121200
-2006-01-04 00:00:00,443.9,448.96,439.75,445.24,15286400
-2006-01-05 00:00:00,446.0,451.55,441.5,451.24,10808300
-2006-01-06 00:00:00,456.87,470.5,453.24,465.66,17756900
-2006-01-09 00:00:00,466.41,473.4,460.94,466.9,12791900
-2006-01-10 00:00:00,464.42,470.25,462.04,469.76,9097100
-2006-01-11 00:00:00,471.27,475.11,469.18,471.63,9007400
-2006-01-12 00:00:00,473.72,474.99,461.5,463.63,10125300
-2006-01-13 00:00:00,464.31,466.89,461.61,466.25,7656600
-2006-01-17 00:00:00,463.06,469.9,462.53,467.11,8270300
-2006-01-18 00:00:00,447.3,457.36,443.25,444.91,20485700
-2006-01-19 00:00:00,451.17,453.49,433.0,436.45,14537300
-2006-01-20 00:00:00,438.7,440.03,394.74,399.46,41116700
-2006-01-23 00:00:00,407.38,428.39,405.73,427.5,22741400
-2006-01-24 00:00:00,436.03,444.95,434.48,443.03,15464600
-2006-01-25 00:00:00,451.26,454.23,429.22,433.0,18739800
-2006-01-26 00:00:00,439.54,439.99,423.56,434.27,12926100
-2006-01-27 00:00:00,435.0,438.22,428.98,433.49,8452200
-2006-01-30 00:00:00,429.23,433.28,425.0,426.82,8588900
-2006-01-31 00:00:00,430.57,439.6,423.97,432.66,22066000
-2006-02-01 00:00:00,389.03,402.0,387.52,401.78,27122500
-2006-02-02 00:00:00,403.82,406.5,395.98,396.04,11807700
-2006-02-03 00:00:00,393.62,393.9,372.57,381.55,18281800
-2006-02-06 00:00:00,385.31,389.9,379.56,385.1,8940400
-2006-02-07 00:00:00,382.99,383.7,363.35,367.92,16630200
-2006-02-08 00:00:00,368.48,370.69,354.67,369.08,20804100
-2006-02-09 00:00:00,371.2,374.4,356.11,358.77,11912400
-2006-02-10 00:00:00,361.95,364.5,353.14,362.61,15223500
-2006-02-13 00:00:00,346.64,350.6,341.89,345.7,19717800
-2006-02-14 00:00:00,345.33,351.69,342.4,343.32,14654000
-2006-02-15 00:00:00,341.27,346.0,337.83,342.38,12947000
-2006-02-16 00:00:00,345.67,367.0,344.49,366.46,21315500
-2006-02-17 00:00:00,369.86,372.14,363.62,368.75,14320200
-2006-02-21 00:00:00,366.44,373.54,365.11,366.59,8686000
-2006-02-22 00:00:00,367.15,368.95,363.86,365.49,6476200
-2006-02-23 00:00:00,365.61,381.24,365.39,378.07,12551600
-2006-02-24 00:00:00,377.3,380.07,373.49,377.4,6484300
-2006-02-27 00:00:00,381.27,391.7,380.28,390.38,10212200
-2006-02-28 00:00:00,393.2,397.54,338.51,362.62,39437600
-2006-03-01 00:00:00,368.56,369.45,361.3,364.8,12061200
-2006-03-02 00:00:00,364.28,381.1,362.2,376.45,18330300
-2006-03-03 00:00:00,384.3,387.24,375.76,378.18,11962000
-2006-03-06 00:00:00,380.91,383.4,367.14,368.1,8939700
-2006-03-07 00:00:00,365.02,368.45,358.15,364.45,10378800
-2006-03-08 00:00:00,353.93,360.03,350.54,353.88,11745600
-2006-03-09 00:00:00,355.39,358.53,341.5,343.0,13910400
-2006-03-10 00:00:00,343.5,344.5,331.55,337.5,19325600
-2006-03-13 00:00:00,340.93,346.1,335.45,337.06,13642400
-2006-03-14 00:00:00,337.14,352.37,332.62,351.16,18450700
-2006-03-15 00:00:00,350.77,352.3,340.53,344.5,12768800
-2006-03-16 00:00:00,348.61,348.75,337.9,338.77,10016700
-2006-03-17 00:00:00,338.8,341.78,334.93,339.79,8551700
-2006-03-20 00:00:00,342.34,350.09,341.54,348.19,10407600
-2006-03-21 00:00:00,350.01,351.66,339.08,339.92,9831100
-2006-03-22 00:00:00,339.75,344.1,337.5,340.22,7596000
-2006-03-23 00:00:00,342.35,345.75,340.2,341.89,7434700
-2006-03-24 00:00:00,368.62,370.09,362.51,365.8,15180600
-2006-03-27 00:00:00,367.09,371.71,365.0,369.69,7023700
-2006-03-28 00:00:00,371.71,377.86,371.17,377.2,8945800
-2006-03-29 00:00:00,379.94,399.0,379.51,394.98,19027500
-2006-03-30 00:00:00,389.19,393.5,383.61,388.44,14711700
-2006-03-31 00:00:00,388.74,391.87,384.03,390.0,36521400
-2006-04-03 00:00:00,389.53,392.47,387.93,389.7,8122700
-2006-04-04 00:00:00,389.9,404.9,388.14,404.34,15715700
-2006-04-05 00:00:00,408.2,414.57,402.82,407.99,13410500
-2006-04-06 00:00:00,406.49,413.89,405.43,411.18,8598500
-2006-04-07 00:00:00,412.41,412.85,404.02,406.16,7025900
-2006-04-10 00:00:00,407.08,417.17,405.25,416.38,9320100
-2006-04-11 00:00:00,416.42,419.1,406.22,409.66,11107200
-2006-04-12 00:00:00,409.0,411.33,405.19,408.95,6017000
-2006-04-13 00:00:00,408.63,409.76,400.5,402.16,6552900
-2006-04-17 00:00:00,403.45,412.5,400.84,406.82,8259500
-2006-04-18 00:00:00,407.93,409.83,401.5,404.24,8137600
-2006-04-19 00:00:00,412.57,413.64,406.73,410.5,6781700
-2006-04-20 00:00:00,411.01,416.0,408.2,415.0,12271500
-2006-04-21 00:00:00,448.9,450.72,436.17,437.1,22551300
-2006-04-24 00:00:00,439.4,444.7,436.52,440.5,8836400
-2006-04-25 00:00:00,439.63,441.04,426.0,427.16,9569000
-2006-04-26 00:00:00,427.74,430.04,423.53,425.97,7277800
-2006-04-27 00:00:00,422.91,426.91,419.39,420.03,8337900
-2006-04-28 00:00:00,418.63,425.73,416.3,417.94,7421300
-2006-05-01 00:00:00,418.47,419.44,398.55,398.9,10361200
-2006-05-02 00:00:00,401.08,402.49,388.4,394.8,13104300
-2006-05-03 00:00:00,396.35,401.5,390.88,394.17,8072200
-2006-05-04 00:00:00,395.03,398.87,392.21,394.75,4652000
-2006-05-05 00:00:00,397.6,400.68,391.78,394.3,6065000
-2006-05-08 00:00:00,395.11,397.12,390.05,394.78,5118600
-2006-05-09 00:00:00,395.7,409.0,393.75,408.8,9140600
-2006-05-10 00:00:00,408.31,411.71,401.86,402.98,6187200
-2006-05-11 00:00:00,403.42,404.71,384.98,387.0,8892800
-2006-05-12 00:00:00,383.54,384.87,373.55,374.13,10087600
-2006-05-15 00:00:00,375.93,380.15,368.25,376.2,8590100
-2006-05-16 00:00:00,375.99,376.86,369.89,371.3,6491100
-2006-05-17 00:00:00,370.61,379.84,370.22,374.5,10643800
-2006-05-18 00:00:00,378.78,381.81,370.71,370.99,5835000
-2006-05-19 00:00:00,373.28,374.5,360.57,370.02,11398200
-2006-05-22 00:00:00,367.85,373.03,365.25,370.95,8604400
-2006-05-23 00:00:00,374.21,383.88,373.56,375.58,8983000
-2006-05-24 00:00:00,377.35,383.44,371.61,381.25,9553800
-2006-05-25 00:00:00,379.08,383.0,372.31,382.99,8194600
-2006-05-26 00:00:00,384.55,385.88,380.03,381.35,3667000
-2006-05-30 00:00:00,378.28,381.0,371.45,371.94,4316000
-2006-05-31 00:00:00,373.8,378.25,366.78,371.82,7981300
-2006-06-01 00:00:00,373.54,382.99,371.6,382.62,6278000
-2006-06-02 00:00:00,386.84,387.08,377.45,379.44,6386400
-2006-06-05 00:00:00,376.18,381.45,374.15,374.44,5558500
-2006-06-06 00:00:00,376.58,390.0,376.3,389.99,10259800
-2006-06-07 00:00:00,393.24,394.86,386.5,386.51,8911300
-2006-06-08 00:00:00,387.75,394.27,378.59,393.3,10359500
-2006-06-09 00:00:00,392.19,395.43,385.35,386.57,6157500
-2006-06-12 00:00:00,388.34,390.49,381.0,381.54,5019100
-2006-06-13 00:00:00,380.9,387.0,378.12,386.52,7659100
-2006-06-14 00:00:00,389.83,391.1,378.52,384.39,7772000
-2006-06-15 00:00:00,386.62,392.25,383.0,391.0,6785700
-2006-06-16 00:00:00,389.1,390.93,388.0,390.7,5304600
-2006-06-19 00:00:00,390.85,394.8,386.98,388.14,7633100
-2006-06-20 00:00:00,388.03,391.87,386.51,387.17,4039900
-2006-06-21 00:00:00,391.06,404.0,389.75,402.13,8744400
-2006-06-22 00:00:00,401.58,406.0,388.0,399.95,5911900
-2006-06-23 00:00:00,402.76,409.75,400.74,404.86,5314800
-2006-06-26 00:00:00,406.75,408.3,403.25,404.22,3551200
-2006-06-27 00:00:00,405.71,408.0,401.01,402.32,4107100
-2006-06-28 00:00:00,404.01,406.48,401.13,406.11,3710500
-2006-06-29 00:00:00,407.99,418.2,405.82,417.81,6658200
-2006-06-30 00:00:00,415.6,419.33,412.33,419.33,6258000
-2006-07-03 00:00:00,420.04,423.77,419.45,423.2,2156700
-2006-07-05 00:00:00,421.52,422.8,415.64,421.46,4985600
-2006-07-06 00:00:00,423.38,425.38,421.98,423.19,3687100
-2006-07-07 00:00:00,426.05,427.89,415.88,420.45,6041900
-2006-07-10 00:00:00,423.44,425.23,416.38,418.2,4436400
-2006-07-11 00:00:00,418.51,425.05,413.03,424.56,5971300
-2006-07-12 00:00:00,422.09,422.74,416.73,417.25,4906700
-2006-07-13 00:00:00,414.0,418.34,406.83,408.83,6924500
-2006-07-14 00:00:00,410.33,411.49,398.61,403.5,7552100
-2006-07-17 00:00:00,404.63,411.0,403.72,407.89,5811900
-2006-07-18 00:00:00,409.75,410.57,397.74,403.05,8536800
-2006-07-19 00:00:00,395.01,401.14,394.66,399.0,8518500
-2006-07-20 00:00:00,404.28,404.44,385.66,387.12,12538700
-2006-07-21 00:00:00,386.14,391.75,377.69,390.11,11754600
-2006-07-24 00:00:00,392.82,393.89,381.21,390.9,8086100
-2006-07-25 00:00:00,385.02,391.31,383.8,389.36,5761100
-2006-07-26 00:00:00,388.2,391.91,383.0,385.5,5531900
-2006-07-27 00:00:00,387.37,387.49,377.95,382.4,5641100
-2006-07-28 00:00:00,382.0,389.56,381.73,388.12,4083600
-2006-07-31 00:00:00,388.0,389.17,383.31,386.6,4595300
-2006-08-01 00:00:00,385.11,385.77,375.51,375.51,5463200
-2006-08-02 00:00:00,375.6,377.17,365.2,367.23,7097800
-2006-08-03 00:00:00,364.98,377.91,363.36,375.39,6327000
-2006-08-04 00:00:00,379.56,380.68,371.75,373.85,5095200
-2006-08-07 00:00:00,371.5,379.73,371.15,377.95,3946900
-2006-08-08 00:00:00,382.82,384.5,379.09,381.0,5743200
-2006-08-09 00:00:00,382.8,384.68,376.36,376.94,4311000
-2006-08-10 00:00:00,373.88,377.67,372.46,374.2,4261900
-2006-08-11 00:00:00,374.4,375.28,368.0,368.5,3766500
-2006-08-14 00:00:00,371.5,375.13,368.67,369.43,4968300
-2006-08-15 00:00:00,374.11,381.67,372.6,380.97,6698200
-2006-08-16 00:00:00,383.48,388.45,382.12,387.72,5853200
-2006-08-17 00:00:00,386.39,390.0,383.92,385.8,5080200
-2006-08-18 00:00:00,386.31,387.09,380.75,383.36,4952200
-2006-08-21 00:00:00,378.1,379.0,375.22,377.3,4023300
-2006-08-22 00:00:00,377.73,379.26,374.84,378.29,4164100
-2006-08-23 00:00:00,377.64,378.27,372.66,373.43,3642300
-2006-08-24 00:00:00,374.44,376.4,372.26,373.73,3482500
-2006-08-25 00:00:00,373.08,375.32,372.5,373.26,2466700
-2006-08-28 00:00:00,375.61,380.95,375.0,380.95,4164000
-2006-08-29 00:00:00,380.78,382.32,377.2,378.95,4460000
-2006-08-30 00:00:00,379.21,384.65,378.51,380.75,4044400
-2006-08-31 00:00:00,381.49,382.15,378.2,378.53,2959900
-2006-09-01 00:00:00,380.99,381.28,377.19,378.6,2672900
-2006-09-05 00:00:00,379.87,385.4,377.44,384.36,4074300
-2006-09-06 00:00:00,382.1,383.19,379.66,380.14,3724100
-2006-09-07 00:00:00,379.39,381.75,377.4,378.49,3842000
-2006-09-08 00:00:00,376.72,380.79,376.72,377.85,3083400
-2006-09-11 00:00:00,378.26,384.69,377.77,384.09,4529200
-2006-09-12 00:00:00,385.0,392.73,384.88,391.9,5442200
-2006-09-13 00:00:00,395.15,406.76,395.1,406.57,9768200
-2006-09-14 00:00:00,404.3,406.28,401.93,403.98,5366100
-2006-09-15 00:00:00,407.48,410.05,406.74,409.88,7838200
-2006-09-18 00:00:00,410.0,418.69,409.47,414.69,7106700
-2006-09-19 00:00:00,415.46,415.49,392.74,403.81,14292900
-2006-09-20 00:00:00,407.1,407.39,394.62,397.0,9147800
-2006-09-21 00:00:00,400.3,408.45,399.86,406.85,10692100
-2006-09-22 00:00:00,404.98,407.45,401.36,403.78,4649600
-2006-09-25 00:00:00,405.58,409.45,402.5,403.98,5737300
-2006-09-26 00:00:00,405.5,407.68,401.77,406.87,5289400
-2006-09-27 00:00:00,406.3,411.22,402.37,402.92,5876700
-2006-09-28 00:00:00,404.08,406.98,400.54,403.58,5107400
-2006-09-29 00:00:00,405.13,405.62,401.41,401.9,3310900
-2006-10-02 00:00:00,401.9,406.0,400.8,401.44,3651900
-2006-10-03 00:00:00,401.29,406.46,398.19,404.04,5464700
-2006-10-04 00:00:00,404.97,415.77,403.05,415.7,6661800
-2006-10-05 00:00:00,414.7,418.24,410.86,411.81,5789800
-2006-10-06 00:00:00,410.22,421.91,409.75,420.5,7336500
-2006-10-09 00:00:00,424.8,431.95,423.42,429.0,7583300
-2006-10-10 00:00:00,431.56,437.85,422.39,426.65,9788600
-2006-10-11 00:00:00,425.02,429.91,423.76,426.5,5635400
-2006-10-12 00:00:00,428.56,429.68,424.0,427.44,4844000
-2006-10-13 00:00:00,427.76,429.5,425.56,427.3,3622500
-2006-10-16 00:00:00,427.7,429.2,421.34,421.75,4319400
-2006-10-17 00:00:00,420.3,423.75,416.7,420.64,5211000
-2006-10-18 00:00:00,422.99,424.75,417.5,419.31,6017300
-2006-10-19 00:00:00,420.23,429.5,419.57,426.06,11503500
-2006-10-20 00:00:00,458.99,460.1,453.59,459.67,11647900
-2006-10-23 00:00:00,462.28,484.64,460.37,480.78,15104500
-2006-10-24 00:00:00,476.28,477.86,471.41,473.31,8660200
-2006-10-25 00:00:00,477.49,488.5,475.11,486.6,9187500
-2006-10-26 00:00:00,487.68,491.96,484.2,485.1,7031700
-2006-10-27 00:00:00,483.9,485.24,472.49,475.2,6604000
-2006-10-30 00:00:00,474.82,480.46,470.01,476.57,6563100
-2006-10-31 00:00:00,478.06,482.16,473.84,476.39,6285400
-2006-11-01 00:00:00,478.76,479.13,465.26,467.5,5426300
-2006-11-02 00:00:00,467.5,473.73,466.38,469.91,5236700
-2006-11-03 00:00:00,472.23,473.75,465.06,471.8,4907700
-2006-11-06 00:00:00,473.77,479.66,472.33,476.95,4991500
-2006-11-07 00:00:00,476.95,479.02,471.77,472.57,4897100
-2006-11-08 00:00:00,470.35,481.74,468.6,475.0,7965000
-2006-11-09 00:00:00,476.5,479.49,471.86,472.63,4879200
-2006-11-10 00:00:00,473.78,474.72,470.29,473.55,2796700
-2006-11-13 00:00:00,474.9,481.17,474.14,481.03,4341900
-2006-11-14 00:00:00,480.7,489.95,480.5,489.3,7223400
-2006-11-15 00:00:00,493.43,499.85,491.93,491.93,8370700
-2006-11-16 00:00:00,495.0,497.68,492.56,495.9,5092600
-2006-11-17 00:00:00,493.25,499.66,493.0,498.79,5511000
-2006-11-20 00:00:00,498.4,498.4,492.65,495.05,5124500
-2006-11-21 00:00:00,496.54,510.0,495.83,509.65,8427500
-2006-11-22 00:00:00,510.97,513.0,505.78,508.01,4500700
-2006-11-24 00:00:00,504.5,507.5,504.0,505.0,1732700
-2006-11-27 00:00:00,501.37,501.78,484.75,484.75,7324700
-2006-11-28 00:00:00,481.13,489.86,477.03,489.5,7797600
-2006-11-29 00:00:00,494.24,494.74,482.25,484.65,6315300
-2006-11-30 00:00:00,484.19,490.4,481.55,484.81,5577500
-2006-12-01 00:00:00,485.98,488.39,478.5,480.8,5631400
-2006-12-04 00:00:00,483.0,487.43,479.35,484.85,4899900
-2006-12-05 00:00:00,487.4,489.44,484.89,487.0,4103000
-2006-12-06 00:00:00,486.96,492.4,484.52,488.71,4450300
-2006-12-07 00:00:00,490.23,491.8,482.42,482.64,4664300
-2006-12-08 00:00:00,481.94,488.6,480.0,484.11,3974900
-2006-12-11 00:00:00,484.92,488.9,483.8,483.93,3263400
-2006-12-12 00:00:00,483.85,486.36,480.28,481.78,4181000
-2006-12-13 00:00:00,484.69,485.5,477.02,478.99,4662100
-2006-12-14 00:00:00,480.25,483.75,477.26,482.12,4748900
-2006-12-15 00:00:00,482.64,484.11,479.84,480.3,5190800
-2006-12-18 00:00:00,482.51,482.74,460.72,462.8,8016600
-2006-12-19 00:00:00,461.72,469.31,458.5,468.63,6587000
-2006-12-20 00:00:00,470.0,471.5,462.33,462.9,4367800
-2006-12-21 00:00:00,464.18,465.25,452.34,456.2,6953300
-2006-12-22 00:00:00,457.5,458.64,452.73,455.58,3988300
-2006-12-26 00:00:00,456.52,459.47,454.59,457.53,2074300
-2006-12-27 00:00:00,460.0,468.08,459.1,468.03,4231500
-2006-12-28 00:00:00,467.12,468.58,462.25,462.56,3116200
-2006-12-29 00:00:00,462.1,464.47,459.86,460.48,2559200
-2007-01-03 00:00:00,466.0,476.66,461.11,467.59,7706500
-2007-01-04 00:00:00,469.0,483.95,468.35,483.26,7887600
-2007-01-05 00:00:00,482.5,487.5,478.11,487.19,6872100
-2007-01-08 00:00:00,487.69,489.87,482.2,483.58,4754400
-2007-01-09 00:00:00,485.45,488.25,481.2,485.5,5381400
-2007-01-10 00:00:00,484.43,493.55,482.04,489.46,5968500
-2007-01-11 00:00:00,497.2,501.75,496.18,499.72,7208200
-2007-01-12 00:00:00,501.99,505.0,500.0,505.0,4473700
-2007-01-16 00:00:00,507.55,513.0,503.3,504.28,7568900
-2007-01-17 00:00:00,503.39,507.77,494.38,497.28,6699100
-2007-01-18 00:00:00,494.52,496.48,487.43,487.83,5932000
-2007-01-19 00:00:00,487.98,490.76,486.74,489.75,4978300
-2007-01-22 00:00:00,492.5,492.65,478.5,480.84,5404300
-2007-01-23 00:00:00,480.79,484.75,477.29,479.05,4665500
-2007-01-24 00:00:00,484.45,499.54,483.29,499.07,6059300
-2007-01-25 00:00:00,501.0,504.5,485.66,488.09,6368500
-2007-01-26 00:00:00,490.93,497.9,487.03,495.84,5496500
-2007-01-29 00:00:00,498.0,498.75,490.5,492.47,4775700
-2007-01-30 00:00:00,494.0,498.0,491.22,494.32,4180500
-2007-01-31 00:00:00,496.49,505.0,495.51,501.5,12206100
-2007-02-01 00:00:00,506.0,506.01,481.53,481.75,15658700
-2007-02-02 00:00:00,482.61,485.0,477.81,481.5,6286500
-2007-02-05 00:00:00,477.5,478.0,466.19,467.16,7206900
-2007-02-06 00:00:00,468.1,473.3,467.26,471.48,5321900
-2007-02-07 00:00:00,473.82,474.35,468.78,470.01,4119800
-2007-02-08 00:00:00,468.05,473.75,465.15,471.03,4076700
-2007-02-09 00:00:00,471.65,472.68,461.5,461.89,4858600
-2007-02-12 00:00:00,460.68,462.39,455.02,458.29,5754500
-2007-02-13 00:00:00,459.15,462.78,457.26,459.1,4062600
-2007-02-14 00:00:00,460.0,469.13,459.22,465.93,5698800
-2007-02-15 00:00:00,466.0,466.13,460.72,461.47,4042400
-2007-02-16 00:00:00,462.8,470.15,462.06,469.94,6177000
-2007-02-20 00:00:00,468.47,472.75,464.71,472.1,4067600
-2007-02-21 00:00:00,469.84,478.68,467.74,475.86,5640600
-2007-02-22 00:00:00,478.69,484.24,474.39,475.85,5743900
-2007-02-23 00:00:00,475.75,476.95,467.8,470.62,3882600
-2007-02-26 00:00:00,472.83,475.25,463.75,464.93,3969900
-2007-02-27 00:00:00,455.0,459.8,447.17,448.77,9312800
-2007-02-28 00:00:00,450.41,453.67,443.04,449.45,8032300
-2007-03-01 00:00:00,442.67,452.42,440.0,448.23,8685200
-2007-03-02 00:00:00,445.11,448.7,438.68,438.68,6583600
-2007-03-05 00:00:00,437.02,445.5,437.0,440.95,6355100
-2007-03-06 00:00:00,447.47,459.0,447.38,457.55,7533700
-2007-03-07 00:00:00,462.69,463.14,454.29,455.64,6534100
-2007-03-08 00:00:00,459.22,465.5,454.1,454.72,5362800
-2007-03-09 00:00:00,458.0,458.4,450.1,452.96,4977700
-2007-03-12 00:00:00,452.57,455.25,451.11,454.75,3465400
-2007-03-13 00:00:00,450.11,451.93,442.83,443.03,6377300
-2007-03-14 00:00:00,443.23,448.66,439.0,448.0,8016900
-2007-03-15 00:00:00,447.86,449.82,443.94,446.19,3944200
-2007-03-16 00:00:00,445.65,446.7,439.89,440.85,5659100
-2007-03-19 00:00:00,443.25,448.5,440.63,447.23,5197700
-2007-03-20 00:00:00,445.79,447.6,443.6,445.28,3421500
-2007-03-21 00:00:00,445.3,456.57,445.21,456.55,5798300
-2007-03-22 00:00:00,455.61,462.17,452.53,462.04,5680700
-2007-03-23 00:00:00,461.45,463.39,457.08,461.83,4111300
-2007-03-26 00:00:00,460.55,465.0,455.62,465.0,4710300
-2007-03-27 00:00:00,463.55,465.23,460.34,463.62,3741200
-2007-03-28 00:00:00,461.87,465.44,460.15,461.88,4591600
-2007-03-29 00:00:00,464.55,466.0,455.0,460.92,3988500
-2007-03-30 00:00:00,462.1,463.4,456.14,458.16,3380200
-2007-04-02 00:00:00,457.76,458.53,452.12,458.53,3448500
-2007-04-03 00:00:00,464.05,474.25,464.0,472.6,6501800
-2007-04-04 00:00:00,472.14,473.0,469.58,471.02,3778800
-2007-04-05 00:00:00,471.3,472.09,469.62,471.51,2715800
-2007-04-09 00:00:00,472.98,473.0,465.59,468.21,3062100
-2007-04-10 00:00:00,467.09,470.79,465.16,466.5,2979300
-2007-04-11 00:00:00,466.06,469.4,462.61,464.53,3812000
-2007-04-12 00:00:00,464.0,468.0,462.24,467.39,2707900
-2007-04-13 00:00:00,468.45,468.77,463.36,466.29,2794800
-2007-04-16 00:00:00,468.46,476.99,468.15,474.27,5077900
-2007-04-17 00:00:00,473.8,476.39,471.6,472.8,3210100
-2007-04-18 00:00:00,471.26,479.9,469.53,476.01,5670500
-2007-04-19 00:00:00,474.5,481.95,469.59,471.65,11009600
-2007-04-20 00:00:00,490.52,492.5,482.02,482.48,12161500
-2007-04-23 00:00:00,480.1,485.0,478.26,479.08,5674600
-2007-04-24 00:00:00,478.61,479.98,475.55,477.53,3694700
-2007-04-25 00:00:00,480.0,481.37,476.11,477.99,3966800
-2007-04-26 00:00:00,478.1,484.45,477.11,481.18,4124900
-2007-04-27 00:00:00,480.07,482.4,478.33,479.01,2925700
-2007-04-30 00:00:00,479.15,481.35,471.38,471.38,3641200
-2007-05-01 00:00:00,472.19,472.81,464.17,469.0,3658200
-2007-05-02 00:00:00,468.65,471.08,465.73,465.78,3062700
-2007-05-03 00:00:00,466.22,474.07,465.29,473.23,3594200
-2007-05-04 00:00:00,470.12,474.84,465.88,471.12,3950000
-2007-05-07 00:00:00,472.14,472.82,466.47,467.27,3020100
-2007-05-08 00:00:00,466.13,468.17,464.73,466.81,2905100
-2007-05-09 00:00:00,466.15,471.73,463.88,469.25,3889900
-2007-05-10 00:00:00,467.04,469.49,461.02,461.47,3686300
-2007-05-11 00:00:00,461.83,467.0,461.0,466.74,2944100
-2007-05-14 00:00:00,465.48,467.51,460.0,461.78,3872700
-2007-05-15 00:00:00,461.96,462.54,457.41,458.0,4119000
-2007-05-16 00:00:00,462.0,473.14,459.02,472.61,6554200
-2007-05-17 00:00:00,472.46,475.22,470.81,470.96,4660600
-2007-05-18 00:00:00,472.03,472.7,469.75,470.32,3695900
-2007-05-21 00:00:00,469.53,479.2,466.72,470.6,6159300
-2007-05-22 00:00:00,473.0,479.01,473.0,475.86,3839000
-2007-05-23 00:00:00,480.82,483.41,473.75,473.97,5060200
-2007-05-24 00:00:00,475.15,479.2,471.5,474.33,4173600
-2007-05-25 00:00:00,479.7,484.95,477.27,483.52,5348500
-2007-05-29 00:00:00,485.0,491.8,484.0,487.11,5218000
-2007-05-30 00:00:00,484.5,498.84,483.0,498.6,7245800
-2007-05-31 00:00:00,500.56,508.78,497.06,497.91,8924300
-2007-06-01 00:00:00,501.0,505.02,497.93,500.4,4799000
-2007-06-04 00:00:00,497.91,510.51,497.59,507.07,7101000
-2007-06-05 00:00:00,509.75,519.0,506.61,518.84,10447100
-2007-06-06 00:00:00,516.75,520.78,515.26,518.25,7886700
-2007-06-07 00:00:00,519.75,526.5,512.51,515.06,10630500
-2007-06-08 00:00:00,516.2,519.64,509.46,515.49,6358200
-2007-06-11 00:00:00,514.02,518.25,510.0,511.34,4647700
-2007-06-12 00:00:00,508.71,511.67,503.17,504.77,6419500
-2007-06-13 00:00:00,507.09,508.54,498.69,505.24,7034000
-2007-06-14 00:00:00,505.38,505.88,501.7,502.84,4621200
-2007-06-15 00:00:00,508.19,509.0,501.23,505.89,6174100
-2007-06-18 00:00:00,506.18,516.0,504.24,515.2,4835900
-2007-06-19 00:00:00,514.01,517.25,511.54,514.31,4355300
-2007-06-20 00:00:00,516.96,518.75,509.06,509.97,4338200
-2007-06-21 00:00:00,510.98,515.29,506.28,514.11,4409700
-2007-06-22 00:00:00,516.42,524.99,516.1,524.98,7203700
-2007-06-25 00:00:00,528.98,534.99,523.38,527.42,7925000
-2007-06-26 00:00:00,532.73,533.2,526.24,530.26,5689500
-2007-06-27 00:00:00,525.0,527.99,519.56,526.29,6123100
-2007-06-28 00:00:00,524.88,529.5,523.8,525.01,4168400
-2007-06-29 00:00:00,526.02,527.4,519.46,522.7,3880600
-2007-07-02 00:00:00,525.49,531.85,524.2,530.38,3487600
-2007-07-03 00:00:00,531.06,534.4,527.5,534.34,1871800
-2007-07-05 00:00:00,535.56,544.4,532.15,541.63,4942900
-2007-07-06 00:00:00,541.25,543.87,538.73,539.4,2747000
-2007-07-09 00:00:00,543.0,548.74,540.26,542.56,3729800
-2007-07-10 00:00:00,543.79,547.0,541.65,543.34,3856000
-2007-07-11 00:00:00,543.61,546.5,540.01,544.47,3309300
-2007-07-12 00:00:00,545.86,547.32,540.22,545.33,3441600
-2007-07-13 00:00:00,547.91,552.67,547.25,552.16,5237100
-2007-07-16 00:00:00,550.3,558.58,549.31,552.99,6599500
-2007-07-17 00:00:00,555.04,557.73,552.38,555.0,4328600
-2007-07-18 00:00:00,553.89,554.5,543.81,549.5,6080000
-2007-07-19 00:00:00,553.46,553.52,542.24,548.59,11127200
-2007-07-20 00:00:00,511.9,523.18,509.5,520.12,17772300
-2007-07-23 00:00:00,519.01,520.0,512.15,512.51,6356700
-2007-07-24 00:00:00,509.3,518.69,507.11,514.0,5572100
-2007-07-25 00:00:00,516.98,517.02,505.56,509.76,5545000
-2007-07-26 00:00:00,508.74,512.59,498.88,508.0,6883400
-2007-07-27 00:00:00,508.53,516.62,505.5,511.89,5509100
-2007-07-30 00:00:00,512.92,519.34,510.5,516.11,3963300
-2007-07-31 00:00:00,520.23,520.44,510.0,510.0,4270500
-2007-08-01 00:00:00,510.5,516.51,508.14,512.94,4421500
-2007-08-02 00:00:00,513.72,514.99,509.0,511.01,3154900
-2007-08-03 00:00:00,510.05,513.2,503.0,503.0,3176200
-2007-08-06 00:00:00,503.0,510.15,502.5,510.0,3651500
-2007-08-07 00:00:00,509.75,519.88,509.04,516.02,4264300
-2007-08-08 00:00:00,519.34,525.78,517.09,525.78,4068800
-2007-08-09 00:00:00,520.8,526.82,514.63,514.73,4846500
-2007-08-10 00:00:00,510.18,518.72,505.63,515.75,5875200
-2007-08-13 00:00:00,519.54,519.75,513.03,515.5,3179300
-2007-08-14 00:00:00,515.72,517.4,508.0,508.6,3633700
-2007-08-15 00:00:00,509.0,511.69,496.71,497.55,5409500
-2007-08-16 00:00:00,492.02,496.43,480.46,491.52,8645600
-2007-08-17 00:00:00,497.44,501.0,491.65,500.04,5479400
-2007-08-20 00:00:00,502.46,502.56,496.0,497.92,2697300
-2007-08-21 00:00:00,498.94,508.16,497.77,506.61,3610600
-2007-08-22 00:00:00,509.96,516.25,509.25,512.75,3252700
-2007-08-23 00:00:00,516.0,516.13,507.0,512.19,3076700
-2007-08-24 00:00:00,512.61,515.55,508.5,515.0,2472700
-2007-08-27 00:00:00,514.43,517.45,511.4,513.26,2325100
-2007-08-28 00:00:00,511.53,514.98,505.79,506.4,3273900
-2007-08-29 00:00:00,507.84,513.3,507.23,512.88,2549300
-2007-08-30 00:00:00,512.36,515.4,510.58,511.4,2651700
-2007-08-31 00:00:00,513.1,516.5,511.47,515.25,2977600
-2007-09-04 00:00:00,515.02,528.0,514.62,525.15,3693700
-2007-09-05 00:00:00,523.4,529.48,522.25,527.8,3312900
-2007-09-06 00:00:00,529.36,529.83,518.24,523.52,3625900
-2007-09-07 00:00:00,517.86,521.24,516.8,519.35,3663600
-2007-09-10 00:00:00,521.28,522.07,510.88,514.48,3225800
-2007-09-11 00:00:00,516.99,521.65,515.73,521.33,2703600
-2007-09-12 00:00:00,520.53,527.98,519.0,522.65,2986000
-2007-09-13 00:00:00,524.06,527.21,523.22,524.78,1891100
-2007-09-14 00:00:00,523.2,530.27,522.22,528.75,2764900
-2007-09-17 00:00:00,526.53,529.28,524.07,525.3,2197500
-2007-09-18 00:00:00,526.52,537.25,524.27,535.27,4215700
-2007-09-19 00:00:00,539.27,549.45,538.86,546.85,5526900
-2007-09-20 00:00:00,547.0,556.8,546.03,552.83,5525000
-2007-09-21 00:00:00,556.34,560.79,552.83,560.1,8011700
-2007-09-24 00:00:00,561.0,571.46,560.0,568.02,5297000
-2007-09-25 00:00:00,564.0,569.56,562.86,569.0,2730600
-2007-09-26 00:00:00,570.4,571.79,563.81,568.16,3346100
-2007-09-27 00:00:00,571.73,571.74,565.78,567.5,2056300
-2007-09-28 00:00:00,567.0,569.55,564.12,567.27,2639500
-2007-10-01 00:00:00,569.97,584.35,569.61,582.55,4711300
-2007-10-02 00:00:00,583.38,596.81,580.01,584.39,7067500
-2007-10-03 00:00:00,586.25,588.99,580.36,584.02,3879500
-2007-10-04 00:00:00,585.09,585.09,577.06,579.03,2986700
-2007-10-05 00:00:00,587.11,596.0,587.01,594.05,5068700
-2007-10-08 00:00:00,595.0,610.26,593.95,609.62,5028000
-2007-10-09 00:00:00,615.11,623.78,608.39,615.18,8767800
-2007-10-10 00:00:00,621.36,625.68,616.8,625.39,5385600
-2007-10-11 00:00:00,633.64,641.41,609.0,622.0,11799000
-2007-10-12 00:00:00,623.98,638.4,618.24,637.39,6823700
-2007-10-15 00:00:00,638.47,639.86,615.55,620.11,6943800
-2007-10-16 00:00:00,618.49,625.92,611.99,616.0,6025300
-2007-10-17 00:00:00,630.45,634.0,621.59,633.48,6030500
-2007-10-18 00:00:00,635.41,641.37,628.5,639.62,12289200
-2007-10-19 00:00:00,654.56,658.49,643.23,644.71,15789000
-2007-10-22 00:00:00,638.67,655.0,636.28,650.75,6664400
-2007-10-23 00:00:00,661.25,677.6,660.0,675.77,6793700
-2007-10-24 00:00:00,672.71,677.47,659.56,675.82,7404200
-2007-10-25 00:00:00,678.68,678.97,663.55,668.51,5795500
-2007-10-26 00:00:00,674.03,676.54,668.06,674.6,3353900
-2007-10-29 00:00:00,677.77,680.0,672.09,679.23,3066300
-2007-10-30 00:00:00,677.51,699.91,677.51,694.77,6900600
-2007-10-31 00:00:00,700.69,707.0,696.04,707.0,6876800
-2007-11-01 00:00:00,702.79,713.72,701.78,703.21,6527200
-2007-11-02 00:00:00,710.51,713.58,697.34,711.25,5841500
-2007-11-05 00:00:00,706.99,730.23,706.07,725.65,8883700
-2007-11-06 00:00:00,737.56,741.79,725.0,741.79,8436300
-2007-11-07 00:00:00,741.13,747.24,723.14,732.94,8252900
-2007-11-08 00:00:00,734.6,734.89,677.18,693.84,16512200
-2007-11-09 00:00:00,675.78,681.88,661.21,663.97,11388100
-2007-11-12 00:00:00,657.74,669.93,626.21,632.07,10227300
-2007-11-13 00:00:00,644.99,660.92,632.07,660.55,8426100
-2007-11-14 00:00:00,673.28,675.49,636.27,641.68,8094700
-2007-11-15 00:00:00,638.57,647.5,624.0,629.65,6967700
-2007-11-16 00:00:00,633.94,635.49,616.02,633.63,9042800
-2007-11-19 00:00:00,629.59,636.77,618.5,625.85,5527400
-2007-11-20 00:00:00,636.48,659.1,632.87,648.54,9840600
-2007-11-21 00:00:00,643.77,669.97,642.08,660.52,7013500
-2007-11-23 00:00:00,670.0,678.28,668.11,676.7,2738700
-2007-11-26 00:00:00,680.2,693.4,665.0,666.0,6790100
-2007-11-27 00:00:00,674.8,676.43,650.26,673.57,8904500
-2007-11-28 00:00:00,682.11,694.3,672.14,692.26,7916500
-2007-11-29 00:00:00,690.75,702.79,687.77,697.0,6208000
-2007-11-30 00:00:00,711.0,711.06,682.11,693.0,7895500
-2007-12-03 00:00:00,691.01,695.0,681.14,681.53,4325100
-2007-12-04 00:00:00,678.31,692.0,677.12,684.16,4231800
-2007-12-05 00:00:00,692.73,698.93,687.5,698.51,4209600
-2007-12-06 00:00:00,697.8,716.56,697.01,715.26,4909000
-2007-12-07 00:00:00,714.99,718.0,710.5,714.87,3852100
-2007-12-10 00:00:00,715.99,724.8,714.0,718.42,3856200
-2007-12-11 00:00:00,719.94,720.99,698.78,699.2,6139100
-2007-12-12 00:00:00,714.0,714.32,688.5,699.35,6159100
-2007-12-13 00:00:00,696.31,697.62,681.21,694.05,5040800
-2007-12-14 00:00:00,687.51,699.7,687.26,689.96,3673500
-2007-12-17 00:00:00,688.0,695.42,663.67,669.23,5486000
-2007-12-18 00:00:00,674.16,676.71,652.5,673.35,7166700
-2007-12-19 00:00:00,674.21,679.5,669.0,677.37,4421100
-2007-12-20 00:00:00,685.83,691.0,680.61,689.69,4422200
-2007-12-21 00:00:00,697.88,699.26,693.24,696.69,5382000
-2007-12-24 00:00:00,694.99,700.73,693.06,700.73,1628400
-2007-12-26 00:00:00,698.99,713.22,698.21,710.84,2530000
-2007-12-27 00:00:00,707.07,716.0,700.74,700.74,2942500
-2007-12-28 00:00:00,704.93,707.95,696.54,702.53,2562700
-2007-12-31 00:00:00,698.57,702.49,690.58,691.48,2376200
-2008-01-02 00:00:00,692.87,697.37,677.73,685.19,4306900
-2008-01-03 00:00:00,685.26,686.85,676.52,685.33,3252500
-2008-01-04 00:00:00,679.69,680.96,655.0,657.0,5359800
-2008-01-07 00:00:00,653.94,662.28,637.35,649.25,6403400
-2008-01-08 00:00:00,653.0,659.96,631.0,631.68,5339100
-2008-01-09 00:00:00,630.04,653.34,622.51,653.2,6739700
-2008-01-10 00:00:00,645.01,657.2,640.11,646.73,6334200
-2008-01-11 00:00:00,642.7,649.47,630.11,638.25,4977000
-2008-01-14 00:00:00,651.14,657.4,645.25,653.82,4447500
-2008-01-15 00:00:00,645.9,649.05,635.38,637.65,5568200
-2008-01-16 00:00:00,628.97,639.99,601.93,615.95,10560000
-2008-01-17 00:00:00,620.76,625.74,598.01,600.79,8216800
-2008-01-18 00:00:00,608.36,609.99,598.45,600.25,8539600
-2008-01-22 00:00:00,562.03,597.5,561.2,584.35,9501500
-2008-01-23 00:00:00,560.71,568.0,519.0,548.62,16965700
-2008-01-24 00:00:00,558.8,579.69,554.14,574.49,9400900
-2008-01-25 00:00:00,591.81,595.0,566.18,566.4,6966000
-2008-01-28 00:00:00,570.97,572.24,548.6,555.98,5816700
-2008-01-29 00:00:00,560.47,561.33,540.67,550.52,6283000
-2008-01-30 00:00:00,549.19,560.43,543.51,548.27,7939600
-2008-01-31 00:00:00,539.01,573.0,534.29,564.3,14871300
-2008-02-01 00:00:00,528.67,536.67,510.0,515.9,17600500
-2008-02-04 00:00:00,509.07,512.78,492.55,495.43,13157100
-2008-02-05 00:00:00,489.43,509.0,488.52,506.8,11203300
-2008-02-06 00:00:00,511.14,511.17,497.93,501.71,7636400
-2008-02-07 00:00:00,496.86,514.19,494.76,504.95,7928900
-2008-02-08 00:00:00,509.41,517.73,508.7,516.69,6828900
-2008-02-11 00:00:00,520.52,523.71,513.4,521.16,5826000
-2008-02-12 00:00:00,523.39,530.6,513.03,518.09,6662300
-2008-02-13 00:00:00,522.5,534.99,518.69,534.62,6624700
-2008-02-14 00:00:00,538.35,541.04,531.0,532.25,6476700
-2008-02-15 00:00:00,528.31,532.66,524.33,529.64,5240100
-2008-02-19 00:00:00,534.94,535.06,506.5,508.95,6350400
-2008-02-20 00:00:00,503.51,511.01,498.82,509.0,6662200
-2008-02-21 00:00:00,512.85,513.21,499.5,502.86,5677800
-2008-02-22 00:00:00,502.06,509.0,497.55,507.8,5515900
-2008-02-25 00:00:00,505.95,506.5,485.74,486.44,8372800
-2008-02-26 00:00:00,461.2,466.47,446.85,464.19,23287300
-2008-02-27 00:00:00,460.13,475.49,459.64,472.86,10121900
-2008-02-28 00:00:00,470.5,479.09,467.36,475.39,6586900
-2008-02-29 00:00:00,471.87,479.74,464.65,471.18,9425400
-2008-03-03 00:00:00,471.51,472.72,450.11,457.02,7554500
-2008-03-04 00:00:00,450.95,453.36,435.78,444.6,13621700
-2008-03-05 00:00:00,445.25,454.17,444.0,447.7,7436600
-2008-03-06 00:00:00,447.69,453.3,431.18,432.7,7470100
-2008-03-07 00:00:00,428.88,440.0,426.24,433.35,8071800
-2008-03-10 00:00:00,428.83,431.0,413.04,413.62,7987600
-2008-03-11 00:00:00,425.26,440.15,424.65,439.84,8826900
-2008-03-12 00:00:00,440.01,447.88,438.07,440.18,6651900
-2008-03-13 00:00:00,432.67,446.98,428.78,443.01,7726600
-2008-03-14 00:00:00,442.98,449.34,430.62,437.92,6574400
-2008-03-17 00:00:00,427.99,433.71,412.11,419.87,7888200
-2008-03-18 00:00:00,428.98,440.84,425.53,439.16,7237200
-2008-03-19 00:00:00,441.11,447.5,431.67,432.0,6179000
-2008-03-20 00:00:00,427.32,435.7,417.5,433.55,9913400
-2008-03-24 00:00:00,438.43,465.78,437.72,460.56,6763500
-2008-03-25 00:00:00,457.46,457.47,446.0,450.78,5831600
-2008-03-26 00:00:00,452.59,462.87,449.29,458.19,5225700
-2008-03-27 00:00:00,446.0,448.61,440.49,444.08,5832200
-2008-03-28 00:00:00,447.46,453.57,434.31,438.08,4376200
-2008-03-31 00:00:00,435.64,442.69,432.01,440.47,4446400
-2008-04-01 00:00:00,447.74,466.5,446.87,465.71,6093100
-2008-04-02 00:00:00,469.9,475.74,460.39,465.7,5999000
-2008-04-03 00:00:00,461.73,463.29,448.13,455.12,6778400
-2008-04-04 00:00:00,457.01,477.83,456.2,471.09,5897200
-2008-04-07 00:00:00,477.03,485.44,473.53,476.82,5943500
-2008-04-08 00:00:00,473.04,474.14,462.01,467.81,4547000
-2008-04-09 00:00:00,469.13,472.0,457.54,464.19,6048100
-2008-04-10 00:00:00,464.96,473.86,461.85,469.08,5072400
-2008-04-11 00:00:00,464.07,467.26,455.01,457.45,4169700
-2008-04-14 00:00:00,457.16,457.45,450.15,451.66,3842600
-2008-04-15 00:00:00,458.13,459.72,443.72,446.84,4577600
-2008-04-16 00:00:00,444.4,458.28,441.0,455.03,7630700
-2008-04-17 00:00:00,455.63,459.37,446.52,449.54,13353000
-2008-04-18 00:00:00,535.21,547.7,524.77,539.41,18235600
-2008-04-21 00:00:00,539.39,542.59,530.29,537.79,7439700
-2008-04-22 00:00:00,537.57,560.83,537.56,555.0,7938500
-2008-04-23 00:00:00,557.94,559.31,540.95,546.49,4921500
-2008-04-24 00:00:00,551.29,554.49,540.02,543.04,4135100
-2008-04-25 00:00:00,549.02,553.0,542.73,544.06,4164400
-2008-04-28 00:00:00,545.88,556.81,539.0,552.12,4008600
-2008-04-29 00:00:00,550.83,563.4,550.01,558.47,4346000
-2008-04-30 00:00:00,562.21,584.86,558.47,574.29,7903000
-2008-05-01 00:00:00,578.31,594.93,576.97,593.08,6602800
-2008-05-02 00:00:00,598.49,602.45,579.3,581.29,6998800
-2008-05-05 00:00:00,598.86,599.0,587.13,594.9,6281000
-2008-05-06 00:00:00,591.0,592.0,583.0,586.36,4629300
-2008-05-07 00:00:00,590.27,599.49,576.43,579.0,6613000
-2008-05-08 00:00:00,586.2,589.3,578.91,583.01,5122900
-2008-05-09 00:00:00,579.0,585.0,571.3,573.2,4484900
-2008-05-12 00:00:00,574.75,586.75,568.91,584.94,4863900
-2008-05-13 00:00:00,586.23,587.95,578.55,583.0,5163500
-2008-05-14 00:00:00,586.49,591.19,575.25,576.3,4375800
-2008-05-15 00:00:00,579.0,582.95,575.61,581.0,4342700
-2008-05-16 00:00:00,581.43,584.68,578.32,580.07,4274100
-2008-05-19 00:00:00,578.55,588.88,573.52,577.52,5604500
-2008-05-20 00:00:00,574.63,582.48,572.91,578.6,3313600
-2008-05-21 00:00:00,578.52,581.41,547.89,549.99,6468100
-2008-05-22 00:00:00,551.95,554.21,540.25,549.46,5076300
-2008-05-23 00:00:00,546.96,553.0,537.81,544.62,4431500
-2008-05-27 00:00:00,544.96,562.6,543.85,560.9,3865500
-2008-05-28 00:00:00,567.94,571.49,561.1,568.24,4050400
-2008-05-29 00:00:00,574.79,585.88,573.2,583.0,4845000
-2008-05-30 00:00:00,583.47,589.92,581.3,585.8,3225200
-2008-06-02 00:00:00,582.5,583.89,571.27,575.0,3674200
-2008-06-03 00:00:00,576.5,580.5,560.61,567.3,4305300
-2008-06-04 00:00:00,565.33,578.0,564.55,572.22,3363200
-2008-06-05 00:00:00,577.08,588.04,576.21,586.3,3916700
-2008-06-06 00:00:00,579.75,580.72,567.0,567.0,4734500
-2008-06-09 00:00:00,568.06,570.0,545.4,557.87,5288300
-2008-06-10 00:00:00,549.56,558.82,546.78,554.17,3657400
-2008-06-11 00:00:00,556.24,557.34,544.46,545.2,3812900
-2008-06-12 00:00:00,548.76,558.0,546.88,552.95,5491600
-2008-06-13 00:00:00,561.49,575.7,561.34,571.51,6184400
-2008-06-16 00:00:00,566.5,579.1,566.5,572.81,3542800
-2008-06-17 00:00:00,576.35,578.07,568.38,569.46,3462900
-2008-06-18 00:00:00,564.51,568.99,559.16,562.38,3381200
-2008-06-19 00:00:00,555.35,563.78,550.81,560.2,5683100
-2008-06-20 00:00:00,556.98,556.98,544.51,546.43,5983100
-2008-06-23 00:00:00,545.36,553.15,542.02,545.21,3635900
-2008-06-24 00:00:00,545.14,551.19,535.1,542.3,4672600
-2008-06-25 00:00:00,544.97,557.8,543.67,551.0,4122200
-2008-06-26 00:00:00,544.1,544.93,528.26,528.82,5659500
-2008-06-27 00:00:00,527.68,530.0,515.09,528.07,5447500
-2008-06-30 00:00:00,532.47,538.0,523.06,526.42,3765300
-2008-07-01 00:00:00,519.58,536.72,517.0,534.73,4959900
-2008-07-02 00:00:00,536.51,540.38,526.06,527.04,4223000
-2008-07-03 00:00:00,530.88,539.23,527.5,537.0,2400500
-2008-07-07 00:00:00,542.3,549.0,535.6,543.91,4255200
-2008-07-08 00:00:00,545.99,555.19,540.0,554.53,4932400
-2008-07-09 00:00:00,550.76,555.68,540.73,541.55,4154000
-2008-07-10 00:00:00,545.0,549.5,530.72,540.57,4331700
-2008-07-11 00:00:00,536.5,539.5,519.43,533.8,4981400
-2008-07-14 00:00:00,539.0,540.06,515.45,521.62,4424800
-2008-07-15 00:00:00,516.28,527.5,501.1,516.09,6071000
-2008-07-16 00:00:00,514.04,536.5,510.6,535.6,4742200
-2008-07-17 00:00:00,534.16,537.05,524.5,533.44,8787400
-2008-07-18 00:00:00,498.35,498.98,478.19,481.32,11292400
-2008-07-21 00:00:00,480.88,484.09,465.7,468.8,5901500
-2008-07-22 00:00:00,466.72,480.25,465.6,477.11,4691500
-2008-07-23 00:00:00,481.61,497.23,478.1,489.22,4894100
-2008-07-24 00:00:00,496.7,496.87,475.62,475.62,3540900
-2008-07-25 00:00:00,486.49,493.13,481.5,491.98,3183500
-2008-07-28 00:00:00,492.09,492.09,475.13,477.12,3160000
-2008-07-29 00:00:00,479.3,487.26,478.0,483.11,2802800
-2008-07-30 00:00:00,485.5,486.02,472.81,482.7,3490700
-2008-07-31 00:00:00,474.56,480.89,471.44,473.75,2865100
-2008-08-01 00:00:00,472.51,473.22,462.5,467.86,3007900
-2008-08-04 00:00:00,468.12,473.01,461.9,463.0,2487000
-2008-08-05 00:00:00,467.59,480.08,466.33,479.85,3584500
-2008-08-06 00:00:00,478.37,489.77,472.51,486.34,3375800
-2008-08-07 00:00:00,482.0,484.0,476.41,479.12,2773800
-2008-08-08 00:00:00,480.15,495.75,475.69,495.01,3739300
-2008-08-11 00:00:00,492.47,508.88,491.78,500.84,4239300
-2008-08-12 00:00:00,502.0,506.13,498.0,502.61,2755700
-2008-08-13 00:00:00,501.6,503.54,493.88,500.03,3625500
-2008-08-14 00:00:00,497.7,507.61,496.29,505.49,2918600
-2008-08-15 00:00:00,506.99,510.66,505.5,510.15,3545700
-2008-08-18 00:00:00,509.84,510.0,495.51,498.3,3333900
-2008-08-19 00:00:00,490.43,498.28,486.63,490.5,3046500
-2008-08-20 00:00:00,494.72,496.69,482.57,485.0,3982100
-2008-08-21 00:00:00,482.92,489.9,479.27,486.53,3514100
-2008-08-22 00:00:00,491.5,494.88,489.48,490.59,2297200
-2008-08-25 00:00:00,486.11,497.0,481.5,483.01,2014300
-2008-08-26 00:00:00,483.46,483.46,470.59,474.16,3308200
-2008-08-27 00:00:00,473.73,474.83,464.84,468.58,4387100
-2008-08-28 00:00:00,472.49,476.45,470.33,473.78,3029700
-2008-08-29 00:00:00,469.75,471.01,462.33,463.29,3848200
-2008-09-02 00:00:00,476.77,482.18,461.42,465.25,6111500
-2008-09-03 00:00:00,468.73,474.29,459.58,464.41,4314600
-2008-09-04 00:00:00,460.0,463.24,449.4,450.26,4848500
-2008-09-05 00:00:00,445.49,452.46,440.08,444.25,4534300
-2008-09-08 00:00:00,452.02,452.94,417.55,419.95,9017900
-2008-09-09 00:00:00,423.17,432.38,415.0,418.66,7229600
-2008-09-10 00:00:00,424.47,424.48,409.68,414.16,6226800
-2008-09-11 00:00:00,408.35,435.09,406.38,433.75,6471400
-2008-09-12 00:00:00,430.21,441.99,429.0,437.66,6028000
-2008-09-15 00:00:00,424.0,441.97,423.71,433.86,6567400
-2008-09-16 00:00:00,425.96,449.28,425.49,442.93,6990700
-2008-09-17 00:00:00,438.48,439.14,413.44,414.49,9126900
-2008-09-18 00:00:00,422.64,439.18,410.5,439.08,8589400
-2008-09-19 00:00:00,461.0,462.07,443.28,449.15,10006000
-2008-09-22 00:00:00,454.13,454.13,429.0,430.14,4407300
-2008-09-23 00:00:00,433.25,440.79,425.72,429.27,5204200
-2008-09-24 00:00:00,430.34,445.0,430.11,435.11,4242000
-2008-09-25 00:00:00,438.84,450.0,435.98,439.6,5020300
-2008-09-26 00:00:00,428.0,437.16,421.03,431.04,5292500
-2008-09-29 00:00:00,419.51,423.51,380.71,381.0,10762900
-2008-09-30 00:00:00,395.98,425.08,392.32,400.52,3086300
-2008-10-01 00:00:00,411.15,416.98,403.1,411.72,6234800
-2008-10-02 00:00:00,409.79,409.98,386.0,390.49,5984900
-2008-10-03 00:00:00,397.35,412.5,383.07,386.91,7992900
-2008-10-06 00:00:00,373.98,375.99,357.16,371.21,11220600
-2008-10-07 00:00:00,373.33,374.98,345.37,346.01,11054400
-2008-10-08 00:00:00,330.16,358.99,326.11,338.11,11826400
-2008-10-09 00:00:00,344.52,348.57,321.67,328.98,8075000
-2008-10-10 00:00:00,313.16,341.89,310.3,332.0,10597800
-2008-10-13 00:00:00,355.79,381.95,345.75,381.02,8905500
-2008-10-14 00:00:00,393.53,394.5,357.0,362.71,7784800
-2008-10-15 00:00:00,354.65,359.0,338.83,339.17,6721400
-2008-10-16 00:00:00,332.76,356.5,309.44,353.02,16239700
-2008-10-17 00:00:00,378.96,386.0,363.55,372.54,14249200
-2008-10-20 00:00:00,379.75,380.98,359.59,379.32,6753400
-2008-10-21 00:00:00,372.39,383.78,362.0,362.75,5782000
-2008-10-22 00:00:00,356.99,369.69,344.0,355.67,6560000
-2008-10-23 00:00:00,353.65,358.0,337.99,352.32,6478900
-2008-10-24 00:00:00,326.47,350.47,324.74,339.29,7359000
-2008-10-27 00:00:00,334.81,343.0,325.6,329.49,6200700
-2008-10-28 00:00:00,339.05,369.31,328.51,368.75,8105400
-2008-10-29 00:00:00,365.79,371.0,352.37,358.0,9756600
-2008-10-30 00:00:00,368.46,372.0,358.37,359.69,7988900
-2008-10-31 00:00:00,356.16,371.96,354.27,359.36,7423300
-2008-11-03 00:00:00,357.58,362.99,341.43,346.49,5954500
-2008-11-04 00:00:00,353.44,372.36,345.5,366.94,7349900
-2008-11-05 00:00:00,362.15,368.88,341.31,342.24,6946500
-2008-11-06 00:00:00,339.97,344.42,325.81,331.22,8574800
-2008-11-07 00:00:00,333.12,341.15,325.33,331.14,4681300
-2008-11-10 00:00:00,328.0,329.44,309.47,318.78,8080100
-2008-11-11 00:00:00,308.69,316.3,300.52,311.46,10146600
-2008-11-12 00:00:00,302.05,312.49,287.76,291.0,10051100
-2008-11-13 00:00:00,291.77,313.0,280.0,312.08,13234700
-2008-11-14 00:00:00,303.25,324.99,302.56,310.02,9517100
-2008-11-17 00:00:00,303.0,310.16,297.95,300.12,7543800
-2008-11-18 00:00:00,301.57,303.73,285.35,297.42,8346100
-2008-11-19 00:00:00,295.39,300.19,278.58,280.18,7834600
-2008-11-20 00:00:00,274.89,282.94,259.04,259.56,9779400
-2008-11-21 00:00:00,262.51,269.37,247.3,262.43,10244500
-2008-11-24 00:00:00,269.26,269.95,249.01,257.44,10054700
-2008-11-25 00:00:00,268.68,286.66,267.32,282.05,10771200
-2008-11-26 00:00:00,280.28,295.46,276.2,292.09,6356600
-2008-11-28 00:00:00,290.58,296.45,288.28,292.96,2565500
-2008-12-01 00:00:00,286.68,287.38,265.98,265.99,5711200
-2008-12-02 00:00:00,269.73,277.78,262.58,275.11,5839700
-2008-12-03 00:00:00,269.85,281.36,265.34,279.43,5904800
-2008-12-04 00:00:00,276.53,283.49,268.77,274.34,4886600
-2008-12-05 00:00:00,271.02,284.24,264.02,283.99,6521200
-2008-12-08 00:00:00,289.99,309.44,282.0,302.11,8144300
-2008-12-09 00:00:00,297.69,318.0,297.01,305.97,6889900
-2008-12-10 00:00:00,309.24,314.9,304.51,308.82,5237000
-2008-12-11 00:00:00,304.17,312.88,297.8,300.22,6179200
-2008-12-12 00:00:00,295.71,316.47,294.0,315.76,5722100
-2008-12-15 00:00:00,314.01,318.49,305.11,310.67,6737900
-2008-12-16 00:00:00,314.52,329.5,311.27,325.28,7059600
-2008-12-17 00:00:00,318.64,322.13,312.42,315.24,5789700
-2008-12-18 00:00:00,316.7,320.35,309.11,310.28,4763500
-2008-12-19 00:00:00,310.99,317.79,309.0,310.17,5612600
-2008-12-22 00:00:00,308.56,309.5,290.63,297.11,3917600
-2008-12-23 00:00:00,300.43,303.31,296.67,298.02,3777700
-2008-12-24 00:00:00,301.48,306.34,298.38,302.95,1921500
-2008-12-26 00:00:00,304.07,305.26,298.31,300.36,1959100
-2008-12-29 00:00:00,300.22,301.38,291.58,297.42,3701900
-2008-12-30 00:00:00,300.8,306.81,298.71,303.11,3843500
-2008-12-31 00:00:00,304.2,311.0,302.61,307.65,2886800
-2009-01-02 00:00:00,308.6,321.82,305.5,321.32,3610500
-2009-01-05 00:00:00,321.0,331.24,315.0,328.05,4889000
-2009-01-06 00:00:00,332.98,340.8,326.39,334.06,6425200
-2009-01-07 00:00:00,328.32,330.91,318.75,322.01,4494500
-2009-01-08 00:00:00,318.28,325.19,317.34,325.19,3600700
-2009-01-09 00:00:00,327.5,327.5,313.4,315.07,4340500
-2009-01-12 00:00:00,316.31,318.95,310.23,312.69,3304300
-2009-01-13 00:00:00,311.77,320.6,310.39,314.32,4432500
-2009-01-14 00:00:00,310.0,313.8,297.75,300.97,5467900
-2009-01-15 00:00:00,297.57,303.58,286.79,298.99,5934500
-2009-01-16 00:00:00,305.02,308.25,295.7,299.67,5224400
-2009-01-20 00:00:00,299.14,299.5,282.75,282.75,5048200
-2009-01-21 00:00:00,288.35,303.5,288.35,303.08,4924500
-2009-01-22 00:00:00,298.04,309.35,295.15,306.5,8267000
-2009-01-23 00:00:00,309.27,331.96,304.22,324.7,10732800
-2009-01-26 00:00:00,324.85,328.0,320.56,323.87,4610700
-2009-01-27 00:00:00,326.45,333.87,324.27,331.48,4927300
-2009-01-28 00:00:00,337.98,352.33,336.31,348.67,7691400
-2009-01-29 00:00:00,344.54,345.05,340.11,343.32,7283800
-2009-01-30 00:00:00,344.69,348.8,336.0,338.53,4672000
-2009-02-02 00:00:00,334.29,345.0,332.0,340.57,5206900
-2009-02-03 00:00:00,342.57,343.0,333.83,340.45,6556500
-2009-02-04 00:00:00,340.07,354.44,339.17,343.0,6817400
-2009-02-05 00:00:00,340.91,355.38,337.0,353.72,7264400
-2009-02-06 00:00:00,356.46,373.81,355.44,371.28,7038100
-2009-02-09 00:00:00,371.28,381.0,367.3,378.77,4977300
-2009-02-10 00:00:00,375.98,377.5,357.89,358.51,7103700
-2009-02-11 00:00:00,358.95,365.0,353.0,358.04,5231600
-2009-02-12 00:00:00,353.16,363.62,351.48,363.05,5550300
-2009-02-13 00:00:00,362.19,362.99,355.23,357.68,4146700
-2009-02-17 00:00:00,346.51,347.09,339.69,342.66,5680400
-2009-02-18 00:00:00,347.24,353.38,340.52,353.11,6024500
-2009-02-19 00:00:00,357.47,359.8,341.41,342.64,4988700
-2009-02-20 00:00:00,338.05,348.92,335.0,346.45,6217100
-2009-02-23 00:00:00,347.0,349.8,329.55,330.06,5221100
-2009-02-24 00:00:00,331.02,349.62,330.89,345.45,6095900
-2009-02-25 00:00:00,342.15,352.3,338.92,341.64,6439100
-2009-02-26 00:00:00,345.96,352.49,337.16,337.18,5605600
-2009-02-27 00:00:00,332.95,343.82,331.11,337.99,5420000
-2009-03-02 00:00:00,333.33,340.7,326.0,327.16,5788500
-2009-03-03 00:00:00,330.07,333.69,322.35,325.48,6524800
-2009-03-04 00:00:00,323.16,329.0,315.38,318.92,7818400
-2009-03-05 00:00:00,316.48,319.08,302.64,305.64,6529900
-2009-03-06 00:00:00,307.22,310.19,294.25,308.57,7234200
-2009-03-09 00:00:00,299.98,306.57,289.45,290.89,6471300
-2009-03-10 00:00:00,298.25,310.5,294.25,308.17,6730200
-2009-03-11 00:00:00,310.1,320.0,305.71,317.91,5923600
-2009-03-12 00:00:00,317.54,325.0,313.65,323.53,5024100
-2009-03-13 00:00:00,326.1,327.46,319.03,324.42,3906400
-2009-03-16 00:00:00,325.99,329.73,318.59,319.69,4946800
-2009-03-17 00:00:00,320.18,335.34,319.09,335.34,4712500
-2009-03-18 00:00:00,334.81,340.0,328.05,333.1,5012200
-2009-03-19 00:00:00,331.68,336.0,327.38,329.94,4111200
-2009-03-20 00:00:00,330.3,332.99,326.34,330.16,4737900
-2009-03-23 00:00:00,333.56,349.45,333.03,348.6,4271500
-2009-03-24 00:00:00,346.5,353.84,344.0,347.17,3820000
-2009-03-25 00:00:00,350.4,351.34,336.25,344.07,4336300
-2009-03-26 00:00:00,353.13,359.16,348.5,353.29,6003300
-2009-03-27 00:00:00,350.0,352.0,345.47,347.7,3322800
-2009-03-30 00:00:00,342.55,343.81,336.05,342.69,3094100
-2009-03-31 00:00:00,348.93,353.51,346.18,348.06,3655300
-2009-04-01 00:00:00,343.78,355.24,340.61,354.09,3301200
-2009-04-02 00:00:00,363.31,369.76,360.32,362.5,4488000
-2009-04-03 00:00:00,364.5,371.72,358.0,369.78,3789800
-2009-04-06 00:00:00,367.0,369.82,361.4,368.24,3280300
-2009-04-07 00:00:00,362.6,363.75,355.31,358.65,3680100
-2009-04-08 00:00:00,363.5,365.0,356.21,362.0,2765200
-2009-04-09 00:00:00,369.5,374.35,366.25,372.5,3382600
-2009-04-13 00:00:00,371.33,379.1,370.3,378.11,3050100
-2009-04-14 00:00:00,376.94,376.99,365.6,368.91,3428600
-2009-04-15 00:00:00,367.1,381.06,364.16,379.5,4930700
-2009-04-16 00:00:00,381.5,392.9,381.02,388.74,10185100
-2009-04-17 00:00:00,386.02,399.82,384.81,392.24,10730800
-2009-04-20 00:00:00,386.15,390.65,375.89,379.3,4428900
-2009-04-21 00:00:00,376.17,384.3,376.1,381.47,3695400
-2009-04-22 00:00:00,381.75,390.0,379.01,383.86,3501800
-2009-04-23 00:00:00,387.51,389.75,381.11,384.69,2609000
-2009-04-24 00:00:00,386.05,393.18,380.5,389.49,3385400
-2009-04-27 00:00:00,384.34,389.49,382.75,385.95,2290600
-2009-04-28 00:00:00,383.75,389.05,381.54,383.71,2943600
-2009-04-29 00:00:00,385.97,394.97,385.83,391.47,3610000
-2009-04-30 00:00:00,395.76,403.75,394.8,395.97,4355700
-2009-05-01 00:00:00,395.03,397.59,391.55,393.69,2427700
-2009-05-04 00:00:00,398.17,402.4,394.79,401.98,3203000
-2009-05-05 00:00:00,399.98,405.0,397.25,402.99,2400800
-2009-05-06 00:00:00,406.79,408.28,401.0,403.47,2632900
-2009-05-07 00:00:00,404.1,404.99,392.5,396.61,2999800
-2009-05-08 00:00:00,402.85,410.13,395.0,407.33,3865100
-2009-05-11 00:00:00,402.8,412.0,401.2,407.98,2559300
-2009-05-12 00:00:00,410.01,410.99,395.11,399.01,3790800
-2009-05-13 00:00:00,394.09,396.39,388.35,389.54,2842800
-2009-05-14 00:00:00,388.8,392.21,384.69,387.5,2937000
-2009-05-15 00:00:00,391.1,394.11,389.09,390.0,3008700
-2009-05-18 00:00:00,394.73,397.31,385.4,396.84,3351700
-2009-05-19 00:00:00,396.1,401.64,393.0,398.88,2837500
-2009-05-20 00:00:00,402.09,405.67,395.0,397.18,2284000
-2009-05-21 00:00:00,396.3,402.84,393.84,396.5,2719800
-2009-05-22 00:00:00,396.66,398.65,392.0,393.5,1718600
-2009-05-26 00:00:00,391.95,405.0,390.0,404.36,3104500
-2009-05-27 00:00:00,405.64,411.86,404.81,405.56,3034300
-2009-05-28 00:00:00,408.68,411.62,404.61,410.4,2668800
-2009-05-29 00:00:00,412.11,417.23,410.7,417.23,2648200
-2009-06-01 00:00:00,418.73,429.6,418.53,426.56,3322400
-2009-06-02 00:00:00,426.25,429.96,423.4,428.4,2623600
-2009-06-03 00:00:00,426.0,432.46,424.0,431.65,3532800
-2009-06-04 00:00:00,435.3,441.24,434.5,440.28,3638100
-2009-06-05 00:00:00,445.07,447.34,439.46,444.32,3680800
-2009-06-08 00:00:00,439.5,440.92,434.12,438.77,3098700
-2009-06-09 00:00:00,438.58,440.5,431.76,435.62,3254900
-2009-06-10 00:00:00,436.23,437.89,426.67,432.6,3358900
-2009-06-11 00:00:00,431.77,433.73,428.37,429.0,2865200
-2009-06-12 00:00:00,426.86,427.7,421.21,424.84,2918400
-2009-06-15 00:00:00,421.5,421.5,414.0,416.77,3736900
-2009-06-16 00:00:00,419.31,421.09,415.42,416.0,3049700
-2009-06-17 00:00:00,416.19,419.72,411.56,415.16,3490100
-2009-06-18 00:00:00,415.68,418.69,413.0,414.06,3085200
-2009-06-19 00:00:00,418.21,420.46,414.58,420.09,4259100
-2009-06-22 00:00:00,416.95,417.49,401.89,407.35,4124400
-2009-06-23 00:00:00,406.65,408.99,402.55,405.68,2899600
-2009-06-24 00:00:00,408.74,412.23,406.56,409.29,2457800
-2009-06-25 00:00:00,407.0,415.9,406.51,415.77,3044500
-2009-06-26 00:00:00,413.68,428.23,413.11,425.32,3256700
-2009-06-29 00:00:00,426.0,427.8,422.24,424.14,2169300
-2009-06-30 00:00:00,424.0,427.21,418.22,421.59,2593900
-2009-07-01 00:00:00,424.2,426.4,418.15,418.99,2310800
-2009-07-02 00:00:00,415.41,415.41,406.81,408.49,2517600
-2009-07-06 00:00:00,406.5,410.64,401.66,409.61,2262600
-2009-07-07 00:00:00,408.24,409.19,395.98,396.63,3259300
-2009-07-08 00:00:00,400.0,406.0,398.06,402.49,3441200
-2009-07-09 00:00:00,406.12,414.45,405.8,410.39,3275600
-2009-07-10 00:00:00,409.58,417.37,408.7,414.4,2926600
-2009-07-13 00:00:00,416.17,424.52,415.18,424.3,4045700
-2009-07-14 00:00:00,423.71,426.73,420.87,424.69,2895800
-2009-07-15 00:00:00,429.66,438.68,428.49,438.17,3777000
-2009-07-16 00:00:00,436.68,445.75,434.1,442.6,6554500
-2009-07-17 00:00:00,433.0,435.48,426.7,430.25,6854100
-2009-07-20 00:00:00,429.88,432.85,426.25,430.17,3153500
-2009-07-21 00:00:00,430.94,431.9,425.72,427.9,2968200
-2009-07-22 00:00:00,428.0,430.2,423.5,427.69,2586700
-2009-07-23 00:00:00,428.68,441.21,425.5,437.34,3478200
-2009-07-24 00:00:00,435.81,450.49,435.0,446.72,3626900
-2009-07-27 00:00:00,446.04,446.75,437.61,444.8,2504400
-2009-07-28 00:00:00,441.0,442.81,436.1,439.85,2532500
-2009-07-29 00:00:00,437.23,437.8,431.89,436.24,1987000
-2009-07-30 00:00:00,442.61,451.47,442.61,445.64,3198600
-2009-07-31 00:00:00,449.98,452.7,442.43,443.05,2860400
-2009-08-03 00:00:00,448.74,453.9,447.64,452.21,2590300
-2009-08-04 00:00:00,449.37,454.0,448.43,453.73,2389800
-2009-08-05 00:00:00,456.0,456.91,447.88,451.14,2342000
-2009-08-06 00:00:00,454.3,454.88,448.53,450.36,2110900
-2009-08-07 00:00:00,455.67,459.42,454.99,457.1,2543100
-2009-08-10 00:00:00,455.14,458.41,453.79,456.61,1742000
-2009-08-11 00:00:00,453.67,457.23,452.38,453.94,1712500
-2009-08-12 00:00:00,455.41,461.75,454.92,458.58,2341400
-2009-08-13 00:00:00,462.15,464.72,458.91,462.28,1995200
-2009-08-14 00:00:00,462.78,463.18,456.89,460.0,1675100
-2009-08-17 00:00:00,451.5,451.99,443.12,444.89,2620200
-2009-08-18 00:00:00,445.1,447.7,442.32,445.28,2351100
-2009-08-19 00:00:00,439.99,445.0,438.56,443.97,2255000
-2009-08-20 00:00:00,452.0,462.18,451.23,460.41,3998900
-2009-08-21 00:00:00,465.54,466.09,462.65,465.24,3560500
-2009-08-24 00:00:00,467.35,470.09,464.42,468.73,2453400
-2009-08-25 00:00:00,469.13,474.35,468.72,471.37,2341000
-2009-08-26 00:00:00,472.76,473.0,466.7,468.0,1987800
-2009-08-27 00:00:00,468.58,468.58,460.73,466.06,1998900
-2009-08-28 00:00:00,469.26,472.37,463.38,464.75,1771600
-2009-08-31 00:00:00,459.79,461.86,458.0,461.67,1957900
-2009-09-01 00:00:00,459.68,466.82,454.42,455.76,2594900
-2009-09-02 00:00:00,455.82,458.33,452.59,453.01,1804800
-2009-09-03 00:00:00,455.82,458.25,455.0,457.52,1646200
-2009-09-04 00:00:00,457.57,462.6,455.78,461.3,1499200
-2009-09-08 00:00:00,464.29,466.99,455.84,458.62,2656700
-2009-09-09 00:00:00,459.06,466.27,458.8,463.97,2195400
-2009-09-10 00:00:00,466.65,470.94,462.0,470.94,2534600
-2009-09-11 00:00:00,470.4,473.3,467.63,472.14,1902900
-2009-09-14 00:00:00,470.51,476.8,470.05,475.12,1975700
-2009-09-15 00:00:00,475.08,478.91,472.71,477.54,2398100
-2009-09-16 00:00:00,479.8,489.37,478.48,488.29,2585300
-2009-09-17 00:00:00,490.57,497.37,487.15,491.72,4483100
-2009-09-18 00:00:00,496.77,496.98,491.23,491.46,3283500
-2009-09-21 00:00:00,487.74,498.9,486.22,497.0,2116400
-2009-09-22 00:00:00,500.92,501.99,497.81,499.06,3041200
-2009-09-23 00:00:00,500.78,507.0,497.71,498.46,2704200
-2009-09-24 00:00:00,500.47,501.41,493.0,496.77,2527600
-2009-09-25 00:00:00,494.29,499.93,492.0,492.48,2049600
-2009-09-28 00:00:00,494.84,501.5,493.3,498.53,1839300
-2009-09-29 00:00:00,499.53,499.75,493.01,498.53,2099200
-2009-09-30 00:00:00,500.0,500.14,487.24,495.85,3141700
-2009-10-01 00:00:00,493.0,496.47,487.0,487.2,2813200
-2009-10-02 00:00:00,483.74,491.74,482.6,484.58,2600800
-2009-10-05 00:00:00,487.65,492.43,483.34,488.52,2144600
-2009-10-06 00:00:00,491.7,499.37,491.7,498.74,2732300
-2009-10-07 00:00:00,499.0,518.99,497.81,517.54,4874200
-2009-10-08 00:00:00,519.57,523.25,513.34,514.18,4303800
-2009-10-09 00:00:00,516.65,521.51,514.5,516.25,2738100
-2009-10-12 00:00:00,523.42,525.76,519.32,524.04,3322200
-2009-10-13 00:00:00,524.39,527.46,521.38,526.11,3037400
-2009-10-14 00:00:00,532.46,535.58,530.0,535.32,3258400
-2009-10-15 00:00:00,533.75,536.9,527.27,529.91,6100400
-2009-10-16 00:00:00,547.33,554.75,544.53,549.85,8841900
-2009-10-19 00:00:00,552.69,553.6,548.73,552.09,3217900
-2009-10-20 00:00:00,551.64,552.95,540.7,551.72,4043700
-2009-10-21 00:00:00,549.91,559.35,549.0,551.1,3670600
-2009-10-22 00:00:00,550.0,555.0,548.0,554.09,2336500
-2009-10-23 00:00:00,555.25,557.89,551.2,553.69,2392700
-2009-10-26 00:00:00,555.75,561.64,550.89,554.21,2970400
-2009-10-27 00:00:00,550.97,554.56,544.16,548.29,3216500
-2009-10-28 00:00:00,547.87,550.0,538.25,540.3,2567800
-2009-10-29 00:00:00,543.01,551.83,541.0,551.05,2522600
-2009-10-30 00:00:00,550.0,550.17,534.24,536.12,3468500
-2009-11-02 00:00:00,537.08,539.46,528.24,533.99,3202100
-2009-11-03 00:00:00,530.01,537.5,528.3,537.29,2380200
-2009-11-04 00:00:00,540.8,545.5,536.42,540.33,2332700
-2009-11-05 00:00:00,543.49,549.77,542.66,548.65,1847700
-2009-11-06 00:00:00,547.72,551.78,545.5,551.1,1826700
-2009-11-09 00:00:00,555.45,562.58,554.23,562.51,2649900
-2009-11-10 00:00:00,562.73,568.78,562.0,566.76,2230800
-2009-11-11 00:00:00,570.48,573.5,565.86,570.56,2319700
-2009-11-12 00:00:00,569.56,572.9,565.5,567.85,1886300
-2009-11-13 00:00:00,569.29,572.51,566.61,572.05,1666800
-2009-11-16 00:00:00,575.0,576.99,572.78,576.28,2199200
-2009-11-17 00:00:00,574.87,577.5,573.72,577.49,1916700
-2009-11-18 00:00:00,576.65,578.78,572.07,576.65,1549600
-2009-11-19 00:00:00,573.77,574.0,570.0,572.99,2168000
-2009-11-20 00:00:00,569.5,571.6,569.4,569.96,2006200
-2009-11-23 00:00:00,576.49,586.6,575.86,582.35,2547500
-2009-11-24 00:00:00,582.52,584.29,576.54,583.09,1605200
-2009-11-25 00:00:00,586.41,587.06,582.69,585.74,1461200
-2009-11-27 00:00:00,572.0,582.46,570.97,579.76,1384600
-2009-11-30 00:00:00,580.63,583.67,577.11,583.0,1725100
-2009-12-01 00:00:00,588.13,591.22,583.0,589.87,2320300
-2009-12-02 00:00:00,591.0,593.01,586.22,587.51,1663200
-2009-12-03 00:00:00,589.04,591.45,585.0,585.74,1428700
-2009-12-04 00:00:00,593.02,594.83,579.18,585.01,2513600
-2009-12-07 00:00:00,584.21,588.69,581.0,586.25,1636200
-2009-12-08 00:00:00,583.5,590.66,582.0,587.05,1524000
-2009-12-09 00:00:00,587.5,589.33,583.58,589.02,1781000
-2009-12-10 00:00:00,590.44,594.71,590.41,591.5,1668300
-2009-12-11 00:00:00,594.68,594.75,587.73,590.51,1720000
-2009-12-14 00:00:00,595.35,597.31,592.61,595.73,1913400
-2009-12-15 00:00:00,593.3,596.38,590.99,593.14,2280400
-2009-12-16 00:00:00,598.6,600.37,596.64,597.76,2809400
-2009-12-17 00:00:00,596.44,597.64,593.76,593.94,2638800
-2009-12-18 00:00:00,596.03,598.93,595.0,596.42,3531500
-2009-12-21 00:00:00,597.61,599.84,595.67,598.68,2571200
-2009-12-22 00:00:00,601.34,601.5,598.85,601.12,1880800
-2009-12-23 00:00:00,603.5,612.87,602.85,611.68,2072700
-2009-12-24 00:00:00,612.93,619.52,612.27,618.48,858700
-2009-12-28 00:00:00,621.66,625.99,618.48,622.87,1697900
-2009-12-29 00:00:00,624.74,624.84,618.29,619.4,1424800
-2009-12-30 00:00:00,618.5,622.73,618.01,622.73,1465600
-2009-12-31 00:00:00,624.75,625.4,619.98,619.98,1219800
-2010-01-04 00:00:00,626.95,629.51,624.24,626.75,1956200
-2010-01-05 00:00:00,627.18,627.84,621.54,623.99,3004700
-2010-01-06 00:00:00,625.86,625.86,606.36,608.26,3978700
-2010-01-07 00:00:00,609.4,610.0,592.65,594.1,6414300
-2010-01-08 00:00:00,592.0,603.25,589.11,602.02,4724300
-2010-01-11 00:00:00,604.46,604.46,594.04,601.11,7212900
-2010-01-12 00:00:00,597.65,598.16,588.0,590.48,4853300
-2010-01-13 00:00:00,576.49,588.38,573.9,587.09,6496600
-2010-01-14 00:00:00,583.9,594.2,582.81,589.85,4240100
-2010-01-15 00:00:00,593.34,593.56,578.04,580.0,5434500
-2010-01-19 00:00:00,581.2,590.42,576.29,587.62,4316700
-2010-01-20 00:00:00,585.98,585.98,575.29,580.41,3250700
-2010-01-21 00:00:00,583.44,586.82,572.25,582.98,6307700
-2010-01-22 00:00:00,564.5,570.6,534.86,550.01,6800400
-2010-01-25 00:00:00,546.59,549.88,535.51,540.0,4419900
-2010-01-26 00:00:00,537.97,549.6,536.29,542.42,4355500
-2010-01-27 00:00:00,541.27,547.65,535.31,542.1,3964400
-2010-01-28 00:00:00,544.49,547.0,530.6,534.29,3229100
-2010-01-29 00:00:00,538.49,540.99,525.61,529.94,4140500
-2010-02-01 00:00:00,534.6,535.81,530.3,533.02,2250800
-2010-02-02 00:00:00,534.96,534.96,527.61,531.12,4096200
-2010-02-03 00:00:00,528.67,542.1,528.23,540.82,2999100
-2010-02-04 00:00:00,537.0,538.0,525.56,526.78,3377700
-2010-02-05 00:00:00,528.4,533.5,522.46,531.29,3156000
-2010-02-08 00:00:00,532.5,542.0,531.53,533.47,2694300
-2010-02-09 00:00:00,539.54,541.53,535.07,536.44,2819600
-2010-02-10 00:00:00,534.07,537.79,527.69,534.45,2674500
-2010-02-11 00:00:00,533.32,540.49,529.5,536.4,2410000
-2010-02-12 00:00:00,532.97,537.15,530.5,533.12,2279700
-2010-02-16 00:00:00,536.87,544.13,534.3,541.3,3654400
-2010-02-17 00:00:00,542.0,543.4,537.61,538.21,2029700
-2010-02-18 00:00:00,537.54,545.01,536.14,543.22,2336900
-2010-02-19 00:00:00,540.53,544.03,539.7,540.76,2553100
-2010-02-22 00:00:00,547.35,547.5,541.0,542.8,2144600
-2010-02-23 00:00:00,543.0,543.63,532.29,535.07,2872600
-2010-02-24 00:00:00,533.98,538.44,530.51,531.47,2326600
-2010-02-25 00:00:00,527.12,528.49,520.0,526.43,3309200
-2010-02-26 00:00:00,527.42,531.75,523.48,526.8,2049300
-2010-03-01 00:00:00,529.2,533.29,527.74,532.69,2237900
-2010-03-02 00:00:00,535.48,545.66,535.01,541.06,4356800
-2010-03-03 00:00:00,542.36,548.12,539.25,545.32,3089400
-2010-03-04 00:00:00,546.5,556.13,546.2,554.59,3183800
-2010-03-05 00:00:00,561.35,567.67,559.9,564.21,3912200
-2010-03-08 00:00:00,564.78,565.18,561.01,562.48,2386400
-2010-03-09 00:00:00,559.85,564.66,556.5,560.19,3176600
-2010-03-10 00:00:00,563.76,578.5,562.21,576.45,5654900
-2010-03-11 00:00:00,574.26,586.21,574.2,581.14,4233300
-2010-03-12 00:00:00,588.14,588.28,579.16,579.54,2753400
-2010-03-15 00:00:00,566.68,569.45,556.0,563.18,4653900
-2010-03-16 00:00:00,561.83,568.42,560.76,565.2,3431500
-2010-03-17 00:00:00,568.3,571.45,564.25,565.56,3321600
-2010-03-18 00:00:00,564.72,568.44,562.96,566.4,1777200
-2010-03-19 00:00:00,566.23,568.0,557.28,560.0,4792400
-2010-03-22 00:00:00,556.11,566.85,554.28,557.5,4004800
-2010-03-23 00:00:00,557.04,558.31,542.0,549.0,5501300
-2010-03-24 00:00:00,545.51,559.85,539.7,557.33,6565200
-2010-03-25 00:00:00,559.02,572.0,558.66,562.88,3930900
-2010-03-26 00:00:00,565.27,567.39,560.02,562.69,2696200
-2010-03-29 00:00:00,563.0,564.72,560.57,562.45,3104500
-2010-03-30 00:00:00,562.83,567.63,560.28,566.71,1977900
-2010-03-31 00:00:00,565.05,569.74,562.81,567.12,3030800
-2010-04-01 00:00:00,571.35,573.45,565.55,568.8,2102700
-2010-04-05 00:00:00,570.9,574.88,569.0,571.01,1901500
-2010-04-06 00:00:00,569.46,570.89,565.4,568.22,2060100
-2010-04-07 00:00:00,567.3,568.75,561.86,563.54,2581000
-2010-04-08 00:00:00,563.32,569.85,560.05,567.49,1947500
-2010-04-09 00:00:00,567.49,568.77,564.0,566.22,2056600
-2010-04-12 00:00:00,567.35,574.0,566.22,572.73,2352400
-2010-04-13 00:00:00,572.53,588.88,571.13,586.77,3912300
-2010-04-14 00:00:00,590.06,592.34,584.01,589.0,3402700
-2010-04-15 00:00:00,592.17,597.84,588.29,595.3,6761800
-2010-04-16 00:00:00,563.0,568.81,549.63,550.15,12235500
-2010-04-19 00:00:00,548.75,553.99,545.0,550.1,3894000
-2010-04-20 00:00:00,554.17,559.66,551.06,555.04,2977400
-2010-04-21 00:00:00,556.46,560.25,552.16,554.3,2391500
-2010-04-22 00:00:00,552.0,552.5,543.35,547.06,3280700
-2010-04-23 00:00:00,547.25,549.32,542.27,544.99,2089400
-2010-04-26 00:00:00,544.97,544.99,529.21,531.64,4368800
-2010-04-27 00:00:00,528.95,538.33,527.23,529.06,3844700
-2010-04-28 00:00:00,532.1,534.83,521.03,529.19,3406100
-2010-04-29 00:00:00,533.37,536.5,526.67,532.0,3058900
-2010-04-30 00:00:00,531.13,537.68,525.44,525.7,2435400
-2010-05-03 00:00:00,526.5,532.92,525.08,530.6,1857800
-2010-05-04 00:00:00,526.52,526.74,504.21,506.37,6076300
-2010-05-05 00:00:00,500.98,515.72,500.47,509.76,4582200
-2010-05-06 00:00:00,508.75,517.52,460.0,498.67,5000100
-2010-05-07 00:00:00,499.97,505.32,481.33,493.14,5089000
-2010-05-10 00:00:00,513.97,522.82,512.6,521.65,4128000
-2010-05-11 00:00:00,515.67,519.88,508.22,509.05,3322600
-2010-05-12 00:00:00,512.04,512.04,502.0,505.39,3851800
-2010-05-13 00:00:00,516.5,522.0,510.37,510.88,3325800
-2010-05-14 00:00:00,509.77,510.99,496.25,507.53,4116000
-2010-05-17 00:00:00,506.78,508.36,498.35,507.97,2793800
-2010-05-18 00:00:00,510.0,510.97,497.07,498.37,2825500
-2010-05-19 00:00:00,496.26,499.44,487.74,494.43,3445700
-2010-05-20 00:00:00,485.07,485.58,473.8,475.01,4913300
-2010-05-21 00:00:00,469.06,485.0,464.4,472.05,9690800
-2010-05-24 00:00:00,480.73,489.79,476.8,477.16,4345600
-2010-05-25 00:00:00,468.15,477.45,464.01,477.07,3017400
-2010-05-26 00:00:00,482.07,489.76,475.0,475.47,3475600
-2010-05-27 00:00:00,484.95,492.31,481.05,490.46,2809100
-2010-05-28 00:00:00,492.74,493.45,483.0,485.63,2894800
-2010-06-01 00:00:00,480.43,491.06,480.12,482.37,2666800
-2010-06-02 00:00:00,486.68,493.87,481.46,493.37,2540800
-2010-06-03 00:00:00,495.11,508.0,494.7,505.6,3650700
-2010-06-04 00:00:00,499.72,509.25,496.7,498.72,3920300
-2010-06-07 00:00:00,499.06,500.91,483.15,485.52,3632700
-2010-06-08 00:00:00,487.85,488.84,477.54,484.78,2685100
-2010-06-09 00:00:00,487.22,488.88,472.0,474.02,2729000
-2010-06-10 00:00:00,480.37,488.5,475.84,487.01,2577900
-2010-06-11 00:00:00,482.5,488.71,481.62,488.5,1781700
-2010-06-14 00:00:00,494.48,494.5,483.19,483.19,2040400
-2010-06-15 00:00:00,483.08,500.4,482.18,497.99,4259600
-2010-06-16 00:00:00,496.17,504.0,496.11,501.27,2289300
-2010-06-17 00:00:00,503.45,505.87,496.69,500.08,1977300
-2010-06-18 00:00:00,502.51,503.47,498.13,500.03,2872900
-2010-06-21 00:00:00,499.9,500.97,484.89,488.56,2983500
-2010-06-22 00:00:00,489.9,496.6,485.73,486.25,2219700
-2010-06-23 00:00:00,486.89,486.89,478.16,482.05,2029100
-2010-06-24 00:00:00,479.66,482.75,473.26,475.1,1893600
-2010-06-25 00:00:00,477.06,477.65,470.56,472.68,2245200
-2010-06-28 00:00:00,472.59,477.55,469.01,472.08,1762300
-2010-06-29 00:00:00,463.44,464.55,451.12,454.26,3502100
-2010-06-30 00:00:00,454.96,457.83,444.72,444.95,3603200
-2010-07-01 00:00:00,445.29,448.4,433.63,439.49,3513600
-2010-07-02 00:00:00,441.62,442.28,436.0,436.55,1936000
-2010-07-06 00:00:00,444.0,447.67,433.63,436.07,2560100
-2010-07-07 00:00:00,438.31,451.29,435.38,450.2,3129700
-2010-07-08 00:00:00,453.55,457.33,449.66,456.56,2668900
-2010-07-09 00:00:00,471.96,473.26,462.78,467.49,4331500
-2010-07-12 00:00:00,472.37,479.44,471.08,475.83,3334400
-2010-07-13 00:00:00,482.25,492.99,480.28,489.2,3976300
-2010-07-14 00:00:00,489.88,493.83,486.46,491.34,3118000
-2010-07-15 00:00:00,491.73,494.7,482.68,494.02,4858200
-2010-07-16 00:00:00,469.12,470.56,459.52,459.61,7824800
-2010-07-19 00:00:00,461.01,469.65,457.52,466.18,4550300
-2010-07-20 00:00:00,461.03,482.99,460.6,481.59,4054500
-2010-07-21 00:00:00,484.0,485.7,475.43,477.5,3279600
-2010-07-22 00:00:00,483.23,488.98,482.48,484.81,2147700
-2010-07-23 00:00:00,480.77,490.59,480.01,490.06,2264400
-2010-07-26 00:00:00,489.09,490.75,484.88,488.97,1995200
-2010-07-27 00:00:00,490.58,497.5,490.17,492.63,2451200
-2010-07-28 00:00:00,494.94,495.25,482.67,484.35,2496000
-2010-07-29 00:00:00,485.95,488.88,479.33,484.99,2675500
-2010-07-30 00:00:00,479.65,487.36,479.14,484.85,2144100
-2010-08-02 00:00:00,488.99,493.28,486.94,490.41,1858700
-2010-08-03 00:00:00,490.5,492.46,486.76,489.83,1802300
-2010-08-04 00:00:00,492.18,507.0,491.05,506.32,3812500
-2010-08-05 00:00:00,505.89,508.6,503.56,508.1,2420400
-2010-08-06 00:00:00,505.4,505.74,496.05,500.22,3319500
-2010-08-09 00:00:00,502.25,505.5,501.36,505.35,1872200
-2010-08-10 00:00:00,502.35,506.0,498.57,503.71,2074000
-2010-08-11 00:00:00,497.73,498.0,491.5,491.74,2223000
-2010-08-12 00:00:00,483.94,494.75,482.51,492.01,2204600
-2010-08-13 00:00:00,489.0,491.19,486.01,486.35,1934700
-2010-08-16 00:00:00,483.68,489.87,480.5,485.59,1305000
-2010-08-17 00:00:00,488.53,494.7,486.03,490.52,1890700
-2010-08-18 00:00:00,490.44,490.87,481.55,482.15,2686400
-2010-08-19 00:00:00,481.01,482.51,467.25,467.97,3925000
-2010-08-20 00:00:00,467.97,471.59,461.02,462.02,3917600
-2010-08-23 00:00:00,461.5,468.25,457.73,464.07,2986200
-2010-08-24 00:00:00,457.7,458.37,450.92,451.39,2762700
-2010-08-25 00:00:00,450.0,457.81,450.0,454.62,2592100
-2010-08-26 00:00:00,456.06,457.26,450.44,450.98,1777000
-2010-08-27 00:00:00,452.56,459.99,447.65,458.83,2312400
-2010-08-30 00:00:00,459.15,459.76,452.42,452.69,1231400
-2010-08-31 00:00:00,450.11,454.87,448.0,450.02,1946800
-2010-09-01 00:00:00,454.98,464.94,452.5,460.33,3228300
-2010-09-02 00:00:00,462.84,464.43,460.31,463.18,1684200
-2010-09-03 00:00:00,470.52,471.88,467.44,470.3,2540400
-2010-09-07 00:00:00,464.5,467.59,463.02,464.4,1709900
-2010-09-08 00:00:00,465.19,472.5,464.51,470.58,2401800
-2010-09-09 00:00:00,477.83,480.4,470.58,476.18,2430600
-2010-09-10 00:00:00,479.02,479.79,475.08,476.14,1974300
-2010-09-13 00:00:00,480.9,484.35,479.53,482.27,2241500
-2010-09-14 00:00:00,482.01,484.75,480.08,480.43,2216500
-2010-09-15 00:00:00,479.95,481.89,478.5,480.64,2402800
-2010-09-16 00:00:00,479.95,482.45,479.41,481.06,1969500
-2010-09-17 00:00:00,483.75,491.2,481.18,490.15,5641600
-2010-09-20 00:00:00,492.5,510.41,492.06,508.28,4403500
-2010-09-21 00:00:00,509.68,519.98,508.91,513.46,4466300
-2010-09-22 00:00:00,512.86,517.78,511.68,516.0,2537100
-2010-09-23 00:00:00,514.61,519.69,511.3,513.48,2317400
-2010-09-24 00:00:00,521.74,527.83,518.26,527.29,3356900
-2010-09-27 00:00:00,528.85,536.85,528.85,530.41,3107400
-2010-09-28 00:00:00,533.48,533.59,518.45,527.17,3654700
-2010-09-29 00:00:00,527.85,532.94,524.71,527.69,2172200
-2010-09-30 00:00:00,529.16,531.87,518.92,525.79,3244100
-2010-10-01 00:00:00,530.0,530.62,523.0,525.62,2225000
-2010-10-04 00:00:00,524.95,528.25,518.85,522.35,1940500
-2010-10-05 00:00:00,528.38,540.0,526.55,538.23,3507100
-2010-10-06 00:00:00,539.26,539.95,529.94,534.35,2762300
-2010-10-07 00:00:00,536.21,537.2,529.14,530.01,2395800
-2010-10-08 00:00:00,532.77,537.6,527.62,536.35,2859200
-2010-10-11 00:00:00,538.48,544.6,537.17,538.84,2626300
-2010-10-12 00:00:00,540.12,545.99,537.79,541.39,3753600
-2010-10-13 00:00:00,547.0,547.49,542.33,543.3,3055600
-2010-10-14 00:00:00,544.18,545.25,537.11,540.93,6634100
-2010-10-15 00:00:00,599.27,601.64,591.6,601.45,14824800
-2010-10-18 00:00:00,600.55,619.69,600.55,617.71,7098200
-2010-10-19 00:00:00,608.85,614.82,602.86,607.83,4587900
-2010-10-20 00:00:00,608.14,617.38,607.5,607.98,3525100
-2010-10-21 00:00:00,611.51,616.0,606.0,611.99,2920500
-2010-10-22 00:00:00,611.92,614.82,610.05,612.53,2256100
-2010-10-25 00:00:00,615.59,624.74,614.97,616.5,3158400
-2010-10-26 00:00:00,613.1,621.23,611.03,618.6,2512900
-2010-10-27 00:00:00,615.77,620.0,612.33,616.47,2241900
-2010-10-28 00:00:00,620.05,621.0,613.3,618.58,2184300
-2010-10-29 00:00:00,617.07,619.0,612.99,613.7,2278300
-2010-11-01 00:00:00,615.73,620.66,611.21,615.0,3087100
-2010-11-02 00:00:00,618.67,620.0,614.58,615.6,1997600
-2010-11-03 00:00:00,617.5,621.83,613.5,620.18,3380500
-2010-11-04 00:00:00,624.64,629.92,622.1,624.27,3570800
-2010-11-05 00:00:00,623.18,625.49,621.11,625.08,1765700
-2010-11-08 00:00:00,624.02,629.49,623.13,626.77,2101300
-2010-11-09 00:00:00,630.0,630.85,620.51,624.82,2237200
-2010-11-10 00:00:00,622.08,623.0,617.51,622.88,2497000
-2010-11-11 00:00:00,619.7,619.85,614.21,617.19,2261600
-2010-11-12 00:00:00,613.99,616.9,601.21,603.29,3393000
-2010-11-15 00:00:00,603.08,604.0,594.05,595.47,3478900
-2010-11-16 00:00:00,592.76,597.89,583.45,583.72,3307400
-2010-11-17 00:00:00,585.0,589.5,581.37,583.55,2442500
-2010-11-18 00:00:00,589.0,599.98,588.56,596.56,2590000
-2010-11-19 00:00:00,597.0,597.89,590.34,590.83,2297500
-2010-11-22 00:00:00,587.47,593.44,582.75,591.22,2186600
-2010-11-23 00:00:00,587.01,589.01,578.2,583.01,2162600
-2010-11-24 00:00:00,587.31,596.6,587.05,594.97,2396400
-2010-11-26 00:00:00,590.46,592.98,587.0,590.0,1311100
-2010-11-29 00:00:00,589.17,589.8,579.95,582.11,2859700
-2010-11-30 00:00:00,574.32,574.32,553.31,555.71,7117400
-2010-12-01 00:00:00,563.0,571.57,562.4,564.35,3754100
-2010-12-02 00:00:00,568.66,573.33,565.35,571.82,2547900
-2010-12-03 00:00:00,569.45,576.48,568.0,573.0,2631200
-2010-12-06 00:00:00,580.57,582.0,576.61,578.36,2093800
-2010-12-07 00:00:00,591.27,593.0,586.0,587.14,3042200
-2010-12-08 00:00:00,591.97,592.52,583.69,590.54,1756900
-2010-12-09 00:00:00,593.88,595.58,589.0,591.5,1868900
-2010-12-10 00:00:00,593.14,593.99,590.29,592.21,1704700
-2010-12-13 00:00:00,597.12,603.0,594.09,594.62,2398500
-2010-12-14 00:00:00,597.09,598.29,592.48,594.91,1643300
-2010-12-15 00:00:00,594.2,596.45,589.15,590.3,2167700
-2010-12-16 00:00:00,592.85,593.77,588.07,591.71,1596900
-2010-12-17 00:00:00,591.0,592.56,587.67,590.8,3087100
-2010-12-20 00:00:00,594.65,597.88,588.66,595.06,1973300
-2010-12-21 00:00:00,598.57,604.72,597.61,603.07,1879500
-2010-12-22 00:00:00,604.0,607.0,603.28,605.49,1207500
-2010-12-23 00:00:00,605.34,606.0,602.03,604.23,1110800
-2010-12-27 00:00:00,602.74,603.78,599.5,602.38,1208100
-2010-12-28 00:00:00,602.05,603.87,598.01,598.92,1064800
-2010-12-29 00:00:00,602.0,602.41,598.92,601.0,1019200
-2010-12-30 00:00:00,598.0,601.33,597.39,598.86,989500
-2010-12-31 00:00:00,596.74,598.42,592.03,593.97,1539300
-2011-01-03 00:00:00,596.48,605.59,596.48,604.35,2365200
-2011-01-04 00:00:00,605.62,606.18,600.12,602.12,1824500
-2011-01-05 00:00:00,600.07,610.33,600.05,609.07,2532300
-2011-01-06 00:00:00,610.68,618.43,610.05,613.5,2057800
-2011-01-07 00:00:00,615.91,618.25,610.13,616.44,2101200
-2011-01-10 00:00:00,614.8,615.39,608.56,614.21,1579200
-2011-01-11 00:00:00,617.71,618.8,614.5,616.01,1439300
-2011-01-12 00:00:00,619.35,619.35,614.77,616.87,1632700
-2011-01-13 00:00:00,616.97,619.67,614.16,616.69,1334000
-2011-01-14 00:00:00,617.4,624.27,617.08,624.18,2365600
-2011-01-18 00:00:00,626.06,641.99,625.27,639.63,3617000
-2011-01-19 00:00:00,642.12,642.96,629.66,631.75,3406100
-2011-01-20 00:00:00,632.21,634.08,623.29,626.77,5485800
-2011-01-21 00:00:00,639.58,641.73,611.36,611.83,8904400
-2011-01-24 00:00:00,607.57,612.49,601.23,611.08,4599200
-2011-01-25 00:00:00,608.2,620.69,606.52,619.91,3646800
-2011-01-26 00:00:00,620.33,622.49,615.28,616.5,2038100
-2011-01-27 00:00:00,617.89,619.7,613.25,616.79,2019200
-2011-01-28 00:00:00,619.07,620.36,599.76,600.99,4231100
-2011-01-31 00:00:00,603.6,604.47,595.55,600.36,2804900
-2011-02-01 00:00:00,604.49,613.35,603.11,611.04,2745300
-2011-02-02 00:00:00,611.0,614.34,607.53,612.0,1760700
-2011-02-03 00:00:00,609.48,611.45,606.13,610.15,1495100
-2011-02-04 00:00:00,610.15,611.44,606.61,610.98,1550800
-2011-02-07 00:00:00,610.16,618.39,609.21,614.29,1799600
-2011-02-08 00:00:00,614.93,619.63,614.51,618.38,1694900
-2011-02-09 00:00:00,616.87,619.45,612.34,616.5,1842500
-2011-02-10 00:00:00,613.9,617.5,611.56,616.44,2334400
-2011-02-11 00:00:00,613.79,625.0,613.0,624.5,2589900
-2011-02-14 00:00:00,623.34,629.64,620.04,628.15,2128000
-2011-02-15 00:00:00,627.32,630.09,623.1,624.15,2092000
-2011-02-16 00:00:00,625.63,626.5,622.1,624.22,1684000
-2011-02-17 00:00:00,621.25,627.25,620.28,625.26,1478800
-2011-02-18 00:00:00,626.0,631.18,624.18,630.08,3217900
-2011-02-22 00:00:00,620.03,624.93,607.77,610.21,3639900
-2011-02-23 00:00:00,610.33,614.7,604.0,611.32,2889600
-2011-02-24 00:00:00,611.39,613.09,601.35,608.82,2711700
-2011-02-25 00:00:00,611.86,614.72,609.5,610.04,1932400
-2011-02-28 00:00:00,610.0,616.49,608.01,613.4,2281500
-2011-03-01 00:00:00,617.78,619.22,599.3,600.76,3323200
-2011-03-02 00:00:00,599.8,606.0,595.19,600.79,2026700
-2011-03-03 00:00:00,606.38,611.49,605.0,609.56,1945300
-2011-03-04 00:00:00,608.33,608.98,600.2,600.62,3011000
-2011-03-07 00:00:00,600.55,603.69,587.0,591.66,3462700
-2011-03-08 00:00:00,592.93,597.98,590.2,592.31,2284900
-2011-03-09 00:00:00,591.0,594.51,585.75,591.77,2151000
-2011-03-10 00:00:00,585.44,586.62,579.45,580.3,3128100
-2011-03-11 00:00:00,578.22,580.0,573.33,576.71,3032000
-2011-03-14 00:00:00,572.8,578.29,568.02,569.99,2816100
-2011-03-15 00:00:00,557.5,571.0,555.5,569.56,4005600
-2011-03-16 00:00:00,568.01,569.79,551.28,557.1,3798500
-2011-03-17 00:00:00,564.48,569.0,560.54,561.36,2899300
-2011-03-18 00:00:00,564.64,567.99,559.74,561.06,3298600
-2011-03-21 00:00:00,570.22,579.8,569.02,576.5,3020900
-2011-03-22 00:00:00,577.27,579.23,572.51,577.32,1886900
-2011-03-23 00:00:00,575.19,582.45,572.0,582.16,1816200
-2011-03-24 00:00:00,585.43,588.39,578.8,586.89,2098700
-2011-03-25 00:00:00,586.88,586.91,579.24,579.74,2858400
-2011-03-28 00:00:00,582.07,584.99,574.71,575.36,2218400
-2011-03-29 00:00:00,576.0,581.89,573.01,581.73,1604800
-2011-03-30 00:00:00,584.38,585.5,580.58,581.84,1422300
-2011-03-31 00:00:00,583.0,588.16,581.74,586.76,2029400
-2011-04-01 00:00:00,588.76,595.19,588.76,591.8,2613200
-2011-04-04 00:00:00,593.0,594.74,583.1,587.68,2054500
-2011-04-05 00:00:00,581.08,581.49,565.68,569.09,6047500
-2011-04-06 00:00:00,572.18,575.16,568.0,574.18,2668300
-2011-04-07 00:00:00,575.73,580.64,574.19,580.0,2531500
-2011-04-08 00:00:00,584.89,584.89,578.06,578.16,1901800
-2011-04-11 00:00:00,576.2,578.1,573.0,577.37,1858200
-2011-04-12 00:00:00,575.0,576.91,568.05,570.61,2085600
-2011-04-13 00:00:00,575.51,577.6,571.75,576.28,2069400
-2011-04-14 00:00:00,575.19,579.45,572.1,578.51,5456300
-2011-04-15 00:00:00,545.29,545.75,530.06,530.7,14043700
-2011-04-18 00:00:00,526.42,527.66,519.0,526.84,5039800
-2011-04-19 00:00:00,529.95,530.88,520.9,521.53,2684100
-2011-04-20 00:00:00,525.9,526.82,521.39,525.73,3060000
-2011-04-21 00:00:00,527.49,528.28,522.39,525.1,2470100
-2011-04-25 00:00:00,525.25,527.0,522.01,525.05,1630800
-2011-04-26 00:00:00,526.52,537.44,525.21,532.82,3500000
-2011-04-27 00:00:00,538.0,538.11,534.35,537.76,2298400
-2011-04-28 00:00:00,538.06,539.25,534.08,537.97,2000000
-2011-04-29 00:00:00,540.0,544.1,538.51,544.1,4228500
-2011-05-02 00:00:00,545.7,545.73,537.12,538.56,2133700
-2011-05-03 00:00:00,537.13,542.01,529.63,533.89,2081500
-2011-05-04 00:00:00,535.17,539.0,533.02,535.79,2117000
-2011-05-05 00:00:00,533.86,539.42,531.5,534.27,1997800
-2011-05-06 00:00:00,538.15,541.46,535.18,535.3,2056100
-2011-05-09 00:00:00,535.0,538.49,531.1,537.68,1948700
-2011-05-10 00:00:00,540.0,544.43,537.54,542.66,2042900
-2011-05-11 00:00:00,540.14,543.55,533.69,535.45,2338800
-2011-05-12 00:00:00,535.24,536.94,530.91,535.05,1448300
-2011-05-13 00:00:00,534.61,535.92,529.05,529.55,2108700
-2011-05-16 00:00:00,526.31,527.27,516.4,518.42,2958200
-2011-05-17 00:00:00,515.43,531.22,515.03,530.46,3303600
-2011-05-18 00:00:00,529.54,530.33,525.7,529.81,1953200
-2011-05-19 00:00:00,532.73,536.54,529.72,531.25,2468700
-2011-05-20 00:00:00,531.8,531.99,523.13,524.03,2317500
-2011-05-23 00:00:00,516.6,520.0,513.4,518.39,2300000
-2011-05-24 00:00:00,520.37,523.96,518.15,518.26,1900000
-2011-05-25 00:00:00,519.67,522.77,517.25,519.67,1301600
-2011-05-26 00:00:00,517.7,522.12,515.0,518.13,2118500
-2011-05-27 00:00:00,518.48,521.79,516.3,520.9,1745800
-2011-05-31 00:00:00,525.0,529.05,523.5,529.02,2687300
-2011-06-01 00:00:00,528.04,533.2,525.31,525.6,2955900
-2011-06-02 00:00:00,527.57,530.3,522.48,528.06,2204500
-2011-06-03 00:00:00,522.0,527.6,521.5,523.08,1748500
-2011-06-06 00:00:00,523.54,526.82,519.25,521.06,1942100
-2011-06-07 00:00:00,522.89,524.63,518.99,519.03,1907600
-2011-06-08 00:00:00,516.53,521.24,515.78,519.17,1653400
-2011-06-09 00:00:00,520.0,520.0,515.64,516.73,1689100
-2011-06-10 00:00:00,514.08,516.69,509.29,509.51,2439900
-2011-06-13 00:00:00,510.0,510.2,502.17,504.73,2427300
-2011-06-14 00:00:00,508.15,514.08,506.99,508.37,2341500
-2011-06-15 00:00:00,505.03,508.35,500.61,502.95,2073300
-2011-06-16 00:00:00,502.81,506.57,496.67,500.37,2757000
-2011-06-17 00:00:00,506.18,506.69,484.8,485.02,5245400
-2011-06-20 00:00:00,485.0,486.23,479.23,484.58,3028600
-2011-06-21 00:00:00,487.19,493.94,484.73,493.0,2765400
-2011-06-22 00:00:00,491.45,492.35,486.73,487.01,2407100
-2011-06-23 00:00:00,482.13,482.86,473.73,480.22,4801700
-2011-06-24 00:00:00,480.68,480.75,473.02,474.88,3805600
-2011-06-27 00:00:00,474.0,488.4,473.6,482.8,3444700
-2011-06-28 00:00:00,484.02,496.21,484.02,493.65,2715100
-2011-06-29 00:00:00,496.54,500.25,492.38,497.57,2343000
-2011-06-30 00:00:00,501.99,506.67,501.5,506.38,2428400
-2011-07-01 00:00:00,506.74,521.18,506.38,521.03,3636700
-2011-07-05 00:00:00,525.3,535.4,525.3,532.44,3849200
-2011-07-06 00:00:00,533.5,538.51,533.04,535.36,2695600
-2011-07-07 00:00:00,541.0,550.68,535.88,546.6,3935500
-2011-07-08 00:00:00,532.95,537.65,527.27,531.99,4770200
-2011-07-11 00:00:00,528.18,535.98,525.5,527.28,2839300
-2011-07-12 00:00:00,528.16,539.42,526.0,534.01,2841200
-2011-07-13 00:00:00,537.0,544.0,536.48,538.26,2790200
-2011-07-14 00:00:00,539.12,542.0,526.73,528.94,6649500
-2011-07-15 00:00:00,597.5,600.25,588.16,597.62,13732100
-2011-07-18 00:00:00,592.49,602.05,592.0,594.94,4468300
-2011-07-19 00:00:00,596.14,604.68,595.53,602.55,2967500
-2011-07-20 00:00:00,602.18,602.83,595.35,595.35,2227800
-2011-07-21 00:00:00,594.03,608.06,594.01,606.99,3469500
-2011-07-22 00:00:00,605.39,619.5,604.27,618.23,3528200
-2011-07-25 00:00:00,613.36,625.41,613.0,618.98,3131600
-2011-07-26 00:00:00,618.05,627.5,617.22,622.52,2342900
-2011-07-27 00:00:00,617.18,620.95,604.75,607.22,3934400
-2011-07-28 00:00:00,605.19,615.98,603.0,610.94,3108400
-2011-07-29 00:00:00,604.23,614.96,603.69,603.69,4137400
-2011-08-01 00:00:00,611.22,615.5,599.18,606.77,3966100
-2011-08-02 00:00:00,606.0,609.67,591.57,592.4,3200600
-2011-08-03 00:00:00,594.27,603.0,583.63,601.17,3825700
-2011-08-04 00:00:00,594.5,598.85,577.47,577.52,4914600
-2011-08-05 00:00:00,582.54,590.0,562.0,579.04,5929100
-2011-08-08 00:00:00,562.98,569.0,544.35,546.02,7496600
-2011-08-09 00:00:00,561.0,574.61,541.01,573.41,6469700
-2011-08-10 00:00:00,561.38,564.12,547.73,549.01,5369600
-2011-08-11 00:00:00,553.82,568.5,548.41,562.13,4830600
-2011-08-12 00:00:00,569.5,570.5,560.4,563.77,3154300
-2011-08-15 00:00:00,553.43,564.99,546.05,557.23,7144900
-2011-08-16 00:00:00,552.43,552.44,530.3,539.0,6939400
-2011-08-17 00:00:00,540.03,543.69,530.77,533.15,4079100
-2011-08-18 00:00:00,523.47,524.89,500.49,504.88,6290700
-2011-08-19 00:00:00,499.34,514.87,490.86,490.92,5410000
-2011-08-22 00:00:00,504.0,507.0,494.53,498.17,4905900
-2011-08-23 00:00:00,503.5,521.41,499.06,518.82,4346800
-2011-08-24 00:00:00,519.33,530.0,517.23,523.29,3594500
-2011-08-25 00:00:00,530.38,537.27,518.3,520.04,3293000
-2011-08-26 00:00:00,519.99,530.45,513.14,526.86,3596300
-2011-08-29 00:00:00,534.56,539.45,533.56,539.08,2335800
-2011-08-30 00:00:00,538.19,542.99,530.81,540.7,2989000
-2011-08-31 00:00:00,544.74,546.3,536.0,540.96,2693300
-2011-09-01 00:00:00,540.75,543.83,531.22,532.5,2415500
-2011-09-02 00:00:00,524.47,527.92,520.73,524.84,2401200
-2011-09-06 00:00:00,510.8,522.76,510.5,522.18,2715800
-2011-09-07 00:00:00,530.45,535.94,527.4,534.03,2755800
-2011-09-08 00:00:00,533.8,539.1,531.9,534.96,2380500
-2011-09-09 00:00:00,531.4,534.65,521.19,524.85,3268800
-2011-09-12 00:00:00,517.96,531.99,517.5,530.12,2670400
-2011-09-13 00:00:00,532.0,533.88,523.4,529.52,2354200
-2011-09-14 00:00:00,532.59,536.95,525.82,532.07,2694400
-2011-09-15 00:00:00,535.5,544.98,534.56,542.56,2960800
-2011-09-16 00:00:00,544.8,546.84,543.14,546.68,3534300
-2011-09-19 00:00:00,540.35,549.9,535.38,546.67,2468400
-2011-09-20 00:00:00,549.4,558.52,542.67,546.63,2779100
-2011-09-21 00:00:00,547.69,555.0,538.86,539.2,2514300
-2011-09-22 00:00:00,526.25,528.78,514.0,520.66,4400300
-2011-09-23 00:00:00,516.56,526.42,514.5,525.51,2777300
-2011-09-26 00:00:00,527.25,532.93,513.25,531.89,2634200
-2011-09-27 00:00:00,538.2,547.05,536.05,539.34,3010900
-2011-09-28 00:00:00,541.5,544.02,527.7,528.84,2263300
-2011-09-29 00:00:00,536.04,537.3,519.41,527.5,2906600
-2011-09-30 00:00:00,520.21,524.0,514.38,515.04,2723600
-2011-10-03 00:00:00,509.85,512.0,495.0,495.52,4474400
-2011-10-04 00:00:00,490.03,503.44,480.6,501.9,4158800
-2011-10-05 00:00:00,496.35,507.8,480.77,504.7,4534100
-2011-10-06 00:00:00,507.5,515.23,502.6,514.71,3424300
-2011-10-07 00:00:00,516.83,520.5,510.3,515.12,2855900
-2011-10-10 00:00:00,525.18,537.47,523.2,537.17,2322200
-2011-10-11 00:00:00,533.46,546.8,533.46,543.18,2853400
-2011-10-12 00:00:00,548.13,555.23,544.63,548.5,3177800
-2011-10-13 00:00:00,550.03,559.0,548.02,558.99,5687600
-2011-10-14 00:00:00,599.47,599.6,587.57,591.68,8529900
-2011-10-17 00:00:00,583.72,591.83,578.0,582.41,4008200
-2011-10-18 00:00:00,580.19,592.56,577.4,590.51,3800800
-2011-10-19 00:00:00,587.34,592.06,579.22,580.7,2931500
-2011-10-20 00:00:00,581.9,588.89,579.51,583.67,3379000
-2011-10-21 00:00:00,589.51,592.75,586.7,590.49,3391000
-2011-10-24 00:00:00,586.72,599.97,586.5,596.42,3426900
-2011-10-25 00:00:00,593.1,595.0,582.85,583.16,2540500
-2011-10-26 00:00:00,589.55,590.18,572.86,586.31,2873100
-2011-10-27 00:00:00,598.42,602.7,593.3,598.67,3780300
-2011-10-28 00:00:00,594.52,602.3,594.25,600.14,2508000
-2011-10-31 00:00:00,595.09,599.69,591.67,592.64,2557800
-2011-11-01 00:00:00,580.1,585.51,576.75,578.65,3125100
-2011-11-02 00:00:00,584.9,587.96,580.48,584.82,2120900
-2011-11-03 00:00:00,587.0,597.5,583.72,597.5,2669800
-2011-11-04 00:00:00,593.5,599.74,592.43,596.14,2834800
-2011-11-07 00:00:00,593.32,608.78,592.23,608.33,3357400
-2011-11-08 00:00:00,609.0,614.37,603.6,612.34,3029400
-2011-11-09 00:00:00,604.26,609.39,598.66,600.95,3711000
-2011-11-10 00:00:00,605.93,605.95,591.56,595.08,2868400
-2011-11-11 00:00:00,601.3,612.09,598.6,608.35,3977000
-2011-11-14 00:00:00,608.0,618.08,607.78,613.0,3188700
-2011-11-15 00:00:00,612.8,618.08,610.5,616.56,2676000
-2011-11-16 00:00:00,612.08,618.3,610.61,611.47,2608500
-2011-11-17 00:00:00,610.05,612.29,596.78,600.87,3493300
-2011-11-18 00:00:00,602.0,604.5,593.75,594.88,3287700
-2011-11-21 00:00:00,587.76,588.5,572.09,580.94,3001300
-2011-11-22 00:00:00,580.0,584.97,575.24,580.0,2405300
-2011-11-23 00:00:00,575.35,580.25,570.11,570.11,2325800
-2011-11-25 00:00:00,565.19,574.27,561.33,563.0,1562400
-2011-11-28 00:00:00,579.37,588.82,576.5,588.19,2828900
-2011-11-29 00:00:00,587.88,590.36,581.33,582.93,1831800
-2011-11-30 00:00:00,597.95,599.51,592.09,599.39,3397000
-2011-12-01 00:00:00,600.0,616.0,599.0,613.77,3620600
-2011-12-02 00:00:00,617.05,624.0,616.26,620.36,4085700
-2011-12-05 00:00:00,627.64,631.9,622.4,625.65,3197500
-2011-12-06 00:00:00,622.99,628.62,620.24,623.77,2326500
-2011-12-07 00:00:00,621.68,625.66,618.1,623.39,2257300
-2011-12-08 00:00:00,621.04,627.45,615.3,616.05,2413100
-2011-12-09 00:00:00,618.0,629.13,617.01,627.42,2766200
-2011-12-12 00:00:00,621.88,626.18,620.29,625.39,2183900
-2011-12-13 00:00:00,628.76,636.56,622.85,625.63,4028200
-2011-12-14 00:00:00,621.85,624.32,612.49,618.07,3903700
-2011-12-15 00:00:00,622.52,624.0,618.69,619.54,2408600
-2011-12-16 00:00:00,624.32,629.32,621.47,625.96,4459300
-2011-12-19 00:00:00,628.01,628.5,620.0,621.83,2143500
-2011-12-20 00:00:00,628.0,631.84,627.99,630.37,2388200
-2011-12-21 00:00:00,630.01,631.82,618.96,625.82,2497900
-2011-12-22 00:00:00,627.95,631.73,627.01,629.7,1822300
-2011-12-23 00:00:00,632.0,634.68,630.56,633.14,1453700
-2011-12-27 00:00:00,632.05,644.49,632.0,640.25,1606400
-2011-12-28 00:00:00,642.75,645.0,638.1,639.7,2127200
-2011-12-29 00:00:00,641.49,643.0,635.2,642.4,1575400
-2011-12-30 00:00:00,642.02,646.76,642.02,645.9,1782300
-2012-01-03 00:00:00,652.94,668.15,652.37,665.41,3676500
-2012-01-04 00:00:00,665.03,670.25,660.62,668.28,2864000
-2012-01-05 00:00:00,662.13,663.97,656.23,659.01,3282900
-2012-01-06 00:00:00,659.15,660.0,649.79,650.02,2692900
-2012-01-09 00:00:00,646.5,647.0,621.23,622.46,5822600
-2012-01-10 00:00:00,629.75,633.8,616.91,623.14,4395600
-2012-01-11 00:00:00,623.5,629.39,621.12,625.96,2400000
-2012-01-12 00:00:00,631.22,632.89,626.5,629.64,1875200
-2012-01-13 00:00:00,626.26,626.95,621.06,624.99,2307300
-2012-01-17 00:00:00,631.98,631.98,625.68,628.58,1909300
-2012-01-18 00:00:00,626.63,634.0,622.12,632.91,2761700
-2012-01-19 00:00:00,640.99,640.99,631.46,639.57,6305300
-2012-01-20 00:00:00,590.53,591.0,581.7,585.99,10576300
-2012-01-23 00:00:00,586.0,588.66,583.16,585.52,3412900
-2012-01-24 00:00:00,586.32,587.68,578.0,580.93,3055800
-2012-01-25 00:00:00,577.51,578.71,566.38,569.49,4987700
-2012-01-26 00:00:00,571.98,574.48,564.55,568.1,3226200
-2012-01-27 00:00:00,570.78,580.32,569.33,579.98,3617500
-2012-01-30 00:00:00,578.05,580.0,573.4,577.69,2330500
-2012-01-31 00:00:00,583.0,584.0,575.15,580.11,2142400
-2012-02-01 00:00:00,584.94,585.5,579.14,580.83,2320700
-2012-02-02 00:00:00,584.87,586.41,582.08,585.11,2414700
-2012-02-03 00:00:00,590.66,597.07,588.05,596.33,3168500
-2012-02-06 00:00:00,595.01,610.83,594.01,609.09,3679600
-2012-02-07 00:00:00,607.15,609.39,603.76,606.77,2092100
-2012-02-08 00:00:00,608.64,611.35,604.74,609.85,1836400
-2012-02-09 00:00:00,612.02,614.5,609.0,611.46,2264700
-2012-02-10 00:00:00,607.88,608.13,604.0,605.91,2325200
-2012-02-13 00:00:00,610.5,613.84,610.02,612.2,1816300
-2012-02-14 00:00:00,611.54,612.0,604.76,609.76,1803700
-2012-02-15 00:00:00,612.93,612.93,602.56,605.56,2425900
-2012-02-16 00:00:00,602.82,608.81,597.73,606.52,2530900
-2012-02-17 00:00:00,604.97,607.63,602.4,604.64,2449100
-2012-02-21 00:00:00,603.87,617.88,602.88,614.0,2480800
-2012-02-22 00:00:00,611.96,616.78,606.71,607.94,1967000
-2012-02-23 00:00:00,607.0,607.94,600.35,606.11,2055000
-2012-02-24 00:00:00,607.35,611.65,605.51,609.9,1935600
-2012-02-27 00:00:00,606.59,612.36,605.06,609.31,1813900
-2012-02-28 00:00:00,610.0,619.77,607.68,618.39,2847600
-2012-02-29 00:00:00,618.6,625.6,615.5,618.25,3136900
-2012-03-01 00:00:00,622.26,625.7,618.15,622.4,2237700
-2012-03-02 00:00:00,622.0,624.0,620.32,621.25,1573300
-2012-03-05 00:00:00,620.43,622.49,611.38,614.25,1593300
-2012-03-06 00:00:00,608.05,608.81,593.84,604.96,3174400
-2012-03-07 00:00:00,609.05,611.19,605.86,606.8,1264500
-2012-03-08 00:00:00,610.04,611.5,606.35,607.14,1345500
-2012-03-09 00:00:00,607.95,611.9,600.0,600.25,2670600
-2012-03-12 00:00:00,600.0,607.0,599.26,605.15,1669000
-2012-03-13 00:00:00,608.75,617.85,605.55,617.78,2245800
-2012-03-14 00:00:00,615.0,622.78,613.46,615.99,2936900
-2012-03-15 00:00:00,616.6,623.5,614.83,621.13,2435100
-2012-03-16 00:00:00,620.89,625.91,620.05,625.04,3050500
-2012-03-19 00:00:00,623.12,637.27,621.24,633.98,2172800
-2012-03-20 00:00:00,630.92,636.06,627.27,633.49,1540500
-2012-03-21 00:00:00,634.61,647.39,632.51,639.98,2469600
-2012-03-22 00:00:00,638.5,648.8,631.0,646.05,2410200
-2012-03-23 00:00:00,646.6,648.5,640.9,642.59,1940200
-2012-03-26 00:00:00,645.0,649.49,639.54,649.33,1819200
-2012-03-27 00:00:00,647.03,653.5,644.8,647.02,2007200
-2012-03-28 00:00:00,652.03,658.59,651.08,655.76,2538900
-2012-03-29 00:00:00,653.44,656.59,644.3,648.41,1924300
-2012-03-30 00:00:00,651.75,653.49,641.0,641.24,2310700
-2012-04-02 00:00:00,640.77,647.5,634.84,646.92,2284200
-2012-04-03 00:00:00,645.41,647.95,638.64,642.62,2044900
-2012-04-04 00:00:00,638.45,639.0,631.1,635.15,1627600
-2012-04-05 00:00:00,632.24,636.43,628.57,632.32,2318700
-2012-04-09 00:00:00,628.48,635.33,625.29,630.84,2182700
-2012-04-10 00:00:00,633.52,634.5,624.55,626.86,2482000
-2012-04-11 00:00:00,633.97,636.0,631.3,635.96,2199000
-2012-04-12 00:00:00,642.35,653.14,640.26,651.01,5756600
-2012-04-13 00:00:00,647.55,648.99,623.54,624.6,8159300
-2012-04-16 00:00:00,623.0,623.81,601.66,606.07,5692100
-2012-04-17 00:00:00,608.56,617.69,607.01,609.57,3023900
-2012-04-18 00:00:00,608.05,612.8,602.81,607.45,2669500
-2012-04-19 00:00:00,605.69,616.26,599.0,599.3,3294600
-2012-04-20 00:00:00,604.25,608.85,595.83,596.06,3058400
-2012-04-23 00:00:00,592.9,598.45,590.2,597.6,2197800
-2012-04-24 00:00:00,598.24,606.63,597.32,601.27,1929100
-2012-04-25 00:00:00,604.0,611.35,602.88,609.72,1821100
-2012-04-26 00:00:00,610.91,618.0,609.7,615.47,2092500
-2012-04-27 00:00:00,615.02,616.74,610.6,614.98,1636400
-2012-04-30 00:00:00,612.99,616.08,600.61,604.85,2407300
-2012-05-01 00:00:00,603.79,611.6,600.19,604.43,2002300
-2012-05-02 00:00:00,601.2,608.11,600.61,607.26,1611500
-2012-05-03 00:00:00,609.62,614.83,608.95,611.02,1868000
-2012-05-04 00:00:00,605.92,607.89,596.81,596.97,2207400
-2012-05-07 00:00:00,595.0,610.57,595.0,607.55,1994500
-2012-05-08 00:00:00,605.53,616.9,600.7,612.79,2677300
-2012-05-09 00:00:00,606.82,616.38,601.81,609.15,2328800
-2012-05-10 00:00:00,612.96,616.19,610.23,613.66,1535900
-2012-05-11 00:00:00,610.35,614.55,604.77,605.23,2099400
-2012-05-14 00:00:00,600.78,608.5,600.58,604.0,1824400
-2012-05-15 00:00:00,605.35,615.0,603.75,611.11,2102100
-2012-05-16 00:00:00,617.96,630.1,615.94,628.93,4835100
-2012-05-17 00:00:00,633.83,637.85,621.23,623.05,3353800
-2012-05-18 00:00:00,625.1,632.42,596.7,600.4,5973500
-2012-05-21 00:00:00,600.51,615.69,600.0,614.11,3075400
-2012-05-22 00:00:00,613.44,613.81,596.0,600.8,3051900
-2012-05-23 00:00:00,601.65,609.6,597.12,609.46,3178100
-2012-05-24 00:00:00,609.16,611.92,598.87,603.66,1891300
-2012-05-25 00:00:00,601.0,601.73,588.28,591.53,3581900
-2012-05-29 00:00:00,595.81,599.13,588.32,594.34,2605700
-2012-05-30 00:00:00,588.16,591.9,583.53,588.23,1906700
-2012-05-31 00:00:00,588.72,590.0,579.0,580.86,2968300
-2012-06-01 00:00:00,571.79,572.65,568.35,570.98,3057900
-2012-06-04 00:00:00,570.22,580.49,570.01,578.59,2432700
-2012-06-05 00:00:00,575.45,578.13,566.47,570.41,2339900
-2012-06-06 00:00:00,576.48,581.97,573.61,580.57,2095800
-2012-06-07 00:00:00,587.6,587.89,577.25,578.23,1758500
-2012-06-08 00:00:00,575.85,581.0,574.58,580.45,1410400
-2012-06-11 00:00:00,584.21,585.32,566.69,568.5,2661100
-2012-06-12 00:00:00,569.77,570.3,558.58,565.1,3224200
-2012-06-13 00:00:00,561.72,567.0,558.68,561.09,1954200
-2012-06-14 00:00:00,561.3,565.07,556.52,559.05,2344900
-2012-06-15 00:00:00,560.34,564.52,557.09,564.51,3001200
-2012-06-18 00:00:00,562.62,574.21,559.25,570.85,2496900
-2012-06-19 00:00:00,573.59,584.28,573.12,581.53,2076200
-2012-06-20 00:00:00,579.81,580.0,573.51,577.51,2346700
-2012-06-21 00:00:00,579.84,579.84,563.73,565.21,2011300
-2012-06-22 00:00:00,568.0,571.48,565.82,571.48,2227900
-2012-06-25 00:00:00,567.33,568.09,557.35,560.7,1581600
-2012-06-26 00:00:00,562.76,566.6,559.48,564.68,1350200
-2012-06-27 00:00:00,567.7,573.99,566.02,569.3,1692300
-2012-06-28 00:00:00,565.9,566.23,557.21,564.31,1920900
-2012-06-29 00:00:00,574.96,580.13,572.2,580.07,2519500
-2012-07-02 00:00:00,581.82,583.0,576.5,580.47,1655500
-2012-07-03 00:00:00,580.01,588.41,578.0,587.83,1189500
-2012-07-05 00:00:00,588.76,600.06,588.54,595.92,2345900
-2012-07-06 00:00:00,592.45,593.52,582.82,585.98,2161800
-2012-07-09 00:00:00,584.95,588.6,581.25,586.01,1715100
-2012-07-10 00:00:00,590.19,592.43,578.74,581.7,1923100
-2012-07-11 00:00:00,576.3,577.85,564.94,571.19,3499300
-2012-07-12 00:00:00,567.12,571.93,562.09,570.48,2309800
-2012-07-13 00:00:00,572.15,579.15,568.55,576.52,1976000
-2012-07-16 00:00:00,576.37,579.19,571.78,574.92,1462600
-2012-07-17 00:00:00,578.43,580.67,568.4,576.73,1680100
-2012-07-18 00:00:00,576.98,583.69,576.13,580.76,1548200
-2012-07-19 00:00:00,586.14,598.48,586.0,593.06,4674700
-2012-07-20 00:00:00,608.76,612.94,598.18,610.82,6463700
-2012-07-23 00:00:00,600.48,618.35,598.25,615.51,3561700
-2012-07-24 00:00:00,615.0,617.93,604.34,607.57,2009400
-2012-07-25 00:00:00,608.32,613.38,605.37,607.99,1823000
-2012-07-26 00:00:00,615.0,616.87,610.03,613.36,1685200
-2012-07-27 00:00:00,618.89,635.0,617.5,634.96,3549700
-2012-07-30 00:00:00,636.05,642.6,629.5,632.3,2186700
-2012-07-31 00:00:00,628.26,636.5,628.22,632.97,1865600
-2012-08-01 00:00:00,637.3,639.51,631.38,632.68,1844600
-2012-08-02 00:00:00,625.51,638.03,623.41,628.75,1977700
-2012-08-03 00:00:00,640.0,643.72,636.14,641.33,1897100
-2012-08-06 00:00:00,639.61,649.38,639.22,642.82,1782400
-2012-08-07 00:00:00,641.79,644.26,636.47,640.54,1981800
-2012-08-08 00:00:00,639.05,645.87,638.5,642.23,1322200
-2012-08-09 00:00:00,644.51,646.37,641.52,642.35,1070300
-2012-08-10 00:00:00,638.59,642.24,636.13,642.0,1434600
-2012-08-13 00:00:00,647.42,660.15,646.68,660.01,3267900
-2012-08-14 00:00:00,659.25,672.85,659.0,668.66,3661700
-2012-08-15 00:00:00,670.28,674.25,664.1,667.54,2410700
-2012-08-16 00:00:00,667.51,674.64,667.08,672.87,1717700
-2012-08-17 00:00:00,674.12,677.25,671.7,677.14,2177700
-2012-08-20 00:00:00,675.5,678.87,672.66,675.54,1758100
-2012-08-21 00:00:00,673.11,678.0,662.17,669.51,2222200
-2012-08-22 00:00:00,667.38,680.6,666.7,677.18,1909200
-2012-08-23 00:00:00,674.27,680.48,671.0,676.8,1784200
-2012-08-24 00:00:00,675.6,680.45,674.08,678.63,1426600
-2012-08-27 00:00:00,662.99,672.0,659.24,669.22,2613700
-2012-08-28 00:00:00,665.0,677.62,664.74,677.25,2058600
-2012-08-29 00:00:00,677.37,688.99,676.15,688.01,2990300
-2012-08-30 00:00:00,684.24,687.39,680.18,681.68,1626900
-2012-08-31 00:00:00,684.0,688.58,680.04,685.09,2127100
-2012-09-04 00:00:00,684.55,685.0,673.5,681.04,1889600
-2012-09-05 00:00:00,680.0,686.5,679.14,680.72,1708200
-2012-09-06 00:00:00,685.96,699.89,684.73,699.4,3043500
-2012-09-07 00:00:00,700.0,712.25,697.67,706.15,3233000
-2012-09-10 00:00:00,709.76,712.81,698.39,700.77,2560000
-2012-09-11 00:00:00,697.96,700.65,691.0,692.19,1873800
-2012-09-12 00:00:00,689.41,694.91,680.88,690.88,2642300
-2012-09-13 00:00:00,693.09,709.0,690.54,706.04,2659000
-2012-09-14 00:00:00,709.6,713.0,707.01,709.68,2618500
-2012-09-17 00:00:00,708.11,712.88,705.0,709.98,1508300
-2012-09-18 00:00:00,707.78,718.66,706.78,718.28,2066800
-2012-09-19 00:00:00,717.5,728.56,716.41,727.5,3098300
-2012-09-20 00:00:00,724.47,731.38,721.22,728.12,2907400
-2012-09-21 00:00:00,732.21,734.92,730.12,733.99,6359100
-2012-09-24 00:00:00,731.0,750.04,730.25,749.38,3563800
-2012-09-25 00:00:00,753.05,764.89,747.66,749.16,6058500
-2012-09-26 00:00:00,749.85,761.24,741.0,753.46,5672900
-2012-09-27 00:00:00,759.95,762.84,751.65,756.5,3931100
-2012-09-28 00:00:00,754.15,759.3,751.15,754.5,2783500
-2012-10-01 00:00:00,759.05,765.0,756.21,761.78,3168000
-2012-10-02 00:00:00,765.2,765.99,750.27,756.99,2790200
-2012-10-03 00:00:00,755.72,763.92,752.2,762.5,2208300
-2012-10-04 00:00:00,762.75,769.89,759.4,768.05,2454200
-2012-10-05 00:00:00,770.71,774.38,765.01,767.65,2735900
-2012-10-08 00:00:00,761.0,763.58,754.15,757.84,1958600
-2012-10-09 00:00:00,759.67,761.32,742.53,744.09,3003200
-2012-10-10 00:00:00,741.86,747.53,738.29,744.56,2039900
-2012-10-11 00:00:00,752.9,758.5,750.29,751.48,2383900
-2012-10-12 00:00:00,751.85,754.87,744.1,744.75,2404200
-2012-10-15 00:00:00,741.94,743.83,730.7,740.98,3019100
-2012-10-16 00:00:00,740.13,746.99,736.46,744.7,2058200
-2012-10-17 00:00:00,743.95,756.34,740.26,755.49,2292900
-2012-10-18 00:00:00,755.54,759.42,676.0,695.0,12442400
-2012-10-19 00:00:00,705.58,706.7,672.0,681.79,11482200
-2012-10-22 00:00:00,681.01,684.63,669.7,678.67,4055600
-2012-10-23 00:00:00,672.01,687.33,672.0,680.35,2916600
-2012-10-24 00:00:00,686.8,687.0,675.27,677.3,2496500
-2012-10-25 00:00:00,680.0,682.0,673.51,677.76,2401100
-2012-10-26 00:00:00,676.5,683.03,671.2,675.15,1950800
-2012-10-31 00:00:00,679.86,681.0,675.0,680.3,1537000
-2012-11-01 00:00:00,679.5,690.9,678.72,687.59,2050100
-2012-11-02 00:00:00,694.79,695.55,687.37,687.92,2324400
-2012-11-05 00:00:00,684.5,686.86,675.56,682.96,1635900
-2012-11-06 00:00:00,685.48,686.5,677.55,681.72,1582800
-2012-11-07 00:00:00,675.0,678.23,666.49,667.12,2232300
-2012-11-08 00:00:00,670.2,671.49,651.23,652.29,2597000
-2012-11-09 00:00:00,654.65,668.34,650.3,663.03,3114100
-2012-11-12 00:00:00,663.75,669.8,660.87,665.9,1405900
-2012-11-13 00:00:00,663.0,667.6,658.23,659.05,1594200
-2012-11-14 00:00:00,660.66,662.18,650.5,652.55,1668400
-2012-11-15 00:00:00,650.0,660.0,643.9,647.26,1848900
-2012-11-16 00:00:00,645.99,653.02,636.0,647.18,3438200
-2012-11-19 00:00:00,655.7,668.92,655.53,668.21,2368200
-2012-11-20 00:00:00,669.51,678.0,664.57,669.97,2088700
-2012-11-21 00:00:00,668.99,669.8,660.4,665.87,2112200
-2012-11-23 00:00:00,669.97,670.0,666.1,667.97,922500
-2012-11-26 00:00:00,666.44,667.0,659.02,661.15,2204600
-2012-11-27 00:00:00,660.17,675.0,658.0,670.71,2508700
-2012-11-28 00:00:00,668.01,684.91,663.89,683.67,3042000
-2012-11-29 00:00:00,687.78,693.9,682.0,691.89,2776500
-2012-11-30 00:00:00,691.31,699.22,685.69,698.37,3163600
-2012-12-03 00:00:00,702.24,705.89,694.11,695.25,2192500
-2012-12-04 00:00:00,695.0,695.51,685.7,691.03,1991700
-2012-12-05 00:00:00,692.15,694.5,682.33,687.82,1862400
-2012-12-06 00:00:00,687.59,695.61,684.51,691.13,1462300
-2012-12-07 00:00:00,695.0,696.88,682.42,684.21,1919300
-2012-12-10 00:00:00,685.39,691.65,683.79,685.42,1366700
-2012-12-11 00:00:00,690.0,701.92,687.72,696.88,2687600
-2012-12-12 00:00:00,699.23,703.51,693.48,697.56,2426000
-2012-12-13 00:00:00,715.92,716.47,699.55,702.7,3444900
-2012-12-14 00:00:00,699.17,707.82,698.43,701.96,2130100
-2012-12-17 00:00:00,705.5,721.92,704.02,720.78,3035400
-2012-12-18 00:00:00,716.6,729.1,715.05,721.07,3004900
-2012-12-19 00:00:00,720.71,723.0,716.68,720.11,1918600
-2012-12-20 00:00:00,723.26,724.65,716.97,722.36,1657000
-2012-12-21 00:00:00,713.97,718.82,710.52,715.63,3526000
-2012-12-24 00:00:00,714.51,715.18,707.47,709.5,840900
-2012-12-26 00:00:00,708.07,712.88,702.41,708.87,1182400
-2012-12-27 00:00:00,707.14,708.84,698.61,706.29,1647400
-2012-12-28 00:00:00,701.69,706.91,700.01,700.01,1402000
-2012-12-31 00:00:00,700.0,710.57,696.0,707.38,1997400
-2013-01-02 00:00:00,719.42,727.0,716.55,723.25,2541300
-2013-01-03 00:00:00,724.93,731.93,720.72,723.67,2318200
-2013-01-04 00:00:00,729.34,741.47,727.68,737.97,2763500
-2013-01-07 00:00:00,735.45,739.38,730.58,734.75,1655700
-2013-01-08 00:00:00,735.54,736.3,724.43,733.3,1676100
-2013-01-09 00:00:00,732.27,738.35,728.6,738.12,2024700
-2013-01-10 00:00:00,742.83,745.0,733.5,741.48,1835700
-2013-01-11 00:00:00,742.0,742.43,736.3,739.99,1285200
-2013-01-14 00:00:00,737.0,742.2,722.35,723.25,2863900
-2013-01-15 00:00:00,719.33,735.0,712.1,724.93,3927700
-2013-01-16 00:00:00,722.4,724.34,713.67,715.19,2023400
-2013-01-17 00:00:00,717.71,719.64,711.02,711.32,2211500
-2013-01-18 00:00:00,710.36,712.77,701.33,704.51,3226800
-2013-01-22 00:00:00,704.66,705.34,695.52,702.87,3792400
-2013-01-23 00:00:00,735.99,749.0,735.79,741.5,5909100
-2013-01-24 00:00:00,741.24,756.83,740.51,754.21,3382700
-2013-01-25 00:00:00,750.77,758.48,750.25,753.67,2225900
-2013-01-28 00:00:00,751.76,755.6,747.89,750.73,1627100
-2013-01-29 00:00:00,746.75,756.95,746.54,753.68,1747100
-2013-01-30 00:00:00,753.74,760.95,752.91,753.83,1733000
-2013-01-31 00:00:00,750.51,757.62,750.25,755.69,1634200
-2013-02-01 00:00:00,758.2,776.6,758.1,775.6,3746100
-2013-02-04 00:00:00,767.69,770.47,758.27,759.02,3040500
-2013-02-05 00:00:00,761.13,771.11,759.47,765.74,1870700
-2013-02-06 00:00:00,759.07,772.96,758.5,770.17,2078100
-2013-02-07 00:00:00,769.7,778.81,765.5,773.95,2840200
-2013-02-08 00:00:00,780.13,786.67,779.56,785.37,3020100
-2013-02-11 00:00:00,778.4,783.0,773.75,782.42,2167700
-2013-02-12 00:00:00,781.75,787.9,779.37,780.7,1859000
-2013-02-13 00:00:00,780.13,785.35,779.97,782.86,1198200
-2013-02-14 00:00:00,779.73,788.74,777.77,787.82,1735300
-2013-02-15 00:00:00,787.4,793.26,787.07,792.89,2729800
-2013-02-19 00:00:00,795.99,807.0,795.28,806.85,2931800
-2013-02-20 00:00:00,805.3,808.97,791.79,792.46,2764200
-2013-02-21 00:00:00,798.0,805.45,791.22,795.53,3506400
-2013-02-22 00:00:00,799.26,801.25,793.8,799.71,2053900
-2013-02-25 00:00:00,802.3,808.41,790.49,790.77,2303900
-2013-02-26 00:00:00,795.0,795.95,784.4,790.13,2202500
-2013-02-27 00:00:00,794.8,804.75,791.11,799.78,2026100
-2013-02-28 00:00:00,801.1,806.99,801.03,801.2,2265800
-2013-03-01 00:00:00,797.8,807.14,796.15,806.19,2175400
-2013-03-04 00:00:00,805.3,822.84,805.0,821.5,2775600
-2013-03-05 00:00:00,828.93,840.15,828.9,838.6,4044100
-2013-03-06 00:00:00,841.03,844.0,828.81,831.38,2873000
-2013-03-07 00:00:00,834.06,836.62,829.58,832.6,2052700
-2013-03-08 00:00:00,834.5,834.92,825.05,831.52,2911900
-2013-03-11 00:00:00,831.69,839.7,831.5,834.82,1594700
-2013-03-12 00:00:00,830.71,831.89,823.67,827.61,2008300
-2013-03-13 00:00:00,827.9,830.69,822.31,825.31,1641300
-2013-03-14 00:00:00,826.99,826.99,817.39,821.54,1651200
-2013-03-15 00:00:00,818.5,820.3,813.34,814.3,3099700
-2013-03-18 00:00:00,805.0,812.76,801.47,807.79,1838300
-2013-03-19 00:00:00,811.24,819.25,806.45,811.32,2098200
-2013-03-20 00:00:00,816.83,817.51,811.44,814.71,1463800
-2013-03-21 00:00:00,811.29,816.92,809.85,811.26,1477600
-2013-03-22 00:00:00,814.74,815.24,809.64,810.31,1488200
-2013-03-25 00:00:00,812.41,819.23,806.82,809.64,1712000
-2013-03-26 00:00:00,813.5,814.0,807.79,812.42,1191900
-2013-03-27 00:00:00,806.68,807.0,801.33,802.66,2163200
-2013-03-28 00:00:00,803.99,805.37,793.3,794.19,2287800
-2013-04-01 00:00:00,795.01,802.25,793.25,801.19,1807300
-2013-04-02 00:00:00,804.54,814.83,804.0,813.04,2041500
-2013-04-03 00:00:00,813.46,814.2,800.67,806.2,1738500
-2013-04-04 00:00:00,804.25,805.75,791.3,795.07,2447600
-2013-04-05 00:00:00,786.06,786.99,776.4,783.05,3433900
-2013-04-08 00:00:00,778.75,779.55,768.4,774.85,2832100
-2013-04-09 00:00:00,775.5,783.75,773.11,777.65,2157300
-2013-04-10 00:00:00,782.92,792.35,776.0,790.18,1978600
-2013-04-11 00:00:00,792.88,793.1,784.06,790.39,2028700
-2013-04-12 00:00:00,791.99,792.1,782.93,790.05,1636700
-2013-04-15 00:00:00,785.95,797.0,777.02,781.93,2453100
-2013-04-16 00:00:00,786.59,796.0,783.92,793.37,1742000
-2013-04-17 00:00:00,786.75,790.84,778.1,782.56,2037000
-2013-04-18 00:00:00,785.35,785.8,761.26,765.91,3322500
-2013-04-19 00:00:00,769.16,803.44,766.26,799.87,5803200
-2013-04-22 00:00:00,800.6,803.96,775.0,800.11,2883400
-2013-04-23 00:00:00,801.0,815.5,800.36,807.9,2292300
-2013-04-24 00:00:00,808.11,818.0,808.0,813.45,1829100
-2013-04-25 00:00:00,816.25,816.47,807.63,809.1,1992200
-2013-04-26 00:00:00,807.6,807.74,796.58,801.42,2487700
-2013-04-29 00:00:00,803.25,822.7,803.0,819.06,2300800
-2013-04-30 00:00:00,819.0,827.64,817.68,824.57,2306700
-2013-05-01 00:00:00,823.26,824.72,816.36,820.43,1455000
-2013-05-02 00:00:00,820.1,834.55,819.05,829.61,2018300
-2013-05-03 00:00:00,836.96,846.8,836.0,845.72,2512600
-2013-05-06 00:00:00,848.26,861.85,848.26,861.55,2141300
-2013-05-07 00:00:00,863.01,863.87,850.67,857.23,1959000
-2013-05-08 00:00:00,857.0,873.88,852.91,873.63,2468300
-2013-05-09 00:00:00,870.84,879.66,868.23,871.48,2200600
-2013-05-10 00:00:00,875.31,880.54,872.16,880.23,1897700
-2013-05-13 00:00:00,878.89,882.47,873.38,877.53,1448500
-2013-05-14 00:00:00,877.5,888.69,877.14,887.1,1579300
-2013-05-15 00:00:00,895.5,916.38,894.02,915.89,3985900
-2013-05-16 00:00:00,919.0,919.98,902.01,903.87,3209600
-2013-05-17 00:00:00,910.02,913.49,900.52,909.18,2792000
-2013-05-20 00:00:00,905.0,920.6,905.0,908.53,2272700
-2013-05-21 00:00:00,908.02,911.66,897.61,906.97,1983000
-2013-05-22 00:00:00,902.56,909.31,886.88,889.42,2560600
-2013-05-23 00:00:00,877.0,889.96,874.0,882.79,2275100
-2013-05-24 00:00:00,875.26,878.82,871.01,873.32,2296800
-2013-05-28 00:00:00,883.5,892.14,880.4,881.27,2257500
-2013-05-29 00:00:00,875.71,877.99,864.29,868.31,2013400
-2013-05-30 00:00:00,869.92,878.9,866.41,870.76,2120700
-2013-05-31 00:00:00,868.12,877.0,867.52,871.22,1969400
-2013-06-03 00:00:00,873.0,873.97,855.02,867.63,2475700
-2013-06-04 00:00:00,867.85,870.59,854.07,859.1,1868600
-2013-06-05 00:00:00,862.51,869.45,857.13,859.7,2106800
-2013-06-06 00:00:00,864.3,866.33,847.22,864.64,2579100
-2013-06-07 00:00:00,870.42,880.0,865.32,879.73,2674600
-2013-06-10 00:00:00,882.1,891.0,880.09,890.22,2337800
-2013-06-11 00:00:00,883.97,887.0,879.52,879.81,1757600
-2013-06-12 00:00:00,885.46,886.0,869.65,871.98,2204800
-2013-06-13 00:00:00,868.98,879.66,865.5,877.0,2069900
-2013-06-14 00:00:00,880.1,884.7,874.13,875.04,2245000
-2013-06-17 00:00:00,879.23,889.43,878.28,886.25,2146300
-2013-06-18 00:00:00,888.65,901.0,888.35,900.62,2166900
-2013-06-19 00:00:00,901.37,910.84,897.5,900.68,2915900
-2013-06-20 00:00:00,893.99,901.0,883.31,884.74,3372000
-2013-06-21 00:00:00,888.34,889.88,873.07,880.93,3982300
-2013-06-24 00:00:00,871.88,876.32,863.25,869.79,3016900
-2013-06-25 00:00:00,877.26,879.68,864.51,866.2,2553200
-2013-06-26 00:00:00,873.75,878.0,870.57,873.65,1831400
-2013-06-27 00:00:00,878.8,884.69,876.65,877.07,1926500
-2013-06-28 00:00:00,874.9,881.84,874.19,880.37,2349300
-2013-07-01 00:00:00,886.45,892.08,885.0,887.88,1724800
diff --git a/black_litterman/data/JNJ.csv b/black_litterman/data/JNJ.csv
deleted file mode 100644
index 368d03b..0000000
--- a/black_litterman/data/JNJ.csv
+++ /dev/null
@@ -1,10977 +0,0 @@
-date,open,high,low,close,volume
-1970-01-02 00:00:00,180.0,180.5,175.5,175.5,1872000
-1970-01-05 00:00:00,175.5,176.0,171.0,171.25,1512000
-1970-01-06 00:00:00,171.25,174.5,170.5,174.5,1612800
-1970-01-07 00:00:00,174.5,175.0,173.25,173.75,518400
-1970-01-08 00:00:00,173.75,176.5,173.75,175.0,720000
-1970-01-09 00:00:00,176.0,178.5,176.0,176.0,1166400
-1970-01-12 00:00:00,176.0,176.0,173.0,173.0,1353600
-1970-01-13 00:00:00,173.5,176.0,173.5,174.5,1324800
-1970-01-14 00:00:00,174.5,177.5,174.5,177.0,964800
-1970-01-15 00:00:00,177.0,177.5,176.75,177.25,1886400
-1970-01-16 00:00:00,177.25,177.25,176.5,177.0,1152000
-1970-01-19 00:00:00,176.75,176.75,174.5,174.75,1843200
-1970-01-20 00:00:00,174.75,174.75,171.75,174.75,1195200
-1970-01-21 00:00:00,174.75,175.5,174.25,175.5,1368000
-1970-01-22 00:00:00,175.5,176.0,174.5,176.0,561600
-1970-01-23 00:00:00,176.0,176.5,174.75,175.0,1526400
-1970-01-26 00:00:00,175.0,175.0,174.0,175.0,1526400
-1970-01-27 00:00:00,174.25,174.25,173.0,173.0,835200
-1970-01-28 00:00:00,171.5,171.5,163.5,163.5,1526400
-1970-01-29 00:00:00,163.0,163.0,154.5,160.0,3988800
-1970-01-30 00:00:00,158.0,158.0,155.0,158.0,3571200
-1970-02-02 00:00:00,159.75,166.0,159.75,166.0,1713600
-1970-02-03 00:00:00,166.0,173.0,165.0,165.0,3398400
-1970-02-04 00:00:00,163.25,163.25,155.75,157.75,3556800
-1970-02-05 00:00:00,157.75,165.0,157.25,165.0,2131200
-1970-02-06 00:00:00,164.0,164.0,162.0,163.0,1108800
-1970-02-09 00:00:00,167.0,171.5,167.0,170.25,1828800
-1970-02-10 00:00:00,173.0,175.0,173.0,173.5,3110400
-1970-02-11 00:00:00,173.0,173.0,171.25,172.0,2678400
-1970-02-12 00:00:00,172.0,172.0,164.63,165.75,3643200
-1970-02-13 00:00:00,165.13,165.13,160.0,162.0,1598400
-1970-02-16 00:00:00,162.0,162.75,161.63,161.63,1281600
-1970-02-17 00:00:00,161.63,161.75,157.0,158.5,2188800
-1970-02-18 00:00:00,159.0,160.25,159.0,159.75,1368000
-1970-02-19 00:00:00,159.75,159.75,158.25,158.63,892800
-1970-02-20 00:00:00,158.25,158.25,155.0,155.63,2188800
-1970-02-24 00:00:00,155.63,156.25,151.25,152.25,4233600
-1970-02-25 00:00:00,152.25,158.0,151.5,158.0,3600000
-1970-02-26 00:00:00,156.5,156.5,153.25,155.0,2116800
-1970-02-27 00:00:00,156.0,160.0,156.0,159.38,1728000
-1970-03-02 00:00:00,159.38,161.75,158.0,158.0,1641600
-1970-03-03 00:00:00,158.0,158.25,155.5,158.25,1483200
-1970-03-04 00:00:00,158.25,161.0,158.25,159.75,1152000
-1970-03-05 00:00:00,159.75,160.25,159.0,159.5,1396800
-1970-03-06 00:00:00,159.5,159.5,156.75,157.25,1411200
-1970-03-09 00:00:00,156.75,156.75,155.5,156.25,432000
-1970-03-10 00:00:00,155.5,155.5,153.63,155.0,2116800
-1970-03-11 00:00:00,155.0,157.0,154.5,156.25,676800
-1970-03-12 00:00:00,156.38,157.5,156.38,156.75,604800
-1970-03-13 00:00:00,156.0,156.0,155.0,155.0,2088000
-1970-03-16 00:00:00,155.0,155.0,152.25,152.5,1252800
-1970-03-17 00:00:00,152.5,153.0,151.75,151.75,1972800
-1970-03-18 00:00:00,152.0,153.25,152.0,153.25,1166400
-1970-03-19 00:00:00,153.75,154.5,153.75,153.75,1756800
-1970-03-20 00:00:00,153.75,153.75,152.75,153.75,806400
-1970-03-23 00:00:00,153.5,153.5,152.0,152.5,331200
-1970-03-24 00:00:00,152.38,152.38,150.0,151.63,1800000
-1970-03-25 00:00:00,153.0,158.5,153.0,156.5,2750400
-1970-03-26 00:00:00,156.5,157.5,156.0,156.5,1468800
-1970-03-30 00:00:00,156.5,157.25,155.5,155.75,2131200
-1970-03-31 00:00:00,155.0,155.0,153.5,154.5,1051200
-1970-04-01 00:00:00,154.0,154.0,153.0,153.38,1281600
-1970-04-02 00:00:00,152.5,152.5,150.5,150.88,1238400
-1970-04-03 00:00:00,150.88,151.75,150.88,151.5,1569600
-1970-04-06 00:00:00,151.5,152.25,147.25,147.5,2750400
-1970-04-07 00:00:00,147.25,147.25,143.0,143.25,1569600
-1970-04-08 00:00:00,143.25,143.5,142.25,143.0,1152000
-1970-04-09 00:00:00,143.0,146.5,143.0,146.25,1281600
-1970-04-10 00:00:00,146.25,148.5,145.63,146.0,3556800
-1970-04-13 00:00:00,146.0,146.0,144.0,145.0,1368000
-1970-04-14 00:00:00,145.0,147.5,143.0,147.25,1310400
-1970-04-15 00:00:00,147.25,149.75,147.0,148.0,2649600
-1970-04-16 00:00:00,148.0,148.0,146.25,146.38,1958400
-1970-04-17 00:00:00,146.38,146.5,146.0,146.25,1483200
-1970-04-20 00:00:00,146.25,146.5,145.25,146.0,2232000
-1970-04-21 00:00:00,146.0,147.0,145.0,145.13,806400
-1970-04-22 00:00:00,145.0,145.0,144.0,144.13,878400
-1970-04-23 00:00:00,144.13,144.25,139.5,139.88,1195200
-1970-04-24 00:00:00,139.88,140.0,139.13,139.25,1238400
-1970-04-27 00:00:00,139.13,139.13,137.5,137.75,1108800
-1970-04-28 00:00:00,137.75,138.0,137.0,137.0,1051200
-1970-04-29 00:00:00,137.0,142.0,134.5,142.0,3153600
-1970-04-30 00:00:00,142.0,145.0,142.0,143.0,835200
-1970-05-01 00:00:00,143.0,143.0,142.0,142.25,489600
-1970-05-04 00:00:00,140.5,140.5,137.75,137.75,892800
-1970-05-05 00:00:00,137.25,137.25,136.25,136.25,1483200
-1970-05-06 00:00:00,136.25,138.5,136.25,138.5,1828800
-1970-05-07 00:00:00,139.0,141.0,139.0,140.5,1771200
-1970-05-08 00:00:00,140.5,141.5,137.5,138.5,1440000
-1970-05-11 00:00:00,136.63,136.63,135.0,135.0,1108800
-1970-05-12 00:00:00,135.0,138.5,134.75,136.0,1195200
-1970-05-13 00:00:00,135.5,135.5,134.75,135.13,561600
-1970-05-14 00:00:00,135.13,135.25,132.0,133.75,1713600
-1970-05-15 00:00:00,135.0,140.0,135.0,140.0,1051200
-1970-05-18 00:00:00,48.5,48.5,47.25,47.25,609600
-1970-05-19 00:00:00,47.25,47.5,44.75,44.75,758400
-1970-05-20 00:00:00,44.75,45.0,44.13,44.13,576000
-1970-05-21 00:00:00,43.5,43.5,41.63,42.5,2131200
-1970-05-22 00:00:00,42.5,43.25,41.0,42.25,945600
-1970-05-25 00:00:00,42.0,42.0,39.25,39.25,1876800
-1970-05-26 00:00:00,39.25,39.5,37.25,37.38,1588800
-1970-05-27 00:00:00,38.5,40.25,38.5,40.25,2049600
-1970-05-28 00:00:00,40.25,41.25,39.75,41.0,3331200
-1970-05-29 00:00:00,41.0,43.5,40.5,43.5,2116800
-1970-06-01 00:00:00,43.5,45.0,43.25,45.0,1622400
-1970-06-02 00:00:00,45.0,45.5,43.75,44.5,1320000
-1970-06-03 00:00:00,44.5,46.38,44.13,46.38,1310400
-1970-06-04 00:00:00,46.38,47.88,46.0,46.0,1963200
-1970-06-05 00:00:00,46.0,46.0,44.63,44.88,974400
-1970-06-08 00:00:00,44.88,45.38,43.75,45.25,547200
-1970-06-09 00:00:00,45.25,45.38,44.0,45.0,748800
-1970-06-10 00:00:00,45.0,45.88,44.88,44.88,892800
-1970-06-11 00:00:00,44.88,45.88,44.5,45.75,710400
-1970-06-12 00:00:00,45.75,46.0,45.25,45.75,816000
-1970-06-15 00:00:00,45.75,46.75,45.5,46.5,585600
-1970-06-16 00:00:00,47.0,50.75,47.0,50.0,1156800
-1970-06-17 00:00:00,50.0,50.0,48.25,49.0,984000
-1970-06-18 00:00:00,49.0,50.0,48.5,50.0,600000
-1970-06-19 00:00:00,50.0,50.75,49.0,49.0,1396800
-1970-06-22 00:00:00,49.0,49.75,47.0,49.0,614400
-1970-06-23 00:00:00,48.5,48.5,47.0,47.25,849600
-1970-06-24 00:00:00,47.25,47.25,46.0,46.63,561600
-1970-06-25 00:00:00,46.63,48.0,46.5,46.63,609600
-1970-06-26 00:00:00,46.63,46.75,45.25,46.0,489600
-1970-06-29 00:00:00,46.0,46.38,45.13,46.0,441600
-1970-06-30 00:00:00,46.0,47.75,46.0,46.63,652800
-1970-07-01 00:00:00,46.63,46.75,46.0,46.75,1171200
-1970-07-02 00:00:00,46.75,46.88,46.13,46.13,336000
-1970-07-06 00:00:00,46.25,47.38,46.25,46.75,777600
-1970-07-07 00:00:00,46.75,47.25,45.0,45.0,1161600
-1970-07-08 00:00:00,45.0,46.63,44.88,46.5,638400
-1970-07-09 00:00:00,46.75,48.0,46.75,47.0,667200
-1970-07-10 00:00:00,47.0,48.5,47.0,48.13,523200
-1970-07-13 00:00:00,48.13,49.13,47.63,47.63,628800
-1970-07-14 00:00:00,47.63,48.0,46.88,47.5,590400
-1970-07-15 00:00:00,47.63,48.5,47.63,48.0,1156800
-1970-07-16 00:00:00,48.0,48.63,47.75,47.75,921600
-1970-07-17 00:00:00,48.25,49.5,48.25,49.5,1056000
-1970-07-20 00:00:00,49.5,50.5,49.5,49.88,1372800
-1970-07-21 00:00:00,49.88,50.38,49.75,49.75,2001600
-1970-07-22 00:00:00,49.75,50.13,49.5,49.5,2116800
-1970-07-23 00:00:00,49.5,50.25,49.0,49.25,2011200
-1970-07-24 00:00:00,49.13,49.13,48.5,48.5,772800
-1970-07-27 00:00:00,48.38,48.38,47.25,47.25,681600
-1970-07-28 00:00:00,47.5,48.75,47.5,48.5,936000
-1970-07-29 00:00:00,48.75,50.0,48.75,49.63,508800
-1970-07-30 00:00:00,49.63,49.88,49.0,49.25,576000
-1970-07-31 00:00:00,49.25,49.75,49.25,49.38,489600
-1970-08-03 00:00:00,49.25,49.25,47.38,48.5,1003200
-1970-08-04 00:00:00,48.25,48.25,47.5,48.0,576000
-1970-08-05 00:00:00,48.0,48.5,47.25,47.38,720000
-1970-08-06 00:00:00,47.5,48.0,47.5,47.63,734400
-1970-08-07 00:00:00,47.63,48.13,47.13,47.38,998400
-1970-08-10 00:00:00,47.13,47.13,45.5,45.5,777600
-1970-08-11 00:00:00,45.5,45.75,45.0,45.25,1056000
-1970-08-12 00:00:00,45.38,46.0,45.38,45.38,451200
-1970-08-13 00:00:00,45.38,45.38,43.5,44.25,2054400
-1970-08-14 00:00:00,43.88,43.88,43.13,43.38,1022400
-1970-08-17 00:00:00,43.38,43.75,42.75,43.5,1190400
-1970-08-18 00:00:00,45.0,46.25,45.0,45.13,907200
-1970-08-19 00:00:00,45.13,46.25,45.13,45.13,705600
-1970-08-20 00:00:00,45.13,46.25,44.5,45.5,1003200
-1970-08-21 00:00:00,45.5,48.0,45.5,47.75,1209600
-1970-08-24 00:00:00,48.5,49.5,48.5,49.0,1080000
-1970-08-25 00:00:00,49.0,49.5,48.25,49.5,523200
-1970-08-26 00:00:00,49.5,49.5,48.25,48.5,345600
-1970-08-27 00:00:00,48.5,48.75,48.25,48.25,576000
-1970-08-28 00:00:00,48.25,49.0,47.75,49.0,1041600
-1970-08-31 00:00:00,49.0,49.25,48.63,48.63,441600
-1970-09-01 00:00:00,48.88,49.25,48.88,49.25,696000
-1970-09-02 00:00:00,49.25,49.25,48.25,48.25,796800
-1970-09-03 00:00:00,48.25,51.38,48.25,50.25,1363200
-1970-09-04 00:00:00,50.25,51.5,50.25,51.5,1041600
-1970-09-08 00:00:00,51.5,52.5,50.75,52.25,777600
-1970-09-09 00:00:00,52.63,54.0,52.63,53.5,1094400
-1970-09-10 00:00:00,52.88,52.88,51.5,52.88,945600
-1970-09-11 00:00:00,52.88,52.88,51.75,52.5,523200
-1970-09-14 00:00:00,52.5,53.0,51.13,52.38,1012800
-1970-09-15 00:00:00,51.88,51.88,50.5,50.5,681600
-1970-09-16 00:00:00,50.5,52.5,50.25,51.75,1094400
-1970-09-17 00:00:00,51.75,52.88,51.5,52.5,868800
-1970-09-18 00:00:00,52.5,53.0,52.25,52.75,667200
-1970-09-21 00:00:00,52.75,52.75,51.88,52.0,585600
-1970-09-22 00:00:00,51.5,51.5,50.0,51.13,984000
-1970-09-23 00:00:00,51.13,52.75,51.13,51.25,561600
-1970-09-24 00:00:00,51.38,53.0,51.38,52.5,1003200
-1970-09-25 00:00:00,52.75,53.75,52.75,53.5,1118400
-1970-09-28 00:00:00,53.5,53.5,51.5,51.75,1627200
-1970-09-29 00:00:00,51.75,52.88,51.0,52.5,1310400
-1970-09-30 00:00:00,52.63,53.25,52.63,52.75,494400
-1970-10-01 00:00:00,52.75,53.0,52.63,53.0,417600
-1970-10-02 00:00:00,53.0,53.5,53.0,53.5,1132800
-1970-10-05 00:00:00,53.5,55.0,53.5,55.0,931200
-1970-10-06 00:00:00,55.25,55.75,55.25,55.75,777600
-1970-10-07 00:00:00,55.63,55.63,55.0,55.5,988800
-1970-10-08 00:00:00,55.25,55.25,54.0,54.25,523200
-1970-10-09 00:00:00,53.5,53.5,52.0,52.63,523200
-1970-10-12 00:00:00,52.38,52.38,51.0,52.38,585600
-1970-10-13 00:00:00,52.38,53.5,51.75,53.5,921600
-1970-10-14 00:00:00,54.0,54.5,54.0,54.0,758400
-1970-10-15 00:00:00,54.0,54.88,54.0,54.13,892800
-1970-10-16 00:00:00,54.13,55.0,52.75,52.75,1094400
-1970-10-19 00:00:00,52.75,53.0,52.13,52.13,609600
-1970-10-20 00:00:00,52.75,55.0,52.75,55.0,556800
-1970-10-21 00:00:00,55.0,55.0,54.5,54.5,470400
-1970-10-22 00:00:00,54.5,54.75,54.0,54.75,897600
-1970-10-23 00:00:00,54.75,55.25,54.63,55.25,624000
-1970-10-26 00:00:00,55.25,55.88,55.0,55.88,489600
-1970-10-27 00:00:00,55.88,55.88,55.25,55.75,508800
-1970-10-28 00:00:00,55.38,55.38,54.0,55.38,681600
-1970-10-29 00:00:00,55.38,55.88,55.0,55.5,590400
-1970-10-30 00:00:00,55.63,57.25,55.63,56.75,744000
-1970-11-02 00:00:00,56.75,56.75,55.75,56.75,878400
-1970-11-03 00:00:00,56.75,57.25,56.25,56.75,441600
-1970-11-04 00:00:00,57.13,58.25,57.13,57.5,561600
-1970-11-05 00:00:00,57.5,59.75,57.5,59.25,1036800
-1970-11-06 00:00:00,59.25,59.25,58.25,58.88,1156800
-1970-11-09 00:00:00,58.88,59.0,58.25,58.5,696000
-1970-11-10 00:00:00,58.5,58.75,57.75,58.25,571200
-1970-11-11 00:00:00,58.25,59.25,57.75,58.0,1104000
-1970-11-12 00:00:00,57.75,57.75,57.0,57.25,547200
-1970-11-13 00:00:00,57.25,57.25,56.75,56.88,777600
-1970-11-16 00:00:00,56.88,57.0,56.0,56.0,988800
-1970-11-17 00:00:00,56.25,57.0,56.25,56.63,830400
-1970-11-18 00:00:00,56.5,56.5,55.25,56.0,974400
-1970-11-19 00:00:00,56.0,56.5,55.75,56.25,537600
-1970-11-20 00:00:00,56.25,56.5,55.88,56.5,614400
-1970-11-23 00:00:00,56.5,56.75,56.0,56.0,547200
-1970-11-24 00:00:00,56.25,57.0,56.25,56.75,4363200
-1970-11-25 00:00:00,56.75,57.25,56.75,57.25,494400
-1970-11-27 00:00:00,57.25,59.0,57.0,59.0,758400
-1970-11-30 00:00:00,59.0,59.38,58.63,58.75,1147200
-1970-12-01 00:00:00,58.75,59.25,57.75,58.0,729600
-1970-12-02 00:00:00,58.0,58.88,58.0,58.63,897600
-1970-12-03 00:00:00,58.63,59.0,57.0,57.5,3067200
-1970-12-04 00:00:00,57.5,57.5,56.5,57.0,1920000
-1970-12-07 00:00:00,57.0,57.25,56.0,56.25,1123200
-1970-12-08 00:00:00,56.25,56.5,55.5,56.25,1041600
-1970-12-09 00:00:00,56.38,57.0,56.38,56.63,2563200
-1970-12-10 00:00:00,56.63,57.25,56.0,56.5,1027200
-1970-12-11 00:00:00,56.25,56.25,54.63,54.75,1252800
-1970-12-14 00:00:00,54.75,55.38,54.5,54.63,2092800
-1970-12-15 00:00:00,54.63,56.5,54.5,56.38,556800
-1970-12-16 00:00:00,56.75,58.25,56.75,58.25,1224000
-1970-12-17 00:00:00,58.25,58.25,57.5,57.75,1104000
-1970-12-18 00:00:00,57.75,58.0,56.5,57.88,561600
-1970-12-21 00:00:00,57.88,58.0,57.0,57.25,638400
-1970-12-22 00:00:00,57.25,57.25,55.75,56.5,1142400
-1970-12-23 00:00:00,56.5,57.13,56.0,57.13,652800
-1970-12-24 00:00:00,57.25,57.88,57.25,57.63,734400
-1970-12-28 00:00:00,57.63,57.88,57.38,57.75,494400
-1970-12-29 00:00:00,57.75,58.25,57.63,58.0,585600
-1970-12-30 00:00:00,58.0,58.25,57.0,57.0,916800
-1970-12-31 00:00:00,57.0,57.5,56.25,57.0,456000
-1971-01-04 00:00:00,57.0,57.75,56.63,57.25,230400
-1971-01-05 00:00:00,57.25,58.25,57.13,58.0,628800
-1971-01-06 00:00:00,58.0,59.25,58.0,59.0,840000
-1971-01-07 00:00:00,59.25,61.25,59.25,61.25,1147200
-1971-01-08 00:00:00,61.5,63.0,61.5,62.0,1161600
-1971-01-11 00:00:00,62.25,64.75,62.25,64.0,960000
-1971-01-12 00:00:00,64.0,65.0,63.25,64.75,1651200
-1971-01-13 00:00:00,64.75,65.5,64.0,65.5,1996800
-1971-01-14 00:00:00,65.5,66.0,64.5,66.0,1176000
-1971-01-15 00:00:00,65.75,65.75,64.75,64.87,681600
-1971-01-18 00:00:00,64.37,64.37,60.5,60.75,2251200
-1971-01-19 00:00:00,60.75,62.75,60.0,62.38,1929600
-1971-01-20 00:00:00,62.5,64.0,62.5,63.5,1622400
-1971-01-21 00:00:00,63.5,63.5,62.75,62.88,451200
-1971-01-22 00:00:00,62.88,63.25,61.75,63.25,1080000
-1971-01-25 00:00:00,63.25,63.38,62.5,62.75,2011200
-1971-01-26 00:00:00,63.75,64.37,63.75,64.37,1051200
-1971-01-27 00:00:00,64.37,64.5,63.5,63.5,830400
-1971-01-28 00:00:00,63.75,64.5,63.75,63.75,1358400
-1971-01-29 00:00:00,63.75,64.5,63.5,64.5,1224000
-1971-02-01 00:00:00,64.5,64.75,64.0,64.75,643200
-1971-02-02 00:00:00,64.75,65.75,64.25,65.75,801600
-1971-02-03 00:00:00,65.75,67.25,65.37,67.0,960000
-1971-02-04 00:00:00,67.0,67.87,66.62,67.0,864000
-1971-02-05 00:00:00,67.0,67.5,66.37,67.5,1296000
-1971-02-08 00:00:00,67.5,67.87,66.62,67.75,1214400
-1971-02-09 00:00:00,67.75,68.62,67.0,67.25,1080000
-1971-02-10 00:00:00,67.25,71.25,67.0,71.25,864000
-1971-02-11 00:00:00,70.75,70.75,69.5,70.0,2184000
-1971-02-12 00:00:00,69.87,69.87,68.75,69.37,1027200
-1971-02-16 00:00:00,69.37,69.62,68.75,69.25,974400
-1971-02-17 00:00:00,69.0,69.0,68.75,69.0,811200
-1971-02-18 00:00:00,69.12,69.5,69.12,69.5,974400
-1971-02-19 00:00:00,69.25,69.25,67.25,67.5,988800
-1971-02-22 00:00:00,67.5,67.75,66.5,67.25,561600
-1971-02-23 00:00:00,67.25,69.0,67.25,69.0,436800
-1971-02-24 00:00:00,69.5,70.0,69.5,69.75,374400
-1971-02-25 00:00:00,70.0,70.87,70.0,70.75,1123200
-1971-02-26 00:00:00,70.75,70.75,69.62,70.5,667200
-1971-03-01 00:00:00,70.5,70.87,70.0,70.87,292800
-1971-03-02 00:00:00,70.87,71.12,70.87,71.12,811200
-1971-03-03 00:00:00,71.12,71.25,70.5,70.75,609600
-1971-03-04 00:00:00,70.75,72.87,70.75,72.87,1550400
-1971-03-05 00:00:00,74.0,75.0,74.0,75.0,556800
-1971-03-08 00:00:00,75.0,75.0,73.75,75.0,998400
-1971-03-09 00:00:00,75.0,77.0,74.5,77.0,748800
-1971-03-10 00:00:00,78.0,80.5,78.0,80.0,2409600
-1971-03-11 00:00:00,80.0,80.0,75.87,76.0,1881600
-1971-03-12 00:00:00,75.75,75.75,73.0,74.75,1574400
-1971-03-15 00:00:00,74.75,75.75,73.75,75.25,1876800
-1971-03-16 00:00:00,76.25,78.25,76.25,78.0,1574400
-1971-03-17 00:00:00,78.0,79.0,77.5,79.0,369600
-1971-03-18 00:00:00,79.0,79.25,77.87,78.12,470400
-1971-03-19 00:00:00,78.12,78.37,77.0,77.12,465600
-1971-03-22 00:00:00,77.12,77.5,76.0,76.0,316800
-1971-03-23 00:00:00,75.0,75.0,73.0,73.75,1641600
-1971-03-24 00:00:00,74.0,74.75,74.0,74.0,628800
-1971-03-25 00:00:00,74.0,74.25,72.75,73.75,576000
-1971-03-26 00:00:00,74.25,76.75,74.25,75.25,652800
-1971-03-29 00:00:00,75.25,76.75,75.25,76.75,417600
-1971-03-30 00:00:00,77.25,78.25,77.25,77.62,576000
-1971-03-31 00:00:00,77.62,78.0,76.75,77.25,398400
-1971-04-01 00:00:00,77.25,78.25,76.75,76.87,734400
-1971-04-02 00:00:00,76.87,77.0,76.5,77.0,480000
-1971-04-05 00:00:00,76.75,76.75,76.12,76.37,336000
-1971-04-06 00:00:00,76.37,77.25,76.0,76.5,643200
-1971-04-07 00:00:00,76.5,78.0,76.5,76.5,624000
-1971-04-08 00:00:00,76.0,76.0,75.5,76.0,705600
-1971-04-12 00:00:00,76.0,76.75,75.25,76.5,2400000
-1971-04-13 00:00:00,76.75,77.25,76.75,77.0,1464000
-1971-04-14 00:00:00,77.0,78.5,76.87,78.5,624000
-1971-04-15 00:00:00,78.5,79.5,78.25,79.12,547200
-1971-04-16 00:00:00,79.12,79.75,79.0,79.5,436800
-1971-04-19 00:00:00,79.62,80.0,79.62,79.87,508800
-1971-04-20 00:00:00,79.87,80.0,79.5,79.5,614400
-1971-04-21 00:00:00,79.5,79.75,79.0,79.25,614400
-1971-04-22 00:00:00,79.25,79.5,78.25,79.25,518400
-1971-04-23 00:00:00,79.0,79.0,78.25,78.37,398400
-1971-04-26 00:00:00,78.37,79.75,77.75,78.75,345600
-1971-04-27 00:00:00,79.0,80.75,79.0,80.75,734400
-1971-04-28 00:00:00,82.5,84.0,82.5,82.75,1094400
-1971-04-29 00:00:00,83.0,84.5,83.0,83.25,772800
-1971-04-30 00:00:00,83.25,84.5,83.25,84.5,696000
-1971-05-03 00:00:00,84.5,84.5,83.0,83.12,1934400
-1971-05-04 00:00:00,83.12,83.5,81.25,83.5,998400
-1971-05-05 00:00:00,83.5,85.75,83.5,85.5,1089600
-1971-05-06 00:00:00,86.0,90.0,86.0,88.87,1022400
-1971-05-07 00:00:00,88.87,90.5,88.75,90.5,921600
-1971-05-10 00:00:00,90.25,90.25,89.5,89.62,787200
-1971-05-11 00:00:00,89.62,90.0,88.5,89.5,643200
-1971-05-12 00:00:00,89.5,89.5,88.37,88.75,590400
-1971-05-13 00:00:00,88.75,89.0,88.12,88.5,307200
-1971-05-14 00:00:00,88.5,89.0,88.0,88.75,1502400
-1971-05-17 00:00:00,88.62,88.62,87.12,87.12,628800
-1971-05-18 00:00:00,87.12,88.0,86.5,87.75,1334400
-1971-05-19 00:00:00,87.75,88.25,87.5,87.75,532800
-1971-05-20 00:00:00,87.75,87.87,87.25,87.87,523200
-1971-05-21 00:00:00,87.87,87.87,87.12,87.12,451200
-1971-05-24 00:00:00,87.12,87.37,86.75,86.75,360000
-1971-05-25 00:00:00,86.75,87.25,85.5,87.25,710400
-1971-05-26 00:00:00,87.0,87.0,86.5,86.5,518400
-1971-05-27 00:00:00,86.5,87.25,85.75,85.75,614400
-1971-05-28 00:00:00,85.75,87.0,85.5,86.5,744000
-1971-06-01 00:00:00,86.5,87.0,84.75,87.0,1224000
-1971-06-02 00:00:00,87.0,88.5,86.5,88.25,1492800
-1971-06-03 00:00:00,88.25,88.75,88.25,88.75,897600
-1971-06-04 00:00:00,88.75,89.0,88.5,89.0,494400
-1971-06-07 00:00:00,89.0,89.37,88.37,88.37,590400
-1971-06-08 00:00:00,88.37,88.75,87.5,87.5,710400
-1971-06-09 00:00:00,87.5,88.0,86.75,87.75,628800
-1971-06-10 00:00:00,87.75,88.75,87.5,88.25,609600
-1971-06-11 00:00:00,88.25,89.0,87.5,89.0,556800
-1971-06-14 00:00:00,89.0,91.37,89.0,91.37,998400
-1971-06-15 00:00:00,91.37,95.5,91.0,94.75,921600
-1971-06-16 00:00:00,94.75,96.75,93.37,96.25,1363200
-1971-06-17 00:00:00,95.25,95.25,94.25,94.5,1905600
-1971-06-18 00:00:00,94.5,95.0,94.0,94.25,931200
-1971-06-21 00:00:00,93.5,93.5,92.12,92.5,576000
-1971-06-22 00:00:00,92.5,92.5,90.5,90.5,907200
-1971-06-23 00:00:00,91.5,93.0,91.5,93.0,696000
-1971-06-24 00:00:00,93.0,94.75,93.0,94.25,1051200
-1971-06-25 00:00:00,94.0,94.0,92.37,93.0,2582400
-1971-06-28 00:00:00,93.0,93.0,92.0,92.0,345600
-1971-06-29 00:00:00,92.5,94.75,92.5,94.75,1080000
-1971-06-30 00:00:00,96.25,97.5,96.25,96.25,614400
-1971-07-01 00:00:00,96.25,97.75,95.75,96.62,1089600
-1971-07-02 00:00:00,96.62,96.87,96.0,96.12,264000
-1971-07-06 00:00:00,95.87,95.87,94.25,95.0,1065600
-1971-07-07 00:00:00,95.0,95.75,93.62,93.62,787200
-1971-07-08 00:00:00,94.0,95.12,94.0,94.5,638400
-1971-07-09 00:00:00,94.5,95.5,94.5,95.25,532800
-1971-07-12 00:00:00,95.25,96.5,95.25,95.75,470400
-1971-07-13 00:00:00,95.75,97.0,95.0,95.0,504000
-1971-07-14 00:00:00,94.87,94.87,94.0,94.75,480000
-1971-07-15 00:00:00,94.75,96.75,94.75,96.25,681600
-1971-07-16 00:00:00,96.25,97.5,95.62,95.62,561600
-1971-07-19 00:00:00,95.5,95.5,93.75,94.25,331200
-1971-07-20 00:00:00,94.25,95.5,94.0,95.5,345600
-1971-07-21 00:00:00,95.5,96.25,95.25,95.75,412800
-1971-07-22 00:00:00,95.75,95.75,95.0,95.37,585600
-1971-07-23 00:00:00,96.12,98.25,96.12,98.25,638400
-1971-07-26 00:00:00,98.25,98.75,97.5,97.5,350400
-1971-07-27 00:00:00,96.0,96.0,95.0,95.5,691200
-1971-07-28 00:00:00,95.5,95.75,94.75,94.87,734400
-1971-07-29 00:00:00,94.5,94.5,92.75,93.5,916800
-1971-07-30 00:00:00,93.5,94.0,92.75,94.0,854400
-1971-08-02 00:00:00,94.0,94.5,93.0,93.0,561600
-1971-08-03 00:00:00,92.5,92.5,89.0,89.75,744000
-1971-08-04 00:00:00,89.75,92.5,89.0,90.87,1200000
-1971-08-05 00:00:00,90.75,90.75,89.5,90.12,609600
-1971-08-06 00:00:00,90.12,90.37,87.0,87.5,3062400
-1971-08-09 00:00:00,87.0,87.0,85.0,85.62,830400
-1971-08-10 00:00:00,85.62,88.25,85.0,88.0,523200
-1971-08-11 00:00:00,89.0,90.75,89.0,90.75,489600
-1971-08-12 00:00:00,91.25,92.75,91.25,92.12,667200
-1971-08-13 00:00:00,92.5,93.5,92.5,93.5,1036800
-1971-08-16 00:00:00,96.75,98.75,96.75,97.87,1209600
-1971-08-17 00:00:00,97.87,98.0,96.25,97.5,1372800
-1971-08-18 00:00:00,97.0,97.0,94.75,94.75,1022400
-1971-08-19 00:00:00,94.37,94.37,93.62,94.25,518400
-1971-08-20 00:00:00,94.25,95.0,94.0,94.12,211200
-1971-08-23 00:00:00,94.5,96.0,94.5,95.75,451200
-1971-08-24 00:00:00,95.75,96.5,95.5,96.0,571200
-1971-08-25 00:00:00,96.0,96.25,95.25,95.75,576000
-1971-08-26 00:00:00,95.5,95.5,94.5,94.5,350400
-1971-08-27 00:00:00,94.25,94.25,93.0,93.5,374400
-1971-08-30 00:00:00,93.0,93.0,89.87,90.12,1502400
-1971-08-31 00:00:00,90.12,91.25,89.75,91.25,1214400
-1971-09-01 00:00:00,91.25,91.75,90.0,90.25,969600
-1971-09-02 00:00:00,90.25,91.0,90.25,91.0,470400
-1971-09-03 00:00:00,91.0,91.25,90.5,91.25,729600
-1971-09-07 00:00:00,91.25,91.5,90.5,90.75,1401600
-1971-09-08 00:00:00,90.75,91.25,90.25,91.0,480000
-1971-09-09 00:00:00,91.0,91.75,90.5,91.62,614400
-1971-09-10 00:00:00,91.62,91.75,90.75,91.75,609600
-1971-09-13 00:00:00,91.75,91.75,91.0,91.75,278400
-1971-09-14 00:00:00,91.75,91.75,90.75,90.87,556800
-1971-09-15 00:00:00,90.87,91.0,90.12,91.0,316800
-1971-09-16 00:00:00,91.0,91.25,90.0,90.5,547200
-1971-09-17 00:00:00,90.5,90.75,90.25,90.5,609600
-1971-09-20 00:00:00,90.25,90.25,89.5,89.5,576000
-1971-09-21 00:00:00,89.5,89.5,89.0,89.0,657600
-1971-09-22 00:00:00,89.0,89.37,88.75,89.25,494400
-1971-09-23 00:00:00,89.25,90.5,89.25,90.0,643200
-1971-09-24 00:00:00,90.0,90.25,89.75,89.75,441600
-1971-09-27 00:00:00,89.75,89.75,88.5,88.75,225600
-1971-09-28 00:00:00,88.75,89.0,88.12,88.5,331200
-1971-09-29 00:00:00,88.5,90.0,88.25,88.75,705600
-1971-09-30 00:00:00,89.25,90.5,89.25,90.37,585600
-1971-10-01 00:00:00,90.37,90.5,89.62,89.62,532800
-1971-10-04 00:00:00,89.62,90.0,89.37,89.62,854400
-1971-10-05 00:00:00,89.62,90.0,89.5,90.0,710400
-1971-10-06 00:00:00,90.0,90.5,89.37,90.5,734400
-1971-10-07 00:00:00,90.5,90.87,89.75,89.75,652800
-1971-10-08 00:00:00,89.75,89.75,88.5,89.0,1003200
-1971-10-11 00:00:00,89.0,89.5,89.0,89.25,240000
-1971-10-12 00:00:00,89.37,90.37,89.37,90.25,643200
-1971-10-13 00:00:00,90.25,90.25,89.75,90.12,609600
-1971-10-14 00:00:00,90.0,90.0,88.75,88.75,1276800
-1971-10-15 00:00:00,88.5,88.5,88.0,88.0,710400
-1971-10-18 00:00:00,88.0,88.12,87.25,87.25,518400
-1971-10-19 00:00:00,87.0,87.0,84.62,85.0,1416000
-1971-10-20 00:00:00,85.12,86.5,85.12,85.87,892800
-1971-10-21 00:00:00,86.25,88.0,86.25,88.0,897600
-1971-10-22 00:00:00,89.0,90.0,89.0,89.75,1041600
-1971-10-25 00:00:00,89.75,89.75,89.37,89.37,292800
-1971-10-26 00:00:00,89.37,90.0,89.0,89.0,494400
-1971-10-27 00:00:00,89.0,89.0,88.37,88.87,456000
-1971-10-28 00:00:00,88.87,89.37,88.75,89.0,984000
-1971-10-29 00:00:00,89.0,90.0,89.0,90.0,667200
-1971-11-01 00:00:00,90.0,90.0,88.75,88.75,384000
-1971-11-02 00:00:00,88.75,89.5,87.25,89.5,1449600
-1971-11-03 00:00:00,89.5,90.25,89.25,90.0,777600
-1971-11-04 00:00:00,90.0,91.0,89.87,90.25,763200
-1971-11-05 00:00:00,89.62,89.62,88.25,89.37,907200
-1971-11-08 00:00:00,89.25,89.25,88.75,89.0,134400
-1971-11-09 00:00:00,89.0,89.5,88.62,88.62,403200
-1971-11-10 00:00:00,88.62,88.87,88.5,88.62,264000
-1971-11-11 00:00:00,88.62,89.5,88.37,89.0,758400
-1971-11-12 00:00:00,89.0,89.75,88.75,89.5,777600
-1971-11-15 00:00:00,89.5,89.87,89.25,89.62,451200
-1971-11-16 00:00:00,89.75,90.5,89.75,90.25,532800
-1971-11-17 00:00:00,90.25,90.5,89.62,89.87,537600
-1971-11-18 00:00:00,89.87,90.5,89.75,89.87,638400
-1971-11-19 00:00:00,89.87,90.5,89.75,90.25,734400
-1971-11-22 00:00:00,90.25,90.37,89.75,89.75,374400
-1971-11-23 00:00:00,89.75,90.5,89.37,90.0,1641600
-1971-11-24 00:00:00,90.0,90.25,89.75,89.87,600000
-1971-11-26 00:00:00,89.87,91.0,89.75,90.5,614400
-1971-11-29 00:00:00,90.75,92.0,90.75,91.75,758400
-1971-11-30 00:00:00,92.25,94.5,92.25,94.25,945600
-1971-12-01 00:00:00,95.5,97.0,95.5,96.25,2092800
-1971-12-02 00:00:00,96.25,96.75,95.5,96.12,1118400
-1971-12-03 00:00:00,96.12,96.5,95.0,95.75,936000
-1971-12-06 00:00:00,95.75,96.25,95.5,96.25,609600
-1971-12-07 00:00:00,96.25,96.25,95.5,96.0,427200
-1971-12-08 00:00:00,96.0,97.0,96.0,96.75,494400
-1971-12-09 00:00:00,96.75,97.5,96.0,96.25,681600
-1971-12-10 00:00:00,96.75,98.87,96.75,98.87,547200
-1971-12-13 00:00:00,98.87,99.5,98.25,98.5,811200
-1971-12-14 00:00:00,98.25,98.25,96.62,97.0,825600
-1971-12-15 00:00:00,97.0,98.0,96.0,98.0,1118400
-1971-12-16 00:00:00,98.0,98.75,97.75,98.25,2572800
-1971-12-17 00:00:00,98.25,98.75,98.0,98.5,1214400
-1971-12-20 00:00:00,98.5,99.87,98.5,98.5,998400
-1971-12-21 00:00:00,98.5,99.0,98.0,98.25,864000
-1971-12-22 00:00:00,98.25,98.62,95.75,95.87,667200
-1971-12-23 00:00:00,95.87,96.87,95.87,96.25,556800
-1971-12-27 00:00:00,96.25,96.75,96.25,96.5,508800
-1971-12-28 00:00:00,96.5,97.37,96.5,97.0,556800
-1971-12-29 00:00:00,97.25,98.5,97.25,98.0,609600
-1971-12-30 00:00:00,98.0,98.75,97.62,98.0,1080000
-1971-12-31 00:00:00,98.0,98.75,98.0,98.5,571200
-1972-01-03 00:00:00,98.5,98.5,97.75,97.75,945600
-1972-01-04 00:00:00,97.75,98.25,97.25,98.12,950400
-1972-01-05 00:00:00,98.12,98.75,97.75,97.87,744000
-1972-01-06 00:00:00,97.87,98.25,97.87,98.12,585600
-1972-01-07 00:00:00,98.12,98.25,97.62,98.0,1468800
-1972-01-10 00:00:00,98.0,98.5,98.0,98.25,681600
-1972-01-11 00:00:00,98.12,98.12,97.25,97.75,504000
-1972-01-12 00:00:00,97.75,97.87,97.0,97.25,1089600
-1972-01-13 00:00:00,97.12,97.12,96.25,96.25,638400
-1972-01-14 00:00:00,96.25,96.25,95.5,95.5,696000
-1972-01-17 00:00:00,95.25,95.25,94.37,94.87,609600
-1972-01-18 00:00:00,95.0,96.0,95.0,95.5,921600
-1972-01-19 00:00:00,95.5,96.25,95.37,96.25,676800
-1972-01-20 00:00:00,96.25,97.5,96.0,97.25,638400
-1972-01-21 00:00:00,97.25,97.5,96.0,96.25,1891200
-1972-01-24 00:00:00,96.25,96.5,94.75,95.0,489600
-1972-01-25 00:00:00,95.0,95.5,94.25,95.5,988800
-1972-01-26 00:00:00,95.75,96.75,95.75,96.5,523200
-1972-01-27 00:00:00,96.5,97.0,96.25,97.0,720000
-1972-01-28 00:00:00,97.12,98.0,97.12,97.87,590400
-1972-01-31 00:00:00,98.0,98.75,98.0,98.62,744000
-1972-02-01 00:00:00,98.25,98.25,97.75,98.0,628800
-1972-02-02 00:00:00,98.0,98.5,97.75,97.75,892800
-1972-02-03 00:00:00,97.75,99.37,97.75,99.12,2520000
-1972-02-04 00:00:00,99.5,105.5,99.5,105.5,2481600
-1972-02-07 00:00:00,105.5,106.5,103.12,103.75,1224000
-1972-02-08 00:00:00,103.5,103.5,102.5,103.0,614400
-1972-02-09 00:00:00,103.0,103.75,102.5,102.62,811200
-1972-02-10 00:00:00,102.62,103.25,102.0,102.0,1344000
-1972-02-11 00:00:00,102.5,103.25,102.5,103.25,600000
-1972-02-14 00:00:00,103.25,103.25,102.5,103.25,638400
-1972-02-15 00:00:00,103.25,105.0,103.25,104.75,691200
-1972-02-16 00:00:00,104.75,105.75,104.75,105.0,1641600
-1972-02-17 00:00:00,105.5,107.87,105.5,107.75,936000
-1972-02-18 00:00:00,107.75,108.0,106.75,106.75,998400
-1972-02-22 00:00:00,106.75,107.5,106.25,106.37,734400
-1972-02-23 00:00:00,104.37,104.37,101.75,103.5,1732800
-1972-02-24 00:00:00,103.25,103.25,101.12,103.0,892800
-1972-02-25 00:00:00,102.75,102.75,99.5,99.5,883200
-1972-02-28 00:00:00,99.75,102.0,99.75,101.75,854400
-1972-02-29 00:00:00,102.0,103.5,102.0,103.0,868800
-1972-03-01 00:00:00,103.5,105.25,103.5,105.25,638400
-1972-03-02 00:00:00,105.25,105.75,104.0,105.25,1022400
-1972-03-03 00:00:00,105.5,106.5,105.5,106.5,360000
-1972-03-06 00:00:00,106.5,108.75,106.5,107.75,758400
-1972-03-07 00:00:00,108.5,110.25,108.5,109.5,1176000
-1972-03-08 00:00:00,109.5,110.75,109.25,110.62,571200
-1972-03-09 00:00:00,110.75,114.87,110.75,114.5,1920000
-1972-03-10 00:00:00,113.0,113.0,110.0,110.25,1416000
-1972-03-13 00:00:00,109.25,109.25,108.0,108.5,1228800
-1972-03-14 00:00:00,108.5,110.75,107.0,110.75,720000
-1972-03-15 00:00:00,110.75,112.0,110.37,111.12,729600
-1972-03-16 00:00:00,111.0,111.0,109.0,110.25,614400
-1972-03-17 00:00:00,110.0,110.0,109.25,110.0,504000
-1972-03-20 00:00:00,110.0,110.0,109.5,109.75,772800
-1972-03-21 00:00:00,109.75,109.75,109.75,109.75,4209600
-1972-03-22 00:00:00,109.37,109.37,109.0,109.25,4416000
-1972-03-23 00:00:00,109.5,110.75,109.5,110.25,1972800
-1972-03-24 00:00:00,110.25,111.25,109.5,109.62,1689600
-1972-03-27 00:00:00,109.62,110.37,109.5,110.0,643200
-1972-03-28 00:00:00,110.75,112.5,110.75,111.75,1468800
-1972-03-29 00:00:00,111.75,112.12,111.37,111.62,868800
-1972-03-30 00:00:00,111.5,111.5,110.25,110.5,758400
-1972-04-03 00:00:00,110.5,111.25,110.5,110.5,772800
-1972-04-04 00:00:00,110.5,111.75,109.75,111.5,984000
-1972-04-05 00:00:00,111.5,112.5,110.75,111.5,1516800
-1972-04-06 00:00:00,111.5,112.75,110.87,112.37,1041600
-1972-04-07 00:00:00,112.37,115.25,112.0,115.0,1603200
-1972-04-10 00:00:00,115.0,117.25,115.0,115.25,1262400
-1972-04-11 00:00:00,115.25,116.25,115.25,115.25,1156800
-1972-04-12 00:00:00,115.25,116.75,115.25,116.62,960000
-1972-04-13 00:00:00,116.62,117.25,116.0,116.5,825600
-1972-04-14 00:00:00,116.5,118.0,115.75,118.0,1036800
-1972-04-17 00:00:00,118.25,119.0,118.25,118.25,816000
-1972-04-18 00:00:00,118.25,118.62,117.75,118.0,1123200
-1972-04-19 00:00:00,117.87,117.87,116.25,116.5,1003200
-1972-04-20 00:00:00,116.5,116.5,115.12,116.12,489600
-1972-04-21 00:00:00,116.12,116.25,115.0,115.12,470400
-1972-04-24 00:00:00,115.0,115.0,113.25,114.25,974400
-1972-04-25 00:00:00,114.25,116.37,113.75,114.25,2467200
-1972-04-26 00:00:00,114.25,114.87,113.25,113.87,1142400
-1972-04-27 00:00:00,113.87,114.75,113.75,114.0,921600
-1972-04-28 00:00:00,114.25,116.5,114.25,116.5,758400
-1972-05-01 00:00:00,116.5,117.25,114.75,115.5,590400
-1972-05-02 00:00:00,115.5,115.87,114.25,114.25,1291200
-1972-05-03 00:00:00,114.25,114.5,113.75,113.75,652800
-1972-05-04 00:00:00,113.75,114.5,113.37,114.5,609600
-1972-05-05 00:00:00,114.5,116.25,114.0,115.5,1118400
-1972-05-08 00:00:00,115.5,115.75,114.5,115.5,561600
-1972-05-09 00:00:00,115.25,115.25,114.0,114.5,657600
-1972-05-10 00:00:00,114.5,116.5,114.25,116.5,628800
-1972-05-11 00:00:00,116.5,116.75,116.12,116.75,849600
-1972-05-12 00:00:00,117.0,117.62,117.0,117.37,1051200
-1972-05-15 00:00:00,117.62,119.12,117.62,119.0,1483200
-1972-05-16 00:00:00,118.87,118.87,118.25,118.62,643200
-1972-05-17 00:00:00,118.62,118.75,117.75,118.0,1080000
-1972-05-18 00:00:00,118.0,120.0,117.87,120.0,1104000
-1972-05-19 00:00:00,120.0,120.25,119.62,120.0,931200
-1972-05-22 00:00:00,120.0,122.25,120.0,122.0,868800
-1972-05-23 00:00:00,123.25,125.25,123.25,125.12,1267200
-1972-05-24 00:00:00,126.0,128.0,126.0,126.75,1094400
-1972-05-25 00:00:00,126.75,128.25,125.75,125.87,984000
-1972-05-26 00:00:00,122.37,122.37,120.5,120.5,1569600
-1972-05-30 00:00:00,120.5,122.75,120.0,120.25,643200
-1972-05-31 00:00:00,120.25,120.5,119.25,119.5,868800
-1972-06-01 00:00:00,119.5,120.75,119.25,120.75,1080000
-1972-06-02 00:00:00,121.25,124.0,121.25,123.62,1118400
-1972-06-05 00:00:00,124.12,126.0,124.12,125.0,1132800
-1972-06-06 00:00:00,124.5,124.5,121.25,122.5,1574400
-1972-06-07 00:00:00,122.5,122.5,121.5,122.0,590400
-1972-06-08 00:00:00,122.0,122.0,121.0,121.75,508800
-1972-06-09 00:00:00,121.75,122.25,121.12,122.25,1320000
-1972-06-12 00:00:00,122.25,124.25,122.0,123.75,907200
-1972-06-13 00:00:00,123.75,124.5,123.0,123.0,609600
-1972-06-14 00:00:00,123.0,125.25,123.0,125.25,1708800
-1972-06-15 00:00:00,125.25,125.5,122.75,123.25,609600
-1972-06-16 00:00:00,123.25,123.75,121.5,121.5,667200
-1972-06-19 00:00:00,121.5,122.0,119.5,122.0,1104000
-1972-06-20 00:00:00,122.0,124.0,122.0,123.75,556800
-1972-06-21 00:00:00,123.75,124.12,123.5,124.0,988800
-1972-06-22 00:00:00,123.87,123.87,123.25,123.75,480000
-1972-06-23 00:00:00,123.75,123.87,122.37,122.37,984000
-1972-06-26 00:00:00,122.37,122.62,120.25,122.0,849600
-1972-06-27 00:00:00,122.0,123.25,121.75,122.0,465600
-1972-06-28 00:00:00,122.0,122.0,121.25,121.75,1238400
-1972-06-29 00:00:00,121.75,121.75,121.25,121.5,316800
-1972-06-30 00:00:00,121.5,123.0,121.25,122.75,571200
-1972-07-03 00:00:00,122.75,123.25,122.25,123.0,590400
-1972-07-05 00:00:00,123.0,124.0,123.0,123.5,1147200
-1972-07-06 00:00:00,123.5,125.5,123.5,125.37,1171200
-1972-07-07 00:00:00,125.37,125.37,123.25,123.75,787200
-1972-07-10 00:00:00,123.75,124.0,123.0,123.5,1238400
-1972-07-11 00:00:00,123.5,124.25,123.5,124.25,470400
-1972-07-12 00:00:00,124.25,125.37,124.25,125.0,624000
-1972-07-13 00:00:00,125.0,125.75,123.75,124.75,667200
-1972-07-14 00:00:00,124.75,125.75,124.75,125.5,556800
-1972-07-17 00:00:00,125.5,125.75,123.5,123.5,710400
-1972-07-18 00:00:00,122.75,122.75,119.75,122.5,1108800
-1972-07-19 00:00:00,122.5,123.5,121.12,121.12,638400
-1972-07-20 00:00:00,121.75,122.75,121.75,122.5,345600
-1972-07-21 00:00:00,122.25,122.25,121.75,122.0,609600
-1972-07-24 00:00:00,122.0,124.0,122.0,124.0,945600
-1972-07-25 00:00:00,124.0,124.25,123.0,123.0,609600
-1972-07-26 00:00:00,123.0,123.25,122.25,123.0,878400
-1972-07-27 00:00:00,123.0,123.0,121.37,121.62,2707200
-1972-07-28 00:00:00,121.62,122.25,121.12,121.75,494400
-1972-07-31 00:00:00,121.75,122.0,121.0,121.75,1104000
-1972-08-01 00:00:00,121.75,123.37,121.75,123.0,998400
-1972-08-02 00:00:00,123.0,123.37,122.25,123.25,1022400
-1972-08-03 00:00:00,123.25,123.25,121.75,122.5,1363200
-1972-08-04 00:00:00,123.5,124.5,123.5,124.25,1449600
-1972-08-07 00:00:00,124.25,124.37,123.5,124.37,936000
-1972-08-08 00:00:00,124.37,124.37,123.5,124.0,878400
-1972-08-09 00:00:00,124.0,125.25,124.0,125.0,1070400
-1972-08-10 00:00:00,126.0,129.75,126.0,129.75,2462400
-1972-08-11 00:00:00,129.75,131.63,129.0,131.0,1156800
-1972-08-14 00:00:00,130.88,130.88,129.38,130.13,1132800
-1972-08-15 00:00:00,126.25,126.25,123.0,123.25,1689600
-1972-08-16 00:00:00,124.25,125.5,124.25,125.0,3163200
-1972-08-17 00:00:00,125.0,125.87,124.0,125.5,2649600
-1972-08-18 00:00:00,125.75,126.75,125.75,126.25,1531200
-1972-08-21 00:00:00,126.0,126.0,124.25,124.75,825600
-1972-08-22 00:00:00,124.75,125.5,124.5,124.5,825600
-1972-08-23 00:00:00,124.5,124.75,122.25,122.25,2083200
-1972-08-24 00:00:00,122.75,124.75,122.75,123.0,1502400
-1972-08-25 00:00:00,123.0,124.0,122.62,122.62,1080000
-1972-08-28 00:00:00,122.62,123.25,121.75,122.0,787200
-1972-08-29 00:00:00,122.0,122.25,120.75,122.25,696000
-1972-08-30 00:00:00,122.25,123.5,121.75,122.25,628800
-1972-08-31 00:00:00,122.5,123.5,122.5,123.5,676800
-1972-09-01 00:00:00,123.75,125.37,123.75,124.0,960000
-1972-09-05 00:00:00,124.0,125.25,124.0,124.5,676800
-1972-09-06 00:00:00,124.5,125.0,124.0,124.5,657600
-1972-09-07 00:00:00,124.5,125.0,124.0,124.25,868800
-1972-09-08 00:00:00,124.75,125.25,124.75,124.87,480000
-1972-09-11 00:00:00,124.87,125.0,123.25,123.25,576000
-1972-09-12 00:00:00,123.25,123.75,122.0,122.0,676800
-1972-09-13 00:00:00,122.0,122.37,121.62,122.0,729600
-1972-09-14 00:00:00,122.0,122.5,121.75,122.25,657600
-1972-09-15 00:00:00,122.25,123.0,122.0,122.0,667200
-1972-09-18 00:00:00,122.0,122.25,121.25,121.75,590400
-1972-09-19 00:00:00,121.75,123.5,121.25,121.25,518400
-1972-09-20 00:00:00,121.25,121.75,120.12,121.75,556800
-1972-09-21 00:00:00,121.75,123.25,121.5,122.5,1161600
-1972-09-22 00:00:00,122.5,123.0,121.5,121.75,518400
-1972-09-25 00:00:00,121.75,121.75,121.0,121.0,830400
-1972-09-26 00:00:00,121.0,122.25,121.0,121.25,1089600
-1972-09-27 00:00:00,122.25,124.5,122.25,124.25,777600
-1972-09-28 00:00:00,124.25,126.0,124.25,125.87,1200000
-1972-09-29 00:00:00,125.87,126.5,124.5,124.5,1190400
-1972-10-02 00:00:00,124.5,124.5,122.0,122.37,585600
-1972-10-03 00:00:00,122.75,126.5,122.75,125.0,1056000
-1972-10-04 00:00:00,125.0,126.25,124.5,124.75,787200
-1972-10-05 00:00:00,124.37,124.37,123.12,123.12,729600
-1972-10-06 00:00:00,123.12,125.75,122.75,124.75,1041600
-1972-10-09 00:00:00,125.25,126.0,125.25,125.5,441600
-1972-10-10 00:00:00,125.5,126.5,125.0,125.0,1056000
-1972-10-11 00:00:00,125.0,125.5,124.25,125.25,369600
-1972-10-12 00:00:00,125.25,126.0,125.0,125.5,494400
-1972-10-13 00:00:00,125.0,125.0,124.62,124.75,614400
-1972-10-16 00:00:00,124.75,124.75,123.5,123.5,705600
-1972-10-17 00:00:00,123.5,124.75,122.75,124.25,710400
-1972-10-18 00:00:00,124.25,125.25,124.0,124.5,945600
-1972-10-19 00:00:00,124.5,125.25,124.25,124.5,547200
-1972-10-20 00:00:00,124.5,124.75,123.75,124.0,1132800
-1972-10-23 00:00:00,124.0,124.75,122.75,123.0,652800
-1972-10-24 00:00:00,123.0,124.0,120.25,123.62,1156800
-1972-10-25 00:00:00,123.62,125.0,123.25,124.75,1329600
-1972-10-26 00:00:00,125.25,128.0,125.25,127.87,1665600
-1972-10-27 00:00:00,127.87,127.87,126.62,127.0,1372800
-1972-10-30 00:00:00,127.0,127.0,126.12,126.75,585600
-1972-10-31 00:00:00,127.0,129.38,127.0,129.38,1387200
-1972-11-01 00:00:00,129.75,133.0,129.75,132.13,1449600
-1972-11-02 00:00:00,132.0,132.0,129.75,130.75,1214400
-1972-11-03 00:00:00,130.75,131.0,130.0,130.5,1171200
-1972-11-06 00:00:00,130.5,130.75,128.25,128.25,936000
-1972-11-08 00:00:00,129.75,131.75,129.75,130.38,1761600
-1972-11-09 00:00:00,128.0,128.0,125.5,126.25,2160000
-1972-11-10 00:00:00,126.25,126.75,124.75,125.37,1761600
-1972-11-13 00:00:00,125.12,125.12,122.0,123.5,2160000
-1972-11-14 00:00:00,123.87,129.25,123.87,128.75,1252800
-1972-11-15 00:00:00,128.75,129.0,127.0,127.37,638400
-1972-11-16 00:00:00,127.37,127.75,127.0,127.0,547200
-1972-11-17 00:00:00,127.0,127.5,126.25,127.25,811200
-1972-11-20 00:00:00,127.25,128.0,126.75,127.12,652800
-1972-11-21 00:00:00,127.12,127.25,123.25,123.5,18144000
-1972-11-22 00:00:00,123.5,127.25,122.5,122.62,2601600
-1972-11-24 00:00:00,122.75,124.0,122.75,123.75,892800
-1972-11-27 00:00:00,123.5,123.5,122.12,122.5,816000
-1972-11-28 00:00:00,122.5,123.5,122.0,122.62,6331200
-1972-11-29 00:00:00,122.62,123.25,122.5,122.5,897600
-1972-11-30 00:00:00,122.5,123.75,122.25,123.75,532800
-1972-12-01 00:00:00,123.75,126.25,123.75,125.87,1200000
-1972-12-04 00:00:00,126.5,128.75,126.5,127.0,969600
-1972-12-05 00:00:00,127.0,127.0,125.0,126.75,772800
-1972-12-06 00:00:00,127.75,129.0,127.75,127.75,984000
-1972-12-07 00:00:00,128.25,129.5,128.25,128.25,537600
-1972-12-08 00:00:00,128.25,128.88,127.5,128.75,556800
-1972-12-11 00:00:00,128.75,129.0,128.25,128.75,1209600
-1972-12-12 00:00:00,128.75,128.75,128.13,128.25,892800
-1972-12-13 00:00:00,128.25,129.25,128.13,128.75,1003200
-1972-12-14 00:00:00,128.75,128.75,128.13,128.5,523200
-1972-12-15 00:00:00,128.5,129.0,127.5,128.0,1094400
-1972-12-18 00:00:00,127.25,127.25,124.0,124.75,5596800
-1972-12-19 00:00:00,124.75,125.75,123.75,124.0,1051200
-1972-12-20 00:00:00,124.25,126.5,124.25,124.25,936000
-1972-12-21 00:00:00,124.75,126.0,124.75,125.5,638400
-1972-12-22 00:00:00,125.5,127.25,125.0,127.0,734400
-1972-12-26 00:00:00,127.0,127.5,126.62,127.25,417600
-1972-12-27 00:00:00,128.0,130.25,128.0,128.75,1214400
-1972-12-29 00:00:00,129.5,131.0,129.5,130.5,1094400
-1973-01-02 00:00:00,130.5,130.5,128.5,128.5,907200
-1973-01-03 00:00:00,128.75,130.13,128.75,129.25,2025600
-1973-01-04 00:00:00,129.25,129.38,128.5,128.88,1603200
-1973-01-05 00:00:00,128.88,129.0,127.5,128.5,772800
-1973-01-08 00:00:00,128.5,128.75,128.13,128.38,2030400
-1973-01-09 00:00:00,128.38,128.38,127.25,127.75,1228800
-1973-01-10 00:00:00,127.75,127.75,126.0,126.75,652800
-1973-01-11 00:00:00,126.75,128.5,126.0,127.75,2371200
-1973-01-12 00:00:00,127.75,128.25,127.0,127.62,4003200
-1973-01-15 00:00:00,127.62,128.25,126.5,127.0,1603200
-1973-01-16 00:00:00,127.0,127.25,125.5,125.5,825600
-1973-01-17 00:00:00,125.5,126.25,125.5,125.87,2198400
-1973-01-18 00:00:00,126.25,127.75,126.25,127.75,787200
-1973-01-19 00:00:00,127.75,128.5,127.0,128.5,1108800
-1973-01-22 00:00:00,128.5,128.5,127.75,128.0,691200
-1973-01-23 00:00:00,128.0,130.5,127.62,130.5,1708800
-1973-01-24 00:00:00,130.5,132.25,128.25,128.25,1627200
-1973-01-26 00:00:00,128.25,129.38,127.75,129.38,1104000
-1973-01-29 00:00:00,129.38,131.0,128.5,128.75,984000
-1973-01-30 00:00:00,128.75,129.0,127.5,127.75,1123200
-1973-01-31 00:00:00,127.75,127.75,126.5,126.5,921600
-1973-02-01 00:00:00,126.5,126.75,122.0,122.5,1267200
-1973-02-02 00:00:00,122.5,122.5,120.0,122.5,2990400
-1973-02-05 00:00:00,122.5,124.25,121.5,123.25,1396800
-1973-02-06 00:00:00,124.0,126.0,124.0,126.0,1041600
-1973-02-07 00:00:00,126.0,127.0,124.75,125.0,1094400
-1973-02-08 00:00:00,125.0,125.25,124.0,125.25,1401600
-1973-02-09 00:00:00,125.25,126.75,125.0,126.75,1550400
-1973-02-12 00:00:00,126.75,126.75,122.0,126.75,2054400
-1973-02-13 00:00:00,126.75,128.0,125.12,125.12,1876800
-1973-02-14 00:00:00,125.12,125.25,122.5,124.12,1224000
-1973-02-15 00:00:00,124.12,124.5,123.25,123.75,1070400
-1973-02-16 00:00:00,123.75,124.25,123.0,124.0,624000
-1973-02-20 00:00:00,124.0,124.62,123.12,123.25,758400
-1973-02-21 00:00:00,123.0,123.0,116.25,118.75,3374400
-1973-02-22 00:00:00,119.0,122.25,119.0,122.0,2798400
-1973-02-23 00:00:00,122.0,122.0,120.25,120.25,1560000
-1973-02-26 00:00:00,120.25,121.0,119.12,120.37,1521600
-1973-02-27 00:00:00,120.37,121.0,119.87,120.12,1142400
-1973-02-28 00:00:00,120.12,121.0,118.5,121.0,2467200
-1973-03-01 00:00:00,120.87,120.87,117.25,117.37,1545600
-1973-03-02 00:00:00,117.37,119.5,115.62,119.0,1972800
-1973-03-05 00:00:00,119.0,120.75,119.0,120.75,2308800
-1973-03-06 00:00:00,122.0,124.0,122.0,123.75,1320000
-1973-03-07 00:00:00,124.75,128.0,124.75,127.87,2011200
-1973-03-08 00:00:00,127.0,127.0,124.75,125.75,1454400
-1973-03-09 00:00:00,125.5,125.5,123.75,124.5,1228800
-1973-03-12 00:00:00,125.75,127.25,125.75,126.25,1185600
-1973-03-13 00:00:00,126.25,127.25,125.75,127.0,1276800
-1973-03-14 00:00:00,127.0,127.75,126.75,127.0,758400
-1973-03-15 00:00:00,127.0,127.37,125.25,125.37,1132800
-1973-03-16 00:00:00,125.37,127.87,125.25,127.62,1665600
-1973-03-19 00:00:00,127.37,127.37,124.5,124.62,1656000
-1973-03-20 00:00:00,124.62,125.5,123.75,123.75,1108800
-1973-03-21 00:00:00,123.75,125.75,122.75,123.0,624000
-1973-03-22 00:00:00,122.25,122.25,119.25,120.0,2174400
-1973-03-23 00:00:00,120.0,122.75,119.25,122.75,1881600
-1973-03-26 00:00:00,122.75,123.75,121.0,122.0,864000
-1973-03-27 00:00:00,122.0,125.0,121.5,124.5,1521600
-1973-03-28 00:00:00,124.5,125.0,122.75,125.0,1262400
-1973-03-29 00:00:00,125.0,125.0,122.75,124.0,936000
-1973-03-30 00:00:00,122.75,122.75,121.25,121.37,758400
-1973-04-02 00:00:00,120.62,120.62,118.0,118.12,1411200
-1973-04-03 00:00:00,118.12,119.0,117.0,117.62,2054400
-1973-04-04 00:00:00,117.62,119.75,117.62,118.12,585600
-1973-04-05 00:00:00,118.12,118.5,116.5,118.5,1176000
-1973-04-06 00:00:00,118.5,120.25,118.25,120.25,1027200
-1973-04-09 00:00:00,120.25,123.37,120.25,123.37,681600
-1973-04-10 00:00:00,124.25,126.75,124.25,125.25,1209600
-1973-04-11 00:00:00,125.25,126.25,123.5,124.5,1200000
-1973-04-12 00:00:00,124.5,124.75,122.5,123.0,1070400
-1973-04-13 00:00:00,123.0,123.5,121.5,123.5,1104000
-1973-04-16 00:00:00,123.5,124.0,122.75,123.0,696000
-1973-04-17 00:00:00,122.75,122.75,121.12,121.75,854400
-1973-04-18 00:00:00,121.75,122.0,120.5,122.0,667200
-1973-04-19 00:00:00,122.0,123.25,122.0,122.5,1545600
-1973-04-23 00:00:00,122.5,123.25,122.5,123.12,1176000
-1973-04-24 00:00:00,122.75,122.75,118.0,118.0,1089600
-1973-04-25 00:00:00,118.0,119.75,116.75,118.62,1536000
-1973-04-26 00:00:00,118.62,120.5,117.75,120.0,1987200
-1973-04-27 00:00:00,120.0,120.0,117.37,117.62,1123200
-1973-04-30 00:00:00,117.62,119.25,116.5,118.5,1771200
-1973-05-01 00:00:00,118.5,119.25,117.5,118.25,1147200
-1973-05-02 00:00:00,118.25,119.5,118.0,119.5,1185600
-1973-05-03 00:00:00,119.5,119.5,118.0,119.5,5721600
-1973-05-04 00:00:00,119.5,120.5,116.5,117.75,1464000
-1973-05-07 00:00:00,117.75,117.87,115.0,115.0,1065600
-1973-05-08 00:00:00,115.0,119.0,114.62,119.0,1545600
-1973-05-09 00:00:00,119.0,119.5,115.5,115.75,1372800
-1973-05-10 00:00:00,115.75,118.75,115.0,117.5,1958400
-1973-05-11 00:00:00,117.5,118.25,116.87,118.0,1507200
-1973-05-14 00:00:00,116.12,116.12,114.25,114.62,1694400
-1973-05-15 00:00:00,114.62,117.0,113.25,116.5,2092800
-1973-05-16 00:00:00,116.5,117.5,115.75,117.37,1190400
-1973-05-17 00:00:00,117.37,117.37,115.37,116.25,1560000
-1973-05-18 00:00:00,115.12,115.12,112.25,113.25,1843200
-1973-05-21 00:00:00,113.0,113.0,110.62,113.0,2342400
-1973-05-22 00:00:00,113.0,113.25,111.25,111.5,2390400
-1973-05-23 00:00:00,111.5,112.75,110.62,111.87,1531200
-1973-05-24 00:00:00,111.87,115.75,111.62,115.25,1560000
-1973-05-25 00:00:00,115.25,117.25,113.62,115.5,2788800
-1973-05-29 00:00:00,115.5,116.25,114.75,116.0,1003200
-1973-05-30 00:00:00,116.0,116.12,115.37,115.75,614400
-1973-05-31 00:00:00,115.75,116.12,115.5,115.87,729600
-1973-06-01 00:00:00,115.62,115.62,114.12,114.12,1089600
-1973-06-04 00:00:00,113.12,113.12,111.5,112.5,1036800
-1973-06-05 00:00:00,112.5,114.87,111.75,114.87,1694400
-1973-06-06 00:00:00,114.87,115.37,113.37,114.12,1108800
-1973-06-07 00:00:00,114.75,117.25,114.75,116.62,1636800
-1973-06-08 00:00:00,116.62,117.37,115.5,117.0,1056000
-1973-06-11 00:00:00,117.0,118.5,117.0,117.75,772800
-1973-06-12 00:00:00,117.75,121.0,117.75,120.25,1584000
-1973-06-13 00:00:00,120.25,121.0,119.75,120.25,1492800
-1973-06-14 00:00:00,120.25,121.25,118.75,120.0,1171200
-1973-06-15 00:00:00,119.75,119.75,119.0,119.25,561600
-1973-06-18 00:00:00,118.5,118.5,117.5,117.62,864000
-1973-06-19 00:00:00,117.62,119.0,116.0,118.25,1296000
-1973-06-20 00:00:00,118.25,120.0,118.0,118.75,2601600
-1973-06-21 00:00:00,118.37,118.37,115.0,115.5,1478400
-1973-06-22 00:00:00,116.5,118.5,116.5,116.5,1012800
-1973-06-25 00:00:00,116.12,116.12,112.75,113.25,691200
-1973-06-26 00:00:00,113.25,116.5,112.25,116.5,1224000
-1973-06-27 00:00:00,116.5,117.0,115.25,116.75,547200
-1973-06-28 00:00:00,116.75,116.75,113.5,114.25,8174400
-1973-06-29 00:00:00,114.25,115.25,113.87,113.87,960000
-1973-07-02 00:00:00,113.87,114.5,113.0,113.25,936000
-1973-07-03 00:00:00,111.25,111.25,110.0,110.87,1440000
-1973-07-05 00:00:00,110.37,110.37,108.0,109.25,1478400
-1973-07-06 00:00:00,109.25,111.0,109.25,110.75,1228800
-1973-07-09 00:00:00,110.75,114.75,110.25,114.5,667200
-1973-07-10 00:00:00,114.75,116.25,114.75,116.25,1574400
-1973-07-11 00:00:00,116.25,119.75,116.12,119.0,1296000
-1973-07-12 00:00:00,118.0,118.0,116.5,118.0,1521600
-1973-07-13 00:00:00,117.87,117.87,116.75,117.37,590400
-1973-07-16 00:00:00,117.5,118.25,117.5,118.25,590400
-1973-07-17 00:00:00,118.12,118.12,116.25,116.62,1636800
-1973-07-18 00:00:00,116.62,117.5,116.0,117.25,5467200
-1973-07-19 00:00:00,117.25,118.0,116.37,117.5,643200
-1973-07-20 00:00:00,117.5,118.0,117.12,118.0,1281600
-1973-07-23 00:00:00,117.0,117.0,115.75,116.75,1190400
-1973-07-24 00:00:00,116.75,117.25,116.0,117.25,1372800
-1973-07-25 00:00:00,117.25,120.0,116.75,118.5,2049600
-1973-07-26 00:00:00,118.5,119.25,118.0,119.0,1070400
-1973-07-27 00:00:00,119.0,119.0,117.25,118.12,729600
-1973-07-30 00:00:00,118.12,118.37,117.0,117.75,676800
-1973-07-31 00:00:00,117.75,118.75,117.5,118.12,1560000
-1973-08-01 00:00:00,117.87,117.87,117.12,117.37,504000
-1973-08-02 00:00:00,117.37,117.5,116.5,117.5,1560000
-1973-08-03 00:00:00,117.5,117.75,117.0,117.25,696000
-1973-08-06 00:00:00,117.25,117.5,116.5,116.75,628800
-1973-08-07 00:00:00,116.75,116.75,115.25,115.75,1156800
-1973-08-08 00:00:00,115.75,115.75,114.5,115.12,744000
-1973-08-09 00:00:00,115.12,116.5,115.12,115.5,628800
-1973-08-10 00:00:00,115.5,115.5,113.75,114.0,681600
-1973-08-13 00:00:00,113.75,113.75,112.75,113.25,1224000
-1973-08-14 00:00:00,113.25,115.25,113.12,114.12,600000
-1973-08-15 00:00:00,114.12,114.75,113.25,114.0,3043200
-1973-08-16 00:00:00,114.0,115.62,113.25,113.87,710400
-1973-08-17 00:00:00,113.87,114.37,112.5,114.25,796800
-1973-08-20 00:00:00,114.0,114.0,112.75,112.75,518400
-1973-08-21 00:00:00,112.75,112.87,112.25,112.25,480000
-1973-08-22 00:00:00,112.25,113.25,111.25,113.25,1027200
-1973-08-23 00:00:00,113.25,113.75,112.0,113.75,816000
-1973-08-24 00:00:00,113.75,114.75,113.0,113.5,696000
-1973-08-27 00:00:00,113.5,114.25,113.37,114.25,609600
-1973-08-28 00:00:00,114.25,116.75,114.25,116.75,508800
-1973-08-29 00:00:00,116.75,117.62,116.75,116.75,825600
-1973-08-30 00:00:00,117.0,118.5,117.0,118.12,854400
-1973-08-31 00:00:00,118.12,119.37,117.75,119.0,825600
-1973-09-04 00:00:00,119.0,119.87,119.0,119.87,705600
-1973-09-05 00:00:00,119.87,119.87,118.37,119.75,696000
-1973-09-06 00:00:00,119.75,119.87,118.75,119.37,763200
-1973-09-07 00:00:00,119.12,119.12,114.5,114.5,1185600
-1973-09-10 00:00:00,114.5,114.75,112.5,113.75,998400
-1973-09-11 00:00:00,113.75,114.5,112.62,114.25,748800
-1973-09-12 00:00:00,114.25,114.5,112.87,113.37,1070400
-1973-09-13 00:00:00,113.37,115.5,113.12,115.25,696000
-1973-09-14 00:00:00,115.75,118.25,115.75,118.25,480000
-1973-09-17 00:00:00,118.25,118.87,118.0,118.62,830400
-1973-09-18 00:00:00,118.62,119.25,118.5,118.62,1200000
-1973-09-19 00:00:00,118.62,119.87,118.25,119.75,556800
-1973-09-20 00:00:00,119.75,120.0,118.25,119.75,1190400
-1973-09-21 00:00:00,119.75,121.5,119.25,120.25,1742400
-1973-09-24 00:00:00,120.75,122.0,120.75,121.0,936000
-1973-09-25 00:00:00,121.0,121.0,119.5,120.0,1056000
-1973-09-26 00:00:00,120.0,120.5,120.0,120.12,417600
-1973-09-27 00:00:00,120.12,120.5,118.5,119.0,2102400
-1973-09-28 00:00:00,119.0,119.0,118.0,118.5,710400
-1973-10-01 00:00:00,118.0,118.0,116.5,116.62,576000
-1973-10-02 00:00:00,116.62,117.62,116.0,116.25,1012800
-1973-10-03 00:00:00,116.25,116.25,114.25,115.12,1478400
-1973-10-04 00:00:00,114.5,114.5,113.0,114.12,1132800
-1973-10-05 00:00:00,114.25,117.0,114.25,116.25,1156800
-1973-10-08 00:00:00,116.25,117.0,116.0,116.87,691200
-1973-10-09 00:00:00,116.87,117.37,116.75,117.25,897600
-1973-10-10 00:00:00,117.25,118.0,116.25,116.25,1521600
-1973-10-11 00:00:00,116.25,117.0,116.0,116.5,1051200
-1973-10-12 00:00:00,117.0,118.25,117.0,118.25,878400
-1973-10-15 00:00:00,118.25,118.75,117.75,118.75,547200
-1973-10-16 00:00:00,118.75,119.0,118.0,118.75,537600
-1973-10-17 00:00:00,118.75,119.0,117.75,117.87,1003200
-1973-10-18 00:00:00,117.87,119.12,117.25,117.25,710400
-1973-10-19 00:00:00,117.5,120.0,117.5,119.25,1358400
-1973-10-22 00:00:00,119.25,119.75,118.0,119.5,916800
-1973-10-23 00:00:00,119.5,121.0,118.5,120.87,1041600
-1973-10-24 00:00:00,120.5,120.5,119.75,120.5,1070400
-1973-10-25 00:00:00,120.5,121.5,119.75,121.0,1440000
-1973-10-26 00:00:00,121.5,123.75,121.5,123.25,1214400
-1973-10-29 00:00:00,123.25,124.25,123.0,124.0,532800
-1973-10-30 00:00:00,124.0,124.25,122.0,122.0,1867200
-1973-10-31 00:00:00,122.0,122.5,120.75,120.87,2102400
-1973-11-01 00:00:00,120.75,120.75,119.5,119.5,936000
-1973-11-02 00:00:00,119.5,120.62,119.37,120.62,518400
-1973-11-05 00:00:00,120.62,120.75,119.37,119.37,801600
-1973-11-06 00:00:00,119.75,120.75,119.75,120.0,892800
-1973-11-07 00:00:00,120.0,122.5,120.0,122.25,561600
-1973-11-08 00:00:00,122.25,123.5,122.0,122.25,1440000
-1973-11-09 00:00:00,122.0,122.0,120.75,121.12,211200
-1973-11-12 00:00:00,121.12,121.5,120.0,121.25,489600
-1973-11-13 00:00:00,121.0,121.0,120.0,120.12,403200
-1973-11-14 00:00:00,120.12,121.75,120.0,120.0,609600
-1973-11-15 00:00:00,120.0,120.12,119.25,119.5,878400
-1973-11-16 00:00:00,119.5,120.75,119.25,120.25,1051200
-1973-11-19 00:00:00,120.0,120.0,119.0,119.0,585600
-1973-11-20 00:00:00,117.25,117.25,114.87,115.5,1209600
-1973-11-21 00:00:00,115.5,117.25,115.25,117.12,1905600
-1973-11-23 00:00:00,117.12,117.87,116.62,117.25,576000
-1973-11-26 00:00:00,116.37,116.37,114.87,115.0,825600
-1973-11-27 00:00:00,115.0,115.75,114.87,115.25,1123200
-1973-11-28 00:00:00,115.75,119.0,115.75,118.25,1041600
-1973-11-29 00:00:00,118.25,118.25,116.5,117.75,974400
-1973-11-30 00:00:00,117.75,118.0,116.75,116.75,504000
-1973-12-03 00:00:00,116.0,116.0,115.25,115.62,1161600
-1973-12-04 00:00:00,115.62,116.0,111.75,111.75,1401600
-1973-12-05 00:00:00,111.75,111.75,109.5,109.5,1588800
-1973-12-06 00:00:00,109.5,113.25,109.5,112.75,1680000
-1973-12-07 00:00:00,113.0,116.25,113.0,115.5,1056000
-1973-12-10 00:00:00,115.5,119.87,114.5,119.12,1200000
-1973-12-11 00:00:00,119.12,120.5,117.75,117.87,1425600
-1973-12-12 00:00:00,114.87,114.87,113.25,113.25,1147200
-1973-12-13 00:00:00,113.0,113.0,107.75,108.0,2150400
-1973-12-14 00:00:00,108.0,110.5,105.0,107.5,3547200
-1973-12-17 00:00:00,106.0,106.0,104.25,104.5,1425600
-1973-12-18 00:00:00,104.5,110.75,104.37,110.75,1185600
-1973-12-19 00:00:00,110.75,114.0,109.75,110.25,1440000
-1973-12-20 00:00:00,110.0,110.0,107.0,107.0,1185600
-1973-12-21 00:00:00,107.0,108.0,104.75,105.0,1344000
-1973-12-24 00:00:00,105.0,105.0,101.25,105.0,1224000
-1973-12-26 00:00:00,109.37,113.5,109.37,113.12,2270400
-1973-12-27 00:00:00,114.0,115.25,114.0,114.5,1588800
-1973-12-28 00:00:00,113.25,113.25,110.25,111.75,897600
-1973-12-31 00:00:00,111.75,112.75,110.75,112.75,720000
-1974-01-02 00:00:00,112.5,112.5,110.37,111.75,624000
-1974-01-03 00:00:00,111.75,113.5,111.25,111.75,1651200
-1974-01-04 00:00:00,111.75,111.75,107.37,108.0,1056000
-1974-01-07 00:00:00,106.5,106.5,101.0,103.25,3028800
-1974-01-08 00:00:00,102.62,102.62,99.75,99.75,2976000
-1974-01-09 00:00:00,99.0,99.0,95.75,97.75,2947200
-1974-01-10 00:00:00,97.75,100.75,96.75,97.0,1828800
-1974-01-11 00:00:00,97.25,99.75,97.25,99.5,1651200
-1974-01-14 00:00:00,99.5,103.25,99.5,101.75,1171200
-1974-01-15 00:00:00,101.75,104.5,101.5,103.37,1252800
-1974-01-16 00:00:00,103.5,106.5,103.5,106.25,1176000
-1974-01-17 00:00:00,107.0,109.75,107.0,109.5,1224000
-1974-01-18 00:00:00,109.5,109.75,107.5,107.75,1329600
-1974-01-21 00:00:00,107.75,107.75,104.12,107.75,1003200
-1974-01-22 00:00:00,107.75,110.75,107.0,110.0,1588800
-1974-01-23 00:00:00,110.5,112.0,110.5,111.25,2308800
-1974-01-24 00:00:00,110.37,110.37,109.5,109.5,868800
-1974-01-25 00:00:00,109.5,111.62,109.0,111.5,1027200
-1974-01-28 00:00:00,111.25,111.25,108.5,108.62,590400
-1974-01-29 00:00:00,108.62,108.87,107.75,107.75,667200
-1974-01-30 00:00:00,107.75,109.5,107.62,107.87,1296000
-1974-01-31 00:00:00,107.87,108.25,106.0,106.12,705600
-1974-02-01 00:00:00,105.75,105.75,104.25,105.25,801600
-1974-02-04 00:00:00,104.87,104.87,102.75,104.75,1171200
-1974-02-05 00:00:00,104.75,104.87,102.5,102.5,1560000
-1974-02-06 00:00:00,102.5,103.25,101.37,102.12,988800
-1974-02-07 00:00:00,102.12,103.25,100.5,102.5,1430400
-1974-02-08 00:00:00,102.5,104.25,101.0,101.5,1147200
-1974-02-11 00:00:00,101.5,101.5,99.5,99.87,1118400
-1974-02-12 00:00:00,99.87,101.25,97.62,100.5,1824000
-1974-02-13 00:00:00,100.5,102.25,99.5,100.0,945600
-1974-02-14 00:00:00,100.0,101.25,100.0,100.25,609600
-1974-02-15 00:00:00,100.25,103.0,99.5,102.25,878400
-1974-02-19 00:00:00,103.12,106.0,103.12,103.12,1200000
-1974-02-20 00:00:00,103.12,103.25,101.5,102.25,729600
-1974-02-21 00:00:00,102.25,104.75,101.5,104.5,1041600
-1974-02-22 00:00:00,104.5,104.75,103.0,104.37,1056000
-1974-02-25 00:00:00,104.12,104.12,103.25,104.0,681600
-1974-02-26 00:00:00,104.0,104.5,103.5,104.25,1080000
-1974-02-27 00:00:00,104.0,104.0,102.75,102.87,1080000
-1974-02-28 00:00:00,102.87,103.0,101.75,102.0,916800
-1974-03-01 00:00:00,102.0,102.5,100.5,100.5,1027200
-1974-03-04 00:00:00,100.5,100.75,98.25,100.25,1310400
-1974-03-05 00:00:00,103.25,105.12,103.25,105.12,2121600
-1974-03-06 00:00:00,105.12,105.75,104.0,105.5,1521600
-1974-03-07 00:00:00,105.5,107.0,105.0,105.87,1358400
-1974-03-08 00:00:00,105.87,108.0,104.25,106.75,1622400
-1974-03-11 00:00:00,106.75,108.0,105.0,108.0,3302400
-1974-03-12 00:00:00,108.0,110.75,108.0,110.62,1185600
-1974-03-13 00:00:00,110.62,114.75,110.25,112.37,1828800
-1974-03-14 00:00:00,113.0,115.5,113.0,114.75,1680000
-1974-03-15 00:00:00,114.75,114.75,113.37,113.62,811200
-1974-03-18 00:00:00,113.62,113.87,111.25,111.25,1171200
-1974-03-19 00:00:00,111.25,111.75,109.25,109.25,1185600
-1974-03-20 00:00:00,109.5,111.0,109.5,110.75,1080000
-1974-03-21 00:00:00,110.75,112.0,110.25,110.75,643200
-1974-03-22 00:00:00,110.75,112.75,110.37,112.75,744000
-1974-03-25 00:00:00,112.75,112.75,110.75,111.75,585600
-1974-03-26 00:00:00,111.75,112.0,111.0,111.25,1123200
-1974-03-27 00:00:00,111.25,111.87,110.87,111.37,1521600
-1974-03-28 00:00:00,111.25,111.25,109.25,109.87,657600
-1974-03-29 00:00:00,109.87,110.0,108.5,109.0,907200
-1974-04-01 00:00:00,109.0,109.75,108.12,108.12,681600
-1974-04-02 00:00:00,108.12,109.75,108.12,109.25,504000
-1974-04-03 00:00:00,109.5,110.0,109.5,109.75,744000
-1974-04-04 00:00:00,109.75,111.0,109.5,111.0,657600
-1974-04-05 00:00:00,110.5,110.5,109.62,109.75,1080000
-1974-04-08 00:00:00,109.25,109.25,108.0,108.25,883200
-1974-04-09 00:00:00,108.25,110.75,108.25,110.62,1276800
-1974-04-10 00:00:00,110.62,111.5,109.37,109.75,1051200
-1974-04-11 00:00:00,109.75,111.12,109.5,110.12,316800
-1974-04-15 00:00:00,110.12,110.37,108.62,108.62,960000
-1974-04-16 00:00:00,109.0,110.5,109.0,110.0,748800
-1974-04-17 00:00:00,110.0,110.5,109.5,110.0,1123200
-1974-04-18 00:00:00,110.0,110.25,109.75,110.12,561600
-1974-04-19 00:00:00,109.75,109.75,107.62,108.5,561600
-1974-04-22 00:00:00,108.5,109.0,107.25,107.25,628800
-1974-04-23 00:00:00,107.25,108.0,106.5,106.5,744000
-1974-04-24 00:00:00,106.5,106.75,105.37,106.25,1094400
-1974-04-25 00:00:00,106.25,106.62,105.12,105.5,1027200
-1974-04-26 00:00:00,106.25,107.75,106.25,107.37,710400
-1974-04-29 00:00:00,107.37,109.0,106.62,108.25,1003200
-1974-04-30 00:00:00,108.62,109.5,108.62,109.0,705600
-1974-05-01 00:00:00,109.0,110.5,108.62,109.75,1536000
-1974-05-02 00:00:00,109.75,110.0,109.0,109.5,1694400
-1974-05-03 00:00:00,109.5,109.75,108.0,108.75,561600
-1974-05-06 00:00:00,108.75,109.75,108.25,109.5,921600
-1974-05-07 00:00:00,109.5,110.25,109.0,109.0,1161600
-1974-05-08 00:00:00,109.25,110.5,109.25,110.5,576000
-1974-05-09 00:00:00,110.5,113.5,110.0,113.5,758400
-1974-05-10 00:00:00,113.5,114.0,113.0,113.37,1185600
-1974-05-13 00:00:00,112.5,112.5,111.12,111.5,960000
-1974-05-14 00:00:00,112.0,113.0,112.0,112.75,720000
-1974-05-15 00:00:00,112.75,113.5,111.25,113.25,1080000
-1974-05-16 00:00:00,113.25,114.5,113.25,113.25,504000
-1974-05-17 00:00:00,113.25,113.37,112.25,112.25,696000
-1974-05-20 00:00:00,112.25,113.0,112.12,112.5,1694400
-1974-05-21 00:00:00,113.0,114.75,113.0,114.25,748800
-1974-05-22 00:00:00,114.25,115.5,114.0,114.37,1267200
-1974-05-23 00:00:00,114.37,115.25,113.5,114.25,1022400
-1974-05-24 00:00:00,114.75,116.75,114.75,116.75,2121600
-1974-05-28 00:00:00,116.75,117.25,115.5,115.75,763200
-1974-05-29 00:00:00,115.75,116.5,112.75,113.25,1243200
-1974-05-30 00:00:00,113.25,115.0,112.12,114.75,1262400
-1974-05-31 00:00:00,114.75,115.25,114.0,115.0,849600
-1974-06-03 00:00:00,115.0,117.25,114.25,117.0,1080000
-1974-06-04 00:00:00,117.0,118.25,116.75,117.5,1276800
-1974-06-05 00:00:00,117.5,118.0,116.25,117.0,1190400
-1974-06-06 00:00:00,117.0,117.62,116.75,117.37,657600
-1974-06-07 00:00:00,118.0,118.87,118.0,118.87,1161600
-1974-06-10 00:00:00,118.87,118.87,118.0,118.75,1560000
-1974-06-11 00:00:00,118.5,118.5,116.5,116.75,936000
-1974-06-12 00:00:00,116.75,118.75,115.87,118.62,1449600
-1974-06-13 00:00:00,118.62,119.37,118.37,118.5,1521600
-1974-06-14 00:00:00,118.5,118.62,117.5,118.37,720000
-1974-06-17 00:00:00,118.0,118.0,116.25,116.25,1080000
-1974-06-18 00:00:00,116.25,118.0,116.0,117.75,1622400
-1974-06-19 00:00:00,117.75,118.0,116.75,117.12,1041600
-1974-06-20 00:00:00,116.87,116.87,116.0,116.75,705600
-1974-06-21 00:00:00,116.25,116.25,115.25,116.25,1430400
-1974-06-24 00:00:00,116.25,118.0,116.0,117.37,1036800
-1974-06-25 00:00:00,117.37,118.25,117.37,118.0,758400
-1974-06-26 00:00:00,118.0,118.12,117.62,117.75,504000
-1974-06-27 00:00:00,117.5,117.5,113.75,113.75,1214400
-1974-06-28 00:00:00,113.62,113.62,111.75,113.25,907200
-1974-07-01 00:00:00,113.25,114.25,112.75,113.5,720000
-1974-07-02 00:00:00,113.5,114.0,111.12,111.5,744000
-1974-07-03 00:00:00,111.5,112.0,110.0,110.5,1147200
-1974-07-05 00:00:00,110.25,110.25,106.25,107.0,1003200
-1974-07-08 00:00:00,104.5,104.5,102.5,104.0,1785600
-1974-07-09 00:00:00,104.0,106.62,103.5,105.62,3043200
-1974-07-10 00:00:00,105.62,106.5,105.25,105.25,1003200
-1974-07-11 00:00:00,105.25,105.75,103.5,103.5,1747200
-1974-07-12 00:00:00,104.5,109.0,104.5,107.87,1670400
-1974-07-15 00:00:00,107.87,110.0,107.5,109.5,1665600
-1974-07-16 00:00:00,109.5,109.75,108.12,108.12,1027200
-1974-07-17 00:00:00,108.12,110.25,107.5,110.12,1070400
-1974-07-18 00:00:00,110.5,112.75,110.5,110.5,1104000
-1974-07-19 00:00:00,110.5,111.0,109.5,110.75,1276800
-1974-07-22 00:00:00,110.0,110.0,108.0,109.25,1521600
-1974-07-23 00:00:00,108.87,108.87,107.75,107.75,1161600
-1974-07-24 00:00:00,107.75,108.0,105.12,105.5,1372800
-1974-07-25 00:00:00,105.5,106.0,102.25,102.25,1123200
-1974-07-26 00:00:00,102.0,102.0,99.0,99.12,2462400
-1974-07-29 00:00:00,99.12,99.5,97.25,98.0,2443200
-1974-07-30 00:00:00,98.0,99.25,96.87,99.0,1262400
-1974-07-31 00:00:00,99.0,100.75,98.25,98.25,643200
-1974-08-01 00:00:00,98.12,98.12,94.25,94.5,3009600
-1974-08-02 00:00:00,94.25,94.25,91.0,91.0,2476800
-1974-08-05 00:00:00,91.0,92.25,89.75,89.87,2529600
-1974-08-06 00:00:00,90.5,93.5,90.5,91.37,3009600
-1974-08-07 00:00:00,91.75,96.87,91.75,96.87,1790400
-1974-08-08 00:00:00,96.87,97.37,94.62,94.75,1536000
-1974-08-09 00:00:00,94.75,94.75,93.25,94.0,1123200
-1974-08-12 00:00:00,93.75,93.75,91.5,91.75,624000
-1974-08-13 00:00:00,91.62,91.62,88.75,88.75,1704000
-1974-08-14 00:00:00,88.25,88.25,86.0,87.5,2880000
-1974-08-15 00:00:00,87.5,88.0,86.25,86.5,1656000
-1974-08-16 00:00:00,86.5,87.87,85.62,87.5,1214400
-1974-08-19 00:00:00,87.0,87.0,84.75,85.62,1972800
-1974-08-20 00:00:00,85.62,88.0,85.0,86.0,2640000
-1974-08-21 00:00:00,86.0,86.75,84.87,85.0,1108800
-1974-08-22 00:00:00,85.0,85.0,83.12,83.5,2280000
-1974-08-23 00:00:00,83.5,84.0,80.25,81.37,1814400
-1974-08-26 00:00:00,81.37,84.25,80.0,82.5,2942400
-1974-08-27 00:00:00,82.25,82.25,79.25,80.0,2116800
-1974-08-28 00:00:00,80.25,83.5,80.25,81.75,2064000
-1974-08-29 00:00:00,81.75,83.25,81.12,81.87,1862400
-1974-08-30 00:00:00,82.75,86.75,82.75,85.87,1689600
-1974-09-03 00:00:00,85.87,86.37,85.5,85.62,1771200
-1974-09-04 00:00:00,81.75,81.75,79.5,79.87,3744000
-1974-09-05 00:00:00,81.12,86.25,81.12,86.25,2529600
-1974-09-06 00:00:00,86.25,86.37,85.0,85.25,1704000
-1974-09-09 00:00:00,85.25,85.25,84.12,84.12,1238400
-1974-09-10 00:00:00,84.12,84.87,83.0,83.0,1209600
-1974-09-11 00:00:00,83.0,83.75,82.12,82.12,1108800
-1974-09-12 00:00:00,81.5,81.5,80.0,80.0,1636800
-1974-09-13 00:00:00,79.5,79.5,76.25,76.25,2227200
-1974-09-16 00:00:00,76.25,76.87,73.75,75.75,4478400
-1974-09-17 00:00:00,77.12,81.0,77.12,77.37,1694400
-1974-09-18 00:00:00,77.37,79.37,76.5,79.25,1723200
-1974-09-19 00:00:00,81.0,84.0,81.0,83.5,1809600
-1974-09-20 00:00:00,83.5,86.5,82.37,85.75,2563200
-1974-09-23 00:00:00,85.5,85.5,82.75,83.5,1051200
-1974-09-24 00:00:00,82.0,82.0,79.87,80.87,2011200
-1974-09-25 00:00:00,80.87,84.75,80.75,82.5,2616000
-1974-09-26 00:00:00,81.75,81.75,81.0,81.0,2011200
-1974-09-27 00:00:00,81.0,82.5,75.0,75.12,2496000
-1974-09-30 00:00:00,75.12,76.0,74.0,75.5,4910400
-1974-10-01 00:00:00,75.5,77.5,73.12,77.37,3369600
-1974-10-02 00:00:00,78.0,80.25,78.0,78.87,2548800
-1974-10-03 00:00:00,78.25,78.25,76.25,76.75,2491200
-1974-10-04 00:00:00,76.75,76.75,74.75,76.0,1905600
-1974-10-07 00:00:00,77.0,80.25,77.0,79.12,2496000
-1974-10-08 00:00:00,79.0,79.0,75.5,75.5,1584000
-1974-10-09 00:00:00,75.5,81.37,74.37,80.37,3240000
-1974-10-10 00:00:00,82.25,84.37,82.25,83.12,2990400
-1974-10-11 00:00:00,83.12,85.37,81.62,85.25,2347200
-1974-10-14 00:00:00,85.25,90.37,85.25,88.0,2376000
-1974-10-15 00:00:00,88.0,88.87,86.0,86.62,2064000
-1974-10-16 00:00:00,86.62,87.5,85.0,85.0,1694400
-1974-10-17 00:00:00,85.0,86.25,84.37,85.25,2280000
-1974-10-18 00:00:00,86.25,88.0,86.25,87.87,2678400
-1974-10-21 00:00:00,88.0,91.5,88.0,91.5,1905600
-1974-10-22 00:00:00,91.5,93.5,91.5,91.62,3014400
-1974-10-23 00:00:00,91.25,91.25,87.25,87.75,1651200
-1974-10-24 00:00:00,87.0,87.0,85.0,87.0,1132800
-1974-10-25 00:00:00,87.0,90.5,86.75,87.37,1843200
-1974-10-28 00:00:00,87.37,88.75,86.5,88.5,1243200
-1974-10-29 00:00:00,89.0,90.5,89.0,90.5,2769600
-1974-10-30 00:00:00,90.5,91.0,89.25,90.25,1996800
-1974-10-31 00:00:00,90.12,90.12,87.0,87.0,1694400
-1974-11-01 00:00:00,87.0,88.5,85.75,87.5,1027200
-1974-11-04 00:00:00,86.25,86.25,85.25,86.12,1027200
-1974-11-05 00:00:00,86.12,90.0,85.0,90.0,1411200
-1974-11-06 00:00:00,90.0,91.5,87.0,87.37,3081600
-1974-11-07 00:00:00,87.37,90.5,86.0,89.0,1584000
-1974-11-08 00:00:00,89.0,89.0,87.0,87.5,1200000
-1974-11-11 00:00:00,87.5,88.0,87.0,87.0,1176000
-1974-11-12 00:00:00,87.0,88.37,85.5,85.5,1416000
-1974-11-13 00:00:00,85.5,85.5,84.25,84.87,3763200
-1974-11-14 00:00:00,85.62,87.12,85.62,86.75,1468800
-1974-11-15 00:00:00,86.75,86.87,84.5,85.62,1185600
-1974-11-18 00:00:00,83.5,83.5,82.0,82.62,1531200
-1974-11-19 00:00:00,82.62,84.0,82.5,82.75,1190400
-1974-11-20 00:00:00,82.75,85.25,82.62,83.25,1036800
-1974-11-21 00:00:00,83.25,84.5,83.0,83.75,734400
-1974-11-22 00:00:00,83.75,85.25,83.5,83.62,1142400
-1974-11-25 00:00:00,83.62,85.0,83.37,85.0,1041600
-1974-11-26 00:00:00,85.0,85.12,84.0,84.12,1516800
-1974-11-27 00:00:00,84.5,85.75,84.5,84.75,1483200
-1974-11-29 00:00:00,84.5,84.5,83.62,84.0,984000
-1974-12-02 00:00:00,83.5,83.5,82.0,82.0,1156800
-1974-12-03 00:00:00,82.0,82.0,80.75,80.75,1574400
-1974-12-04 00:00:00,80.75,81.0,79.12,79.87,2064000
-1974-12-05 00:00:00,79.87,80.0,78.5,78.87,4694400
-1974-12-06 00:00:00,78.87,79.25,78.12,79.0,1502400
-1974-12-09 00:00:00,79.0,81.5,78.37,79.75,1382400
-1974-12-10 00:00:00,81.25,84.0,81.25,82.5,1200000
-1974-12-11 00:00:00,83.0,85.0,83.0,83.0,1267200
-1974-12-12 00:00:00,83.0,83.87,82.75,83.25,1089600
-1974-12-13 00:00:00,83.25,83.75,83.0,83.37,1262400
-1974-12-16 00:00:00,83.37,83.87,82.75,83.0,1704000
-1974-12-17 00:00:00,83.0,83.75,82.62,83.25,1123200
-1974-12-18 00:00:00,84.0,84.87,84.0,84.5,1051200
-1974-12-19 00:00:00,84.5,85.25,83.75,84.0,2918400
-1974-12-20 00:00:00,83.75,83.75,81.5,81.5,2145600
-1974-12-23 00:00:00,81.5,82.0,79.75,79.75,3211200
-1974-12-24 00:00:00,79.75,80.0,79.5,79.62,2601600
-1974-12-26 00:00:00,79.62,81.37,79.5,80.62,1094400
-1974-12-27 00:00:00,80.62,81.25,80.0,80.5,585600
-1974-12-30 00:00:00,80.5,80.5,79.62,80.25,1454400
-1974-12-31 00:00:00,80.25,81.5,80.0,80.87,1411200
-1975-01-02 00:00:00,81.25,83.25,81.25,83.0,1588800
-1975-01-03 00:00:00,83.0,83.87,82.25,82.5,1228800
-1975-01-06 00:00:00,82.5,83.5,81.75,81.87,1238400
-1975-01-07 00:00:00,81.62,81.62,79.12,79.25,960000
-1975-01-08 00:00:00,79.25,79.25,77.87,78.0,2049600
-1975-01-09 00:00:00,78.0,78.0,76.5,78.0,2788800
-1975-01-10 00:00:00,78.75,81.0,78.75,79.75,3129600
-1975-01-13 00:00:00,79.75,80.37,75.25,75.25,5116800
-1975-01-14 00:00:00,75.25,75.87,74.75,75.0,8678400
-1975-01-15 00:00:00,75.0,75.75,74.0,75.75,3825600
-1975-01-16 00:00:00,75.75,77.0,75.5,76.0,2856000
-1975-01-17 00:00:00,75.5,75.5,73.5,73.75,2400000
-1975-01-20 00:00:00,73.75,74.5,72.25,74.37,2040000
-1975-01-21 00:00:00,74.75,75.5,74.75,74.87,1550400
-1975-01-22 00:00:00,74.62,74.62,72.75,74.5,2049600
-1975-01-23 00:00:00,74.5,76.5,73.5,75.5,1680000
-1975-01-24 00:00:00,75.5,76.75,74.0,76.25,2596800
-1975-01-27 00:00:00,76.75,79.25,76.75,78.5,2414400
-1975-01-28 00:00:00,79.0,80.0,79.0,79.37,2558400
-1975-01-29 00:00:00,79.37,80.5,79.0,80.5,3105600
-1975-01-30 00:00:00,80.5,80.75,77.25,77.5,1948800
-1975-01-31 00:00:00,77.5,79.25,77.25,77.75,1502400
-1975-02-03 00:00:00,77.75,78.0,76.5,78.0,1641600
-1975-02-04 00:00:00,78.0,81.25,78.0,80.5,2011200
-1975-02-05 00:00:00,80.5,83.5,80.5,83.5,3403200
-1975-02-06 00:00:00,84.62,86.75,84.62,84.62,3864000
-1975-02-07 00:00:00,84.62,88.0,84.0,87.75,2121600
-1975-02-10 00:00:00,88.25,89.5,88.25,88.37,2649600
-1975-02-11 00:00:00,87.75,87.75,85.5,86.5,2376000
-1975-02-12 00:00:00,86.5,88.5,86.37,88.5,1372800
-1975-02-13 00:00:00,89.5,92.5,89.5,91.5,4641600
-1975-02-14 00:00:00,91.5,91.75,90.12,91.25,3360000
-1975-02-18 00:00:00,91.25,91.87,90.37,91.0,2040000
-1975-02-19 00:00:00,91.0,92.25,90.5,92.0,1718400
-1975-02-20 00:00:00,92.0,94.87,92.0,94.75,2822400
-1975-02-21 00:00:00,94.75,95.0,93.75,94.0,2356800
-1975-02-24 00:00:00,93.5,93.5,91.5,91.75,2025600
-1975-02-25 00:00:00,91.5,91.5,90.0,90.0,2371200
-1975-02-26 00:00:00,90.0,91.87,89.75,91.25,1910400
-1975-02-27 00:00:00,92.0,93.5,92.0,93.0,1843200
-1975-02-28 00:00:00,93.0,94.0,92.5,94.0,1089600
-1975-03-03 00:00:00,94.0,94.87,93.62,94.87,1440000
-1975-03-04 00:00:00,96.75,98.87,96.75,96.75,2150400
-1975-03-05 00:00:00,96.75,98.5,96.25,97.25,1536000
-1975-03-06 00:00:00,97.25,98.0,96.62,97.5,1224000
-1975-03-07 00:00:00,97.5,98.0,96.62,96.62,1142400
-1975-03-10 00:00:00,96.62,97.75,96.5,97.25,2745600
-1975-03-11 00:00:00,97.25,97.62,95.75,95.75,2150400
-1975-03-12 00:00:00,95.62,95.62,94.62,95.12,1056000
-1975-03-13 00:00:00,94.5,94.5,92.5,92.75,3796800
-1975-03-14 00:00:00,92.75,93.12,91.87,92.0,1627200
-1975-03-17 00:00:00,92.0,92.25,91.87,92.12,2942400
-1975-03-18 00:00:00,92.12,93.5,92.0,92.5,2150400
-1975-03-19 00:00:00,91.5,91.5,89.5,89.75,1920000
-1975-03-20 00:00:00,89.75,89.87,88.37,89.25,2414400
-1975-03-21 00:00:00,89.25,89.25,88.5,89.0,1200000
-1975-03-24 00:00:00,88.25,88.25,87.25,88.25,1545600
-1975-03-25 00:00:00,88.25,91.5,88.25,91.25,1401600
-1975-03-26 00:00:00,92.0,93.75,92.0,93.75,1704000
-1975-03-27 00:00:00,93.75,94.25,92.62,92.87,1022400
-1975-03-31 00:00:00,92.75,92.75,90.25,90.75,892800
-1975-04-01 00:00:00,90.5,90.5,88.75,89.5,988800
-1975-04-02 00:00:00,89.5,92.25,89.0,90.0,1003200
-1975-04-03 00:00:00,89.25,89.25,88.0,88.0,1756800
-1975-04-04 00:00:00,88.0,89.25,87.5,87.87,2150400
-1975-04-07 00:00:00,87.87,88.25,87.0,87.37,2428800
-1975-04-08 00:00:00,87.75,88.75,87.75,87.75,1056000
-1975-04-09 00:00:00,87.75,91.0,87.5,90.75,2016000
-1975-04-10 00:00:00,90.75,93.25,90.75,91.75,1569600
-1975-04-11 00:00:00,91.75,92.5,91.5,92.5,691200
-1975-04-14 00:00:00,92.62,94.5,92.62,94.0,681600
-1975-04-15 00:00:00,94.0,94.37,93.25,93.62,1896000
-1975-04-16 00:00:00,93.0,93.0,92.0,93.0,1123200
-1975-04-17 00:00:00,93.0,94.0,91.25,91.25,2544000
-1975-04-18 00:00:00,91.25,92.0,90.25,91.25,1521600
-1975-04-21 00:00:00,91.5,93.75,91.5,92.75,1560000
-1975-04-22 00:00:00,92.75,93.5,91.87,91.87,1118400
-1975-04-23 00:00:00,91.87,92.12,91.25,91.5,772800
-1975-04-24 00:00:00,91.5,91.75,89.5,89.75,1531200
-1975-04-25 00:00:00,89.75,91.25,89.75,90.12,1310400
-1975-04-28 00:00:00,90.12,91.0,89.5,89.62,1123200
-1975-04-29 00:00:00,89.62,91.0,89.25,89.75,1252800
-1975-04-30 00:00:00,89.75,90.5,89.0,90.5,772800
-1975-05-01 00:00:00,90.5,91.0,90.12,90.12,1934400
-1975-05-02 00:00:00,91.0,92.75,91.0,92.75,1680000
-1975-05-05 00:00:00,92.75,94.25,92.62,94.0,1704000
-1975-05-06 00:00:00,94.0,94.87,93.0,93.37,1694400
-1975-05-07 00:00:00,93.37,94.25,92.25,94.12,1708800
-1975-05-08 00:00:00,94.12,95.12,93.37,94.62,1171200
-1975-05-09 00:00:00,94.62,96.75,94.62,96.75,1987200
-1975-05-12 00:00:00,96.75,97.12,96.0,96.75,1521600
-1975-05-13 00:00:00,96.75,97.37,95.75,96.25,868800
-1975-05-14 00:00:00,96.25,97.62,95.25,97.5,1190400
-1975-05-15 00:00:00,97.5,97.87,96.75,96.87,1080000
-1975-05-16 00:00:00,96.5,96.5,95.0,95.0,1041600
-1975-05-19 00:00:00,95.0,95.0,92.5,95.0,1012800
-1975-05-20 00:00:00,95.0,95.5,94.62,95.0,1022400
-1975-05-21 00:00:00,94.75,94.75,93.75,94.5,1108800
-1975-05-22 00:00:00,94.5,94.87,94.0,94.5,1056000
-1975-05-23 00:00:00,94.75,96.0,94.75,95.5,720000
-1975-05-27 00:00:00,95.5,96.25,95.25,95.75,840000
-1975-05-28 00:00:00,95.25,95.25,94.5,94.62,2054400
-1975-05-29 00:00:00,94.62,94.75,94.0,94.5,691200
-1975-05-30 00:00:00,94.5,95.25,94.5,95.12,892800
-1975-06-02 00:00:00,95.12,96.0,94.87,96.0,1228800
-1975-06-03 00:00:00,96.0,96.5,95.37,96.0,2049600
-1975-06-04 00:00:00,96.0,96.5,95.62,95.87,921600
-1975-06-05 00:00:00,95.87,96.0,94.75,96.0,974400
-1975-06-06 00:00:00,96.0,96.0,95.0,95.0,1454400
-1975-06-09 00:00:00,95.0,95.0,94.0,94.37,1080000
-1975-06-10 00:00:00,94.37,94.5,93.62,94.25,1305600
-1975-06-11 00:00:00,94.25,95.37,94.12,95.0,1363200
-1975-06-12 00:00:00,95.0,95.25,94.12,94.37,1123200
-1975-06-13 00:00:00,94.37,94.37,93.12,94.0,1584000
-1975-06-16 00:00:00,94.0,95.0,93.5,95.0,720000
-1975-06-17 00:00:00,95.0,95.87,94.62,95.25,892800
-1975-06-18 00:00:00,95.25,95.75,94.75,94.87,681600
-1975-06-19 00:00:00,94.87,97.0,94.87,97.0,1411200
-1975-06-20 00:00:00,97.0,98.0,96.25,96.25,1680000
-1975-06-23 00:00:00,96.25,97.5,95.0,97.5,3009600
-1975-06-24 00:00:00,97.5,98.75,97.5,97.5,1665600
-1975-06-25 00:00:00,97.5,99.0,97.25,99.0,1387200
-1975-06-26 00:00:00,99.0,99.75,98.5,98.87,1507200
-1975-06-27 00:00:00,98.87,99.25,96.62,96.87,518400
-1975-06-30 00:00:00,97.0,97.87,97.0,97.37,854400
-1975-07-01 00:00:00,97.25,97.25,96.25,96.25,897600
-1975-07-02 00:00:00,95.75,95.75,94.5,94.5,1291200
-1975-07-03 00:00:00,94.75,96.25,94.75,94.75,1516800
-1975-07-07 00:00:00,94.75,95.0,94.5,94.5,624000
-1975-07-08 00:00:00,94.5,95.0,94.0,94.0,1425600
-1975-07-09 00:00:00,94.0,94.75,94.0,94.62,763200
-1975-07-10 00:00:00,95.25,96.5,95.25,95.5,1516800
-1975-07-11 00:00:00,95.5,95.5,93.25,93.5,1416000
-1975-07-14 00:00:00,93.75,94.75,93.75,94.5,1507200
-1975-07-15 00:00:00,94.5,94.5,93.75,94.0,1056000
-1975-07-16 00:00:00,93.75,93.75,92.25,92.25,1036800
-1975-07-17 00:00:00,91.75,91.75,91.0,91.12,984000
-1975-07-18 00:00:00,91.12,92.0,90.87,91.25,585600
-1975-07-21 00:00:00,91.25,91.25,89.25,89.75,1670400
-1975-07-22 00:00:00,89.75,90.62,89.0,90.25,1622400
-1975-07-23 00:00:00,90.25,92.0,90.12,90.5,1320000
-1975-07-24 00:00:00,90.25,90.25,89.62,90.25,2049600
-1975-07-25 00:00:00,90.25,90.25,89.62,89.62,1089600
-1975-07-28 00:00:00,89.62,89.87,89.25,89.37,1094400
-1975-07-29 00:00:00,89.37,89.87,88.5,88.87,1622400
-1975-07-30 00:00:00,88.87,89.25,88.37,88.5,1056000
-1975-07-31 00:00:00,88.75,89.75,88.75,89.0,1065600
-1975-08-01 00:00:00,89.0,89.12,88.37,88.75,1348800
-1975-08-04 00:00:00,88.75,88.87,88.25,88.25,907200
-1975-08-05 00:00:00,88.25,88.75,87.75,87.87,1521600
-1975-08-06 00:00:00,87.87,88.5,86.0,87.87,2294400
-1975-08-07 00:00:00,87.87,89.0,87.75,88.12,1051200
-1975-08-08 00:00:00,88.12,88.87,88.0,88.0,667200
-1975-08-11 00:00:00,88.0,89.75,88.0,88.62,1521600
-1975-08-12 00:00:00,88.62,89.0,88.25,88.75,1281600
-1975-08-13 00:00:00,88.75,88.87,86.0,86.25,1694400
-1975-08-14 00:00:00,85.75,85.75,85.0,85.0,1536000
-1975-08-15 00:00:00,85.0,85.0,84.25,84.25,3892800
-1975-08-18 00:00:00,84.25,84.75,84.0,84.0,705600
-1975-08-19 00:00:00,84.0,84.0,83.0,83.37,984000
-1975-08-20 00:00:00,82.75,82.75,81.62,81.62,1584000
-1975-08-21 00:00:00,81.62,83.5,81.62,82.5,1742400
-1975-08-22 00:00:00,82.5,83.37,82.5,83.0,1694400
-1975-08-25 00:00:00,83.0,84.0,83.0,84.0,796800
-1975-08-26 00:00:00,84.0,84.5,83.5,83.75,614400
-1975-08-27 00:00:00,83.75,84.5,83.37,83.87,897600
-1975-08-28 00:00:00,84.5,86.5,84.5,86.5,1094400
-1975-08-29 00:00:00,86.5,87.0,86.0,86.12,1190400
-1975-09-02 00:00:00,86.12,86.37,85.0,85.25,696000
-1975-09-03 00:00:00,85.0,85.0,84.12,85.0,628800
-1975-09-04 00:00:00,85.0,86.0,84.62,85.25,523200
-1975-09-05 00:00:00,85.12,85.12,84.12,84.25,758400
-1975-09-08 00:00:00,84.25,84.5,83.75,84.5,729600
-1975-09-09 00:00:00,84.5,85.25,83.12,83.25,1396800
-1975-09-10 00:00:00,82.25,82.25,81.0,81.5,1742400
-1975-09-11 00:00:00,81.5,82.5,81.0,81.87,1200000
-1975-09-12 00:00:00,81.87,82.5,81.75,81.87,547200
-1975-09-15 00:00:00,81.75,81.75,80.75,81.25,1584000
-1975-09-16 00:00:00,81.25,81.25,80.37,80.75,897600
-1975-09-17 00:00:00,80.75,80.87,80.12,80.37,590400
-1975-09-18 00:00:00,80.37,82.5,80.37,82.25,1142400
-1975-09-19 00:00:00,82.62,85.5,82.62,84.25,2222400
-1975-09-22 00:00:00,84.25,84.75,82.5,82.5,4574400
-1975-09-23 00:00:00,82.0,82.0,79.12,80.25,3691200
-1975-09-24 00:00:00,80.25,81.0,80.25,80.25,1104000
-1975-09-25 00:00:00,80.0,80.0,79.37,79.5,1680000
-1975-09-26 00:00:00,79.5,80.0,79.12,80.0,1200000
-1975-09-29 00:00:00,80.0,80.5,79.0,79.0,960000
-1975-09-30 00:00:00,79.0,79.0,78.37,79.0,1022400
-1975-10-01 00:00:00,79.5,80.75,79.5,79.75,1252800
-1975-10-02 00:00:00,79.75,81.25,79.75,80.75,1896000
-1975-10-03 00:00:00,80.75,81.5,80.75,81.5,1070400
-1975-10-06 00:00:00,81.5,83.0,81.5,82.87,2078400
-1975-10-07 00:00:00,82.62,82.62,81.75,82.25,1296000
-1975-10-08 00:00:00,82.25,85.0,82.25,85.0,4536000
-1975-10-09 00:00:00,85.0,85.12,84.12,84.5,2188800
-1975-10-10 00:00:00,84.5,84.5,83.25,83.5,1070400
-1975-10-13 00:00:00,83.5,84.0,83.25,83.75,1320000
-1975-10-14 00:00:00,84.25,85.0,84.25,85.0,3216000
-1975-10-15 00:00:00,85.0,85.0,84.37,84.62,1022400
-1975-10-16 00:00:00,85.0,85.75,85.0,85.0,2361600
-1975-10-17 00:00:00,85.0,85.75,85.0,85.62,1449600
-1975-10-20 00:00:00,85.62,86.0,85.25,86.0,1550400
-1975-10-21 00:00:00,86.5,87.12,86.5,87.0,2668800
-1975-10-22 00:00:00,87.0,87.62,86.87,87.62,2083200
-1975-10-23 00:00:00,88.12,89.25,88.12,89.25,2918400
-1975-10-24 00:00:00,89.25,89.75,89.0,89.25,931200
-1975-10-27 00:00:00,89.25,89.75,88.87,89.5,1449600
-1975-10-28 00:00:00,89.62,90.25,89.62,90.25,1603200
-1975-10-29 00:00:00,90.0,90.0,89.25,90.0,1896000
-1975-10-30 00:00:00,90.0,90.5,89.75,90.0,1612800
-1975-10-31 00:00:00,90.0,90.0,89.0,89.5,1070400
-1975-11-03 00:00:00,89.5,89.5,88.75,89.0,868800
-1975-11-04 00:00:00,89.0,89.0,88.75,89.0,744000
-1975-11-05 00:00:00,89.25,91.0,89.25,90.25,2481600
-1975-11-06 00:00:00,90.25,91.0,89.75,91.0,1358400
-1975-11-07 00:00:00,91.0,91.75,90.75,90.75,1828800
-1975-11-10 00:00:00,90.75,91.0,90.5,91.0,1104000
-1975-11-11 00:00:00,91.0,91.5,90.75,91.37,748800
-1975-11-12 00:00:00,91.37,91.75,91.25,91.37,1012800
-1975-11-13 00:00:00,91.37,91.5,91.0,91.0,1132800
-1975-11-14 00:00:00,91.0,91.75,90.75,91.75,1478400
-1975-11-17 00:00:00,91.75,92.62,91.75,92.62,1243200
-1975-11-18 00:00:00,92.75,93.37,92.75,92.75,2107200
-1975-11-19 00:00:00,92.75,93.12,92.0,92.0,998400
-1975-11-20 00:00:00,92.0,93.25,91.75,92.37,1094400
-1975-11-21 00:00:00,92.37,93.0,92.12,92.37,1003200
-1975-11-24 00:00:00,92.37,93.37,92.12,93.25,1147200
-1975-11-25 00:00:00,93.5,93.87,93.5,93.75,1790400
-1975-11-26 00:00:00,93.75,94.75,93.62,94.75,1320000
-1975-11-28 00:00:00,94.75,94.87,93.25,94.25,988800
-1975-12-01 00:00:00,94.0,94.0,93.0,93.0,1027200
-1975-12-02 00:00:00,93.0,93.0,90.25,90.25,1123200
-1975-12-03 00:00:00,90.0,90.0,88.25,88.5,2750400
-1975-12-04 00:00:00,88.5,89.25,87.87,89.25,1987200
-1975-12-05 00:00:00,89.0,89.0,87.25,87.5,1252800
-1975-12-08 00:00:00,87.5,89.0,86.62,88.62,1828800
-1975-12-09 00:00:00,88.62,89.0,87.62,88.75,590400
-1975-12-10 00:00:00,88.75,89.5,88.62,89.5,1612800
-1975-12-11 00:00:00,89.75,90.62,89.75,90.25,2414400
-1975-12-12 00:00:00,90.25,90.25,89.75,89.75,1612800
-1975-12-15 00:00:00,89.75,90.0,89.0,89.0,907200
-1975-12-16 00:00:00,89.5,90.5,89.5,90.0,796800
-1975-12-17 00:00:00,90.62,91.37,90.62,90.87,2136000
-1975-12-18 00:00:00,90.87,91.25,89.75,90.62,1689600
-1975-12-19 00:00:00,90.62,90.75,90.0,90.12,1051200
-1975-12-22 00:00:00,90.0,90.0,88.87,88.87,777600
-1975-12-23 00:00:00,88.87,89.0,88.37,88.62,1502400
-1975-12-24 00:00:00,89.0,90.12,89.0,90.0,1070400
-1975-12-26 00:00:00,90.12,90.5,90.12,90.5,523200
-1975-12-29 00:00:00,90.5,91.0,89.5,90.12,787200
-1975-12-30 00:00:00,90.12,90.25,88.87,89.12,883200
-1975-12-31 00:00:00,89.37,90.37,89.37,89.75,720000
-1976-01-02 00:00:00,89.87,90.5,89.87,90.12,624000
-1976-01-05 00:00:00,90.12,91.25,89.37,91.0,1190400
-1976-01-06 00:00:00,91.0,92.0,90.75,91.0,1281600
-1976-01-07 00:00:00,91.0,93.37,90.87,91.12,2116800
-1976-01-08 00:00:00,91.12,91.87,91.12,91.62,3148800
-1976-01-09 00:00:00,91.62,92.0,91.37,91.62,1171200
-1976-01-12 00:00:00,91.62,93.0,91.5,93.0,1089600
-1976-01-13 00:00:00,93.0,93.75,91.5,91.87,1838400
-1976-01-14 00:00:00,91.75,91.75,90.5,91.5,3024000
-1976-01-15 00:00:00,91.37,91.37,90.0,90.25,1449600
-1976-01-16 00:00:00,90.25,91.0,90.0,90.25,1560000
-1976-01-19 00:00:00,90.25,90.87,90.12,90.37,1502400
-1976-01-20 00:00:00,90.37,90.5,89.0,89.25,2923200
-1976-01-21 00:00:00,88.75,88.75,86.75,87.75,4056000
-1976-01-22 00:00:00,87.75,88.75,87.0,87.25,2491200
-1976-01-23 00:00:00,87.25,89.75,87.25,89.62,2016000
-1976-01-26 00:00:00,90.0,91.75,90.0,91.0,1531200
-1976-01-27 00:00:00,91.0,92.0,89.75,91.5,2616000
-1976-01-28 00:00:00,91.5,92.75,91.25,92.5,1171200
-1976-01-29 00:00:00,93.0,95.75,93.0,95.37,2836800
-1976-01-30 00:00:00,95.5,96.5,95.5,96.12,2068800
-1976-02-02 00:00:00,96.0,96.0,94.75,95.75,2683200
-1976-02-03 00:00:00,95.75,96.25,95.25,95.75,1910400
-1976-02-04 00:00:00,95.75,96.12,94.75,94.87,2649600
-1976-02-05 00:00:00,94.87,94.87,92.0,92.0,1132800
-1976-02-06 00:00:00,92.0,93.75,91.5,93.37,1171200
-1976-02-09 00:00:00,93.37,94.25,93.12,93.25,1089600
-1976-02-10 00:00:00,93.25,93.25,92.5,92.87,1896000
-1976-02-11 00:00:00,92.87,93.5,92.75,93.25,2294400
-1976-02-12 00:00:00,93.25,93.25,92.75,92.75,1056000
-1976-02-13 00:00:00,92.75,92.75,92.0,92.37,1334400
-1976-02-17 00:00:00,92.37,92.62,92.0,92.0,1027200
-1976-02-18 00:00:00,92.0,92.0,91.0,91.12,1852800
-1976-02-19 00:00:00,91.12,91.25,89.0,89.5,5520000
-1976-02-20 00:00:00,89.5,89.75,89.0,89.25,2241600
-1976-02-23 00:00:00,89.25,89.37,87.75,89.0,2011200
-1976-02-24 00:00:00,89.0,89.0,86.62,86.87,2452800
-1976-02-25 00:00:00,86.25,86.25,84.5,85.5,3403200
-1976-02-26 00:00:00,85.5,86.0,85.5,85.5,3062400
-1976-02-27 00:00:00,85.25,85.25,84.25,85.25,3105600
-1976-03-01 00:00:00,85.25,85.62,84.5,85.62,2976000
-1976-03-02 00:00:00,85.25,85.25,84.75,85.25,2424000
-1976-03-03 00:00:00,85.0,85.0,84.0,84.0,1483200
-1976-03-04 00:00:00,83.87,83.87,82.25,82.75,2342400
-1976-03-05 00:00:00,82.75,83.5,82.37,82.75,2467200
-1976-03-08 00:00:00,82.75,83.87,82.5,83.87,1449600
-1976-03-09 00:00:00,85.5,86.25,85.5,85.62,3283200
-1976-03-10 00:00:00,85.75,88.0,85.75,87.37,1761600
-1976-03-11 00:00:00,87.37,88.5,86.87,87.5,3470400
-1976-03-12 00:00:00,87.5,89.0,87.25,87.5,1680000
-1976-03-15 00:00:00,87.12,87.12,85.75,85.75,1612800
-1976-03-16 00:00:00,85.75,86.75,85.5,85.87,2136000
-1976-03-17 00:00:00,86.0,86.37,86.0,86.0,1732800
-1976-03-18 00:00:00,86.0,86.12,85.37,85.37,988800
-1976-03-19 00:00:00,85.37,86.0,85.0,86.0,2040000
-1976-03-22 00:00:00,86.0,86.0,85.0,85.75,3120000
-1976-03-23 00:00:00,85.75,86.62,85.75,86.62,2601600
-1976-03-24 00:00:00,88.12,89.25,88.12,89.0,4680000
-1976-03-25 00:00:00,89.0,89.5,88.62,89.25,1718400
-1976-03-26 00:00:00,89.25,90.75,89.25,89.25,748800
-1976-03-29 00:00:00,89.25,89.75,89.0,89.37,494400
-1976-03-30 00:00:00,89.37,89.62,88.12,88.12,494400
-1976-03-31 00:00:00,88.62,89.87,88.62,89.75,1396800
-1976-04-01 00:00:00,89.75,90.0,89.25,89.87,734400
-1976-04-02 00:00:00,89.87,90.25,88.75,90.25,1396800
-1976-04-05 00:00:00,90.37,91.0,90.37,90.5,2121600
-1976-04-06 00:00:00,90.5,90.62,89.5,89.5,3081600
-1976-04-07 00:00:00,89.5,90.75,88.62,88.75,2616000
-1976-04-08 00:00:00,88.75,88.75,87.5,88.37,1934400
-1976-04-09 00:00:00,88.37,88.75,87.62,88.25,1118400
-1976-04-12 00:00:00,88.25,89.5,88.0,88.0,1665600
-1976-04-13 00:00:00,88.25,90.0,88.25,90.0,1411200
-1976-04-14 00:00:00,90.0,90.25,89.25,89.5,1209600
-1976-04-15 00:00:00,89.5,90.12,89.25,90.12,969600
-1976-04-19 00:00:00,90.12,90.5,89.62,89.87,1689600
-1976-04-20 00:00:00,89.87,90.25,89.62,90.0,5376000
-1976-04-21 00:00:00,89.87,89.87,89.0,89.87,1776000
-1976-04-22 00:00:00,89.87,89.87,89.0,89.0,1425600
-1976-04-23 00:00:00,88.62,88.62,87.0,87.0,676800
-1976-04-26 00:00:00,87.0,87.25,85.62,85.62,1147200
-1976-04-27 00:00:00,85.62,86.5,85.0,85.0,1761600
-1976-04-28 00:00:00,85.12,86.0,85.12,86.0,960000
-1976-04-29 00:00:00,86.0,87.5,85.62,87.25,950400
-1976-04-30 00:00:00,87.25,87.87,87.25,87.25,772800
-1976-05-03 00:00:00,87.0,87.0,86.12,86.62,561600
-1976-05-04 00:00:00,86.62,87.87,86.62,87.5,1507200
-1976-05-05 00:00:00,87.5,88.0,87.12,87.37,969600
-1976-05-06 00:00:00,87.37,87.75,87.25,87.62,936000
-1976-05-07 00:00:00,87.62,88.25,87.25,87.75,710400
-1976-05-10 00:00:00,87.75,88.75,87.75,88.75,1905600
-1976-05-11 00:00:00,88.75,89.5,88.62,89.5,1598400
-1976-05-12 00:00:00,88.62,88.62,87.5,87.5,1156800
-1976-05-13 00:00:00,87.37,87.37,86.75,86.75,1108800
-1976-05-14 00:00:00,86.5,86.5,85.75,85.87,1598400
-1976-05-17 00:00:00,85.5,85.5,84.87,85.5,547200
-1976-05-18 00:00:00,85.5,85.5,85.0,85.25,2169600
-1976-05-19 00:00:00,85.25,86.37,85.25,86.25,969600
-1976-05-20 00:00:00,86.25,87.12,86.25,86.5,1070400
-1976-05-21 00:00:00,86.5,86.75,85.75,86.5,960000
-1976-05-24 00:00:00,86.37,86.37,85.5,86.37,868800
-1976-05-25 00:00:00,86.12,86.12,85.62,86.0,1334400
-1976-05-26 00:00:00,85.5,85.5,84.62,84.87,2011200
-1976-05-27 00:00:00,84.87,85.25,84.75,85.25,1171200
-1976-05-28 00:00:00,85.37,86.75,85.37,86.37,1588800
-1976-06-01 00:00:00,86.37,86.5,85.87,86.0,1104000
-1976-06-02 00:00:00,86.0,86.0,85.25,86.0,537600
-1976-06-03 00:00:00,86.0,86.25,85.62,85.87,734400
-1976-06-04 00:00:00,85.25,85.25,83.75,83.75,3076800
-1976-06-07 00:00:00,83.5,83.5,83.0,83.37,1262400
-1976-06-08 00:00:00,83.37,83.62,82.87,83.25,1545600
-1976-06-09 00:00:00,83.25,84.25,83.0,83.12,1243200
-1976-06-10 00:00:00,83.12,84.0,83.12,83.75,1502400
-1976-06-11 00:00:00,83.75,84.0,83.5,83.87,1142400
-1976-06-14 00:00:00,84.12,84.87,84.12,84.87,1224000
-1976-06-15 00:00:00,84.87,84.87,84.12,84.25,1689600
-1976-06-16 00:00:00,84.25,84.75,84.12,84.75,1003200
-1976-06-17 00:00:00,84.87,85.62,84.87,85.5,2025600
-1976-06-18 00:00:00,85.75,86.37,85.75,86.25,1891200
-1976-06-21 00:00:00,86.25,86.25,85.12,85.12,1132800
-1976-06-22 00:00:00,85.12,85.75,84.5,84.5,547200
-1976-06-23 00:00:00,84.5,84.87,84.25,84.62,1502400
-1976-06-24 00:00:00,84.62,84.87,82.5,83.87,4430400
-1976-06-25 00:00:00,83.87,84.5,82.87,83.5,1108800
-1976-06-28 00:00:00,83.5,83.75,82.75,83.25,2083200
-1976-06-29 00:00:00,83.5,84.12,83.5,84.12,1641600
-1976-06-30 00:00:00,84.12,84.25,83.75,84.0,868800
-1976-07-01 00:00:00,84.0,84.5,83.37,83.75,1056000
-1976-07-02 00:00:00,84.0,84.75,84.0,84.5,1704000
-1976-07-06 00:00:00,84.5,85.37,84.37,84.5,2400000
-1976-07-07 00:00:00,84.5,85.75,84.5,84.87,1382400
-1976-07-08 00:00:00,84.87,85.37,84.62,85.12,4051200
-1976-07-09 00:00:00,85.25,86.0,85.25,86.0,2476800
-1976-07-12 00:00:00,86.0,86.75,86.0,86.75,2102400
-1976-07-13 00:00:00,86.75,86.87,86.5,86.75,1584000
-1976-07-14 00:00:00,86.75,88.62,86.75,88.25,3000000
-1976-07-15 00:00:00,88.25,88.25,87.25,87.5,2308800
-1976-07-16 00:00:00,87.5,88.0,87.0,88.0,1478400
-1976-07-19 00:00:00,88.0,88.25,87.5,88.0,1305600
-1976-07-20 00:00:00,87.5,87.5,86.25,86.87,2870400
-1976-07-21 00:00:00,86.87,87.37,86.87,87.0,1176000
-1976-07-22 00:00:00,87.0,87.12,86.75,87.12,974400
-1976-07-23 00:00:00,87.0,87.0,86.25,86.62,1603200
-1976-07-26 00:00:00,86.62,86.62,86.25,86.62,907200
-1976-07-27 00:00:00,86.62,87.12,86.37,86.5,1012800
-1976-07-28 00:00:00,86.5,86.75,86.12,86.75,532800
-1976-07-29 00:00:00,86.75,87.0,86.0,86.5,758400
-1976-07-30 00:00:00,86.5,86.5,86.12,86.12,1118400
-1976-08-02 00:00:00,86.12,86.37,86.0,86.0,609600
-1976-08-03 00:00:00,86.25,87.5,86.25,87.25,1171200
-1976-08-04 00:00:00,87.25,87.75,87.0,87.5,1089600
-1976-08-05 00:00:00,87.37,87.37,86.5,87.0,1003200
-1976-08-06 00:00:00,86.87,86.87,86.5,86.87,1209600
-1976-08-09 00:00:00,86.87,87.0,86.62,86.87,676800
-1976-08-10 00:00:00,86.87,87.75,86.75,87.62,1411200
-1976-08-11 00:00:00,87.62,88.0,86.5,86.75,2424000
-1976-08-12 00:00:00,86.75,86.87,85.75,86.5,801600
-1976-08-13 00:00:00,86.37,86.37,85.87,86.0,1464000
-1976-08-16 00:00:00,86.0,86.25,85.5,85.75,1814400
-1976-08-17 00:00:00,85.75,86.25,85.75,86.0,1958400
-1976-08-18 00:00:00,86.0,86.0,85.62,86.0,974400
-1976-08-19 00:00:00,86.0,86.0,85.5,85.75,1430400
-1976-08-20 00:00:00,85.75,86.25,85.0,85.37,1176000
-1976-08-23 00:00:00,85.37,86.12,84.87,85.87,1665600
-1976-08-24 00:00:00,85.87,86.5,85.75,85.75,1200000
-1976-08-25 00:00:00,85.75,87.5,85.75,87.5,1665600
-1976-08-26 00:00:00,87.5,87.5,86.12,86.5,1622400
-1976-08-27 00:00:00,86.5,87.5,86.37,87.5,652800
-1976-08-30 00:00:00,87.5,88.25,87.5,88.25,1243200
-1976-08-31 00:00:00,88.25,89.12,88.25,89.0,2116800
-1976-09-01 00:00:00,89.0,90.75,88.62,90.5,1747200
-1976-09-02 00:00:00,90.5,90.75,89.75,90.0,1958400
-1976-09-03 00:00:00,90.0,90.62,89.62,90.0,1636800
-1976-09-07 00:00:00,90.0,90.75,89.62,90.75,1252800
-1976-09-08 00:00:00,90.75,90.75,90.0,90.25,1123200
-1976-09-09 00:00:00,90.0,90.0,89.62,90.0,744000
-1976-09-10 00:00:00,90.0,90.0,89.5,89.62,787200
-1976-09-13 00:00:00,89.62,90.0,89.37,89.5,600000
-1976-09-14 00:00:00,89.5,90.0,88.75,90.0,1094400
-1976-09-15 00:00:00,90.0,90.5,89.62,90.25,585600
-1976-09-16 00:00:00,90.25,91.0,89.87,91.0,1449600
-1976-09-17 00:00:00,91.12,93.0,91.12,92.62,1972800
-1976-09-20 00:00:00,93.0,94.25,93.0,94.0,1176000
-1976-09-21 00:00:00,94.0,95.37,93.87,95.0,1492800
-1976-09-22 00:00:00,95.0,95.25,94.25,94.25,2918400
-1976-09-23 00:00:00,94.25,94.87,94.0,94.37,1881600
-1976-09-24 00:00:00,94.37,94.62,93.75,94.25,969600
-1976-09-27 00:00:00,94.25,95.37,93.75,95.37,1708800
-1976-09-28 00:00:00,95.37,95.75,94.0,94.0,1665600
-1976-09-29 00:00:00,94.0,94.25,92.75,92.75,2011200
-1976-09-30 00:00:00,92.75,93.0,90.5,90.5,1881600
-1976-10-01 00:00:00,90.5,90.87,89.5,89.5,1560000
-1976-10-04 00:00:00,89.5,89.62,89.0,89.0,1036800
-1976-10-05 00:00:00,89.0,89.0,88.25,88.87,998400
-1976-10-06 00:00:00,88.87,89.62,88.37,89.62,1828800
-1976-10-07 00:00:00,89.62,90.75,89.62,90.62,1454400
-1976-10-08 00:00:00,90.62,90.75,89.25,89.37,1041600
-1976-10-11 00:00:00,89.25,89.25,88.62,89.0,854400
-1976-10-12 00:00:00,89.0,89.5,87.75,88.12,825600
-1976-10-13 00:00:00,88.12,88.87,87.62,88.87,1051200
-1976-10-14 00:00:00,88.62,88.62,87.75,88.37,691200
-1976-10-15 00:00:00,88.37,88.5,87.87,88.0,1012800
-1976-10-18 00:00:00,88.0,88.75,87.75,88.25,2188800
-1976-10-19 00:00:00,87.25,87.25,86.5,87.12,1267200
-1976-10-20 00:00:00,86.25,86.25,85.62,86.25,2102400
-1976-10-21 00:00:00,86.25,86.62,85.75,85.75,1329600
-1976-10-22 00:00:00,85.75,86.37,85.12,85.12,816000
-1976-10-25 00:00:00,85.12,85.25,84.75,85.12,571200
-1976-10-26 00:00:00,85.12,86.25,84.87,85.75,921600
-1976-10-27 00:00:00,85.75,86.0,85.0,85.62,1401600
-1976-10-28 00:00:00,85.62,85.87,85.37,85.5,1276800
-1976-10-29 00:00:00,85.5,86.25,85.25,85.75,1531200
-1976-11-01 00:00:00,85.75,85.87,84.87,85.62,1104000
-1976-11-03 00:00:00,85.62,85.75,84.25,84.75,1224000
-1976-11-04 00:00:00,84.87,85.75,84.87,85.5,3907200
-1976-11-05 00:00:00,85.5,85.75,84.0,84.0,1694400
-1976-11-08 00:00:00,83.75,83.75,82.0,82.25,2011200
-1976-11-09 00:00:00,82.25,82.62,81.12,81.12,1785600
-1976-11-10 00:00:00,80.75,80.75,79.0,79.62,3120000
-1976-11-11 00:00:00,79.62,81.0,79.5,80.75,840000
-1976-11-12 00:00:00,80.75,81.5,80.62,80.62,1785600
-1976-11-15 00:00:00,80.62,81.25,80.62,81.25,849600
-1976-11-16 00:00:00,82.0,83.5,82.0,82.62,1296000
-1976-11-17 00:00:00,82.62,83.5,82.12,82.25,1036800
-1976-11-18 00:00:00,82.25,83.25,81.25,82.37,974400
-1976-11-19 00:00:00,82.37,82.37,79.25,79.75,1401600
-1976-11-22 00:00:00,79.87,81.25,79.87,80.37,840000
-1976-11-23 00:00:00,80.37,80.37,79.5,79.87,1483200
-1976-11-24 00:00:00,79.87,79.87,79.12,79.62,1920000
-1976-11-26 00:00:00,79.62,80.0,79.25,80.0,556800
-1976-11-29 00:00:00,79.75,79.75,79.12,79.37,916800
-1976-11-30 00:00:00,79.0,79.0,77.87,78.0,2025600
-1976-12-01 00:00:00,77.5,77.5,75.5,76.5,6436800
-1976-12-02 00:00:00,76.25,76.25,73.25,73.5,5870400
-1976-12-03 00:00:00,73.5,75.62,72.75,75.62,3014400
-1976-12-06 00:00:00,75.62,76.25,75.0,75.0,3590400
-1976-12-07 00:00:00,75.0,75.25,74.0,74.0,2409600
-1976-12-08 00:00:00,73.75,73.75,72.5,73.0,6494400
-1976-12-09 00:00:00,73.0,73.37,72.0,72.75,4425600
-1976-12-10 00:00:00,72.87,73.87,72.87,73.37,2236800
-1976-12-13 00:00:00,73.37,74.0,73.37,74.0,2611200
-1976-12-14 00:00:00,74.0,74.25,73.25,74.12,4843200
-1976-12-15 00:00:00,74.12,74.5,73.62,73.87,2188800
-1976-12-16 00:00:00,73.75,73.75,72.87,73.25,2236800
-1976-12-17 00:00:00,73.25,74.0,72.87,73.0,3816000
-1976-12-20 00:00:00,73.0,73.0,72.0,72.0,1934400
-1976-12-21 00:00:00,72.0,73.0,71.5,72.37,3542400
-1976-12-22 00:00:00,72.37,73.25,72.12,72.62,2908800
-1976-12-23 00:00:00,72.62,73.87,72.62,73.0,2572800
-1976-12-27 00:00:00,73.62,75.87,73.62,75.87,2068800
-1976-12-28 00:00:00,75.87,76.5,75.75,76.12,3067200
-1976-12-29 00:00:00,76.25,77.5,76.25,77.12,2803200
-1976-12-30 00:00:00,77.25,79.25,77.25,79.25,1396800
-1976-12-31 00:00:00,79.0,79.0,77.87,78.0,1536000
-1977-01-03 00:00:00,76.87,78.12,76.87,78.12,1080000
-1977-01-04 00:00:00,78.0,78.0,77.0,77.0,1022400
-1977-01-05 00:00:00,77.0,77.37,76.25,76.75,1080000
-1977-01-06 00:00:00,76.87,77.87,76.87,77.12,2174400
-1977-01-07 00:00:00,77.12,77.5,76.75,76.87,969600
-1977-01-10 00:00:00,76.87,76.87,76.25,76.87,1478400
-1977-01-11 00:00:00,76.87,77.12,75.62,76.0,854400
-1977-01-12 00:00:00,75.25,75.25,74.37,74.62,1982400
-1977-01-13 00:00:00,74.75,75.37,74.75,75.25,1742400
-1977-01-14 00:00:00,75.12,75.12,73.5,73.75,2400000
-1977-01-17 00:00:00,73.5,73.5,72.75,72.75,1516800
-1977-01-18 00:00:00,72.75,73.0,72.12,72.5,1665600
-1977-01-19 00:00:00,72.5,72.5,72.0,72.5,2428800
-1977-01-20 00:00:00,72.5,72.5,70.87,71.12,2856000
-1977-01-21 00:00:00,71.12,71.5,70.87,71.12,1920000
-1977-01-24 00:00:00,71.12,71.12,70.5,70.75,1891200
-1977-01-25 00:00:00,70.75,71.12,70.5,70.5,1036800
-1977-01-26 00:00:00,70.5,70.75,68.75,68.75,2476800
-1977-01-27 00:00:00,68.75,69.25,65.5,66.0,3067200
-1977-01-28 00:00:00,66.12,67.87,66.12,66.87,3187200
-1977-01-31 00:00:00,67.0,67.75,67.0,67.75,2107200
-1977-02-01 00:00:00,68.25,70.0,68.25,70.0,2520000
-1977-02-02 00:00:00,70.0,71.5,69.5,69.62,2169600
-1977-02-03 00:00:00,69.62,69.75,68.75,69.25,2270400
-1977-02-04 00:00:00,69.25,69.75,69.25,69.25,1665600
-1977-02-07 00:00:00,69.25,70.0,68.5,68.75,1814400
-1977-02-08 00:00:00,68.75,69.12,68.0,68.0,840000
-1977-02-09 00:00:00,67.75,67.75,66.62,67.5,1944000
-1977-02-10 00:00:00,67.5,68.0,66.87,67.0,2131200
-1977-02-11 00:00:00,66.75,66.75,65.12,65.12,3000000
-1977-02-14 00:00:00,65.12,66.5,65.12,66.12,2625600
-1977-02-15 00:00:00,66.37,67.25,66.37,66.62,2827200
-1977-02-16 00:00:00,66.62,67.62,66.37,67.12,1550400
-1977-02-17 00:00:00,67.12,67.12,65.87,66.12,1694400
-1977-02-18 00:00:00,66.12,66.25,65.62,66.0,1214400
-1977-02-22 00:00:00,66.25,66.75,66.25,66.25,1468800
-1977-02-23 00:00:00,66.25,66.5,65.75,66.0,950400
-1977-02-24 00:00:00,66.0,66.0,65.5,65.5,1478400
-1977-02-25 00:00:00,65.5,65.87,65.25,65.87,1440000
-1977-02-28 00:00:00,65.87,66.5,65.62,66.5,998400
-1977-03-01 00:00:00,67.0,68.5,67.0,68.5,2409600
-1977-03-02 00:00:00,68.5,68.5,67.87,67.87,984000
-1977-03-03 00:00:00,67.87,68.5,67.5,68.0,1670400
-1977-03-04 00:00:00,68.25,69.0,68.25,68.87,2664000
-1977-03-07 00:00:00,68.87,70.62,68.87,70.62,2049600
-1977-03-08 00:00:00,70.62,71.12,70.37,70.5,1718400
-1977-03-09 00:00:00,70.12,70.12,69.25,69.37,1080000
-1977-03-10 00:00:00,69.37,70.25,69.0,70.25,1742400
-1977-03-11 00:00:00,70.25,70.87,70.25,70.62,2342400
-1977-03-14 00:00:00,70.62,71.37,70.5,71.37,1910400
-1977-03-15 00:00:00,71.75,72.37,71.75,72.0,1382400
-1977-03-16 00:00:00,72.0,72.25,71.75,72.0,1636800
-1977-03-17 00:00:00,72.0,72.37,71.87,72.37,1603200
-1977-03-18 00:00:00,72.12,72.12,71.75,71.75,1704000
-1977-03-21 00:00:00,71.75,72.0,71.5,72.0,2054400
-1977-03-22 00:00:00,71.62,71.62,71.25,71.5,1425600
-1977-03-23 00:00:00,71.5,71.5,70.0,70.25,1996800
-1977-03-24 00:00:00,70.25,70.87,69.87,70.0,2198400
-1977-03-25 00:00:00,69.87,69.87,69.0,69.0,2294400
-1977-03-28 00:00:00,68.75,68.75,68.37,68.62,1972800
-1977-03-29 00:00:00,68.62,69.0,68.25,69.0,1665600
-1977-03-30 00:00:00,69.0,69.37,67.25,67.5,1934400
-1977-03-31 00:00:00,67.5,67.75,66.62,67.0,2116800
-1977-04-01 00:00:00,67.25,68.0,67.25,67.62,1862400
-1977-04-04 00:00:00,67.62,67.62,66.5,66.5,1051200
-1977-04-05 00:00:00,66.5,66.75,66.25,66.75,1588800
-1977-04-06 00:00:00,66.75,66.87,66.25,66.37,1516800
-1977-04-07 00:00:00,66.37,66.87,66.25,66.5,1814400
-1977-04-11 00:00:00,66.5,66.62,66.0,66.12,2640000
-1977-04-12 00:00:00,66.37,66.87,66.37,66.75,1680000
-1977-04-13 00:00:00,66.75,67.25,66.62,67.25,2131200
-1977-04-14 00:00:00,67.75,68.25,67.75,67.75,2016000
-1977-04-15 00:00:00,67.75,68.12,67.62,67.75,2068800
-1977-04-18 00:00:00,67.75,68.0,67.37,67.37,1051200
-1977-04-19 00:00:00,67.37,67.5,67.0,67.12,1147200
-1977-04-20 00:00:00,67.37,68.25,67.37,68.25,2956800
-1977-04-21 00:00:00,68.25,68.75,66.75,66.87,2078400
-1977-04-22 00:00:00,66.62,66.62,65.0,65.0,2918400
-1977-04-25 00:00:00,64.5,64.5,62.63,62.63,2443200
-1977-04-26 00:00:00,62.63,63.13,62.25,62.63,2414400
-1977-04-27 00:00:00,62.75,64.25,62.75,63.25,2544000
-1977-04-28 00:00:00,63.25,64.25,63.13,63.5,2083200
-1977-04-29 00:00:00,63.5,63.63,62.88,63.13,1051200
-1977-05-02 00:00:00,63.13,63.25,62.75,63.13,1651200
-1977-05-03 00:00:00,63.38,64.37,63.38,64.12,1454400
-1977-05-04 00:00:00,64.12,65.87,64.12,65.0,2798400
-1977-05-05 00:00:00,65.12,66.37,65.12,66.12,1627200
-1977-05-06 00:00:00,66.12,66.25,65.25,65.37,1531200
-1977-05-09 00:00:00,65.37,65.37,64.25,64.5,1382400
-1977-05-10 00:00:00,64.5,65.0,64.25,64.62,4027200
-1977-05-11 00:00:00,64.5,64.5,62.75,62.75,1454400
-1977-05-12 00:00:00,62.75,63.5,62.13,63.38,2342400
-1977-05-13 00:00:00,63.38,65.0,63.38,65.0,2304000
-1977-05-16 00:00:00,65.0,65.25,64.62,65.12,801600
-1977-05-17 00:00:00,65.25,66.5,65.25,66.5,1545600
-1977-05-18 00:00:00,67.25,68.25,67.25,67.62,4104000
-1977-05-19 00:00:00,67.62,68.0,67.5,67.62,1411200
-1977-05-20 00:00:00,67.62,67.75,66.87,66.87,2601600
-1977-05-23 00:00:00,66.87,66.87,65.5,65.75,1560000
-1977-05-24 00:00:00,65.75,65.87,65.25,65.87,1761600
-1977-05-25 00:00:00,65.87,65.87,64.75,64.75,3052800
-1977-05-26 00:00:00,64.75,65.87,64.5,65.37,1972800
-1977-05-27 00:00:00,65.37,65.62,64.87,64.87,1334400
-1977-05-31 00:00:00,64.87,65.12,64.62,65.0,1809600
-1977-06-01 00:00:00,65.12,65.5,65.12,65.37,2169600
-1977-06-02 00:00:00,65.37,66.0,65.25,65.5,1070400
-1977-06-03 00:00:00,65.87,67.62,65.87,67.37,2640000
-1977-06-06 00:00:00,67.37,68.25,66.0,66.12,2001600
-1977-06-07 00:00:00,66.12,67.25,66.0,67.25,1843200
-1977-06-08 00:00:00,67.75,68.75,67.75,68.25,2505600
-1977-06-09 00:00:00,68.25,68.37,67.62,68.37,1142400
-1977-06-10 00:00:00,68.37,68.37,67.62,68.25,2784000
-1977-06-13 00:00:00,68.5,69.37,68.5,68.87,5904000
-1977-06-14 00:00:00,69.12,70.37,69.12,70.37,2563200
-1977-06-15 00:00:00,70.37,70.75,69.87,69.87,1876800
-1977-06-16 00:00:00,69.87,70.5,69.37,70.5,3216000
-1977-06-17 00:00:00,70.5,70.75,69.75,70.5,1291200
-1977-06-20 00:00:00,70.87,71.75,70.87,71.5,1958400
-1977-06-21 00:00:00,71.62,73.37,71.62,72.75,2596800
-1977-06-22 00:00:00,72.5,72.5,71.75,71.87,4396800
-1977-06-23 00:00:00,71.87,72.62,71.62,72.37,1396800
-1977-06-24 00:00:00,72.37,72.75,72.25,72.25,984000
-1977-06-27 00:00:00,72.25,72.75,72.25,72.25,1156800
-1977-06-28 00:00:00,72.25,72.5,72.0,72.0,1612800
-1977-06-29 00:00:00,72.0,72.0,71.0,71.12,2942400
-1977-06-30 00:00:00,71.12,71.62,70.25,70.62,1569600
-1977-07-01 00:00:00,70.62,70.62,69.62,69.62,897600
-1977-07-05 00:00:00,70.0,70.5,70.0,70.37,1156800
-1977-07-06 00:00:00,70.37,70.37,69.62,70.0,1320000
-1977-07-07 00:00:00,70.0,70.25,69.62,69.87,1536000
-1977-07-08 00:00:00,69.87,70.5,69.87,69.87,1089600
-1977-07-11 00:00:00,69.87,70.25,68.75,69.0,8721600
-1977-07-12 00:00:00,69.0,69.12,68.5,68.5,2160000
-1977-07-13 00:00:00,68.5,69.0,68.25,68.87,1012800
-1977-07-15 00:00:00,68.87,69.25,68.5,69.25,2467200
-1977-07-18 00:00:00,69.25,69.5,69.0,69.12,1723200
-1977-07-19 00:00:00,69.25,70.0,69.25,70.0,2462400
-1977-07-20 00:00:00,70.0,70.87,69.75,70.87,1252800
-1977-07-21 00:00:00,70.75,70.75,70.0,70.25,3609600
-1977-07-22 00:00:00,70.25,70.5,69.37,70.0,1560000
-1977-07-25 00:00:00,70.0,70.12,69.62,69.62,878400
-1977-07-26 00:00:00,69.62,69.75,69.25,69.5,1636800
-1977-07-27 00:00:00,69.5,69.75,68.5,68.5,2616000
-1977-07-28 00:00:00,68.5,68.75,68.25,68.75,1387200
-1977-07-29 00:00:00,68.75,69.12,68.5,68.75,1094400
-1977-08-01 00:00:00,68.75,69.25,68.5,68.87,748800
-1977-08-02 00:00:00,68.75,68.75,68.5,68.5,1036800
-1977-08-03 00:00:00,68.5,69.75,68.25,69.75,1680000
-1977-08-04 00:00:00,69.75,70.5,69.37,69.87,1382400
-1977-08-05 00:00:00,69.87,70.12,69.62,69.87,1003200
-1977-08-08 00:00:00,69.87,69.87,69.12,69.25,758400
-1977-08-09 00:00:00,69.25,70.0,69.12,69.25,969600
-1977-08-10 00:00:00,69.25,70.37,69.25,70.37,1104000
-1977-08-11 00:00:00,70.37,71.0,70.0,70.0,3945600
-1977-08-12 00:00:00,70.0,71.25,70.0,70.75,1228800
-1977-08-15 00:00:00,70.5,70.5,70.0,70.0,2961600
-1977-08-16 00:00:00,70.0,70.37,69.75,70.37,2030400
-1977-08-17 00:00:00,70.37,71.75,70.25,71.37,1056000
-1977-08-18 00:00:00,71.37,72.87,71.37,72.37,2054400
-1977-08-19 00:00:00,72.37,74.0,72.37,73.75,2956800
-1977-08-22 00:00:00,74.12,75.37,74.12,74.5,2976000
-1977-08-23 00:00:00,74.5,75.0,73.37,73.37,2616000
-1977-08-24 00:00:00,73.37,74.0,73.25,73.5,4070400
-1977-08-25 00:00:00,73.5,73.5,72.62,72.62,1944000
-1977-08-26 00:00:00,72.62,72.62,71.62,72.12,1401600
-1977-08-29 00:00:00,72.62,73.25,72.62,73.25,3076800
-1977-08-30 00:00:00,73.25,73.37,71.87,71.87,2107200
-1977-08-31 00:00:00,71.87,72.25,71.25,72.25,1545600
-1977-09-01 00:00:00,72.37,73.25,72.37,72.62,1416000
-1977-09-02 00:00:00,72.62,73.5,72.25,73.12,1171200
-1977-09-06 00:00:00,73.12,73.75,72.75,73.12,744000
-1977-09-07 00:00:00,73.12,73.75,73.12,73.75,720000
-1977-09-08 00:00:00,73.75,73.75,72.5,72.5,1440000
-1977-09-09 00:00:00,72.12,72.12,71.87,71.87,1041600
-1977-09-12 00:00:00,71.87,72.0,71.5,71.62,907200
-1977-09-13 00:00:00,71.62,71.87,71.12,71.75,1104000
-1977-09-14 00:00:00,71.87,72.12,71.87,72.0,681600
-1977-09-15 00:00:00,72.25,73.0,72.25,72.5,1372800
-1977-09-16 00:00:00,72.5,72.75,72.25,72.5,1651200
-1977-09-19 00:00:00,72.5,72.5,72.12,72.25,1704000
-1977-09-20 00:00:00,72.25,73.0,72.12,73.0,1689600
-1977-09-21 00:00:00,73.0,73.75,72.12,72.12,2241600
-1977-09-22 00:00:00,72.12,72.5,72.0,72.12,1680000
-1977-09-23 00:00:00,72.12,73.12,72.0,72.12,2505600
-1977-09-26 00:00:00,72.12,73.12,72.12,73.12,988800
-1977-09-27 00:00:00,73.12,73.37,72.62,72.62,1036800
-1977-09-28 00:00:00,72.62,73.62,72.25,73.0,1329600
-1977-09-29 00:00:00,73.12,73.75,73.12,73.62,1982400
-1977-09-30 00:00:00,73.62,74.0,73.25,73.5,1401600
-1977-10-03 00:00:00,73.5,73.87,73.25,73.87,988800
-1977-10-04 00:00:00,73.87,74.37,73.87,74.0,1852800
-1977-10-05 00:00:00,73.87,73.87,72.87,73.0,3336000
-1977-10-06 00:00:00,73.0,73.25,72.62,73.0,1118400
-1977-10-07 00:00:00,73.0,73.25,72.62,72.75,1550400
-1977-10-10 00:00:00,72.75,72.75,72.25,72.37,624000
-1977-10-11 00:00:00,72.37,72.37,71.62,71.75,2323200
-1977-10-12 00:00:00,71.62,71.62,71.0,71.62,1411200
-1977-10-13 00:00:00,71.62,71.75,71.12,71.5,1478400
-1977-10-14 00:00:00,71.5,72.25,71.37,72.12,1051200
-1977-10-17 00:00:00,72.12,72.5,72.0,72.5,1344000
-1977-10-18 00:00:00,72.62,73.12,72.62,72.75,1929600
-1977-10-19 00:00:00,72.62,72.62,70.5,71.0,4056000
-1977-10-20 00:00:00,71.0,71.25,70.25,70.75,3091200
-1977-10-21 00:00:00,70.75,71.0,70.5,71.0,1070400
-1977-10-24 00:00:00,71.0,71.25,70.75,70.87,1670400
-1977-10-25 00:00:00,70.62,70.62,69.5,70.0,2971200
-1977-10-26 00:00:00,70.0,72.0,69.62,72.0,2356800
-1977-10-27 00:00:00,72.25,73.25,72.25,73.25,2625600
-1977-10-28 00:00:00,73.25,74.12,72.87,73.75,3734400
-1977-10-31 00:00:00,73.75,74.12,73.25,73.37,2904000
-1977-11-01 00:00:00,72.87,72.87,72.37,72.37,1622400
-1977-11-02 00:00:00,72.37,72.62,71.0,71.0,2548800
-1977-11-03 00:00:00,70.87,70.87,69.5,69.87,3278400
-1977-11-04 00:00:00,69.87,70.37,69.62,70.25,2904000
-1977-11-07 00:00:00,70.25,71.75,70.0,71.62,1622400
-1977-11-08 00:00:00,71.62,71.62,70.5,71.25,1627200
-1977-11-09 00:00:00,71.25,71.75,70.87,71.75,1622400
-1977-11-10 00:00:00,72.25,74.75,72.25,74.0,2001600
-1977-11-11 00:00:00,74.0,74.62,73.75,73.87,1560000
-1977-11-14 00:00:00,73.87,73.87,72.87,73.5,3240000
-1977-11-15 00:00:00,73.5,74.37,73.37,74.12,3652800
-1977-11-16 00:00:00,74.12,74.25,73.5,73.75,1118400
-1977-11-17 00:00:00,73.75,73.87,73.0,73.0,1704000
-1977-11-18 00:00:00,73.0,73.37,72.5,72.62,1569600
-1977-11-21 00:00:00,72.62,72.87,72.37,72.87,921600
-1977-11-22 00:00:00,73.12,73.87,73.12,73.75,2640000
-1977-11-23 00:00:00,73.75,74.12,73.62,74.0,2169600
-1977-11-25 00:00:00,74.0,74.25,73.75,74.0,1012800
-1977-11-28 00:00:00,74.0,74.12,73.5,74.0,1843200
-1977-11-29 00:00:00,73.87,73.87,72.37,72.62,1622400
-1977-11-30 00:00:00,72.75,74.0,72.75,74.0,1147200
-1977-12-01 00:00:00,74.12,76.0,74.12,75.12,2841600
-1977-12-02 00:00:00,75.12,75.5,74.87,75.0,1867200
-1977-12-05 00:00:00,75.0,75.25,74.12,74.12,969600
-1977-12-06 00:00:00,73.75,73.75,72.62,72.75,1483200
-1977-12-07 00:00:00,72.75,73.25,72.25,73.0,2630400
-1977-12-08 00:00:00,73.0,73.37,72.62,72.62,878400
-1977-12-09 00:00:00,72.62,73.5,72.12,73.0,2011200
-1977-12-12 00:00:00,73.0,73.25,72.75,72.75,1603200
-1977-12-13 00:00:00,72.75,73.75,72.62,73.37,1185600
-1977-12-14 00:00:00,73.37,74.25,73.0,74.0,1468800
-1977-12-15 00:00:00,74.0,74.75,73.5,73.75,1156800
-1977-12-16 00:00:00,73.75,74.25,73.5,73.62,1507200
-1977-12-19 00:00:00,73.62,74.25,72.75,73.0,2428800
-1977-12-20 00:00:00,73.0,73.12,72.62,72.87,1521600
-1977-12-21 00:00:00,73.0,73.87,73.0,73.5,2092800
-1977-12-22 00:00:00,73.75,75.75,73.75,74.75,2889600
-1977-12-23 00:00:00,75.0,76.0,75.0,75.75,1670400
-1977-12-27 00:00:00,75.75,76.5,75.37,76.37,1108800
-1977-12-28 00:00:00,76.37,76.5,75.75,76.5,1492800
-1977-12-29 00:00:00,76.5,77.0,76.12,76.75,1104000
-1977-12-30 00:00:00,76.75,77.12,76.5,76.75,1800000
-1978-01-03 00:00:00,76.62,76.62,74.75,75.0,1507200
-1978-01-04 00:00:00,75.0,75.5,74.25,75.25,2956800
-1978-01-05 00:00:00,75.25,75.75,73.12,73.12,2668800
-1978-01-06 00:00:00,73.12,73.37,71.25,71.87,2616000
-1978-01-09 00:00:00,71.75,71.75,70.62,71.0,2558400
-1978-01-10 00:00:00,71.0,71.37,69.5,69.5,1944000
-1978-01-11 00:00:00,69.5,70.25,68.75,68.87,2400000
-1978-01-12 00:00:00,69.0,70.25,69.0,69.75,1824000
-1978-01-13 00:00:00,69.75,70.62,69.62,69.75,1689600
-1978-01-16 00:00:00,69.75,70.12,69.37,69.37,777600
-1978-01-17 00:00:00,69.62,70.25,69.62,70.25,1627200
-1978-01-18 00:00:00,70.5,71.5,70.5,71.5,1531200
-1978-01-19 00:00:00,71.5,71.62,70.75,70.75,1372800
-1978-01-20 00:00:00,70.75,70.87,69.87,70.12,787200
-1978-01-23 00:00:00,70.12,70.87,70.0,70.0,1492800
-1978-01-24 00:00:00,70.0,71.25,69.75,70.75,1291200
-1978-01-25 00:00:00,70.75,70.87,70.37,70.75,1584000
-1978-01-26 00:00:00,70.75,70.75,69.75,69.75,1252800
-1978-01-27 00:00:00,69.75,70.0,69.5,69.62,1569600
-1978-01-30 00:00:00,69.62,70.37,69.62,70.12,1041600
-1978-01-31 00:00:00,70.12,70.62,69.5,69.75,2294400
-1978-02-01 00:00:00,69.75,70.37,69.25,70.25,1396800
-1978-02-02 00:00:00,70.25,70.75,70.25,70.37,796800
-1978-02-03 00:00:00,70.37,70.62,70.37,70.5,537600
-1978-02-06 00:00:00,70.25,70.25,70.12,70.25,696000
-1978-02-07 00:00:00,70.25,70.5,70.25,70.5,638400
-1978-02-08 00:00:00,70.5,71.37,70.37,71.12,1104000
-1978-02-09 00:00:00,71.12,71.12,70.5,70.5,609600
-1978-02-10 00:00:00,70.37,70.37,70.0,70.25,590400
-1978-02-13 00:00:00,70.25,70.25,70.0,70.12,556800
-1978-02-14 00:00:00,70.12,70.12,69.87,69.87,1156800
-1978-02-15 00:00:00,69.75,69.75,69.12,69.37,2174400
-1978-02-16 00:00:00,69.0,69.0,68.0,68.12,1281600
-1978-02-17 00:00:00,68.12,68.12,66.62,66.75,1387200
-1978-02-21 00:00:00,66.75,66.87,66.5,66.62,1209600
-1978-02-22 00:00:00,66.62,66.87,66.0,66.0,1665600
-1978-02-23 00:00:00,66.0,66.37,65.5,66.37,1516800
-1978-02-24 00:00:00,66.62,68.5,66.62,68.12,2136000
-1978-02-27 00:00:00,68.12,68.62,67.62,67.75,1492800
-1978-02-28 00:00:00,67.37,67.37,66.87,67.0,1531200
-1978-03-01 00:00:00,67.0,67.25,66.62,66.87,2630400
-1978-03-02 00:00:00,67.12,67.62,67.12,67.5,1694400
-1978-03-03 00:00:00,67.5,67.75,67.37,67.75,864000
-1978-03-06 00:00:00,67.75,67.87,67.5,67.87,988800
-1978-03-07 00:00:00,67.87,68.5,67.5,68.12,1905600
-1978-03-08 00:00:00,68.12,68.5,67.87,68.5,1310400
-1978-03-09 00:00:00,68.5,69.0,68.5,68.87,2160000
-1978-03-10 00:00:00,69.0,69.87,69.0,69.75,2491200
-1978-03-13 00:00:00,69.75,70.75,69.75,70.0,1464000
-1978-03-14 00:00:00,70.0,70.0,69.25,69.25,1828800
-1978-03-15 00:00:00,69.25,69.25,68.37,68.75,1800000
-1978-03-16 00:00:00,68.75,69.25,68.25,69.25,916800
-1978-03-17 00:00:00,69.25,70.0,69.0,69.87,1344000
-1978-03-20 00:00:00,69.87,70.25,69.25,69.75,1440000
-1978-03-21 00:00:00,69.62,69.62,68.62,68.75,1344000
-1978-03-22 00:00:00,68.75,68.75,68.25,68.25,1224000
-1978-03-23 00:00:00,68.25,68.5,68.0,68.25,1622400
-1978-03-27 00:00:00,68.12,68.12,67.75,67.87,1012800
-1978-03-28 00:00:00,67.87,68.62,67.75,68.62,3067200
-1978-03-29 00:00:00,68.62,69.12,68.62,68.75,974400
-1978-03-30 00:00:00,68.75,68.87,68.37,68.5,1185600
-1978-03-31 00:00:00,68.25,68.25,67.75,68.0,2016000
-1978-04-03 00:00:00,67.75,67.75,67.12,67.25,1464000
-1978-04-04 00:00:00,67.25,67.62,67.12,67.5,1742400
-1978-04-05 00:00:00,67.5,68.0,67.5,68.0,1291200
-1978-04-06 00:00:00,68.12,68.75,68.12,68.12,1027200
-1978-04-07 00:00:00,68.12,68.25,67.62,67.62,1387200
-1978-04-10 00:00:00,67.62,67.75,66.87,67.0,1996800
-1978-04-11 00:00:00,67.0,67.0,66.62,66.75,1080000
-1978-04-12 00:00:00,66.75,66.75,65.75,65.87,2745600
-1978-04-13 00:00:00,65.87,66.75,65.62,66.75,1944000
-1978-04-14 00:00:00,67.25,68.37,67.25,68.0,2443200
-1978-04-17 00:00:00,68.75,69.75,68.75,68.75,3840000
-1978-04-18 00:00:00,68.75,69.12,68.37,68.5,2116800
-1978-04-19 00:00:00,68.5,69.12,68.0,69.0,2731200
-1978-04-20 00:00:00,69.5,70.25,69.5,69.87,3969600
-1978-04-21 00:00:00,69.87,70.37,69.5,69.87,2203200
-1978-04-24 00:00:00,69.87,70.5,69.62,70.25,3345600
-1978-04-25 00:00:00,71.75,73.12,71.75,72.75,6523200
-1978-04-26 00:00:00,72.75,74.75,72.75,74.37,4027200
-1978-04-27 00:00:00,74.37,74.5,73.5,74.12,3316800
-1978-04-28 00:00:00,74.12,76.5,74.0,76.5,6667200
-1978-05-01 00:00:00,76.5,76.75,75.75,76.75,4905600
-1978-05-02 00:00:00,76.37,76.37,75.25,75.75,3278400
-1978-05-03 00:00:00,75.75,75.75,74.75,74.75,1958400
-1978-05-04 00:00:00,74.5,74.5,73.0,74.0,3984000
-1978-05-05 00:00:00,74.25,75.12,74.25,74.62,3561600
-1978-05-08 00:00:00,74.62,75.12,74.62,74.75,2136000
-1978-05-09 00:00:00,74.75,75.12,74.5,74.62,3705600
-1978-05-10 00:00:00,74.62,75.25,74.5,75.0,1440000
-1978-05-11 00:00:00,75.0,75.12,74.62,75.0,2212800
-1978-05-12 00:00:00,75.37,76.75,75.37,76.75,3916800
-1978-05-15 00:00:00,76.75,78.12,76.25,78.12,3182400
-1978-05-16 00:00:00,78.5,79.75,78.5,79.5,2520000
-1978-05-17 00:00:00,79.5,79.5,78.75,78.87,2030400
-1978-05-18 00:00:00,78.5,78.5,77.12,77.12,1550400
-1978-05-19 00:00:00,76.75,76.75,74.75,75.37,1972800
-1978-05-22 00:00:00,75.37,77.87,75.0,77.87,2251200
-1978-05-23 00:00:00,77.87,78.37,77.37,77.5,1785600
-1978-05-24 00:00:00,77.25,77.25,76.0,76.5,2332800
-1978-05-25 00:00:00,76.5,77.5,76.37,76.62,1560000
-1978-05-26 00:00:00,76.5,76.5,75.62,76.37,1680000
-1978-05-30 00:00:00,76.37,77.25,76.25,77.25,1468800
-1978-05-31 00:00:00,77.25,77.75,76.75,76.87,1689600
-1978-06-01 00:00:00,77.25,78.37,77.25,78.25,2707200
-1978-06-02 00:00:00,79.0,80.37,79.0,80.0,5870400
-1978-06-05 00:00:00,80.0,82.0,80.0,82.0,3076800
-1978-06-06 00:00:00,82.0,83.12,81.87,81.87,4502400
-1978-06-07 00:00:00,81.87,82.25,81.5,81.87,2827200
-1978-06-08 00:00:00,81.87,82.75,81.75,82.12,1948800
-1978-06-09 00:00:00,82.12,82.37,81.5,81.75,1401600
-1978-06-12 00:00:00,81.75,82.12,81.5,81.62,3240000
-1978-06-13 00:00:00,81.62,82.0,80.75,82.0,2563200
-1978-06-14 00:00:00,82.25,83.37,82.25,83.37,9144000
-1978-06-15 00:00:00,83.37,83.37,82.25,82.37,1536000
-1978-06-16 00:00:00,82.37,82.62,81.62,81.75,1516800
-1978-06-19 00:00:00,81.75,81.87,81.5,81.75,1070400
-1978-06-20 00:00:00,81.75,82.5,81.0,81.25,2083200
-1978-06-21 00:00:00,81.25,81.5,80.87,80.87,1464000
-1978-06-22 00:00:00,81.12,81.75,81.12,81.75,1156800
-1978-06-23 00:00:00,81.87,82.5,81.87,82.0,1022400
-1978-06-26 00:00:00,81.75,81.75,81.25,81.25,1478400
-1978-06-27 00:00:00,81.0,81.0,80.37,80.75,3729600
-1978-06-28 00:00:00,80.75,81.12,80.75,81.12,1372800
-1978-06-29 00:00:00,81.12,81.5,80.87,81.12,2476800
-1978-06-30 00:00:00,81.12,81.75,81.12,81.37,3556800
-1978-07-03 00:00:00,81.5,81.87,81.5,81.5,1262400
-1978-07-05 00:00:00,81.5,82.0,80.5,80.62,1641600
-1978-07-06 00:00:00,80.62,80.75,80.0,80.12,1963200
-1978-07-07 00:00:00,80.5,81.25,80.5,81.25,969600
-1978-07-10 00:00:00,81.75,83.87,81.75,83.87,3038400
-1978-07-11 00:00:00,83.87,84.0,82.37,82.62,2942400
-1978-07-12 00:00:00,82.62,82.62,81.5,81.5,1209600
-1978-07-13 00:00:00,81.5,81.75,80.87,81.37,624000
-1978-07-14 00:00:00,81.5,82.75,81.5,82.37,3187200
-1978-07-17 00:00:00,82.5,83.37,82.5,82.87,1507200
-1978-07-18 00:00:00,82.75,82.75,81.62,81.87,729600
-1978-07-19 00:00:00,81.87,83.12,81.62,83.0,2092800
-1978-07-20 00:00:00,83.0,83.75,82.62,83.5,4104000
-1978-07-21 00:00:00,83.25,83.25,82.25,82.87,1584000
-1978-07-24 00:00:00,82.75,82.75,82.25,82.62,3465600
-1978-07-25 00:00:00,82.62,82.75,81.87,82.75,1056000
-1978-07-26 00:00:00,82.75,83.75,82.37,82.37,2491200
-1978-07-27 00:00:00,82.37,82.75,82.12,82.62,1507200
-1978-07-28 00:00:00,82.87,84.12,82.87,83.75,2942400
-1978-07-31 00:00:00,83.75,84.87,83.62,84.87,2798400
-1978-08-01 00:00:00,84.87,84.87,84.25,84.75,1996800
-1978-08-02 00:00:00,84.75,86.0,84.37,86.0,5016000
-1978-08-03 00:00:00,86.0,86.37,84.62,84.75,2491200
-1978-08-04 00:00:00,84.75,85.62,84.62,85.0,1809600
-1978-08-07 00:00:00,85.5,86.0,85.5,85.62,1056000
-1978-08-08 00:00:00,85.62,85.87,85.5,85.87,763200
-1978-08-09 00:00:00,86.5,88.5,86.5,86.87,5409600
-1978-08-10 00:00:00,86.87,87.75,86.62,87.25,1454400
-1978-08-11 00:00:00,87.25,87.5,86.5,87.12,1843200
-1978-08-14 00:00:00,87.12,87.12,85.75,85.87,1027200
-1978-08-15 00:00:00,85.87,86.0,85.37,85.87,1411200
-1978-08-16 00:00:00,86.12,86.87,86.12,86.62,1296000
-1978-08-17 00:00:00,86.75,87.87,86.75,86.87,2582400
-1978-08-18 00:00:00,86.87,87.0,85.87,86.12,523200
-1978-08-21 00:00:00,86.12,86.12,84.25,84.5,1440000
-1978-08-22 00:00:00,84.5,85.0,83.75,85.0,1852800
-1978-08-23 00:00:00,85.75,86.37,85.75,86.25,3384000
-1978-08-24 00:00:00,86.25,86.5,85.25,86.37,2083200
-1978-08-25 00:00:00,86.37,86.87,86.25,86.5,1862400
-1978-08-28 00:00:00,86.5,86.75,85.62,85.62,600000
-1978-08-29 00:00:00,85.62,86.5,85.5,85.75,998400
-1978-08-30 00:00:00,85.75,86.37,85.25,85.75,1022400
-1978-08-31 00:00:00,85.75,85.87,84.5,84.5,969600
-1978-09-01 00:00:00,84.62,85.25,84.62,85.0,1636800
-1978-09-05 00:00:00,85.0,85.25,83.12,85.0,1536000
-1978-09-06 00:00:00,85.0,86.87,85.0,86.87,1996800
-1978-09-07 00:00:00,86.62,86.62,85.87,85.87,998400
-1978-09-08 00:00:00,86.25,88.25,86.25,88.25,1545600
-1978-09-11 00:00:00,88.25,89.0,88.0,88.75,1176000
-1978-09-12 00:00:00,88.75,88.75,87.37,88.25,2030400
-1978-09-13 00:00:00,88.25,88.37,86.87,87.12,1080000
-1978-09-14 00:00:00,87.12,87.12,86.0,86.0,1214400
-1978-09-15 00:00:00,85.5,85.5,84.5,85.0,2452800
-1978-09-18 00:00:00,85.0,85.5,84.62,84.75,2121600
-1978-09-19 00:00:00,84.75,84.87,83.75,83.87,1478400
-1978-09-20 00:00:00,83.87,84.37,83.0,83.25,2908800
-1978-09-21 00:00:00,83.25,83.75,81.87,82.62,1588800
-1978-09-22 00:00:00,82.62,83.0,82.12,83.0,840000
-1978-09-25 00:00:00,83.0,83.0,82.5,82.75,417600
-1978-09-26 00:00:00,82.75,83.5,82.25,82.75,2241600
-1978-09-27 00:00:00,82.75,83.25,82.25,82.25,1560000
-1978-09-28 00:00:00,82.25,82.62,81.87,82.62,2443200
-1978-09-29 00:00:00,82.62,83.75,82.25,83.12,1862400
-1978-10-02 00:00:00,83.12,83.25,82.62,83.25,1656000
-1978-10-03 00:00:00,83.25,83.87,83.0,83.37,2068800
-1978-10-04 00:00:00,83.37,84.37,83.12,84.25,974400
-1978-10-05 00:00:00,84.25,85.0,83.5,83.5,2923200
-1978-10-06 00:00:00,83.25,83.25,82.0,82.25,2505600
-1978-10-09 00:00:00,82.25,82.75,82.0,82.62,974400
-1978-10-10 00:00:00,82.62,82.62,81.75,82.12,1876800
-1978-10-11 00:00:00,82.12,82.75,81.87,82.75,1636800
-1978-10-12 00:00:00,82.5,82.5,82.12,82.12,1838400
-1978-10-13 00:00:00,82.12,82.25,81.75,81.75,1574400
-1978-10-16 00:00:00,81.5,81.5,80.25,80.62,2371200
-1978-10-17 00:00:00,80.5,80.5,80.12,80.37,2683200
-1978-10-18 00:00:00,80.37,80.5,80.0,80.0,2630400
-1978-10-19 00:00:00,80.0,80.25,78.5,78.5,1944000
-1978-10-20 00:00:00,78.25,78.25,77.0,77.37,5011200
-1978-10-23 00:00:00,77.12,77.12,75.62,76.25,2942400
-1978-10-24 00:00:00,76.25,76.75,75.25,75.5,2131200
-1978-10-25 00:00:00,75.5,76.0,75.0,75.25,2184000
-1978-10-26 00:00:00,74.75,74.75,73.62,73.75,3614400
-1978-10-27 00:00:00,73.75,74.25,73.5,73.75,2520000
-1978-10-30 00:00:00,73.75,74.5,71.5,74.37,4089600
-1978-10-31 00:00:00,74.37,75.0,73.37,73.5,3360000
-1978-11-01 00:00:00,75.25,77.75,75.25,77.5,4089600
-1978-11-02 00:00:00,77.5,78.0,76.5,76.5,1531200
-1978-11-03 00:00:00,76.5,77.12,76.12,76.75,2424000
-1978-11-06 00:00:00,76.75,77.0,76.37,76.62,748800
-1978-11-07 00:00:00,76.12,76.12,75.5,76.12,1910400
-1978-11-08 00:00:00,76.12,76.12,75.0,75.62,2064000
-1978-11-09 00:00:00,75.87,76.5,75.87,76.0,1689600
-1978-11-10 00:00:00,76.0,76.75,75.87,76.25,676800
-1978-11-13 00:00:00,75.87,75.87,75.0,75.0,681600
-1978-11-14 00:00:00,75.0,75.12,74.37,74.62,1224000
-1978-11-15 00:00:00,75.62,76.75,75.62,76.0,1718400
-1978-11-16 00:00:00,76.0,77.37,75.87,77.37,1680000
-1978-11-17 00:00:00,77.62,78.75,77.62,77.75,2942400
-1978-11-20 00:00:00,77.75,78.5,77.62,78.0,1329600
-1978-11-21 00:00:00,78.0,78.75,78.0,78.37,1094400
-1978-11-22 00:00:00,78.37,78.75,78.25,78.62,2064000
-1978-11-24 00:00:00,78.62,78.75,78.37,78.5,657600
-1978-11-27 00:00:00,78.5,78.5,77.5,78.0,652800
-1978-11-28 00:00:00,78.0,78.12,77.25,77.5,1003200
-1978-11-29 00:00:00,77.0,77.0,76.25,76.75,1689600
-1978-11-30 00:00:00,77.0,77.37,77.0,77.37,1065600
-1978-12-01 00:00:00,77.75,78.0,77.75,78.0,868800
-1978-12-04 00:00:00,78.0,78.25,76.75,76.75,1742400
-1978-12-05 00:00:00,76.75,76.87,76.25,76.62,3110400
-1978-12-06 00:00:00,76.62,77.12,76.5,76.75,2611200
-1978-12-07 00:00:00,76.75,76.87,76.0,76.0,921600
-1978-12-08 00:00:00,75.87,75.87,75.5,75.5,676800
-1978-12-11 00:00:00,75.5,75.5,74.62,75.5,1689600
-1978-12-12 00:00:00,75.5,75.5,74.37,74.37,2092800
-1978-12-13 00:00:00,74.0,74.0,73.25,73.62,2289600
-1978-12-14 00:00:00,73.5,73.5,73.0,73.25,1464000
-1978-12-15 00:00:00,73.25,73.62,73.25,73.37,576000
-1978-12-18 00:00:00,72.12,72.12,71.25,71.37,3384000
-1978-12-19 00:00:00,71.5,72.25,71.5,72.0,3120000
-1978-12-20 00:00:00,72.0,72.25,71.75,72.0,1790400
-1978-12-21 00:00:00,72.0,72.12,71.62,72.0,2596800
-1978-12-22 00:00:00,73.0,75.0,73.0,74.75,1012800
-1978-12-26 00:00:00,74.75,76.75,74.25,76.75,988800
-1978-12-27 00:00:00,76.25,76.25,75.0,75.12,1176000
-1978-12-28 00:00:00,75.12,75.25,74.5,74.5,1132800
-1978-12-29 00:00:00,74.5,75.0,73.62,73.75,1502400
-1979-01-02 00:00:00,73.75,74.25,72.75,74.25,1814400
-1979-01-03 00:00:00,74.25,74.62,74.12,74.5,1881600
-1979-01-04 00:00:00,74.5,75.62,74.5,75.37,3883200
-1979-01-05 00:00:00,75.37,75.75,74.87,75.37,2865600
-1979-01-08 00:00:00,75.37,75.5,74.75,75.37,1785600
-1979-01-09 00:00:00,75.37,75.87,75.0,75.25,1521600
-1979-01-10 00:00:00,75.25,75.37,74.5,74.62,1161600
-1979-01-11 00:00:00,74.62,75.0,74.37,75.0,1622400
-1979-01-12 00:00:00,75.37,76.62,75.37,76.25,2102400
-1979-01-15 00:00:00,76.25,76.62,75.87,76.25,2236800
-1979-01-16 00:00:00,76.25,76.5,75.62,75.62,1800000
-1979-01-17 00:00:00,75.62,76.75,75.12,76.5,1483200
-1979-01-18 00:00:00,76.5,76.75,76.0,76.0,2462400
-1979-01-19 00:00:00,76.0,77.25,76.0,76.5,2049600
-1979-01-22 00:00:00,76.5,76.75,76.0,76.37,1176000
-1979-01-23 00:00:00,76.37,76.5,76.0,76.25,3988800
-1979-01-24 00:00:00,76.25,76.62,76.0,76.0,931200
-1979-01-25 00:00:00,76.0,76.5,75.75,76.5,1200000
-1979-01-26 00:00:00,76.87,77.37,76.87,77.25,2400000
-1979-01-29 00:00:00,77.25,77.25,76.87,76.87,1118400
-1979-01-30 00:00:00,76.75,76.75,76.5,76.62,907200
-1979-01-31 00:00:00,76.62,76.75,75.75,75.87,1531200
-1979-02-01 00:00:00,75.37,75.37,74.75,75.0,2116800
-1979-02-02 00:00:00,75.0,75.12,74.0,74.0,2428800
-1979-02-05 00:00:00,74.0,74.25,73.62,73.87,1161600
-1979-02-06 00:00:00,73.87,73.87,73.5,73.62,2601600
-1979-02-07 00:00:00,73.25,73.25,72.25,72.62,3158400
-1979-02-08 00:00:00,72.37,72.37,71.37,71.62,2985600
-1979-02-09 00:00:00,71.62,71.75,71.0,71.0,2188800
-1979-02-12 00:00:00,71.0,71.0,70.12,71.0,1214400
-1979-02-13 00:00:00,71.0,71.87,70.87,71.87,3465600
-1979-02-14 00:00:00,71.87,72.0,71.25,71.5,2558400
-1979-02-15 00:00:00,71.5,71.5,71.0,71.5,1521600
-1979-02-16 00:00:00,71.5,71.5,70.87,71.0,1056000
-1979-02-20 00:00:00,71.0,71.37,70.5,71.37,1161600
-1979-02-21 00:00:00,71.37,71.5,70.75,70.75,1027200
-1979-02-22 00:00:00,70.37,70.37,67.5,67.87,5649600
-1979-02-23 00:00:00,67.87,68.5,67.87,68.0,5068800
-1979-02-26 00:00:00,68.12,68.87,68.12,68.62,2131200
-1979-02-27 00:00:00,68.5,68.5,67.5,68.0,4118400
-1979-02-28 00:00:00,68.0,68.25,67.75,68.25,2160000
-1979-03-01 00:00:00,68.25,68.37,68.0,68.0,2150400
-1979-03-02 00:00:00,68.0,68.5,67.37,67.37,2116800
-1979-03-05 00:00:00,67.37,68.25,67.37,68.0,3211200
-1979-03-06 00:00:00,68.0,68.12,67.37,67.75,4089600
-1979-03-07 00:00:00,67.87,68.25,67.87,68.25,1440000
-1979-03-08 00:00:00,68.25,69.0,67.75,68.87,2520000
-1979-03-09 00:00:00,69.25,70.5,69.25,69.62,3436800
-1979-03-12 00:00:00,69.62,71.5,69.5,71.5,1876800
-1979-03-13 00:00:00,71.5,72.0,70.75,71.75,2371200
-1979-03-14 00:00:00,71.75,72.0,71.12,71.25,1636800
-1979-03-15 00:00:00,71.25,71.25,69.75,69.87,2222400
-1979-03-16 00:00:00,70.0,70.37,70.0,70.25,2121600
-1979-03-19 00:00:00,70.25,70.5,70.0,70.37,3067200
-1979-03-20 00:00:00,70.25,70.25,69.25,69.5,2947200
-1979-03-21 00:00:00,69.5,69.5,68.5,69.25,2160000
-1979-03-22 00:00:00,69.25,70.0,69.25,69.37,2932800
-1979-03-23 00:00:00,69.37,69.87,69.0,69.0,3345600
-1979-03-26 00:00:00,68.75,68.75,68.12,68.25,2649600
-1979-03-27 00:00:00,68.25,69.25,68.12,69.25,3556800
-1979-03-28 00:00:00,69.25,69.62,68.75,68.75,2803200
-1979-03-29 00:00:00,69.0,69.5,69.0,69.5,1656000
-1979-03-30 00:00:00,69.37,69.37,68.37,68.62,2649600
-1979-04-02 00:00:00,68.62,68.87,68.0,68.12,1574400
-1979-04-03 00:00:00,68.37,69.75,68.37,69.62,2932800
-1979-04-04 00:00:00,70.0,71.0,70.0,70.0,2616000
-1979-04-05 00:00:00,70.0,70.37,69.87,70.0,2654400
-1979-04-06 00:00:00,70.12,70.5,70.12,70.37,1430400
-1979-04-09 00:00:00,70.37,70.37,69.5,69.5,4454400
-1979-04-10 00:00:00,69.5,69.62,69.12,69.62,3009600
-1979-04-11 00:00:00,69.62,69.62,69.12,69.5,1742400
-1979-04-12 00:00:00,69.25,69.25,68.5,68.75,1972800
-1979-04-16 00:00:00,68.75,69.0,68.12,68.37,3830400
-1979-04-17 00:00:00,68.37,68.75,68.12,68.75,2587200
-1979-04-18 00:00:00,68.87,70.37,68.87,69.87,2304000
-1979-04-19 00:00:00,69.87,70.25,69.62,69.75,2236800
-1979-04-20 00:00:00,69.75,70.25,69.5,70.12,2558400
-1979-04-23 00:00:00,70.12,70.75,69.87,70.5,1161600
-1979-04-24 00:00:00,70.5,71.25,69.75,70.0,5452800
-1979-04-25 00:00:00,70.0,70.37,70.0,70.0,2107200
-1979-04-26 00:00:00,70.0,70.37,70.0,70.25,2078400
-1979-04-27 00:00:00,70.0,70.0,69.5,69.75,1238400
-1979-04-30 00:00:00,69.75,69.87,69.37,69.62,1464000
-1979-05-01 00:00:00,69.62,69.87,69.37,69.5,3849600
-1979-05-02 00:00:00,69.5,69.5,69.25,69.5,3782400
-1979-05-03 00:00:00,69.5,69.62,69.0,69.25,3374400
-1979-05-04 00:00:00,69.25,69.5,69.0,69.0,1627200
-1979-05-07 00:00:00,69.0,69.0,68.25,68.25,1982400
-1979-05-08 00:00:00,68.25,69.25,68.12,68.87,2424000
-1979-05-09 00:00:00,68.87,69.75,68.87,69.37,2678400
-1979-05-10 00:00:00,69.25,69.25,69.0,69.12,1449600
-1979-05-11 00:00:00,69.12,69.62,69.0,69.62,1080000
-1979-05-14 00:00:00,69.62,69.87,69.62,69.75,691200
-1979-05-15 00:00:00,69.75,70.37,69.62,70.12,1156800
-1979-05-16 00:00:00,70.12,70.87,69.75,70.5,1310400
-1979-05-17 00:00:00,70.5,70.87,70.25,70.25,2356800
-1979-05-18 00:00:00,70.25,70.5,70.12,70.12,1425600
-1979-05-21 00:00:00,69.87,69.87,69.62,69.75,3120000
-1979-05-22 00:00:00,69.87,70.37,69.87,70.12,3043200
-1979-05-23 00:00:00,70.12,70.37,69.87,69.87,2414400
-1979-05-24 00:00:00,69.87,70.25,69.87,70.25,3585600
-1979-05-25 00:00:00,70.25,70.37,70.12,70.25,1516800
-1979-05-29 00:00:00,70.25,70.25,69.87,70.0,1622400
-1979-05-30 00:00:00,70.0,70.0,69.62,69.75,3028800
-1979-05-31 00:00:00,69.75,69.75,69.25,69.62,3120000
-1979-06-01 00:00:00,69.5,69.5,69.12,69.25,1852800
-1979-06-04 00:00:00,69.12,69.12,68.5,68.5,892800
-1979-06-05 00:00:00,68.5,69.25,68.5,69.25,2664000
-1979-06-06 00:00:00,69.5,70.25,69.5,70.0,2462400
-1979-06-07 00:00:00,70.25,70.75,70.25,70.62,3451200
-1979-06-08 00:00:00,70.62,70.75,70.12,70.25,998400
-1979-06-11 00:00:00,70.25,70.5,70.12,70.12,1387200
-1979-06-12 00:00:00,70.25,72.62,70.25,72.0,3216000
-1979-06-13 00:00:00,72.0,73.0,71.87,72.75,3451200
-1979-06-14 00:00:00,72.75,72.75,71.5,72.75,4449600
-1979-06-15 00:00:00,72.62,72.62,72.12,72.25,1550400
-1979-06-18 00:00:00,72.25,72.25,71.62,71.75,2265600
-1979-06-19 00:00:00,71.75,72.62,71.75,72.12,1944000
-1979-06-20 00:00:00,72.12,72.5,72.12,72.37,1156800
-1979-06-21 00:00:00,72.5,73.12,72.5,73.12,1694400
-1979-06-22 00:00:00,73.12,73.37,72.87,73.12,1161600
-1979-06-25 00:00:00,72.62,72.62,72.25,72.37,1790400
-1979-06-26 00:00:00,72.37,73.0,72.12,72.25,3240000
-1979-06-27 00:00:00,72.25,72.75,72.25,72.62,988800
-1979-06-28 00:00:00,72.62,72.62,71.75,72.0,3801600
-1979-06-29 00:00:00,72.0,72.12,71.75,71.75,667200
-1979-07-02 00:00:00,71.75,72.0,71.25,71.25,2092800
-1979-07-03 00:00:00,71.25,71.37,71.0,71.12,1454400
-1979-07-05 00:00:00,71.0,71.0,70.62,70.75,1574400
-1979-07-06 00:00:00,70.75,71.12,70.5,71.0,1934400
-1979-07-09 00:00:00,71.25,71.75,71.25,71.5,2049600
-1979-07-10 00:00:00,71.5,72.25,71.37,72.0,2145600
-1979-07-11 00:00:00,72.12,73.0,72.12,72.62,2174400
-1979-07-12 00:00:00,72.62,73.0,71.37,72.37,1310400
-1979-07-13 00:00:00,72.37,72.62,71.87,72.0,3571200
-1979-07-16 00:00:00,72.0,72.0,71.12,71.12,1310400
-1979-07-17 00:00:00,71.12,71.87,70.87,71.25,2649600
-1979-07-18 00:00:00,71.25,71.5,70.75,71.5,2068800
-1979-07-19 00:00:00,71.5,71.87,70.62,70.75,2174400
-1979-07-20 00:00:00,70.75,71.0,70.5,70.62,1972800
-1979-07-23 00:00:00,70.62,71.0,70.5,71.0,2721600
-1979-07-24 00:00:00,71.25,71.75,71.25,71.25,1156800
-1979-07-25 00:00:00,71.75,73.0,71.75,73.0,3470400
-1979-07-26 00:00:00,73.0,73.0,72.0,72.12,3369600
-1979-07-27 00:00:00,72.12,72.12,71.0,71.5,3916800
-1979-07-30 00:00:00,71.5,71.87,70.75,71.75,3052800
-1979-07-31 00:00:00,72.25,72.87,72.25,72.5,1483200
-1979-08-01 00:00:00,72.5,73.0,72.0,73.0,1732800
-1979-08-02 00:00:00,73.0,73.5,72.5,72.87,2078400
-1979-08-03 00:00:00,72.75,72.75,72.25,72.5,969600
-1979-08-06 00:00:00,72.5,72.5,72.0,72.5,1785600
-1979-08-07 00:00:00,72.5,73.12,72.25,72.62,3331200
-1979-08-08 00:00:00,73.0,73.75,73.0,73.37,5385600
-1979-08-09 00:00:00,73.37,74.5,73.37,74.37,2664000
-1979-08-10 00:00:00,74.37,76.75,74.12,76.75,3600000
-1979-08-13 00:00:00,77.25,77.75,77.25,77.5,3091200
-1979-08-14 00:00:00,77.5,77.62,77.0,77.37,1022400
-1979-08-15 00:00:00,77.25,77.25,76.62,77.25,1622400
-1979-08-16 00:00:00,77.25,77.75,76.0,76.12,1963200
-1979-08-17 00:00:00,76.12,76.75,76.0,76.12,1468800
-1979-08-20 00:00:00,76.12,76.87,75.12,76.37,3076800
-1979-08-21 00:00:00,76.37,76.75,75.75,76.25,1051200
-1979-08-22 00:00:00,76.25,76.37,75.5,76.0,2256000
-1979-08-23 00:00:00,76.12,77.37,76.12,77.0,1982400
-1979-08-24 00:00:00,77.0,77.0,76.75,77.0,2270400
-1979-08-27 00:00:00,77.0,77.37,76.87,77.0,3590400
-1979-08-28 00:00:00,77.0,77.37,77.0,77.12,1536000
-1979-08-29 00:00:00,77.12,77.37,76.75,77.25,1732800
-1979-08-30 00:00:00,77.25,77.87,77.25,77.5,1603200
-1979-08-31 00:00:00,77.5,77.75,76.87,77.12,1694400
-1979-09-04 00:00:00,77.0,77.0,75.0,75.12,1320000
-1979-09-05 00:00:00,75.0,75.0,73.75,74.37,1972800
-1979-09-06 00:00:00,74.37,74.62,74.0,74.0,1027200
-1979-09-07 00:00:00,74.0,74.75,73.62,74.75,1123200
-1979-09-10 00:00:00,74.75,75.37,74.62,75.25,1996800
-1979-09-11 00:00:00,75.25,75.75,74.25,74.5,3969600
-1979-09-12 00:00:00,74.5,74.87,74.0,74.12,1156800
-1979-09-13 00:00:00,74.12,74.12,73.37,73.37,1920000
-1979-09-14 00:00:00,73.37,74.5,73.12,74.12,1694400
-1979-09-17 00:00:00,74.12,74.75,74.12,74.12,974400
-1979-09-18 00:00:00,74.0,74.0,73.37,74.0,1118400
-1979-09-19 00:00:00,74.0,74.12,73.75,74.0,1776000
-1979-09-20 00:00:00,74.0,75.25,73.75,75.25,1536000
-1979-09-21 00:00:00,75.25,75.87,74.87,75.0,3984000
-1979-09-24 00:00:00,75.0,75.25,74.0,74.0,2227200
-1979-09-25 00:00:00,74.0,75.0,73.5,75.0,1142400
-1979-09-26 00:00:00,75.0,75.5,74.5,75.0,1224000
-1979-09-27 00:00:00,75.0,75.12,74.12,75.0,2241600
-1979-09-28 00:00:00,75.0,75.0,74.0,74.12,1104000
-1979-10-01 00:00:00,73.62,73.62,73.12,73.62,1521600
-1979-10-02 00:00:00,73.62,74.62,73.25,73.75,2001600
-1979-10-03 00:00:00,73.75,73.75,73.12,73.12,1560000
-1979-10-04 00:00:00,73.12,73.5,73.0,73.25,1742400
-1979-10-05 00:00:00,73.37,74.12,73.37,73.87,2400000
-1979-10-08 00:00:00,73.87,74.0,72.5,72.5,1252800
-1979-10-09 00:00:00,72.25,72.25,70.0,70.37,3691200
-1979-10-10 00:00:00,70.37,71.25,69.87,71.0,3984000
-1979-10-11 00:00:00,71.0,71.37,69.25,69.25,6936000
-1979-10-12 00:00:00,69.25,69.75,69.0,69.25,1987200
-1979-10-15 00:00:00,69.25,69.37,68.5,68.87,3014400
-1979-10-16 00:00:00,68.87,69.12,67.0,67.37,7545600
-1979-10-17 00:00:00,67.37,68.0,67.37,67.75,1790400
-1979-10-18 00:00:00,67.75,68.5,67.5,67.87,1627200
-1979-10-19 00:00:00,67.5,67.5,66.12,66.25,4372800
-1979-10-22 00:00:00,66.25,66.37,65.12,66.0,6264000
-1979-10-23 00:00:00,66.0,66.0,64.75,64.75,3091200
-1979-10-24 00:00:00,65.0,65.5,65.0,65.0,3720000
-1979-10-25 00:00:00,65.12,66.0,65.12,65.37,1560000
-1979-10-26 00:00:00,65.5,66.12,65.5,66.0,1089600
-1979-10-29 00:00:00,66.0,66.37,65.62,66.37,2188800
-1979-10-30 00:00:00,66.37,68.5,66.12,68.5,1665600
-1979-10-31 00:00:00,68.5,68.75,68.0,68.12,2222400
-1979-11-01 00:00:00,68.12,68.75,67.62,68.75,1828800
-1979-11-02 00:00:00,68.75,69.25,68.5,68.75,3091200
-1979-11-05 00:00:00,68.75,68.75,68.25,68.25,1036800
-1979-11-06 00:00:00,68.25,68.62,68.25,68.37,2227200
-1979-11-07 00:00:00,68.25,68.25,67.75,68.0,3283200
-1979-11-08 00:00:00,68.0,68.37,67.87,68.0,1440000
-1979-11-09 00:00:00,68.25,69.25,68.25,69.0,1987200
-1979-11-12 00:00:00,69.0,69.87,68.75,69.87,1905600
-1979-11-13 00:00:00,69.87,70.37,69.12,69.25,2131200
-1979-11-14 00:00:00,69.25,69.5,68.87,69.37,998400
-1979-11-15 00:00:00,69.75,70.37,69.75,70.0,2625600
-1979-11-16 00:00:00,70.0,70.0,69.5,69.87,3076800
-1979-11-19 00:00:00,69.87,71.12,69.62,70.0,3523200
-1979-11-20 00:00:00,70.0,70.5,69.75,69.87,2289600
-1979-11-21 00:00:00,69.87,69.87,68.5,69.0,2654400
-1979-11-23 00:00:00,69.0,70.25,68.62,70.0,1891200
-1979-11-26 00:00:00,70.5,71.62,70.5,71.37,3974400
-1979-11-27 00:00:00,71.62,72.37,71.62,71.87,4636800
-1979-11-28 00:00:00,71.87,73.0,71.5,72.75,2424000
-1979-11-29 00:00:00,73.0,74.62,73.0,74.0,5198400
-1979-11-30 00:00:00,74.0,74.87,73.5,74.75,7656000
-1979-12-03 00:00:00,74.75,76.0,74.5,75.12,3014400
-1979-12-04 00:00:00,76.0,76.62,76.0,76.0,3936000
-1979-12-05 00:00:00,76.5,77.25,76.5,76.75,2812800
-1979-12-06 00:00:00,76.75,77.25,76.62,77.25,4574400
-1979-12-07 00:00:00,77.25,78.25,76.75,77.0,3009600
-1979-12-10 00:00:00,77.0,77.0,75.75,76.62,2625600
-1979-12-11 00:00:00,76.62,76.87,75.37,75.37,5452800
-1979-12-12 00:00:00,75.75,76.5,75.75,76.25,2625600
-1979-12-13 00:00:00,76.25,76.37,76.0,76.37,1622400
-1979-12-14 00:00:00,76.37,77.62,76.25,77.62,2443200
-1979-12-17 00:00:00,77.62,78.25,77.5,77.75,2049600
-1979-12-18 00:00:00,77.62,77.62,76.25,76.5,2491200
-1979-12-19 00:00:00,76.5,78.75,76.0,78.5,4267200
-1979-12-20 00:00:00,78.5,80.25,78.5,80.0,3441600
-1979-12-21 00:00:00,80.0,80.37,79.5,80.0,2496000
-1979-12-24 00:00:00,79.5,79.5,78.62,79.0,897600
-1979-12-26 00:00:00,79.0,79.25,78.75,79.12,547200
-1979-12-27 00:00:00,79.12,79.25,78.62,79.25,1190400
-1979-12-28 00:00:00,79.25,79.87,79.0,79.75,1680000
-1979-12-31 00:00:00,79.12,79.25,79.12,79.25,849600
-1980-01-02 00:00:00,79.0,79.0,76.62,76.75,2222400
-1980-01-03 00:00:00,76.75,77.25,75.87,76.87,4478400
-1980-01-04 00:00:00,76.87,78.0,76.75,78.0,1910400
-1980-01-07 00:00:00,78.0,78.5,77.25,77.87,1920000
-1980-01-08 00:00:00,78.0,81.0,78.0,81.0,5145600
-1980-01-09 00:00:00,81.0,81.62,79.5,79.75,5054400
-1980-01-10 00:00:00,79.75,80.62,79.5,79.62,3830400
-1980-01-11 00:00:00,79.62,80.0,78.87,79.12,2376000
-1980-01-14 00:00:00,79.12,79.5,78.12,78.12,1881600
-1980-01-15 00:00:00,78.12,78.62,77.75,78.25,2001600
-1980-01-16 00:00:00,78.25,79.12,77.75,77.75,2424000
-1980-01-17 00:00:00,77.75,78.0,76.75,76.75,3182400
-1980-01-18 00:00:00,76.75,77.5,76.25,76.25,3676800
-1980-01-21 00:00:00,76.25,77.5,76.12,77.25,2064000
-1980-01-22 00:00:00,77.25,77.87,76.75,76.75,3105600
-1980-01-23 00:00:00,76.75,77.5,76.37,77.25,3427200
-1980-01-24 00:00:00,77.25,78.0,76.5,76.75,3000000
-1980-01-25 00:00:00,76.25,76.25,75.0,76.0,3158400
-1980-01-28 00:00:00,76.25,77.0,76.25,77.0,2476800
-1980-01-29 00:00:00,77.0,77.12,75.75,76.0,2011200
-1980-01-30 00:00:00,76.0,76.0,75.25,75.37,3854400
-1980-01-31 00:00:00,75.37,76.37,75.37,75.37,3984000
-1980-02-01 00:00:00,75.0,75.0,74.5,75.0,4012800
-1980-02-04 00:00:00,75.0,75.75,74.87,75.37,2462400
-1980-02-05 00:00:00,75.37,75.75,75.0,75.75,2491200
-1980-02-06 00:00:00,75.75,76.25,75.12,75.5,2136000
-1980-02-07 00:00:00,75.5,76.25,75.12,75.25,3283200
-1980-02-08 00:00:00,75.25,75.5,74.62,75.37,2841600
-1980-02-11 00:00:00,75.37,75.5,74.62,74.87,4089600
-1980-02-12 00:00:00,74.25,74.25,73.37,73.75,3096000
-1980-02-13 00:00:00,74.0,74.75,74.0,74.25,4209600
-1980-02-14 00:00:00,74.25,74.75,73.5,73.62,2961600
-1980-02-15 00:00:00,73.37,73.37,72.25,72.5,3014400
-1980-02-19 00:00:00,72.37,72.37,72.0,72.37,1531200
-1980-02-20 00:00:00,72.37,72.75,71.87,72.25,1987200
-1980-02-21 00:00:00,72.0,72.0,70.0,70.37,2976000
-1980-02-22 00:00:00,70.37,70.62,70.12,70.5,4584000
-1980-02-25 00:00:00,70.5,70.62,70.0,70.0,6249600
-1980-02-26 00:00:00,70.0,70.25,69.5,69.75,4372800
-1980-02-27 00:00:00,69.75,70.0,69.62,69.75,2371200
-1980-02-28 00:00:00,69.75,69.75,69.25,69.25,3729600
-1980-02-29 00:00:00,69.25,69.62,68.5,68.62,4987200
-1980-03-03 00:00:00,68.62,69.25,68.62,68.62,2491200
-1980-03-04 00:00:00,68.62,69.0,68.5,69.0,4742400
-1980-03-05 00:00:00,68.87,68.87,67.5,67.75,2481600
-1980-03-06 00:00:00,67.75,68.25,67.37,67.87,2548800
-1980-03-07 00:00:00,68.0,69.12,68.0,68.25,3504000
-1980-03-10 00:00:00,68.25,69.0,68.12,68.25,3120000
-1980-03-11 00:00:00,68.75,69.75,68.75,69.75,2390400
-1980-03-12 00:00:00,69.75,69.75,68.0,68.37,3600000
-1980-03-13 00:00:00,68.37,68.37,66.75,66.75,2640000
-1980-03-14 00:00:00,66.75,67.25,66.25,66.87,2476800
-1980-03-17 00:00:00,66.87,67.0,66.0,66.5,2184000
-1980-03-18 00:00:00,66.5,68.0,66.5,67.62,2529600
-1980-03-19 00:00:00,67.75,68.37,67.75,68.12,2040000
-1980-03-20 00:00:00,68.25,68.62,68.25,68.5,1560000
-1980-03-21 00:00:00,68.5,68.75,68.12,68.37,1910400
-1980-03-24 00:00:00,68.37,68.37,66.87,66.87,3052800
-1980-03-25 00:00:00,66.87,66.87,66.25,66.75,2424000
-1980-03-26 00:00:00,67.0,68.0,67.0,67.5,3225600
-1980-03-27 00:00:00,67.5,67.87,66.62,67.75,1905600
-1980-03-28 00:00:00,68.37,69.12,68.37,69.0,6470400
-1980-03-31 00:00:00,69.0,71.12,69.0,71.0,5505600
-1980-04-01 00:00:00,71.0,71.5,70.87,71.37,2534400
-1980-04-02 00:00:00,71.87,71.87,71.12,71.12,4852800
-1980-04-03 00:00:00,71.62,72.25,71.62,72.0,4262400
-1980-04-07 00:00:00,72.0,72.0,70.5,70.5,3388800
-1980-04-08 00:00:00,70.5,71.37,70.12,71.12,2889600
-1980-04-09 00:00:00,71.12,71.5,70.87,71.5,1387200
-1980-04-10 00:00:00,71.5,71.75,71.5,71.5,1598400
-1980-04-11 00:00:00,71.5,71.5,70.87,71.0,3691200
-1980-04-14 00:00:00,70.75,70.75,70.0,70.12,1536000
-1980-04-15 00:00:00,70.12,71.25,70.12,71.25,2836800
-1980-04-16 00:00:00,71.37,72.25,71.37,71.62,3590400
-1980-04-17 00:00:00,71.62,71.87,71.12,71.5,2462400
-1980-04-18 00:00:00,71.5,71.75,71.12,71.37,1464000
-1980-04-21 00:00:00,71.37,71.5,71.12,71.25,1310400
-1980-04-22 00:00:00,71.87,72.75,71.87,72.25,3734400
-1980-04-23 00:00:00,72.25,72.37,71.87,72.0,1800000
-1980-04-24 00:00:00,72.0,74.25,71.75,74.0,2745600
-1980-04-25 00:00:00,74.0,75.5,72.87,75.25,3110400
-1980-04-28 00:00:00,75.5,76.5,75.5,75.5,2932800
-1980-04-29 00:00:00,75.5,76.0,75.12,75.87,1516800
-1980-04-30 00:00:00,75.87,75.87,75.0,75.87,2520000
-1980-05-01 00:00:00,75.87,76.25,75.12,75.62,3307200
-1980-05-02 00:00:00,75.62,75.87,75.12,75.75,2452800
-1980-05-05 00:00:00,75.75,76.0,75.25,76.0,2409600
-1980-05-06 00:00:00,76.0,77.12,75.87,76.75,5222400
-1980-05-07 00:00:00,76.75,77.12,76.0,76.5,3576000
-1980-05-08 00:00:00,76.5,77.5,76.37,76.87,2889600
-1980-05-09 00:00:00,76.87,77.12,76.75,76.87,667200
-1980-05-12 00:00:00,76.87,77.5,76.62,77.25,1948800
-1980-05-13 00:00:00,77.25,77.25,76.75,77.25,1492800
-1980-05-14 00:00:00,77.37,78.0,77.37,77.87,2438400
-1980-05-15 00:00:00,77.87,79.62,77.62,79.37,4838400
-1980-05-16 00:00:00,79.37,79.37,79.0,79.25,2596800
-1980-05-19 00:00:00,79.25,79.37,78.25,78.25,1934400
-1980-05-20 00:00:00,78.25,78.87,78.25,78.62,2092800
-1980-05-21 00:00:00,78.75,79.12,78.75,79.12,3916800
-1980-05-22 00:00:00,79.37,80.0,79.37,79.87,3345600
-1980-05-23 00:00:00,80.0,81.87,80.0,81.62,6960000
-1980-05-27 00:00:00,81.62,81.62,80.25,80.75,3816000
-1980-05-28 00:00:00,80.75,80.87,80.12,80.62,2212800
-1980-05-29 00:00:00,80.62,80.87,79.5,80.12,1036800
-1980-05-30 00:00:00,80.0,80.0,79.25,80.0,1790400
-1980-06-02 00:00:00,79.87,79.87,79.25,79.25,1636800
-1980-06-03 00:00:00,79.12,79.12,78.5,78.87,3561600
-1980-06-04 00:00:00,78.87,79.5,78.25,79.12,1876800
-1980-06-05 00:00:00,79.75,80.25,79.75,79.87,2241600
-1980-06-06 00:00:00,79.87,81.0,79.75,80.87,3427200
-1980-06-09 00:00:00,80.87,82.25,80.62,81.62,3422400
-1980-06-10 00:00:00,81.75,82.25,81.75,82.0,3384000
-1980-06-11 00:00:00,82.0,82.5,81.62,81.75,3403200
-1980-06-12 00:00:00,81.75,82.0,81.25,81.75,3129600
-1980-06-13 00:00:00,81.75,81.75,80.5,81.0,2491200
-1980-06-16 00:00:00,81.0,81.25,80.62,81.25,1574400
-1980-06-17 00:00:00,81.25,82.0,81.0,81.75,1862400
-1980-06-18 00:00:00,81.5,81.5,80.5,81.5,1569600
-1980-06-19 00:00:00,81.37,81.37,80.0,80.0,1521600
-1980-06-20 00:00:00,79.87,79.87,79.0,79.75,2068800
-1980-06-23 00:00:00,79.75,80.37,79.5,80.0,2092800
-1980-06-24 00:00:00,79.75,79.75,79.0,79.37,1574400
-1980-06-25 00:00:00,79.37,80.37,79.0,79.87,1070400
-1980-06-26 00:00:00,79.87,80.37,79.37,79.62,2582400
-1980-06-27 00:00:00,79.62,80.0,79.25,79.5,1320000
-1980-06-30 00:00:00,79.5,79.87,78.5,78.5,1910400
-1980-07-01 00:00:00,78.5,78.75,78.12,78.75,1867200
-1980-07-02 00:00:00,78.75,79.0,78.5,78.62,1776000
-1980-07-03 00:00:00,78.62,79.12,78.62,79.12,3974400
-1980-07-07 00:00:00,80.0,80.87,80.0,80.75,1689600
-1980-07-08 00:00:00,81.0,81.5,81.0,81.12,2582400
-1980-07-09 00:00:00,81.12,81.25,80.25,80.75,2332800
-1980-07-10 00:00:00,80.75,80.75,79.37,79.5,1665600
-1980-07-11 00:00:00,79.5,79.5,79.0,79.5,2505600
-1980-07-14 00:00:00,79.5,80.12,79.5,79.87,1929600
-1980-07-15 00:00:00,80.12,80.75,80.12,80.12,2558400
-1980-07-16 00:00:00,80.12,80.25,79.62,79.62,2424000
-1980-07-17 00:00:00,79.62,80.12,79.25,79.37,1492800
-1980-07-18 00:00:00,79.37,79.5,78.87,79.37,5976000
-1980-07-21 00:00:00,79.37,79.75,79.25,79.75,2049600
-1980-07-22 00:00:00,79.75,80.75,79.5,80.25,3052800
-1980-07-23 00:00:00,80.25,81.0,80.12,80.75,2198400
-1980-07-24 00:00:00,80.75,80.75,79.62,80.0,5428800
-1980-07-25 00:00:00,79.75,79.75,79.12,79.37,1372800
-1980-07-28 00:00:00,79.37,80.37,79.37,80.12,1636800
-1980-07-29 00:00:00,80.12,80.5,79.87,80.5,2505600
-1980-07-30 00:00:00,80.75,81.37,80.75,81.25,4334400
-1980-07-31 00:00:00,81.12,81.12,79.0,81.0,4056000
-1980-08-01 00:00:00,81.0,81.25,80.25,80.87,1963200
-1980-08-04 00:00:00,80.87,81.12,80.5,81.0,1502400
-1980-08-05 00:00:00,81.0,81.87,80.75,81.37,1665600
-1980-08-06 00:00:00,81.62,83.25,81.62,83.25,2774400
-1980-08-07 00:00:00,83.5,84.37,83.5,84.37,5049600
-1980-08-08 00:00:00,85.0,85.75,85.0,85.37,5361600
-1980-08-11 00:00:00,85.37,85.5,84.62,84.87,2558400
-1980-08-12 00:00:00,84.87,85.5,84.0,84.0,3014400
-1980-08-13 00:00:00,84.0,84.37,83.5,83.5,2356800
-1980-08-14 00:00:00,83.5,83.5,82.75,83.0,2289600
-1980-08-15 00:00:00,83.0,83.25,82.5,82.75,3014400
-1980-08-18 00:00:00,81.87,81.87,80.12,80.25,2654400
-1980-08-19 00:00:00,80.25,80.5,79.37,79.37,2227200
-1980-08-20 00:00:00,79.37,80.5,79.37,80.37,3240000
-1980-08-21 00:00:00,80.5,81.37,80.5,81.0,1680000
-1980-08-22 00:00:00,81.0,82.75,81.0,81.87,3628800
-1980-08-25 00:00:00,81.87,82.87,81.37,82.0,2625600
-1980-08-26 00:00:00,82.0,82.0,80.37,80.75,1430400
-1980-08-27 00:00:00,80.12,80.12,79.0,79.0,2803200
-1980-08-28 00:00:00,79.0,79.87,79.0,79.25,1732800
-1980-08-29 00:00:00,79.25,79.87,79.12,79.37,1545600
-1980-09-02 00:00:00,79.37,80.0,79.12,79.87,1708800
-1980-09-03 00:00:00,79.87,80.75,79.75,80.0,2083200
-1980-09-04 00:00:00,80.0,80.25,78.12,78.87,5520000
-1980-09-05 00:00:00,78.87,79.12,78.0,78.12,3571200
-1980-09-08 00:00:00,78.12,78.25,77.25,77.25,2976000
-1980-09-09 00:00:00,77.25,77.75,76.5,77.75,4814400
-1980-09-10 00:00:00,77.87,78.87,77.87,78.25,2294400
-1980-09-11 00:00:00,78.37,79.0,78.37,78.87,2520000
-1980-09-12 00:00:00,78.87,79.25,78.62,79.0,2971200
-1980-09-15 00:00:00,79.0,79.37,78.62,79.37,1492800
-1980-09-16 00:00:00,79.37,79.62,79.0,79.25,6398400
-1980-09-17 00:00:00,79.25,80.87,79.25,80.75,4022400
-1980-09-18 00:00:00,80.75,81.5,79.62,80.25,6763200
-1980-09-19 00:00:00,80.25,80.75,79.0,80.25,6787200
-1980-09-22 00:00:00,80.25,83.0,80.0,82.62,5265600
-1980-09-23 00:00:00,82.62,84.37,82.25,84.0,5289600
-1980-09-24 00:00:00,83.37,83.37,82.62,83.37,1742400
-1980-09-25 00:00:00,83.37,83.5,82.62,82.75,2318400
-1980-09-26 00:00:00,82.5,82.5,81.5,81.62,2078400
-1980-09-29 00:00:00,80.75,80.75,80.12,80.12,2481600
-1980-09-30 00:00:00,80.12,81.0,80.12,81.0,3571200
-1980-10-01 00:00:00,81.0,82.0,80.62,81.37,2424000
-1980-10-02 00:00:00,81.37,81.87,80.87,81.12,2520000
-1980-10-03 00:00:00,81.12,82.37,81.0,82.12,2414400
-1980-10-06 00:00:00,83.0,83.75,83.0,83.5,2438400
-1980-10-07 00:00:00,83.5,84.12,83.5,83.62,4094400
-1980-10-08 00:00:00,83.62,85.0,83.37,84.25,4156800
-1980-10-09 00:00:00,83.75,83.75,83.0,83.0,1574400
-1980-10-10 00:00:00,83.0,83.25,82.5,82.5,1320000
-1980-10-13 00:00:00,82.12,82.12,81.37,81.87,3196800
-1980-10-14 00:00:00,81.62,81.62,80.37,80.75,3950400
-1980-10-15 00:00:00,80.5,80.5,79.37,80.37,5136000
-1980-10-16 00:00:00,80.37,80.87,79.5,79.62,2001600
-1980-10-17 00:00:00,79.62,80.12,79.37,79.75,2947200
-1980-10-20 00:00:00,79.5,79.5,78.0,78.5,4785600
-1980-10-21 00:00:00,78.5,79.0,77.75,78.0,4929600
-1980-10-22 00:00:00,78.0,78.87,77.75,78.62,2145600
-1980-10-23 00:00:00,78.62,78.62,77.0,77.0,4478400
-1980-10-24 00:00:00,77.0,77.25,76.12,76.62,3076800
-1980-10-27 00:00:00,76.62,76.75,75.37,75.75,3960000
-1980-10-28 00:00:00,75.75,77.25,75.5,77.12,3696000
-1980-10-29 00:00:00,77.12,78.25,77.12,77.5,5400000
-1980-10-30 00:00:00,78.75,82.0,78.75,81.37,10747200
-1980-10-31 00:00:00,82.0,85.5,82.0,84.75,11760000
-1980-11-03 00:00:00,85.5,86.25,85.5,86.12,5548800
-1980-11-05 00:00:00,86.12,88.0,84.37,85.0,6796800
-1980-11-06 00:00:00,84.25,84.25,82.25,82.75,4881600
-1980-11-07 00:00:00,82.75,82.75,81.37,81.62,4051200
-1980-11-10 00:00:00,81.62,81.87,81.0,81.87,2563200
-1980-11-11 00:00:00,81.87,82.75,81.5,82.5,8438400
-1980-11-12 00:00:00,82.5,82.75,81.87,82.62,4891200
-1980-11-13 00:00:00,83.12,85.87,83.12,85.5,10910400
-1980-11-14 00:00:00,85.5,86.87,84.87,85.5,3931200
-1980-11-17 00:00:00,85.5,89.25,84.62,89.0,7732800
-1980-11-18 00:00:00,89.87,92.5,89.87,92.25,9748800
-1980-11-19 00:00:00,92.25,94.5,91.12,93.62,7108800
-1980-11-20 00:00:00,93.62,94.5,92.87,93.5,4036800
-1980-11-21 00:00:00,93.5,93.5,91.0,91.0,2707200
-1980-11-24 00:00:00,90.0,90.0,89.0,89.37,7430400
-1980-11-25 00:00:00,89.37,91.5,89.37,91.0,8030400
-1980-11-26 00:00:00,91.0,91.37,90.0,90.37,3614400
-1980-11-28 00:00:00,90.37,91.0,90.25,90.75,3105600
-1980-12-01 00:00:00,90.75,91.0,89.25,89.75,1934400
-1980-12-02 00:00:00,89.75,89.87,88.5,89.37,5414400
-1980-12-03 00:00:00,89.37,90.5,88.75,90.25,6864000
-1980-12-04 00:00:00,90.25,91.5,89.62,91.12,4502400
-1980-12-05 00:00:00,91.12,92.5,90.75,91.5,3110400
-1980-12-08 00:00:00,91.0,91.0,89.0,89.0,3763200
-1980-12-09 00:00:00,89.0,89.87,88.37,89.0,2923200
-1980-12-10 00:00:00,89.0,89.87,87.75,87.75,3523200
-1980-12-11 00:00:00,86.75,86.75,85.12,85.87,4584000
-1980-12-12 00:00:00,86.75,90.12,86.75,90.12,5131200
-1980-12-15 00:00:00,90.12,92.62,90.0,91.25,6028800
-1980-12-16 00:00:00,91.25,95.25,91.0,94.87,9676800
-1980-12-17 00:00:00,95.0,96.0,95.0,95.5,6849600
-1980-12-18 00:00:00,95.5,96.37,94.75,95.12,4761600
-1980-12-19 00:00:00,95.12,96.37,94.0,95.75,3571200
-1980-12-22 00:00:00,96.12,98.0,96.12,97.25,4584000
-1980-12-23 00:00:00,97.25,97.75,96.0,96.75,3081600
-1980-12-24 00:00:00,96.75,97.87,96.37,97.87,2654400
-1980-12-26 00:00:00,97.87,100.0,97.62,100.0,1483200
-1980-12-29 00:00:00,100.0,101.37,99.25,99.25,4574400
-1980-12-30 00:00:00,99.5,101.12,99.5,99.87,2904000
-1980-12-31 00:00:00,99.87,100.12,99.12,99.75,1862400
-1981-01-02 00:00:00,99.75,100.25,99.0,99.87,2078400
-1981-01-05 00:00:00,100.0,102.12,100.0,101.0,5030400
-1981-01-06 00:00:00,101.0,101.75,100.62,101.75,4852800
-1981-01-07 00:00:00,100.37,100.37,97.75,99.37,9268800
-1981-01-08 00:00:00,99.37,99.62,96.62,97.37,4401600
-1981-01-09 00:00:00,97.37,98.87,96.25,97.0,3120000
-1981-01-12 00:00:00,97.75,98.5,97.75,98.0,3182400
-1981-01-13 00:00:00,98.0,98.0,96.62,96.62,2361600
-1981-01-14 00:00:00,96.62,97.0,96.0,96.0,3216000
-1981-01-15 00:00:00,96.0,96.75,95.87,96.62,2611200
-1981-01-16 00:00:00,96.62,96.87,96.0,96.87,1852800
-1981-01-19 00:00:00,96.87,97.12,95.75,95.75,1670400
-1981-01-20 00:00:00,95.75,96.12,94.75,94.87,2616000
-1981-01-21 00:00:00,94.12,94.12,92.62,93.12,3945600
-1981-01-22 00:00:00,93.12,93.75,92.75,93.62,1934400
-1981-01-23 00:00:00,93.62,95.5,93.37,95.0,5145600
-1981-01-26 00:00:00,95.0,96.62,94.62,96.5,3422400
-1981-01-27 00:00:00,96.62,97.87,96.62,97.0,3811200
-1981-01-28 00:00:00,97.0,97.5,96.37,97.0,2443200
-1981-01-29 00:00:00,97.0,97.0,96.0,96.5,2640000
-1981-01-30 00:00:00,96.5,96.87,95.75,95.75,1800000
-1981-02-02 00:00:00,95.37,95.37,93.87,94.25,1641600
-1981-02-03 00:00:00,94.25,95.75,94.0,95.75,2131200
-1981-02-04 00:00:00,95.75,96.25,95.12,95.62,2961600
-1981-02-05 00:00:00,95.62,95.62,95.0,95.37,1958400
-1981-02-06 00:00:00,95.5,96.87,95.5,96.12,3158400
-1981-02-09 00:00:00,96.12,97.12,96.12,96.12,1209600
-1981-02-10 00:00:00,96.37,98.5,96.37,98.25,1852800
-1981-02-11 00:00:00,98.25,98.37,96.75,97.5,1603200
-1981-02-12 00:00:00,97.5,97.5,95.87,96.37,3009600
-1981-02-13 00:00:00,95.25,95.25,94.0,94.0,1089600
-1981-02-17 00:00:00,94.0,94.75,94.0,94.12,4483200
-1981-02-18 00:00:00,95.0,97.0,95.0,97.0,4814400
-1981-02-19 00:00:00,97.0,98.0,96.75,97.0,3849600
-1981-02-20 00:00:00,97.0,98.0,96.75,97.5,2947200
-1981-02-23 00:00:00,97.5,98.12,96.5,98.12,3571200
-1981-02-24 00:00:00,98.12,99.62,97.75,99.5,3014400
-1981-02-25 00:00:00,99.5,100.62,98.75,100.62,2467200
-1981-02-26 00:00:00,102.0,104.0,102.0,103.37,9643200
-1981-02-27 00:00:00,103.25,103.25,102.12,103.0,2505600
-1981-03-02 00:00:00,102.87,102.87,102.25,102.5,1584000
-1981-03-03 00:00:00,102.5,107.0,101.0,101.0,3283200
-1981-03-04 00:00:00,101.0,102.12,100.62,102.12,2040000
-1981-03-05 00:00:00,102.12,102.75,102.12,102.25,4003200
-1981-03-06 00:00:00,102.25,102.5,101.75,102.12,2169600
-1981-03-09 00:00:00,102.12,102.37,101.75,102.12,2529600
-1981-03-10 00:00:00,102.12,103.25,101.62,102.0,9211200
-1981-03-11 00:00:00,101.87,101.87,100.87,101.75,3187200
-1981-03-12 00:00:00,101.75,103.75,101.5,103.75,5803200
-1981-03-13 00:00:00,103.75,105.0,103.62,103.75,6504000
-1981-03-16 00:00:00,103.75,104.5,103.75,104.25,2390400
-1981-03-17 00:00:00,104.25,104.37,102.75,103.75,3388800
-1981-03-18 00:00:00,103.75,104.0,103.25,103.62,1449600
-1981-03-19 00:00:00,103.62,103.62,102.37,102.75,2596800
-1981-03-20 00:00:00,102.75,104.0,102.0,103.75,4012800
-1981-03-23 00:00:00,103.75,104.62,103.25,104.12,2188800
-1981-03-24 00:00:00,104.12,104.75,102.75,102.75,4814400
-1981-03-25 00:00:00,102.75,104.25,102.37,104.25,2068800
-1981-03-26 00:00:00,104.25,104.25,102.37,103.0,5692800
-1981-03-27 00:00:00,103.0,103.25,102.62,102.62,1425600
-1981-03-30 00:00:00,102.62,103.25,102.25,102.25,1454400
-1981-03-31 00:00:00,102.75,103.75,102.75,103.75,2836800
-1981-04-01 00:00:00,103.75,103.75,102.62,102.62,2083200
-1981-04-02 00:00:00,102.62,102.87,101.0,102.62,2640000
-1981-04-03 00:00:00,102.62,102.75,102.0,102.62,4843200
-1981-04-06 00:00:00,102.62,102.75,102.25,102.5,2068800
-1981-04-07 00:00:00,102.62,103.12,102.62,102.62,3451200
-1981-04-08 00:00:00,102.62,105.5,102.62,105.0,8611200
-1981-04-09 00:00:00,105.0,106.37,105.0,106.0,5788800
-1981-04-10 00:00:00,106.0,107.12,106.0,107.12,3936000
-1981-04-13 00:00:00,107.12,107.5,106.37,107.0,4267200
-1981-04-14 00:00:00,107.0,107.37,106.37,107.0,3427200
-1981-04-15 00:00:00,107.0,110.12,107.0,109.87,6902400
-1981-04-16 00:00:00,109.87,112.0,109.75,111.5,3360000
-1981-04-20 00:00:00,111.5,112.37,110.5,112.0,2001600
-1981-04-21 00:00:00,111.62,111.62,109.5,109.5,2068800
-1981-04-22 00:00:00,109.5,109.87,107.0,107.0,2961600
-1981-04-23 00:00:00,107.25,109.12,107.25,108.5,6542400
-1981-04-24 00:00:00,108.75,109.75,108.75,109.25,2784000
-1981-04-27 00:00:00,109.25,109.75,109.0,109.75,2107200
-1981-04-28 00:00:00,109.75,110.0,108.5,109.0,1934400
-1981-04-29 00:00:00,108.75,108.75,106.62,107.0,2990400
-1981-04-30 00:00:00,107.0,107.75,106.5,106.62,2601600
-1981-05-01 00:00:00,106.62,108.12,106.62,107.87,1449600
-1981-05-04 00:00:00,107.87,108.12,106.75,107.25,3129600
-1981-05-05 00:00:00,107.12,107.12,105.62,105.62,9316800
-1981-05-06 00:00:00,105.62,106.25,105.25,105.25,2280000
-1981-05-07 00:00:00,105.25,105.62,104.87,105.0,2241600
-1981-05-08 00:00:00,105.12,106.0,105.12,105.75,1852800
-1981-05-11 00:00:00,105.62,105.62,103.87,104.0,2001600
-1981-05-12 00:00:00,104.0,106.25,103.75,106.12,2064000
-1981-05-13 00:00:00,106.12,106.75,105.75,105.87,1560000
-1981-05-14 00:00:00,106.0,107.12,106.0,106.62,1449600
-1981-05-15 00:00:00,106.62,108.37,106.62,108.12,1603200
-1981-05-18 00:00:00,108.12,109.0,108.0,108.0,1987200
-1981-05-19 00:00:00,36.38,36.38,35.25,36.38,2670400
-1981-05-20 00:00:00,36.38,37.25,36.38,37.13,2302400
-1981-05-21 00:00:00,37.0,37.0,36.25,36.5,2156800
-1981-05-22 00:00:00,36.5,36.5,35.5,36.5,2964800
-1981-05-26 00:00:00,36.5,37.75,36.13,37.75,2528000
-1981-05-27 00:00:00,37.75,38.13,37.0,37.88,3272000
-1981-05-28 00:00:00,37.88,38.13,37.38,37.75,2425600
-1981-05-29 00:00:00,37.75,38.5,37.38,38.25,3004800
-1981-06-01 00:00:00,38.25,39.38,38.25,38.38,3699200
-1981-06-02 00:00:00,38.25,38.25,37.25,37.25,1560000
-1981-06-03 00:00:00,37.25,37.25,36.5,37.0,3569600
-1981-06-04 00:00:00,37.0,37.25,36.75,36.75,2150400
-1981-06-05 00:00:00,36.75,36.88,36.5,36.88,1790400
-1981-06-08 00:00:00,37.0,37.5,37.0,37.5,2836800
-1981-06-09 00:00:00,37.5,37.88,36.88,37.13,3092800
-1981-06-10 00:00:00,37.13,37.13,36.38,36.63,2603200
-1981-06-11 00:00:00,36.63,36.63,36.13,36.5,1163200
-1981-06-12 00:00:00,36.5,36.63,36.0,36.25,1684800
-1981-06-15 00:00:00,36.63,37.25,36.63,37.25,2545600
-1981-06-16 00:00:00,37.25,37.25,36.5,37.0,1617600
-1981-06-17 00:00:00,37.0,37.13,35.88,36.25,2585600
-1981-06-18 00:00:00,36.25,36.75,36.25,36.25,2728000
-1981-06-19 00:00:00,36.25,37.0,36.13,36.88,2164800
-1981-06-22 00:00:00,36.88,38.25,36.63,37.63,1940800
-1981-06-23 00:00:00,37.63,38.5,37.38,38.5,2377600
-1981-06-24 00:00:00,38.5,38.5,37.75,37.88,2142400
-1981-06-25 00:00:00,37.88,37.88,37.25,37.38,2448000
-1981-06-26 00:00:00,37.0,37.0,36.0,36.25,6075200
-1981-06-29 00:00:00,36.13,36.13,34.75,35.38,3230400
-1981-06-30 00:00:00,35.13,35.13,34.5,35.0,2640000
-1981-07-01 00:00:00,35.0,35.13,34.25,34.63,3259200
-1981-07-02 00:00:00,34.5,34.5,33.13,33.75,1772800
-1981-07-06 00:00:00,33.5,33.5,32.5,33.13,2328000
-1981-07-07 00:00:00,33.13,33.75,33.0,33.75,1982400
-1981-07-08 00:00:00,33.75,34.13,33.0,33.5,1310400
-1981-07-09 00:00:00,33.5,33.5,33.0,33.0,1462400
-1981-07-10 00:00:00,33.0,33.25,32.38,32.5,1592000
-1981-07-13 00:00:00,32.5,33.0,32.25,32.63,1315200
-1981-07-14 00:00:00,32.63,32.88,32.0,32.25,4808000
-1981-07-15 00:00:00,32.25,33.13,32.25,32.25,2622400
-1981-07-16 00:00:00,32.63,32.88,32.63,32.88,2297600
-1981-07-17 00:00:00,32.88,33.38,32.75,33.25,2364800
-1981-07-20 00:00:00,33.25,33.25,32.25,32.38,1609600
-1981-07-21 00:00:00,32.38,32.38,30.87,31.62,2852800
-1981-07-22 00:00:00,31.62,31.87,30.12,30.25,2699200
-1981-07-23 00:00:00,30.62,31.75,30.62,31.62,1636800
-1981-07-24 00:00:00,31.62,32.5,31.37,32.5,1032000
-1981-07-27 00:00:00,32.63,33.5,32.63,33.25,1782400
-1981-07-28 00:00:00,33.25,33.38,32.75,32.75,1787200
-1981-07-29 00:00:00,32.75,33.38,32.38,32.63,1720000
-1981-07-30 00:00:00,32.63,33.38,32.25,33.0,1608000
-1981-07-31 00:00:00,33.0,33.75,33.0,33.63,2294400
-1981-08-03 00:00:00,33.63,34.13,33.5,33.5,832000
-1981-08-04 00:00:00,33.5,33.75,33.0,33.25,1009600
-1981-08-05 00:00:00,33.25,33.5,33.13,33.13,1022400
-1981-08-06 00:00:00,33.13,33.13,32.75,33.0,2689600
-1981-08-07 00:00:00,32.88,32.88,32.0,32.88,862400
-1981-08-10 00:00:00,32.75,32.75,32.38,32.75,1374400
-1981-08-11 00:00:00,32.63,32.63,32.13,32.63,2427200
-1981-08-12 00:00:00,32.63,32.88,32.25,32.38,1283200
-1981-08-13 00:00:00,32.38,32.5,31.75,31.87,2132800
-1981-08-14 00:00:00,31.87,31.87,31.5,31.75,1934400
-1981-08-17 00:00:00,31.5,31.5,30.62,30.75,1977600
-1981-08-18 00:00:00,30.75,31.12,30.75,31.0,1995200
-1981-08-19 00:00:00,31.0,32.0,30.75,31.75,1796800
-1981-08-20 00:00:00,31.87,33.25,31.87,32.25,1705600
-1981-08-21 00:00:00,31.62,31.62,30.75,31.37,7044800
-1981-08-24 00:00:00,31.0,31.0,30.25,30.5,3212800
-1981-08-25 00:00:00,30.5,31.25,30.0,31.12,4568000
-1981-08-26 00:00:00,31.12,31.5,30.87,31.12,3852800
-1981-08-27 00:00:00,31.12,31.25,30.12,30.25,3414400
-1981-08-28 00:00:00,30.25,30.5,30.0,30.0,3529600
-1981-08-31 00:00:00,30.0,30.5,29.75,29.87,3574400
-1981-09-01 00:00:00,29.87,30.0,29.25,29.62,3675200
-1981-09-02 00:00:00,29.62,30.5,29.62,30.12,4865600
-1981-09-03 00:00:00,30.12,30.37,29.25,29.5,2112000
-1981-09-04 00:00:00,29.37,29.37,28.87,29.0,1617600
-1981-09-08 00:00:00,28.75,28.75,28.25,28.5,2484800
-1981-09-09 00:00:00,29.0,29.75,29.0,29.0,2790400
-1981-09-10 00:00:00,29.25,30.25,29.25,30.0,2520000
-1981-09-11 00:00:00,30.37,31.75,30.37,31.37,3185600
-1981-09-14 00:00:00,31.37,31.37,31.0,31.12,1022400
-1981-09-15 00:00:00,31.12,31.62,31.0,31.37,2243200
-1981-09-16 00:00:00,31.37,31.62,31.0,31.37,3107200
-1981-09-17 00:00:00,31.37,32.0,30.87,31.0,3555200
-1981-09-18 00:00:00,30.87,30.87,30.0,30.37,3262400
-1981-09-21 00:00:00,30.37,31.5,30.0,31.37,4840000
-1981-09-22 00:00:00,31.37,31.5,30.5,31.25,4840000
-1981-09-23 00:00:00,31.25,31.25,30.62,31.0,2254400
-1981-09-24 00:00:00,31.0,31.87,30.87,30.87,2352000
-1981-09-25 00:00:00,30.87,31.5,30.5,31.37,2574400
-1981-09-28 00:00:00,31.37,33.5,30.62,33.25,6116800
-1981-09-29 00:00:00,33.25,33.5,32.88,33.25,3899200
-1981-09-30 00:00:00,33.25,33.25,32.75,33.0,2132800
-1981-10-01 00:00:00,33.0,33.75,32.88,33.75,3604800
-1981-10-02 00:00:00,33.75,34.13,33.5,33.63,7625600
-1981-10-05 00:00:00,33.5,33.5,32.63,32.88,3590400
-1981-10-06 00:00:00,32.88,33.0,32.38,32.5,2465600
-1981-10-07 00:00:00,32.5,33.75,32.38,33.75,2928000
-1981-10-08 00:00:00,33.75,35.0,33.63,35.0,3587200
-1981-10-09 00:00:00,35.0,35.0,34.0,34.25,5529600
-1981-10-12 00:00:00,34.25,34.63,34.13,34.25,2115200
-1981-10-13 00:00:00,34.25,34.63,34.0,34.0,1345600
-1981-10-14 00:00:00,34.0,34.13,33.38,33.38,1568000
-1981-10-15 00:00:00,33.38,34.25,33.0,34.25,3267200
-1981-10-16 00:00:00,34.25,34.25,33.38,34.0,2462400
-1981-10-19 00:00:00,34.0,35.25,33.88,35.0,2720000
-1981-10-20 00:00:00,35.0,36.38,35.0,36.0,3892800
-1981-10-21 00:00:00,36.0,36.13,35.0,35.0,2937600
-1981-10-22 00:00:00,35.0,36.75,34.88,36.63,3880000
-1981-10-23 00:00:00,35.88,35.88,35.13,35.5,3164800
-1981-10-26 00:00:00,35.5,35.75,35.13,35.5,2150400
-1981-10-27 00:00:00,35.5,36.0,35.38,35.75,3035200
-1981-10-28 00:00:00,35.75,36.0,35.75,35.88,990400
-1981-10-29 00:00:00,35.88,35.88,35.38,35.88,2608000
-1981-10-30 00:00:00,35.88,36.38,35.88,36.38,2094400
-1981-11-02 00:00:00,36.63,37.13,36.63,37.13,3910400
-1981-11-03 00:00:00,37.13,37.38,36.88,37.13,2579200
-1981-11-04 00:00:00,37.0,37.0,36.75,36.75,1763200
-1981-11-05 00:00:00,36.75,37.13,36.38,36.5,4097600
-1981-11-06 00:00:00,36.38,36.38,35.75,35.75,1625600
-1981-11-09 00:00:00,35.75,35.75,35.38,35.5,3195200
-1981-11-10 00:00:00,35.5,35.75,34.88,35.13,7564800
-1981-11-11 00:00:00,35.13,35.38,35.0,35.25,1630400
-1981-11-12 00:00:00,35.25,35.88,35.25,35.25,4612800
-1981-11-13 00:00:00,35.25,35.75,34.88,35.0,1435200
-1981-11-16 00:00:00,34.38,34.38,33.75,34.13,1665600
-1981-11-17 00:00:00,34.25,35.38,34.25,35.25,1204800
-1981-11-18 00:00:00,35.25,35.63,35.0,35.25,4168000
-1981-11-19 00:00:00,35.25,35.25,34.25,34.63,1547200
-1981-11-20 00:00:00,34.63,35.25,34.38,35.0,1910400
-1981-11-23 00:00:00,35.38,36.13,35.38,35.75,3254400
-1981-11-24 00:00:00,35.75,36.75,35.75,36.5,2476800
-1981-11-25 00:00:00,36.63,37.25,36.63,36.63,3556800
-1981-11-27 00:00:00,36.63,36.75,36.5,36.75,1425600
-1981-11-30 00:00:00,36.75,38.0,36.63,37.75,3003200
-1981-12-01 00:00:00,37.75,37.75,37.25,37.38,3440000
-1981-12-02 00:00:00,37.38,37.38,36.38,36.38,1155200
-1981-12-03 00:00:00,36.38,36.38,36.0,36.25,1680000
-1981-12-04 00:00:00,36.25,36.5,36.0,36.38,2400000
-1981-12-07 00:00:00,36.38,36.75,36.38,36.38,2195200
-1981-12-08 00:00:00,36.38,36.38,35.63,36.13,1830400
-1981-12-09 00:00:00,36.13,36.5,35.75,36.0,3427200
-1981-12-10 00:00:00,36.0,36.0,35.63,36.0,3049600
-1981-12-11 00:00:00,36.0,36.25,35.75,36.25,1782400
-1981-12-14 00:00:00,36.25,36.25,34.75,35.13,3440000
-1981-12-15 00:00:00,35.13,35.38,34.5,35.25,1332800
-1981-12-16 00:00:00,35.25,35.38,34.0,34.88,670400
-1981-12-17 00:00:00,34.88,35.25,34.75,35.0,1483200
-1981-12-18 00:00:00,35.0,35.75,35.0,35.38,1752000
-1981-12-21 00:00:00,35.5,35.88,35.5,35.63,1334400
-1981-12-22 00:00:00,35.63,35.88,35.5,35.75,1700800
-1981-12-23 00:00:00,35.75,36.13,35.38,35.88,1363200
-1981-12-24 00:00:00,35.88,36.25,35.88,36.25,560000
-1981-12-28 00:00:00,36.25,36.63,36.13,36.25,892800
-1981-12-29 00:00:00,36.38,36.5,36.38,36.38,1523200
-1981-12-30 00:00:00,36.38,36.75,36.38,36.75,803200
-1981-12-31 00:00:00,36.75,37.38,36.75,37.13,2150400
-1982-01-04 00:00:00,36.75,37.13,36.38,36.63,3563200
-1982-01-05 00:00:00,35.75,36.5,35.0,35.5,3008000
-1982-01-06 00:00:00,35.13,35.38,34.75,35.0,2790400
-1982-01-07 00:00:00,34.63,35.0,34.13,34.88,3248000
-1982-01-08 00:00:00,34.88,35.13,34.5,34.5,3145600
-1982-01-11 00:00:00,34.38,35.0,33.75,33.88,2142400
-1982-01-12 00:00:00,34.13,34.38,33.75,34.38,2260800
-1982-01-13 00:00:00,34.75,34.75,34.75,34.75,2112000
-1982-01-14 00:00:00,34.38,34.63,34.0,34.63,2876800
-1982-01-15 00:00:00,34.88,35.13,34.63,34.75,2955200
-1982-01-18 00:00:00,35.38,36.13,34.63,36.13,5156800
-1982-01-19 00:00:00,36.0,36.38,35.63,35.88,3209600
-1982-01-20 00:00:00,35.88,36.13,35.63,35.63,1950400
-1982-01-21 00:00:00,36.25,36.63,35.75,36.25,5889600
-1982-01-22 00:00:00,36.63,36.88,36.25,36.5,2435200
-1982-01-25 00:00:00,36.38,37.0,35.63,37.0,4259200
-1982-01-26 00:00:00,36.75,36.88,36.5,36.5,2230400
-1982-01-27 00:00:00,36.5,36.75,36.13,36.5,3110400
-1982-01-28 00:00:00,36.88,37.38,36.38,37.25,3444800
-1982-01-29 00:00:00,37.75,38.13,37.38,37.88,4312000
-1982-02-01 00:00:00,37.13,37.5,36.75,37.0,3720000
-1982-02-02 00:00:00,37.0,37.25,36.63,37.13,4528000
-1982-02-03 00:00:00,36.88,37.13,36.63,36.75,3372800
-1982-02-04 00:00:00,36.88,37.0,36.63,37.0,1480000
-1982-02-05 00:00:00,38.13,39.13,37.0,38.75,6275200
-1982-02-08 00:00:00,37.88,38.13,37.63,37.88,3872000
-1982-02-09 00:00:00,37.0,37.63,36.25,36.38,3883200
-1982-02-10 00:00:00,36.63,37.0,36.25,36.63,2892800
-1982-02-11 00:00:00,36.38,36.75,36.0,36.38,4316800
-1982-02-12 00:00:00,37.38,38.5,36.25,37.88,4848000
-1982-02-16 00:00:00,37.63,38.38,36.75,38.13,4004800
-1982-02-17 00:00:00,38.5,38.88,38.0,38.25,3964800
-1982-02-18 00:00:00,38.63,38.88,38.38,38.88,3556800
-1982-02-19 00:00:00,38.38,38.88,37.88,38.38,3040000
-1982-02-22 00:00:00,38.13,38.75,37.38,37.5,5443200
-1982-02-23 00:00:00,37.75,38.0,37.38,37.38,3017600
-1982-02-24 00:00:00,37.25,37.63,36.88,37.63,2643200
-1982-02-25 00:00:00,37.75,38.13,37.38,37.5,2808000
-1982-02-26 00:00:00,36.88,37.25,36.38,37.0,1972800
-1982-03-01 00:00:00,37.38,37.63,37.0,37.5,2585600
-1982-03-02 00:00:00,37.63,37.88,37.38,37.5,2169600
-1982-03-03 00:00:00,36.88,37.0,36.63,37.0,4089600
-1982-03-04 00:00:00,36.13,36.88,35.38,35.5,7084800
-1982-03-05 00:00:00,34.75,35.5,33.88,33.88,8552000
-1982-03-08 00:00:00,33.75,35.0,32.5,32.5,7662400
-1982-03-09 00:00:00,33.88,35.0,32.75,34.5,7168000
-1982-03-10 00:00:00,34.38,34.88,33.75,33.75,4014400
-1982-03-11 00:00:00,34.0,34.5,33.5,33.63,6305600
-1982-03-12 00:00:00,33.38,33.75,33.0,33.75,2662400
-1982-03-15 00:00:00,33.88,34.5,33.25,34.5,2052800
-1982-03-16 00:00:00,34.38,34.75,33.88,34.0,3297600
-1982-03-17 00:00:00,34.13,34.5,33.75,34.25,3030400
-1982-03-18 00:00:00,35.0,35.38,34.5,35.38,3092800
-1982-03-19 00:00:00,35.38,35.63,35.25,35.5,1844800
-1982-03-22 00:00:00,36.38,36.88,35.75,36.75,3089600
-1982-03-23 00:00:00,36.5,36.88,36.0,36.5,2476800
-1982-03-24 00:00:00,36.63,37.0,36.25,36.63,2808000
-1982-03-25 00:00:00,36.88,37.13,36.63,36.88,1654400
-1982-03-26 00:00:00,36.63,36.88,36.25,36.63,1648000
-1982-03-29 00:00:00,36.25,36.5,36.0,36.38,1128000
-1982-03-30 00:00:00,36.63,36.88,36.25,36.88,2177600
-1982-03-31 00:00:00,36.75,37.0,36.5,37.0,1956800
-1982-04-01 00:00:00,37.13,37.5,36.63,37.5,2964800
-1982-04-02 00:00:00,38.25,38.5,37.88,38.38,4982400
-1982-04-05 00:00:00,38.38,38.5,38.13,38.25,3545600
-1982-04-06 00:00:00,38.13,38.25,37.88,38.0,1476800
-1982-04-07 00:00:00,38.0,38.25,37.63,38.0,3137600
-1982-04-08 00:00:00,38.0,38.38,37.5,38.13,4422400
-1982-04-12 00:00:00,38.63,39.25,37.88,39.25,3689600
-1982-04-13 00:00:00,38.88,39.25,38.38,38.63,3728000
-1982-04-14 00:00:00,38.5,38.88,38.13,38.13,3089600
-1982-04-15 00:00:00,38.38,38.63,38.0,38.13,1632000
-1982-04-16 00:00:00,38.25,38.5,37.88,38.25,1702400
-1982-04-19 00:00:00,38.5,38.88,38.13,38.38,1907200
-1982-04-20 00:00:00,38.25,38.63,37.75,37.88,3596800
-1982-04-21 00:00:00,37.38,37.88,36.88,37.13,2947200
-1982-04-22 00:00:00,37.75,38.25,37.13,37.88,3283200
-1982-04-23 00:00:00,38.88,39.63,38.0,39.5,5640000
-1982-04-26 00:00:00,39.63,40.0,39.25,39.88,3102400
-1982-04-27 00:00:00,39.5,40.13,38.88,39.13,5208000
-1982-04-28 00:00:00,39.13,39.38,38.88,39.13,2654400
-1982-04-29 00:00:00,39.13,39.63,38.63,39.0,2270400
-1982-04-30 00:00:00,39.75,40.38,39.13,40.0,5062400
-1982-05-03 00:00:00,40.38,40.88,39.88,40.88,2436800
-1982-05-04 00:00:00,41.25,41.63,40.75,41.25,4547200
-1982-05-05 00:00:00,41.75,42.0,41.38,41.63,4110400
-1982-05-06 00:00:00,41.88,42.13,41.63,41.75,4969600
-1982-05-07 00:00:00,41.38,42.13,40.63,41.0,3372800
-1982-05-10 00:00:00,40.63,40.88,40.25,40.25,3763200
-1982-05-11 00:00:00,40.63,40.75,40.38,40.63,3080000
-1982-05-12 00:00:00,41.13,41.5,40.75,40.75,4814400
-1982-05-13 00:00:00,40.5,40.88,40.13,40.38,1230400
-1982-05-14 00:00:00,40.75,41.0,40.5,40.75,1449600
-1982-05-17 00:00:00,40.38,40.63,40.13,40.38,1465600
-1982-05-18 00:00:00,39.75,40.38,39.0,39.25,5454400
-1982-05-19 00:00:00,39.0,39.25,38.75,39.0,2088000
-1982-05-20 00:00:00,38.5,39.0,38.0,38.0,2676800
-1982-05-21 00:00:00,38.63,39.0,38.25,39.0,2160000
-1982-05-24 00:00:00,38.63,39.0,38.13,38.38,2054400
-1982-05-25 00:00:00,38.75,39.25,38.25,38.25,3377600
-1982-05-26 00:00:00,38.63,38.88,38.25,38.88,3182400
-1982-05-27 00:00:00,39.38,39.63,39.0,39.5,1980800
-1982-05-28 00:00:00,39.38,39.75,39.0,39.25,1830400
-1982-06-01 00:00:00,39.63,39.88,39.38,39.88,2070400
-1982-06-02 00:00:00,40.25,40.5,39.88,40.38,2067200
-1982-06-03 00:00:00,40.25,40.75,39.75,40.0,4196800
-1982-06-04 00:00:00,39.75,40.13,39.38,39.38,1324800
-1982-06-07 00:00:00,38.75,39.13,38.38,38.5,3574400
-1982-06-08 00:00:00,38.63,39.0,38.25,38.75,2363200
-1982-06-09 00:00:00,39.13,39.5,38.63,39.0,2577600
-1982-06-10 00:00:00,39.25,39.75,38.63,39.38,3440000
-1982-06-11 00:00:00,39.25,39.63,38.88,39.0,8883200
-1982-06-14 00:00:00,38.38,38.63,38.0,38.38,2160000
-1982-06-15 00:00:00,38.25,38.63,37.88,38.63,2462400
-1982-06-16 00:00:00,38.88,39.13,38.5,38.63,2368000
-1982-06-17 00:00:00,38.63,38.88,38.25,38.75,1076800
-1982-06-18 00:00:00,38.13,38.5,37.63,37.75,3315200
-1982-06-21 00:00:00,37.88,38.13,37.5,37.75,2768000
-1982-06-22 00:00:00,38.0,38.25,37.63,38.25,2648000
-1982-06-23 00:00:00,38.63,39.5,37.75,39.38,4259200
-1982-06-24 00:00:00,39.13,39.5,38.75,39.0,4364800
-1982-06-25 00:00:00,38.75,38.88,38.5,38.5,1489600
-1982-06-28 00:00:00,38.88,39.25,38.5,39.0,2220800
-1982-06-29 00:00:00,38.88,39.13,38.63,38.63,2723200
-1982-06-30 00:00:00,39.25,39.63,38.88,39.5,5555200
-1982-07-01 00:00:00,39.25,39.88,38.63,38.88,3283200
-1982-07-02 00:00:00,38.63,38.88,38.38,38.5,1660800
-1982-07-06 00:00:00,38.5,38.88,38.0,38.88,2310400
-1982-07-07 00:00:00,39.38,39.75,39.0,39.63,3582400
-1982-07-08 00:00:00,39.38,39.75,39.0,39.63,2640000
-1982-07-09 00:00:00,40.13,40.63,39.63,40.25,3648000
-1982-07-12 00:00:00,41.75,42.25,41.25,42.25,4030400
-1982-07-13 00:00:00,41.38,41.88,41.0,41.75,4076800
-1982-07-14 00:00:00,41.63,42.25,41.25,42.25,4030400
-1982-07-15 00:00:00,42.25,42.63,41.75,41.88,3236800
-1982-07-16 00:00:00,42.38,43.0,41.63,42.63,5054400
-1982-07-19 00:00:00,42.38,42.75,41.88,42.13,1635200
-1982-07-20 00:00:00,42.0,42.5,41.38,42.0,3105600
-1982-07-21 00:00:00,42.13,42.63,41.63,41.63,3392000
-1982-07-22 00:00:00,41.5,41.88,41.13,41.25,1835200
-1982-07-23 00:00:00,41.25,41.63,40.75,40.88,2400000
-1982-07-26 00:00:00,41.0,41.25,40.63,40.63,2129600
-1982-07-27 00:00:00,40.63,40.88,40.38,40.5,3097600
-1982-07-28 00:00:00,40.0,40.63,39.25,39.5,2596800
-1982-07-29 00:00:00,39.63,40.13,39.13,39.88,2540800
-1982-07-30 00:00:00,39.88,40.0,39.63,39.63,2662400
-1982-08-02 00:00:00,40.88,41.75,39.88,41.75,3409600
-1982-08-03 00:00:00,41.75,42.25,41.25,41.38,4385600
-1982-08-04 00:00:00,40.5,41.25,39.75,39.88,5283200
-1982-08-05 00:00:00,39.63,39.88,39.38,39.38,2739200
-1982-08-06 00:00:00,39.5,39.88,39.13,39.13,2297600
-1982-08-09 00:00:00,38.88,39.13,38.63,38.88,2220800
-1982-08-10 00:00:00,39.5,39.75,39.13,39.25,3022400
-1982-08-11 00:00:00,39.25,39.5,39.0,39.13,2572800
-1982-08-12 00:00:00,39.38,39.75,38.88,38.88,3665600
-1982-08-13 00:00:00,38.38,38.63,38.0,38.5,4702400
-1982-08-16 00:00:00,38.63,38.88,38.25,38.25,4862400
-1982-08-17 00:00:00,39.88,41.0,38.63,41.0,4315200
-1982-08-18 00:00:00,41.63,43.0,40.25,40.38,10916800
-1982-08-19 00:00:00,41.25,42.0,40.38,41.63,4505600
-1982-08-20 00:00:00,42.63,43.5,41.75,43.25,6142400
-1982-08-23 00:00:00,43.38,44.0,42.63,44.0,7414400
-1982-08-24 00:00:00,43.63,44.13,43.13,43.38,7435200
-1982-08-25 00:00:00,43.88,44.63,43.13,44.25,3843200
-1982-08-26 00:00:00,44.75,45.5,44.0,45.0,8865600
-1982-08-27 00:00:00,44.25,44.88,43.63,43.75,2934400
-1982-08-30 00:00:00,42.88,43.5,42.25,43.5,6848000
-1982-08-31 00:00:00,44.25,45.13,43.25,45.0,8705600
-1982-09-01 00:00:00,44.38,45.0,43.63,44.0,5270400
-1982-09-02 00:00:00,44.25,44.88,43.5,44.63,4532800
-1982-09-03 00:00:00,45.88,46.25,45.38,46.13,8590400
-1982-09-07 00:00:00,45.38,45.88,44.75,45.38,2920000
-1982-09-08 00:00:00,45.38,45.88,44.75,44.75,3097600
-1982-09-09 00:00:00,45.0,45.38,44.5,44.88,2777600
-1982-09-10 00:00:00,44.13,44.5,43.75,44.13,4849600
-1982-09-13 00:00:00,44.25,45.0,43.5,45.0,2739200
-1982-09-14 00:00:00,45.5,46.0,45.0,45.75,5124800
-1982-09-15 00:00:00,45.63,45.88,45.38,45.88,2902400
-1982-09-16 00:00:00,45.88,46.25,45.38,45.63,4499200
-1982-09-17 00:00:00,45.5,45.63,45.25,45.25,2579200
-1982-09-20 00:00:00,45.13,45.63,44.5,45.63,2404800
-1982-09-21 00:00:00,46.25,46.5,45.88,46.5,4022400
-1982-09-22 00:00:00,46.75,47.38,46.0,46.13,5840000
-1982-09-23 00:00:00,46.13,46.5,45.75,46.5,3592000
-1982-09-24 00:00:00,46.75,47.13,46.25,47.13,4360000
-1982-09-27 00:00:00,47.13,47.38,46.88,47.25,2657600
-1982-09-28 00:00:00,47.5,47.88,47.13,47.13,3640000
-1982-09-29 00:00:00,46.38,47.0,45.75,46.13,4196800
-1982-09-30 00:00:00,44.0,45.5,42.5,43.13,19552000
-1982-10-01 00:00:00,42.88,44.13,41.5,43.88,36992000
-1982-10-04 00:00:00,41.63,42.13,41.0,41.25,41752000
-1982-10-05 00:00:00,40.13,41.38,38.75,39.0,33620800
-1982-10-06 00:00:00,40.5,41.88,39.0,41.75,52083200
-1982-10-07 00:00:00,41.0,42.25,39.63,40.38,9968000
-1982-10-08 00:00:00,41.88,42.63,41.13,42.63,22643200
-1982-10-11 00:00:00,43.25,43.88,42.5,43.5,24035200
-1982-10-12 00:00:00,42.5,43.63,40.25,41.5,19520000
-1982-10-13 00:00:00,41.5,43.5,40.5,42.0,24515200
-1982-10-14 00:00:00,42.0,42.75,41.25,41.88,12862400
-1982-10-15 00:00:00,41.38,41.88,40.75,40.88,7710400
-1982-10-18 00:00:00,42.0,43.38,41.25,43.38,10000000
-1982-10-19 00:00:00,43.63,44.0,43.13,43.5,13129600
-1982-10-20 00:00:00,43.25,43.38,43.0,43.13,9097600
-1982-10-21 00:00:00,44.0,44.5,43.38,44.25,14275200
-1982-10-22 00:00:00,43.88,44.25,43.38,43.63,6932800
-1982-10-25 00:00:00,42.13,42.88,41.25,41.25,8382400
-1982-10-26 00:00:00,41.75,42.75,40.75,42.38,9014400
-1982-10-27 00:00:00,42.5,43.0,42.0,42.25,8305600
-1982-10-28 00:00:00,42.75,43.38,42.0,42.38,7489600
-1982-10-29 00:00:00,43.25,44.0,42.38,43.88,6502400
-1982-11-01 00:00:00,44.25,44.88,43.5,44.63,6312000
-1982-11-02 00:00:00,44.88,45.63,44.0,44.38,8907200
-1982-11-03 00:00:00,45.0,45.5,44.38,45.38,12262400
-1982-11-04 00:00:00,45.63,46.0,45.13,45.5,12550400
-1982-11-05 00:00:00,45.88,46.63,45.0,45.88,7832000
-1982-11-08 00:00:00,45.88,46.63,45.0,46.38,3888000
-1982-11-09 00:00:00,46.88,47.5,46.13,46.63,10539200
-1982-11-10 00:00:00,46.5,47.25,45.75,45.75,8120000
-1982-11-11 00:00:00,46.38,47.25,45.5,47.25,7995200
-1982-11-12 00:00:00,47.63,48.0,47.25,47.25,11923200
-1982-11-15 00:00:00,45.63,46.38,44.75,44.75,5195200
-1982-11-16 00:00:00,45.0,46.25,43.63,45.13,9489600
-1982-11-17 00:00:00,45.75,46.25,45.25,46.25,4489600
-1982-11-18 00:00:00,45.75,46.25,45.13,45.75,3852800
-1982-11-19 00:00:00,45.5,45.88,45.13,45.25,4182400
-1982-11-22 00:00:00,44.63,45.13,44.0,44.38,7044800
-1982-11-23 00:00:00,44.75,45.13,44.25,44.63,4960000
-1982-11-24 00:00:00,44.63,45.0,44.25,44.5,3729600
-1982-11-26 00:00:00,45.0,45.25,44.63,45.0,3172800
-1982-11-29 00:00:00,45.0,45.38,44.5,44.88,3857600
-1982-11-30 00:00:00,45.63,46.5,44.75,46.5,7316800
-1982-12-01 00:00:00,46.25,46.75,45.75,46.0,10243200
-1982-12-02 00:00:00,45.25,45.88,44.63,44.63,6310400
-1982-12-03 00:00:00,45.63,45.88,45.25,45.38,5860800
-1982-12-06 00:00:00,46.13,47.0,45.13,46.88,6683200
-1982-12-07 00:00:00,48.5,49.88,47.13,48.75,14107200
-1982-12-08 00:00:00,48.88,49.63,48.0,48.25,7712000
-1982-12-09 00:00:00,48.0,48.88,47.13,48.13,6792000
-1982-12-10 00:00:00,48.0,48.75,47.25,47.88,5169600
-1982-12-13 00:00:00,48.5,49.13,47.75,48.88,5182400
-1982-12-14 00:00:00,48.75,50.0,47.5,47.75,7377600
-1982-12-15 00:00:00,47.38,48.13,46.63,47.25,5342400
-1982-12-16 00:00:00,47.38,47.75,47.0,47.5,2769600
-1982-12-17 00:00:00,47.88,48.5,47.25,48.25,2465600
-1982-12-20 00:00:00,48.5,49.0,48.0,48.25,2779200
-1982-12-21 00:00:00,48.88,49.75,48.0,49.5,3396800
-1982-12-22 00:00:00,48.5,49.38,47.5,48.25,6294400
-1982-12-23 00:00:00,48.75,49.38,48.0,49.0,3155200
-1982-12-27 00:00:00,50.25,51.25,49.25,51.0,5848000
-1982-12-28 00:00:00,50.25,51.0,49.5,50.0,5670400
-1982-12-29 00:00:00,50.13,50.38,49.75,50.25,3240000
-1982-12-30 00:00:00,49.75,50.13,49.38,49.5,2257600
-1982-12-31 00:00:00,49.75,50.0,49.38,49.63,1870400
-1983-01-03 00:00:00,49.75,50.13,49.38,49.5,4403200
-1983-01-04 00:00:00,50.38,51.25,49.38,51.13,9089600
-1983-01-05 00:00:00,50.75,51.38,50.0,50.63,5604800
-1983-01-06 00:00:00,50.0,50.63,49.38,49.38,7689600
-1983-01-07 00:00:00,49.88,50.25,49.38,49.63,7763200
-1983-01-10 00:00:00,49.38,49.88,48.75,49.0,5964800
-1983-01-11 00:00:00,48.63,49.25,47.88,48.25,5920000
-1983-01-12 00:00:00,48.88,49.5,48.13,49.13,8817600
-1983-01-13 00:00:00,48.88,49.25,48.5,48.75,2643200
-1983-01-14 00:00:00,49.13,49.5,48.75,49.25,4560000
-1983-01-17 00:00:00,49.88,50.13,49.5,49.75,5417600
-1983-01-18 00:00:00,49.38,49.63,49.0,49.13,2609600
-1983-01-19 00:00:00,48.75,49.13,48.25,49.0,3049600
-1983-01-20 00:00:00,49.0,49.38,48.63,49.0,2774400
-1983-01-21 00:00:00,48.0,49.13,46.75,47.38,4032000
-1983-01-24 00:00:00,46.63,47.13,46.0,46.75,3832000
-1983-01-25 00:00:00,47.75,48.5,47.0,48.25,3905600
-1983-01-26 00:00:00,47.63,48.25,47.0,47.5,2392000
-1983-01-27 00:00:00,48.5,49.38,47.5,49.0,3217600
-1983-01-28 00:00:00,48.63,49.25,48.0,48.38,2809600
-1983-01-31 00:00:00,48.13,48.5,47.75,48.38,1996800
-1983-02-01 00:00:00,48.38,48.88,47.75,47.75,2782400
-1983-02-02 00:00:00,47.0,47.25,46.63,46.63,5412800
-1983-02-03 00:00:00,46.63,47.13,46.0,46.0,4809600
-1983-02-04 00:00:00,46.38,46.75,45.88,46.0,8235200
-1983-02-07 00:00:00,46.75,47.25,46.25,46.63,5492800
-1983-02-08 00:00:00,46.38,46.88,45.88,46.38,5140800
-1983-02-09 00:00:00,46.0,46.38,45.63,46.0,5174400
-1983-02-10 00:00:00,46.25,46.5,45.88,46.13,4564800
-1983-02-11 00:00:00,45.88,46.63,45.0,45.5,5670400
-1983-02-14 00:00:00,45.88,46.13,45.5,46.0,5209600
-1983-02-15 00:00:00,46.38,46.63,46.13,46.38,6564800
-1983-02-16 00:00:00,46.25,46.75,45.75,46.13,5507200
-1983-02-17 00:00:00,46.25,46.38,46.0,46.38,3444800
-1983-02-18 00:00:00,46.38,46.63,46.0,46.25,5644800
-1983-02-22 00:00:00,46.13,46.88,45.25,45.63,7057600
-1983-02-23 00:00:00,45.63,46.0,45.13,45.75,7403200
-1983-02-24 00:00:00,46.25,46.63,45.75,46.63,6417600
-1983-02-25 00:00:00,47.25,47.75,46.75,47.38,9129600
-1983-02-28 00:00:00,47.38,47.75,47.0,47.38,7436800
-1983-03-01 00:00:00,48.5,49.5,47.5,49.0,9492800
-1983-03-02 00:00:00,49.88,50.0,49.63,50.0,9612800
-1983-03-03 00:00:00,50.13,50.63,49.63,50.25,5235200
-1983-03-04 00:00:00,47.63,50.25,45.0,48.0,12830400
-1983-03-07 00:00:00,45.63,46.25,45.0,46.25,32027200
-1983-03-08 00:00:00,45.75,46.13,45.38,45.88,12350400
-1983-03-09 00:00:00,46.25,46.88,45.63,46.75,12617600
-1983-03-10 00:00:00,46.63,47.25,46.0,46.0,14963200
-1983-03-11 00:00:00,45.75,46.0,45.38,46.0,11452800
-1983-03-14 00:00:00,45.88,46.13,45.63,45.88,6164800
-1983-03-15 00:00:00,45.75,46.38,45.13,45.38,7404800
-1983-03-16 00:00:00,45.25,45.63,44.75,44.88,9147200
-1983-03-17 00:00:00,45.13,45.63,44.63,45.25,5332800
-1983-03-18 00:00:00,45.75,46.0,45.5,45.75,6283200
-1983-03-21 00:00:00,45.75,46.0,45.38,45.5,4129600
-1983-03-22 00:00:00,46.0,46.38,45.88,46.38,6283200
-1983-03-23 00:00:00,46.63,47.25,46.63,47.0,7292800
-1983-03-24 00:00:00,47.13,47.13,46.13,46.63,3777600
-1983-03-25 00:00:00,46.63,47.13,46.63,47.0,5934400
-1983-03-28 00:00:00,47.0,47.88,46.88,47.88,3507200
-1983-03-29 00:00:00,47.75,48.0,47.38,47.5,3923200
-1983-03-30 00:00:00,48.0,48.38,47.75,47.88,3529600
-1983-03-31 00:00:00,48.13,48.13,47.25,47.38,2608000
-1983-04-04 00:00:00,46.5,46.63,46.13,46.63,5132800
-1983-04-05 00:00:00,46.63,46.88,46.38,46.5,3848000
-1983-04-06 00:00:00,46.38,46.38,45.63,45.75,5444800
-1983-04-07 00:00:00,46.0,46.25,45.13,45.5,9115200
-1983-04-08 00:00:00,45.5,45.75,45.13,45.75,3996800
-1983-04-11 00:00:00,45.75,46.0,45.13,45.5,4288000
-1983-04-12 00:00:00,45.38,45.5,44.75,45.13,7164800
-1983-04-13 00:00:00,45.25,45.38,45.0,45.38,8172800
-1983-04-14 00:00:00,45.63,45.63,45.38,45.5,5014400
-1983-04-15 00:00:00,45.38,46.0,45.25,46.0,5956800
-1983-04-18 00:00:00,46.0,47.75,45.75,47.75,10625600
-1983-04-19 00:00:00,47.75,48.63,47.5,47.63,9510400
-1983-04-20 00:00:00,47.63,48.63,47.63,48.38,5425600
-1983-04-21 00:00:00,48.63,48.75,47.88,48.38,6910400
-1983-04-22 00:00:00,48.88,49.0,48.38,48.63,8283200
-1983-04-25 00:00:00,48.75,49.25,48.13,48.25,7422400
-1983-04-26 00:00:00,48.0,48.25,47.63,48.0,4203200
-1983-04-27 00:00:00,48.38,48.75,48.0,48.75,5972800
-1983-04-28 00:00:00,49.75,50.5,49.0,50.25,12345600
-1983-04-29 00:00:00,50.25,50.63,49.75,50.13,14819200
-1983-05-02 00:00:00,49.5,50.25,48.63,49.5,9604800
-1983-05-03 00:00:00,49.88,51.5,49.75,50.88,10622400
-1983-05-04 00:00:00,50.25,50.88,49.63,50.38,8556800
-1983-05-05 00:00:00,50.38,50.75,50.0,50.38,4008000
-1983-05-06 00:00:00,50.5,51.13,50.38,50.38,5307200
-1983-05-09 00:00:00,50.13,50.25,49.25,49.63,4243200
-1983-05-10 00:00:00,49.88,50.5,49.75,50.5,5532800
-1983-05-11 00:00:00,50.5,50.5,49.63,50.0,3916800
-1983-05-12 00:00:00,50.0,50.0,48.63,49.0,4872000
-1983-05-13 00:00:00,49.5,49.75,49.0,49.0,3360000
-1983-05-16 00:00:00,48.38,49.0,48.25,48.63,2550400
-1983-05-17 00:00:00,49.25,49.5,49.0,49.13,2739200
-1983-05-18 00:00:00,49.75,49.75,48.63,48.63,4212800
-1983-05-19 00:00:00,48.63,48.88,47.63,47.63,3532800
-1983-05-20 00:00:00,47.25,47.5,47.0,47.25,8105600
-1983-05-23 00:00:00,47.0,47.88,46.75,47.75,6929600
-1983-05-24 00:00:00,48.0,49.13,47.88,48.5,6105600
-1983-05-25 00:00:00,48.5,48.75,48.0,48.25,11739200
-1983-05-26 00:00:00,48.25,48.38,47.88,48.38,8155200
-1983-05-27 00:00:00,48.25,48.38,47.0,47.13,8812800
-1983-05-31 00:00:00,46.63,46.75,45.75,46.0,4825600
-1983-06-01 00:00:00,46.0,46.63,46.0,46.13,5307200
-1983-06-02 00:00:00,47.0,47.0,46.75,47.0,6142400
-1983-06-03 00:00:00,47.13,47.5,46.63,47.38,5019200
-1983-06-06 00:00:00,47.38,47.38,47.0,47.13,3419200
-1983-06-07 00:00:00,47.25,47.25,46.38,46.75,2840000
-1983-06-08 00:00:00,46.75,46.88,45.75,46.0,8044800
-1983-06-09 00:00:00,45.75,46.38,45.75,46.0,8254400
-1983-06-10 00:00:00,46.13,46.13,45.63,45.88,6062400
-1983-06-13 00:00:00,45.88,46.0,45.38,45.63,7174400
-1983-06-14 00:00:00,45.75,45.88,45.38,45.88,6328000
-1983-06-15 00:00:00,46.25,46.25,45.75,46.13,6235200
-1983-06-16 00:00:00,46.0,47.75,45.75,47.63,35707200
-1983-06-17 00:00:00,48.0,48.13,47.13,47.63,13172800
-1983-06-20 00:00:00,47.63,48.25,47.13,47.13,8227200
-1983-06-21 00:00:00,47.38,48.25,47.0,48.25,7352000
-1983-06-22 00:00:00,48.13,49.0,47.25,47.5,8217600
-1983-06-23 00:00:00,47.5,47.5,47.0,47.5,7529600
-1983-06-24 00:00:00,47.5,49.25,47.5,48.75,14275200
-1983-06-27 00:00:00,49.0,49.25,48.5,49.0,4822400
-1983-06-28 00:00:00,49.0,49.5,47.88,47.88,4672000
-1983-06-29 00:00:00,48.25,49.0,48.0,48.5,3132800
-1983-06-30 00:00:00,49.0,49.25,48.75,49.25,4467200
-1983-07-01 00:00:00,49.5,49.5,49.0,49.25,4888000
-1983-07-05 00:00:00,48.0,48.38,47.63,47.88,3494400
-1983-07-06 00:00:00,47.75,48.63,47.63,48.38,2964800
-1983-07-07 00:00:00,48.5,49.38,48.0,48.88,5195200
-1983-07-08 00:00:00,49.13,49.63,49.0,49.25,5156800
-1983-07-11 00:00:00,49.5,49.75,49.13,49.25,4507200
-1983-07-12 00:00:00,49.0,49.25,48.13,48.13,4483200
-1983-07-13 00:00:00,47.75,47.88,47.25,47.5,5505600
-1983-07-14 00:00:00,47.5,47.5,46.88,47.13,6785600
-1983-07-15 00:00:00,46.25,46.5,46.0,46.38,6030400
-1983-07-18 00:00:00,46.38,46.5,46.0,46.0,3899200
-1983-07-19 00:00:00,45.75,46.63,45.63,46.0,8484800
-1983-07-20 00:00:00,47.0,47.5,46.63,47.5,6115200
-1983-07-21 00:00:00,47.75,47.75,46.88,47.38,7760000
-1983-07-22 00:00:00,47.06,47.5,46.63,47.0,4025600
-1983-07-25 00:00:00,46.75,46.88,45.88,46.0,4832000
-1983-07-26 00:00:00,45.75,46.0,45.63,46.0,6302400
-1983-07-27 00:00:00,46.0,46.5,45.0,45.38,9288000
-1983-07-28 00:00:00,45.25,45.38,44.63,44.75,9147200
-1983-07-29 00:00:00,45.0,45.0,42.75,44.0,7243200
-1983-08-01 00:00:00,43.88,43.88,43.38,43.63,5902400
-1983-08-02 00:00:00,44.0,44.13,43.25,43.38,5284800
-1983-08-03 00:00:00,43.38,43.5,42.75,43.13,8168000
-1983-08-04 00:00:00,43.25,43.25,41.13,42.75,9124800
-1983-08-05 00:00:00,42.75,42.75,42.0,42.63,4347200
-1983-08-08 00:00:00,42.75,42.75,41.38,41.75,11049600
-1983-08-09 00:00:00,41.75,42.0,40.88,42.0,8742400
-1983-08-10 00:00:00,42.0,42.88,41.88,42.88,7889600
-1983-08-11 00:00:00,43.0,43.38,42.63,43.38,5032000
-1983-08-12 00:00:00,43.63,43.88,43.5,43.88,2622400
-1983-08-15 00:00:00,44.5,44.63,44.0,44.0,5808000
-1983-08-16 00:00:00,43.75,43.88,42.88,43.13,6960000
-1983-08-17 00:00:00,43.38,43.38,42.13,43.0,4075200
-1983-08-18 00:00:00,43.13,43.38,43.0,43.13,3902400
-1983-08-19 00:00:00,42.13,42.13,41.63,42.0,10688000
-1983-08-22 00:00:00,42.13,44.25,41.88,42.38,6417600
-1983-08-23 00:00:00,42.38,42.5,41.5,41.75,5032000
-1983-08-24 00:00:00,41.5,41.75,40.75,41.0,10876800
-1983-08-25 00:00:00,40.88,41.25,40.25,40.88,7604800
-1983-08-26 00:00:00,40.88,41.25,40.63,40.88,4852800
-1983-08-29 00:00:00,40.88,41.25,40.63,41.13,4017600
-1983-08-30 00:00:00,41.25,41.5,40.13,40.88,4854400
-1983-08-31 00:00:00,40.88,41.75,40.63,41.13,5763200
-1983-09-01 00:00:00,41.38,41.63,40.38,41.25,4915200
-1983-09-02 00:00:00,41.25,41.75,41.25,41.38,3579200
-1983-09-06 00:00:00,42.0,42.38,41.38,42.13,8684800
-1983-09-07 00:00:00,42.25,43.0,42.13,42.63,10203200
-1983-09-08 00:00:00,42.63,42.63,42.0,42.25,6612800
-1983-09-09 00:00:00,42.5,42.5,42.0,42.13,4857600
-1983-09-12 00:00:00,43.13,43.25,42.13,42.13,5475200
-1983-09-13 00:00:00,42.13,42.38,41.75,42.13,2436800
-1983-09-14 00:00:00,42.38,42.75,42.0,42.75,3299200
-1983-09-15 00:00:00,42.5,42.88,42.13,42.38,2739200
-1983-09-16 00:00:00,42.0,43.5,42.0,43.13,5289600
-1983-09-19 00:00:00,43.38,44.38,43.25,44.13,8974400
-1983-09-20 00:00:00,44.25,44.75,44.13,44.63,12494400
-1983-09-21 00:00:00,45.0,45.25,43.88,44.13,8812800
-1983-09-22 00:00:00,44.13,45.0,44.0,44.88,6115200
-1983-09-23 00:00:00,45.13,45.13,44.25,44.63,3614400
-1983-09-26 00:00:00,45.25,45.5,44.5,45.0,6014400
-1983-09-27 00:00:00,45.0,45.38,44.88,45.38,4275200
-1983-09-28 00:00:00,45.38,45.88,44.88,45.0,3852800
-1983-09-29 00:00:00,45.13,45.38,44.88,45.0,3963200
-1983-09-30 00:00:00,45.0,45.63,45.0,45.13,3884800
-1983-10-03 00:00:00,44.75,45.38,44.75,45.0,6414400
-1983-10-04 00:00:00,45.25,46.38,45.13,46.38,10614400
-1983-10-05 00:00:00,46.5,47.63,46.38,47.0,8142400
-1983-10-06 00:00:00,47.5,47.88,47.13,47.88,9942400
-1983-10-07 00:00:00,47.88,48.0,47.25,47.25,7020800
-1983-10-10 00:00:00,47.25,47.38,46.75,47.38,2403200
-1983-10-11 00:00:00,46.88,47.5,46.88,47.13,5787200
-1983-10-12 00:00:00,47.0,47.38,46.75,46.88,6043200
-1983-10-13 00:00:00,46.75,46.88,45.5,45.88,6123200
-1983-10-14 00:00:00,45.88,46.13,45.5,46.13,3214400
-1983-10-17 00:00:00,46.25,46.88,45.88,46.5,2564800
-1983-10-18 00:00:00,46.5,46.5,45.38,45.63,2617600
-1983-10-19 00:00:00,45.25,45.63,45.0,45.5,4457600
-1983-10-20 00:00:00,45.75,46.13,45.63,46.0,2540800
-1983-10-21 00:00:00,46.0,46.13,45.38,46.13,2960000
-1983-10-24 00:00:00,45.88,46.0,45.38,45.5,3214400
-1983-10-25 00:00:00,45.75,45.75,45.25,45.38,2737600
-1983-10-26 00:00:00,45.38,45.5,44.0,44.13,8830400
-1983-10-27 00:00:00,44.13,45.13,44.0,44.75,5185600
-1983-10-28 00:00:00,44.88,44.88,44.13,44.38,2048000
-1983-10-31 00:00:00,44.5,44.5,43.25,43.88,6105600
-1983-11-01 00:00:00,43.75,44.0,43.0,44.0,3867200
-1983-11-02 00:00:00,43.63,44.38,43.38,43.75,4217600
-1983-11-03 00:00:00,44.0,44.75,43.25,44.38,4803200
-1983-11-04 00:00:00,44.38,44.63,44.25,44.5,4168000
-1983-11-07 00:00:00,44.63,44.75,44.25,44.75,3044800
-1983-11-08 00:00:00,44.5,44.63,44.25,44.63,5724800
-1983-11-09 00:00:00,44.38,44.5,43.63,44.0,3107200
-1983-11-10 00:00:00,44.0,44.13,43.75,44.0,2337600
-1983-11-11 00:00:00,44.25,44.38,43.63,44.38,10848000
-1983-11-14 00:00:00,44.0,44.5,43.75,44.38,3392000
-1983-11-15 00:00:00,44.25,44.5,44.0,44.25,2102400
-1983-11-16 00:00:00,44.38,44.38,43.5,44.0,4003200
-1983-11-17 00:00:00,43.88,43.88,43.38,43.5,2267200
-1983-11-18 00:00:00,43.0,43.5,42.0,42.25,4337600
-1983-11-21 00:00:00,42.25,42.88,41.63,42.13,8003200
-1983-11-22 00:00:00,42.25,42.75,41.75,42.0,8315200
-1983-11-23 00:00:00,41.75,42.25,41.75,42.25,6609600
-1983-11-25 00:00:00,42.5,42.75,42.0,42.38,3124800
-1983-11-28 00:00:00,42.13,42.13,41.5,41.88,4689600
-1983-11-29 00:00:00,41.63,42.0,41.5,42.0,4436800
-1983-11-30 00:00:00,42.13,42.75,41.88,42.38,4030400
-1983-12-01 00:00:00,42.38,42.38,40.75,41.0,7750400
-1983-12-02 00:00:00,40.88,42.0,40.25,42.0,10444800
-1983-12-05 00:00:00,41.5,41.88,41.38,41.75,6168000
-1983-12-06 00:00:00,41.75,42.38,41.5,41.5,7112000
-1983-12-07 00:00:00,41.38,41.75,41.0,41.25,9152000
-1983-12-08 00:00:00,41.25,41.25,39.88,40.25,13529600
-1983-12-09 00:00:00,40.13,40.38,39.63,40.25,8827200
-1983-12-12 00:00:00,39.75,40.5,39.75,40.13,5342400
-1983-12-13 00:00:00,40.0,40.13,39.63,39.63,5688000
-1983-12-14 00:00:00,39.5,39.75,39.25,39.5,7390400
-1983-12-15 00:00:00,39.38,40.0,39.0,39.25,8352000
-1983-12-16 00:00:00,39.25,39.63,39.25,39.5,8396800
-1983-12-19 00:00:00,40.0,40.63,39.88,40.5,8448000
-1983-12-20 00:00:00,40.63,41.25,40.5,41.13,6643200
-1983-12-21 00:00:00,41.13,41.38,40.75,41.0,6305600
-1983-12-22 00:00:00,41.0,41.38,40.5,40.75,4040000
-1983-12-23 00:00:00,40.63,40.75,40.25,40.5,3910400
-1983-12-27 00:00:00,40.63,41.13,40.63,40.88,3116800
-1983-12-28 00:00:00,40.5,40.63,39.88,40.13,5934400
-1983-12-29 00:00:00,40.25,40.75,40.13,40.75,4960000
-1983-12-30 00:00:00,40.88,41.25,40.63,40.88,4884800
-1984-01-03 00:00:00,40.5,41.0,40.25,40.88,4929600
-1984-01-04 00:00:00,40.88,42.13,40.63,42.0,8032000
-1984-01-05 00:00:00,42.13,42.88,42.0,42.38,9265600
-1984-01-06 00:00:00,42.25,42.38,41.75,42.0,7444800
-1984-01-09 00:00:00,41.75,42.0,41.38,41.63,2603200
-1984-01-10 00:00:00,41.38,41.75,40.38,40.5,10040000
-1984-01-11 00:00:00,40.13,40.63,39.88,40.38,15107200
-1984-01-12 00:00:00,40.63,40.63,40.13,40.25,7854400
-1984-01-13 00:00:00,40.5,40.5,39.75,40.13,6740800
-1984-01-16 00:00:00,40.0,40.13,39.63,39.75,5608000
-1984-01-17 00:00:00,39.63,41.0,39.63,40.88,6560000
-1984-01-18 00:00:00,40.88,41.0,40.5,40.88,7590400
-1984-01-19 00:00:00,40.88,41.25,40.5,40.88,5545600
-1984-01-20 00:00:00,40.63,41.38,40.38,41.38,9932800
-1984-01-23 00:00:00,41.25,41.25,40.5,40.63,5483200
-1984-01-24 00:00:00,40.13,40.5,39.75,39.88,8883200
-1984-01-25 00:00:00,40.13,40.25,39.38,39.5,9004800
-1984-01-26 00:00:00,39.75,39.75,39.0,39.0,6147200
-1984-01-27 00:00:00,39.0,39.0,37.75,38.25,14582400
-1984-01-30 00:00:00,38.25,38.38,37.25,37.88,8675200
-1984-01-31 00:00:00,37.75,38.63,37.75,38.38,8662400
-1984-02-01 00:00:00,38.38,38.63,38.25,38.5,7312000
-1984-02-02 00:00:00,38.5,39.5,38.5,39.38,6488000
-1984-02-03 00:00:00,39.5,40.0,39.0,39.25,10920000
-1984-02-06 00:00:00,38.63,39.38,38.38,39.0,6316800
-1984-02-07 00:00:00,38.38,38.75,38.0,38.38,9820800
-1984-02-08 00:00:00,38.63,38.63,37.75,37.75,5982400
-1984-02-09 00:00:00,37.63,38.25,37.25,37.5,13307200
-1984-02-10 00:00:00,37.75,37.75,37.0,37.13,7880000
-1984-02-13 00:00:00,37.13,37.13,36.63,36.88,3320000
-1984-02-14 00:00:00,37.13,37.63,36.75,37.25,5972800
-1984-02-15 00:00:00,37.25,37.75,36.63,37.0,5289600
-1984-02-16 00:00:00,36.5,36.75,36.0,36.25,8832000
-1984-02-17 00:00:00,35.75,36.0,34.75,35.13,6992000
-1984-02-21 00:00:00,35.0,35.25,34.13,34.38,7883200
-1984-02-22 00:00:00,34.38,35.25,34.38,35.0,8723200
-1984-02-23 00:00:00,34.88,35.25,34.5,35.25,6414400
-1984-02-24 00:00:00,36.0,36.25,35.5,36.25,7417600
-1984-02-27 00:00:00,36.25,36.5,36.0,36.5,5185600
-1984-02-28 00:00:00,35.88,36.0,35.25,35.25,5822400
-1984-02-29 00:00:00,35.38,36.25,35.25,35.88,4542400
-1984-03-01 00:00:00,35.88,36.0,35.38,35.88,3312000
-1984-03-02 00:00:00,35.75,36.38,34.63,34.75,5352000
-1984-03-05 00:00:00,34.88,35.38,34.75,35.25,3712000
-1984-03-06 00:00:00,35.13,35.88,35.13,35.5,3969600
-1984-03-07 00:00:00,35.25,35.38,35.0,35.38,2956800
-1984-03-08 00:00:00,35.0,35.38,35.0,35.13,3377600
-1984-03-09 00:00:00,35.0,35.0,34.38,34.5,3747200
-1984-03-12 00:00:00,34.5,35.0,34.5,34.75,4985600
-1984-03-13 00:00:00,34.88,34.88,34.25,34.25,7177600
-1984-03-14 00:00:00,34.25,34.75,34.25,34.38,6280000
-1984-03-15 00:00:00,34.63,35.25,34.5,35.0,6065600
-1984-03-16 00:00:00,35.63,35.63,34.88,35.0,6475200
-1984-03-19 00:00:00,34.75,34.75,34.38,34.63,3070400
-1984-03-20 00:00:00,34.38,34.88,34.38,34.63,7540800
-1984-03-21 00:00:00,34.5,34.88,34.25,34.25,6777600
-1984-03-22 00:00:00,34.13,34.38,33.63,33.75,7275200
-1984-03-23 00:00:00,33.5,33.88,33.38,33.63,4052800
-1984-03-26 00:00:00,33.88,34.13,33.5,33.5,4177600
-1984-03-27 00:00:00,33.63,34.63,33.63,34.5,5680000
-1984-03-28 00:00:00,34.5,35.0,34.5,35.0,9820800
-1984-03-29 00:00:00,35.13,35.13,34.63,34.75,5142400
-1984-03-30 00:00:00,34.5,35.0,34.38,35.0,3372800
-1984-04-02 00:00:00,35.13,35.5,35.0,35.25,5608000
-1984-04-03 00:00:00,35.5,35.75,35.25,35.75,4920000
-1984-04-04 00:00:00,35.75,35.88,35.5,35.63,5052800
-1984-04-05 00:00:00,35.38,36.0,35.25,35.38,7076800
-1984-04-06 00:00:00,35.38,35.88,35.38,35.63,3195200
-1984-04-09 00:00:00,35.5,35.63,34.88,35.38,3419200
-1984-04-10 00:00:00,35.38,36.38,35.38,36.0,5475200
-1984-04-11 00:00:00,36.25,36.25,35.75,35.88,2483200
-1984-04-12 00:00:00,36.0,36.88,35.63,36.75,3328000
-1984-04-13 00:00:00,37.0,37.63,36.88,37.13,6414400
-1984-04-16 00:00:00,37.13,38.63,37.0,38.13,7883200
-1984-04-17 00:00:00,38.38,38.5,38.13,38.38,7076800
-1984-04-18 00:00:00,38.25,38.25,37.38,37.38,3310400
-1984-04-19 00:00:00,37.13,37.25,36.75,37.13,4827200
-1984-04-23 00:00:00,36.63,36.75,35.75,35.75,5364800
-1984-04-24 00:00:00,35.88,36.38,35.63,36.0,3137600
-1984-04-25 00:00:00,36.0,36.63,35.75,36.5,3632000
-1984-04-26 00:00:00,36.63,37.75,36.5,37.13,7235200
-1984-04-27 00:00:00,37.38,37.38,36.63,37.0,4084800
-1984-04-30 00:00:00,36.88,37.38,36.88,37.38,3929600
-1984-05-01 00:00:00,37.38,38.0,37.0,37.25,8440000
-1984-05-02 00:00:00,37.13,37.38,36.75,37.25,12648000
-1984-05-03 00:00:00,37.5,37.75,37.38,37.63,5155200
-1984-05-04 00:00:00,37.5,37.5,36.63,36.63,5569600
-1984-05-07 00:00:00,36.88,37.38,36.75,36.75,4512000
-1984-05-08 00:00:00,36.75,37.38,36.63,37.13,7128000
-1984-05-09 00:00:00,37.5,37.88,37.0,37.13,7132800
-1984-05-10 00:00:00,37.0,37.5,36.75,36.75,9044800
-1984-05-11 00:00:00,36.38,36.38,35.63,35.88,6635200
-1984-05-14 00:00:00,35.63,35.63,35.13,35.5,5692800
-1984-05-15 00:00:00,35.38,36.0,35.38,35.75,7542400
-1984-05-16 00:00:00,35.63,35.75,35.38,35.38,5814400
-1984-05-17 00:00:00,35.25,35.38,34.38,34.75,5950400
-1984-05-18 00:00:00,34.5,34.75,34.0,34.38,9334400
-1984-05-21 00:00:00,34.38,34.75,33.38,33.5,5769600
-1984-05-22 00:00:00,33.25,33.25,32.13,32.5,9608000
-1984-05-23 00:00:00,32.88,33.13,32.63,32.63,4284800
-1984-05-24 00:00:00,32.88,32.88,31.5,32.25,9483200
-1984-05-25 00:00:00,32.5,32.88,32.25,32.5,3684800
-1984-05-29 00:00:00,32.0,32.13,30.75,30.87,7774400
-1984-05-30 00:00:00,30.87,31.5,30.12,31.5,9955200
-1984-05-31 00:00:00,31.0,31.25,30.62,30.62,4254400
-1984-06-01 00:00:00,30.62,31.25,30.62,31.0,8230400
-1984-06-04 00:00:00,31.0,31.37,30.87,31.0,7888000
-1984-06-05 00:00:00,30.87,32.38,30.75,32.13,5964800
-1984-06-06 00:00:00,32.13,32.63,32.13,32.63,8182400
-1984-06-07 00:00:00,32.5,32.5,32.13,32.13,4048000
-1984-06-08 00:00:00,32.0,32.75,32.0,32.75,6470400
-1984-06-11 00:00:00,32.75,32.75,32.13,32.25,4972800
-1984-06-12 00:00:00,32.13,32.38,31.87,32.25,7080000
-1984-06-13 00:00:00,32.25,32.5,31.5,31.5,16547200
-1984-06-14 00:00:00,31.5,32.13,31.12,31.75,5449600
-1984-06-15 00:00:00,31.75,32.13,31.37,31.75,4334400
-1984-06-18 00:00:00,31.75,32.63,31.75,32.5,7036800
-1984-06-19 00:00:00,32.5,32.5,32.13,32.38,7392000
-1984-06-20 00:00:00,32.0,33.0,31.75,33.0,7356800
-1984-06-21 00:00:00,33.0,33.13,32.5,32.63,7032000
-1984-06-22 00:00:00,32.5,32.88,31.5,31.5,12400000
-1984-06-25 00:00:00,31.12,31.12,29.5,29.5,17835200
-1984-06-26 00:00:00,29.5,30.12,29.37,29.87,16480000
-1984-06-27 00:00:00,30.0,30.25,29.87,30.0,6963200
-1984-06-28 00:00:00,29.87,30.12,29.75,30.0,7585600
-1984-06-29 00:00:00,30.0,30.12,29.87,30.0,6276800
-1984-07-02 00:00:00,30.0,30.62,30.0,30.5,3982400
-1984-07-03 00:00:00,30.62,30.87,30.5,30.75,3452800
-1984-07-05 00:00:00,30.62,30.75,30.12,30.12,3665600
-1984-07-06 00:00:00,30.12,30.12,29.5,29.62,8320000
-1984-07-09 00:00:00,29.75,30.0,29.62,30.0,6963200
-1984-07-10 00:00:00,30.0,30.0,29.25,29.5,20974400
-1984-07-11 00:00:00,29.37,29.62,29.12,29.12,8022400
-1984-07-12 00:00:00,29.12,29.37,28.75,29.0,8670400
-1984-07-13 00:00:00,29.12,29.25,28.87,29.0,5014400
-1984-07-16 00:00:00,29.12,29.5,28.87,29.5,5480000
-1984-07-17 00:00:00,29.37,29.62,29.37,29.62,4579200
-1984-07-18 00:00:00,29.37,29.62,29.12,29.12,4723200
-1984-07-19 00:00:00,29.0,29.12,28.25,28.25,8240000
-1984-07-20 00:00:00,28.62,29.62,28.0,28.62,4929600
-1984-07-23 00:00:00,28.25,29.0,28.12,28.87,3324800
-1984-07-24 00:00:00,29.0,29.12,28.25,28.25,4652800
-1984-07-25 00:00:00,28.5,28.75,28.12,28.25,4676800
-1984-07-26 00:00:00,28.12,28.75,28.12,28.5,6203200
-1984-07-27 00:00:00,28.62,29.0,28.25,28.62,7169600
-1984-07-30 00:00:00,28.37,28.87,28.37,28.62,3752000
-1984-07-31 00:00:00,28.5,29.37,28.5,29.25,6408000
-1984-08-01 00:00:00,29.25,29.75,29.25,29.75,7894400
-1984-08-02 00:00:00,30.0,30.5,29.75,30.5,14310400
-1984-08-03 00:00:00,30.75,31.0,29.75,31.0,18710400
-1984-08-06 00:00:00,31.25,32.25,30.75,31.37,16689600
-1984-08-07 00:00:00,31.0,31.75,30.75,31.5,6630400
-1984-08-08 00:00:00,31.62,32.13,31.5,31.75,8520000
-1984-08-09 00:00:00,31.62,32.88,31.62,32.63,9942400
-1984-08-10 00:00:00,33.5,33.75,32.13,32.38,9932800
-1984-08-13 00:00:00,31.87,32.75,31.87,32.75,3747200
-1984-08-14 00:00:00,32.88,33.25,32.63,32.88,5275200
-1984-08-15 00:00:00,32.88,33.25,32.5,32.5,4675200
-1984-08-16 00:00:00,32.75,33.63,32.63,33.13,5320000
-1984-08-17 00:00:00,33.13,33.63,33.13,33.5,4654400
-1984-08-20 00:00:00,33.25,34.25,33.0,33.0,6716800
-1984-08-21 00:00:00,32.75,33.25,32.63,33.0,7632000
-1984-08-22 00:00:00,32.75,32.88,31.25,31.87,10435200
-1984-08-23 00:00:00,32.0,32.25,31.37,31.87,11803200
-1984-08-24 00:00:00,32.0,32.63,31.87,32.63,6436800
-1984-08-27 00:00:00,32.38,33.0,32.38,33.0,4432000
-1984-08-28 00:00:00,33.0,33.63,33.0,33.5,6928000
-1984-08-29 00:00:00,33.5,33.75,33.25,33.25,4320000
-1984-08-30 00:00:00,33.0,33.75,33.0,33.38,5768000
-1984-08-31 00:00:00,33.25,33.88,33.25,33.75,5208000
-1984-09-04 00:00:00,33.63,34.0,33.5,34.0,6240000
-1984-09-05 00:00:00,33.75,34.38,33.75,34.13,5528000
-1984-09-06 00:00:00,34.13,34.63,34.13,34.38,8528000
-1984-09-07 00:00:00,34.63,34.75,33.88,34.13,4310400
-1984-09-10 00:00:00,33.5,33.75,33.25,33.5,5974400
-1984-09-11 00:00:00,33.75,34.0,33.25,33.25,6236800
-1984-09-12 00:00:00,33.25,33.75,33.13,33.13,4729600
-1984-09-13 00:00:00,33.13,34.88,32.75,34.13,7240000
-1984-09-14 00:00:00,34.5,34.63,33.88,34.25,5585600
-1984-09-17 00:00:00,34.0,34.5,33.88,34.25,4702400
-1984-09-18 00:00:00,34.25,34.5,33.63,33.63,7248000
-1984-09-19 00:00:00,33.38,33.75,33.13,33.13,7577600
-1984-09-20 00:00:00,33.0,33.5,33.0,33.38,5009600
-1984-09-21 00:00:00,33.13,33.63,32.5,32.63,7192000
-1984-09-24 00:00:00,32.63,32.88,31.75,31.75,4417600
-1984-09-25 00:00:00,32.0,32.75,31.87,32.38,6574400
-1984-09-26 00:00:00,32.38,33.13,32.38,32.75,4329600
-1984-09-27 00:00:00,33.0,33.25,32.75,32.75,4062400
-1984-09-28 00:00:00,32.5,32.75,32.25,32.5,3115200
-1984-10-01 00:00:00,32.13,32.5,32.0,32.0,4200000
-1984-10-02 00:00:00,32.38,32.63,31.0,31.25,9492800
-1984-10-03 00:00:00,31.0,31.25,30.5,30.62,6632000
-1984-10-04 00:00:00,30.62,31.5,30.62,31.37,4835200
-1984-10-05 00:00:00,31.37,31.75,30.75,30.75,6289600
-1984-10-08 00:00:00,30.62,31.0,30.5,30.87,2950400
-1984-10-09 00:00:00,31.12,31.62,31.0,31.37,4289600
-1984-10-10 00:00:00,31.37,31.5,31.0,31.37,6796800
-1984-10-11 00:00:00,31.5,31.87,31.25,31.75,5249600
-1984-10-12 00:00:00,31.75,32.63,31.62,31.62,3937600
-1984-10-15 00:00:00,31.75,31.87,31.37,31.5,2609600
-1984-10-16 00:00:00,31.5,31.5,30.5,30.62,3617600
-1984-10-17 00:00:00,30.62,31.25,30.25,31.25,4350400
-1984-10-18 00:00:00,31.0,33.5,30.87,33.25,8830400
-1984-10-19 00:00:00,33.25,33.88,32.75,33.25,13043200
-1984-10-22 00:00:00,33.0,33.0,32.13,32.25,3044800
-1984-10-23 00:00:00,32.5,33.25,32.5,32.63,4227200
-1984-10-24 00:00:00,32.38,33.0,31.87,32.5,4547200
-1984-10-25 00:00:00,32.25,32.63,32.0,32.0,3259200
-1984-10-26 00:00:00,31.75,32.88,31.5,32.88,2934400
-1984-10-29 00:00:00,32.88,33.25,32.25,32.38,2916800
-1984-10-30 00:00:00,32.63,33.0,32.5,32.88,6067200
-1984-10-31 00:00:00,32.75,32.88,32.25,32.5,4790400
-1984-11-01 00:00:00,32.5,33.38,32.25,33.0,9648000
-1984-11-02 00:00:00,33.75,34.38,33.5,34.25,9020800
-1984-11-05 00:00:00,35.0,35.25,34.63,34.88,10632000
-1984-11-06 00:00:00,35.0,35.88,34.88,35.88,19534400
-1984-11-07 00:00:00,35.5,35.75,34.63,35.13,9590400
-1984-11-08 00:00:00,34.88,35.25,34.5,34.63,6448000
-1984-11-09 00:00:00,34.75,35.25,33.5,33.63,4865600
-1984-11-12 00:00:00,33.25,34.25,33.13,34.25,2979200
-1984-11-13 00:00:00,34.0,34.5,33.5,33.88,3969600
-1984-11-14 00:00:00,33.88,34.63,33.75,34.5,4372800
-1984-11-15 00:00:00,34.13,34.38,33.88,33.88,4076800
-1984-11-16 00:00:00,33.75,34.38,33.5,33.75,4169600
-1984-11-19 00:00:00,34.25,34.5,33.88,34.38,4577600
-1984-11-20 00:00:00,34.5,34.63,34.25,34.63,6942400
-1984-11-21 00:00:00,34.75,35.88,34.75,35.38,12720000
-1984-11-23 00:00:00,35.5,36.13,35.5,36.13,10768000
-1984-11-26 00:00:00,35.75,36.13,35.5,35.63,4699200
-1984-11-27 00:00:00,35.63,36.38,35.5,36.25,11156800
-1984-11-28 00:00:00,36.5,36.63,35.38,35.75,7377600
-1984-11-29 00:00:00,35.5,35.63,35.13,35.25,3699200
-1984-11-30 00:00:00,34.88,35.5,34.88,35.5,3052800
-1984-12-03 00:00:00,35.38,35.75,35.25,35.5,4649600
-1984-12-04 00:00:00,35.63,36.13,35.5,35.63,6048000
-1984-12-05 00:00:00,35.63,35.63,35.13,35.25,2276800
-1984-12-06 00:00:00,35.13,35.5,34.88,35.13,4196800
-1984-12-07 00:00:00,35.38,35.38,34.25,34.25,5025600
-1984-12-10 00:00:00,34.25,35.25,33.75,34.5,6160000
-1984-12-11 00:00:00,34.75,35.63,34.63,35.63,14116800
-1984-12-12 00:00:00,35.63,36.13,35.38,35.38,9928000
-1984-12-13 00:00:00,35.5,35.75,35.0,35.38,6569600
-1984-12-14 00:00:00,35.38,36.13,35.38,35.63,4372800
-1984-12-17 00:00:00,35.88,36.13,35.75,36.13,4008000
-1984-12-18 00:00:00,36.5,37.0,36.25,36.88,15449600
-1984-12-19 00:00:00,37.0,37.25,36.5,36.88,11945600
-1984-12-20 00:00:00,36.63,37.0,36.38,36.38,4299200
-1984-12-21 00:00:00,36.25,36.38,35.5,36.25,5950400
-1984-12-24 00:00:00,36.25,36.5,36.0,36.25,1715200
-1984-12-26 00:00:00,36.13,36.13,35.75,36.0,2950400
-1984-12-27 00:00:00,36.0,36.25,35.75,35.75,4585600
-1984-12-28 00:00:00,35.75,36.0,35.63,35.88,3217600
-1984-12-31 00:00:00,35.63,36.5,35.63,36.13,4275200
-1985-01-02 00:00:00,35.88,36.0,35.5,35.63,3363200
-1985-01-03 00:00:00,35.63,36.13,35.13,35.13,5852800
-1985-01-04 00:00:00,35.25,35.75,35.13,35.75,3848000
-1985-01-07 00:00:00,35.88,36.0,35.75,35.75,2569600
-1985-01-08 00:00:00,35.88,36.75,35.88,36.13,5822400
-1985-01-09 00:00:00,36.13,36.75,36.13,36.5,4227200
-1985-01-10 00:00:00,36.63,37.63,36.5,37.63,10180800
-1985-01-11 00:00:00,37.63,37.88,37.13,37.13,5092800
-1985-01-14 00:00:00,36.75,37.88,36.75,37.75,9163200
-1985-01-15 00:00:00,37.75,37.75,37.0,37.5,6057600
-1985-01-16 00:00:00,37.63,37.63,36.75,37.38,5865600
-1985-01-17 00:00:00,37.38,37.5,36.88,37.25,3115200
-1985-01-18 00:00:00,37.5,37.5,37.0,37.25,4374400
-1985-01-21 00:00:00,37.0,37.88,37.0,37.88,10644800
-1985-01-22 00:00:00,37.88,38.0,37.38,37.5,9627200
-1985-01-23 00:00:00,37.63,38.0,37.13,38.0,6435200
-1985-01-24 00:00:00,37.88,38.25,37.13,37.38,7257600
-1985-01-25 00:00:00,37.38,37.63,36.88,36.88,7120000
-1985-01-28 00:00:00,37.0,37.75,36.88,37.38,7380800
-1985-01-29 00:00:00,37.5,38.0,37.38,38.0,5676800
-1985-01-30 00:00:00,38.13,38.75,38.0,38.75,10454400
-1985-01-31 00:00:00,38.63,39.25,38.13,39.0,7955200
-1985-02-01 00:00:00,38.25,38.63,38.0,38.25,6440000
-1985-02-04 00:00:00,37.88,38.25,37.75,38.0,5627200
-1985-02-05 00:00:00,38.25,38.5,37.88,38.25,7865600
-1985-02-06 00:00:00,38.13,38.38,37.38,37.5,4195200
-1985-02-07 00:00:00,37.5,38.25,37.38,38.25,5960000
-1985-02-08 00:00:00,38.0,38.38,37.88,38.38,4257600
-1985-02-11 00:00:00,38.38,38.38,38.0,38.25,3550400
-1985-02-12 00:00:00,38.13,38.88,38.13,38.75,5897600
-1985-02-13 00:00:00,38.25,39.5,38.25,39.25,7568000
-1985-02-14 00:00:00,39.5,40.13,39.25,39.63,13448000
-1985-02-15 00:00:00,38.5,39.0,38.38,38.5,9654400
-1985-02-19 00:00:00,38.25,39.0,38.25,38.63,3323200
-1985-02-20 00:00:00,38.38,38.88,38.25,38.63,9243200
-1985-02-21 00:00:00,38.25,38.5,37.5,37.5,5396800
-1985-02-22 00:00:00,37.5,37.63,37.0,37.38,8377600
-1985-02-25 00:00:00,37.0,38.0,37.0,38.0,3963200
-1985-02-26 00:00:00,38.0,38.75,38.0,38.75,10400000
-1985-02-27 00:00:00,39.0,39.63,39.0,39.38,11302400
-1985-02-28 00:00:00,39.13,39.63,39.13,39.38,5350400
-1985-03-01 00:00:00,39.0,40.25,39.0,40.0,9612800
-1985-03-04 00:00:00,40.0,40.0,39.25,39.63,3204800
-1985-03-05 00:00:00,39.5,39.63,38.88,39.25,7340800
-1985-03-06 00:00:00,39.38,39.75,38.88,39.0,5600000
-1985-03-07 00:00:00,39.0,39.38,39.0,39.13,4688000
-1985-03-08 00:00:00,39.0,39.38,38.75,38.88,5587200
-1985-03-11 00:00:00,38.75,39.38,38.75,39.0,4680000
-1985-03-12 00:00:00,38.88,39.38,38.75,39.38,4307200
-1985-03-13 00:00:00,39.38,39.75,39.0,39.38,12076800
-1985-03-14 00:00:00,39.25,39.5,39.0,39.25,6083200
-1985-03-15 00:00:00,39.0,39.63,39.0,39.25,6470400
-1985-03-18 00:00:00,38.88,39.5,38.88,39.25,6460800
-1985-03-19 00:00:00,39.63,40.13,39.38,40.0,7227200
-1985-03-20 00:00:00,40.0,40.5,39.75,40.13,14414400
-1985-03-21 00:00:00,40.25,40.5,40.13,40.25,6422400
-1985-03-22 00:00:00,40.0,40.25,39.63,39.75,6630400
-1985-03-25 00:00:00,39.63,39.88,39.38,39.63,4870400
-1985-03-26 00:00:00,39.75,40.5,39.75,40.25,4563200
-1985-03-27 00:00:00,40.25,41.13,40.25,40.88,7870400
-1985-03-28 00:00:00,40.88,41.0,40.5,40.75,10688000
-1985-03-29 00:00:00,41.13,42.13,41.0,42.0,12048000
-1985-04-01 00:00:00,41.75,42.0,41.25,41.38,7440000
-1985-04-02 00:00:00,41.75,41.75,40.38,40.63,7635200
-1985-04-03 00:00:00,40.88,41.0,40.38,40.88,6720000
-1985-04-04 00:00:00,40.88,41.5,40.63,41.5,6542400
-1985-04-08 00:00:00,41.5,41.5,40.5,40.63,4403200
-1985-04-09 00:00:00,40.63,41.0,40.5,40.75,4204800
-1985-04-10 00:00:00,40.75,41.25,40.75,41.13,10094400
-1985-04-11 00:00:00,41.38,41.5,40.75,41.0,4977600
-1985-04-12 00:00:00,41.13,41.13,40.63,41.0,5305600
-1985-04-15 00:00:00,41.25,41.5,41.0,41.13,5350400
-1985-04-16 00:00:00,41.38,41.63,41.13,41.38,7710400
-1985-04-17 00:00:00,41.38,41.88,41.38,41.75,7000000
-1985-04-18 00:00:00,41.63,41.88,41.38,41.63,6808000
-1985-04-19 00:00:00,41.38,41.63,41.25,41.25,8083200
-1985-04-22 00:00:00,41.38,41.5,41.13,41.38,10288000
-1985-04-23 00:00:00,41.38,43.5,41.25,43.5,26315200
-1985-04-24 00:00:00,44.0,44.63,43.88,44.63,27435200
-1985-04-25 00:00:00,44.38,44.75,43.75,44.0,10475200
-1985-04-26 00:00:00,44.25,44.25,43.5,43.63,6009600
-1985-04-29 00:00:00,43.75,44.13,43.63,43.75,5635200
-1985-04-30 00:00:00,43.75,44.38,43.25,43.88,6102400
-1985-05-01 00:00:00,43.63,44.0,42.88,43.0,6320000
-1985-05-02 00:00:00,43.0,43.63,43.0,43.5,5980800
-1985-05-03 00:00:00,43.75,44.5,43.75,44.5,6280000
-1985-05-06 00:00:00,44.5,45.13,44.5,44.75,7560000
-1985-05-07 00:00:00,44.75,45.0,44.63,44.88,4568000
-1985-05-08 00:00:00,44.75,45.13,44.63,45.0,4510400
-1985-05-09 00:00:00,45.38,46.0,45.38,45.88,7692800
-1985-05-10 00:00:00,46.5,46.88,46.38,46.5,10054400
-1985-05-13 00:00:00,46.5,46.75,46.25,46.5,3848000
-1985-05-14 00:00:00,46.75,47.13,46.5,46.75,9382400
-1985-05-15 00:00:00,46.88,47.0,46.0,46.25,6905600
-1985-05-16 00:00:00,46.5,46.5,45.38,46.25,5289600
-1985-05-17 00:00:00,46.0,46.5,45.75,45.75,6470400
-1985-05-20 00:00:00,46.38,47.38,46.25,47.25,12257600
-1985-05-21 00:00:00,47.0,47.38,46.75,47.0,10920000
-1985-05-22 00:00:00,46.63,46.88,46.0,46.88,8102400
-1985-05-23 00:00:00,46.75,47.0,46.63,46.88,2582400
-1985-05-24 00:00:00,46.88,46.88,46.25,46.88,2787200
-1985-05-28 00:00:00,46.75,47.25,45.75,46.13,4539200
-1985-05-29 00:00:00,46.0,46.38,45.75,46.13,2520000
-1985-05-30 00:00:00,46.13,46.75,46.0,46.75,3057600
-1985-05-31 00:00:00,46.75,47.25,46.5,47.0,5968000
-1985-06-03 00:00:00,47.38,47.88,47.25,47.88,8540800
-1985-06-04 00:00:00,47.5,47.88,47.25,47.5,6315200
-1985-06-05 00:00:00,47.63,47.88,47.25,47.5,4916800
-1985-06-06 00:00:00,47.13,47.88,47.13,47.88,4814400
-1985-06-07 00:00:00,47.88,47.88,47.0,47.0,4480000
-1985-06-10 00:00:00,46.5,46.88,46.5,46.75,3640000
-1985-06-11 00:00:00,46.63,46.75,45.63,46.13,5209600
-1985-06-12 00:00:00,45.75,45.75,44.88,45.5,6649600
-1985-06-13 00:00:00,45.25,45.75,45.13,45.38,6052800
-1985-06-14 00:00:00,45.38,45.63,45.25,45.5,3444800
-1985-06-17 00:00:00,45.75,46.5,45.5,46.38,5734400
-1985-06-18 00:00:00,46.75,46.88,46.63,46.75,6825600
-1985-06-19 00:00:00,47.0,47.25,46.75,46.88,8163200
-1985-06-20 00:00:00,46.88,47.25,46.38,46.75,4694400
-1985-06-21 00:00:00,46.75,47.25,46.25,46.88,10950400
-1985-06-24 00:00:00,46.75,47.25,46.75,47.25,3987200
-1985-06-25 00:00:00,46.75,46.88,46.13,46.25,6790400
-1985-06-26 00:00:00,46.0,46.0,45.0,45.75,5977600
-1985-06-27 00:00:00,45.75,46.88,45.75,46.5,4849600
-1985-06-28 00:00:00,46.63,46.75,46.25,46.38,2110400
-1985-07-01 00:00:00,46.5,46.75,45.88,46.0,3862400
-1985-07-02 00:00:00,45.63,46.0,45.38,45.5,9449600
-1985-07-03 00:00:00,45.5,45.5,45.13,45.13,3627200
-1985-07-05 00:00:00,45.38,46.0,45.13,45.88,2739200
-1985-07-08 00:00:00,45.63,46.25,45.63,46.25,2924800
-1985-07-09 00:00:00,46.25,46.88,46.13,46.75,10785600
-1985-07-10 00:00:00,46.63,47.5,46.5,47.5,18044800
-1985-07-11 00:00:00,47.88,48.0,47.38,47.88,9008000
-1985-07-12 00:00:00,48.0,49.13,47.88,49.0,14585600
-1985-07-15 00:00:00,48.75,49.13,48.5,48.5,10697600
-1985-07-16 00:00:00,48.25,48.63,47.38,47.63,8230400
-1985-07-17 00:00:00,48.0,48.25,47.38,47.5,7568000
-1985-07-18 00:00:00,47.25,47.5,46.63,47.38,4510400
-1985-07-19 00:00:00,47.25,48.0,47.25,48.0,6254400
-1985-07-22 00:00:00,48.0,48.0,47.63,47.88,2694400
-1985-07-23 00:00:00,47.63,48.13,47.38,47.5,5995200
-1985-07-24 00:00:00,47.5,47.5,46.75,47.25,5475200
-1985-07-25 00:00:00,47.38,48.0,46.88,48.0,5840000
-1985-07-26 00:00:00,47.88,47.88,46.88,46.88,3579200
-1985-07-29 00:00:00,46.75,46.88,45.0,45.25,4219200
-1985-07-30 00:00:00,45.25,45.88,45.25,45.63,6728000
-1985-07-31 00:00:00,45.88,46.5,45.63,46.13,4516800
-1985-08-01 00:00:00,46.75,47.25,46.38,46.63,7760000
-1985-08-02 00:00:00,46.63,46.75,46.5,46.63,5929600
-1985-08-05 00:00:00,46.63,46.63,44.25,45.13,6755200
-1985-08-06 00:00:00,46.0,46.5,45.38,45.38,10630400
-1985-08-07 00:00:00,45.38,45.75,45.13,45.63,4960000
-1985-08-08 00:00:00,46.0,46.25,45.38,46.13,4392000
-1985-08-09 00:00:00,46.0,46.0,45.38,45.38,5337600
-1985-08-12 00:00:00,45.5,45.88,45.13,45.63,6512000
-1985-08-13 00:00:00,45.75,46.63,45.63,46.0,5772800
-1985-08-14 00:00:00,46.5,46.63,45.75,45.75,11608000
-1985-08-15 00:00:00,45.88,45.88,44.88,45.5,4619200
-1985-08-16 00:00:00,45.75,46.13,45.13,46.0,5174400
-1985-08-19 00:00:00,45.88,46.13,45.88,45.88,1507200
-1985-08-20 00:00:00,46.13,46.63,45.88,46.63,3436800
-1985-08-21 00:00:00,46.5,47.0,46.38,47.0,2449600
-1985-08-22 00:00:00,47.0,47.0,46.25,46.63,2492800
-1985-08-23 00:00:00,46.5,46.63,46.25,46.38,1368000
-1985-08-26 00:00:00,46.25,46.5,46.0,46.25,2448000
-1985-08-27 00:00:00,46.38,46.88,46.38,46.5,2310400
-1985-08-28 00:00:00,46.75,47.5,46.75,47.38,3579200
-1985-08-29 00:00:00,47.5,47.5,47.0,47.0,3600000
-1985-08-30 00:00:00,47.0,47.13,46.5,46.75,2812800
-1985-09-03 00:00:00,46.75,46.75,46.25,46.63,4585600
-1985-09-04 00:00:00,47.0,47.38,46.88,47.25,4204800
-1985-09-05 00:00:00,47.25,47.88,47.13,47.63,6230400
-1985-09-06 00:00:00,47.88,48.0,47.63,47.88,6632000
-1985-09-09 00:00:00,47.88,47.88,47.13,47.13,3212800
-1985-09-10 00:00:00,47.25,47.38,45.88,46.0,2910400
-1985-09-11 00:00:00,45.75,46.38,45.63,45.75,4169600
-1985-09-12 00:00:00,45.75,46.25,45.63,45.88,2329600
-1985-09-13 00:00:00,45.75,45.88,44.63,45.0,7860800
-1985-09-16 00:00:00,45.0,45.0,42.75,43.0,14019200
-1985-09-17 00:00:00,43.38,44.13,43.25,43.5,9292800
-1985-09-18 00:00:00,43.63,44.0,43.5,44.0,7712000
-1985-09-19 00:00:00,44.25,45.75,44.13,45.75,7756800
-1985-09-20 00:00:00,45.75,45.88,44.5,44.5,4750400
-1985-09-23 00:00:00,46.0,46.13,45.5,45.75,8222400
-1985-09-24 00:00:00,45.75,46.0,44.63,44.75,6323200
-1985-09-25 00:00:00,44.63,44.75,44.0,44.25,2964800
-1985-09-26 00:00:00,44.0,44.63,43.88,44.38,5232000
-1985-09-30 00:00:00,44.75,44.75,44.25,44.38,3777600
-1985-10-01 00:00:00,44.25,45.0,43.88,44.88,5483200
-1985-10-02 00:00:00,45.13,45.38,43.25,43.38,9635200
-1985-10-03 00:00:00,43.38,44.5,43.38,44.5,6120000
-1985-10-04 00:00:00,44.38,44.5,43.63,43.88,7363200
-1985-10-07 00:00:00,43.88,43.88,43.13,43.38,6248000
-1985-10-08 00:00:00,43.25,43.75,43.13,43.38,2715200
-1985-10-09 00:00:00,43.5,44.13,43.38,43.5,5377600
-1985-10-10 00:00:00,43.5,43.75,43.38,43.75,1489600
-1985-10-11 00:00:00,43.63,44.63,43.63,44.5,3982400
-1985-10-14 00:00:00,44.5,45.25,44.38,45.13,2420800
-1985-10-15 00:00:00,45.25,45.63,44.75,45.0,5436800
-1985-10-16 00:00:00,45.13,45.75,45.0,45.63,7369600
-1985-10-17 00:00:00,45.63,46.88,45.63,46.5,10364800
-1985-10-18 00:00:00,46.25,46.63,46.25,46.38,5974400
-1985-10-21 00:00:00,46.5,46.5,46.0,46.13,2140800
-1985-10-22 00:00:00,46.0,46.38,45.75,46.13,2849600
-1985-10-23 00:00:00,46.13,46.13,45.25,45.88,3790400
-1985-10-24 00:00:00,46.0,46.63,46.0,46.0,10094400
-1985-10-25 00:00:00,46.13,46.75,46.13,46.5,4355200
-1985-10-28 00:00:00,46.5,46.75,46.38,46.5,2915200
-1985-10-29 00:00:00,46.63,47.13,46.63,46.63,7097600
-1985-10-30 00:00:00,46.88,47.75,46.63,47.75,10284800
-1985-10-31 00:00:00,47.75,47.75,46.75,47.0,6484800
-1985-11-01 00:00:00,46.88,47.75,46.88,47.75,7635200
-1985-11-04 00:00:00,47.75,48.0,47.38,47.38,6848000
-1985-11-05 00:00:00,47.5,47.75,47.38,47.5,14574400
-1985-11-06 00:00:00,47.75,48.38,47.63,48.25,16160000
-1985-11-07 00:00:00,48.25,48.25,47.75,48.13,8512000
-1985-11-08 00:00:00,48.0,48.63,47.88,48.25,5160000
-1985-11-11 00:00:00,48.38,49.0,48.25,49.0,8288000
-1985-11-12 00:00:00,49.0,49.88,48.88,49.63,18880000
-1985-11-13 00:00:00,49.38,49.75,48.88,49.63,13014400
-1985-11-14 00:00:00,49.63,50.25,49.5,50.13,12315200
-1985-11-15 00:00:00,50.0,50.13,49.5,49.75,12552000
-1985-11-18 00:00:00,50.0,50.25,49.5,50.0,11190400
-1985-11-19 00:00:00,50.25,50.38,49.63,49.88,4356800
-1985-11-20 00:00:00,49.75,50.0,49.5,50.0,6785600
-1985-11-21 00:00:00,50.25,50.63,49.0,49.0,14209600
-1985-11-22 00:00:00,49.0,49.0,47.63,47.63,30920000
-1985-11-25 00:00:00,47.5,47.63,46.63,47.0,11585600
-1985-11-26 00:00:00,47.25,48.38,47.25,48.25,9003200
-1985-11-27 00:00:00,48.25,50.13,48.0,49.63,9568000
-1985-11-29 00:00:00,49.88,50.0,48.88,49.88,3702400
-1985-12-02 00:00:00,49.63,49.75,49.0,49.38,4644800
-1985-12-03 00:00:00,49.13,49.5,49.0,49.25,2968000
-1985-12-04 00:00:00,49.0,49.25,48.25,49.0,15723200
-1985-12-05 00:00:00,49.13,50.38,49.0,50.0,24840000
-1985-12-06 00:00:00,49.63,49.88,49.25,49.75,5657600
-1985-12-09 00:00:00,49.88,50.63,49.88,50.63,8036800
-1985-12-10 00:00:00,50.5,51.0,50.13,50.63,9510400
-1985-12-11 00:00:00,50.63,51.13,50.38,50.88,9128000
-1985-12-12 00:00:00,51.13,52.38,51.13,52.0,12737600
-1985-12-13 00:00:00,52.38,54.13,52.13,53.38,14019200
-1985-12-16 00:00:00,53.38,55.0,52.88,54.75,9145600
-1985-12-17 00:00:00,54.88,55.25,53.63,53.88,9712000
-1985-12-18 00:00:00,53.75,53.88,52.0,52.38,9608000
-1985-12-19 00:00:00,52.25,53.38,52.25,53.13,5595200
-1985-12-20 00:00:00,52.75,53.88,52.5,52.5,9420800
-1985-12-23 00:00:00,52.63,52.75,51.5,52.25,4969600
-1985-12-24 00:00:00,52.13,52.5,51.63,51.88,3675200
-1985-12-26 00:00:00,52.13,52.5,51.5,51.88,2644800
-1985-12-27 00:00:00,52.13,52.5,52.0,52.25,3888000
-1985-12-30 00:00:00,53.0,53.0,52.0,52.63,4003200
-1985-12-31 00:00:00,52.75,52.88,52.38,52.63,2790400
-1986-01-02 00:00:00,52.5,52.5,51.75,51.88,3404800
-1986-01-03 00:00:00,51.75,52.0,51.5,52.0,4080000
-1986-01-06 00:00:00,52.0,52.13,51.63,51.88,2404800
-1986-01-07 00:00:00,52.13,52.88,52.0,52.75,7435200
-1986-01-08 00:00:00,53.0,53.0,51.5,51.63,6409600
-1986-01-09 00:00:00,51.0,51.63,49.88,50.75,12832000
-1986-01-10 00:00:00,51.0,51.38,50.5,51.0,6040000
-1986-01-13 00:00:00,50.75,51.63,50.63,51.63,4827200
-1986-01-14 00:00:00,51.88,51.88,51.38,51.88,3804800
-1986-01-15 00:00:00,51.75,51.75,51.13,51.13,6457600
-1986-01-16 00:00:00,51.38,51.5,49.5,51.0,8070400
-1986-01-17 00:00:00,51.0,51.38,50.25,50.63,8700800
-1986-01-20 00:00:00,50.75,51.63,50.5,51.5,6092800
-1986-01-21 00:00:00,51.63,52.0,50.63,51.0,3692800
-1986-01-22 00:00:00,50.5,50.88,49.75,49.75,3729600
-1986-01-23 00:00:00,49.5,50.5,49.38,50.38,4710400
-1986-01-24 00:00:00,50.5,50.63,49.25,50.0,10004800
-1986-01-27 00:00:00,50.38,50.5,49.75,50.13,5107200
-1986-01-28 00:00:00,50.0,52.0,50.0,51.88,5128000
-1986-01-29 00:00:00,52.0,52.88,51.38,51.5,7316800
-1986-01-30 00:00:00,51.75,53.25,51.5,52.88,7875200
-1986-01-31 00:00:00,53.0,54.0,52.88,53.75,5520000
-1986-02-03 00:00:00,53.75,54.5,53.38,54.25,7844800
-1986-02-04 00:00:00,54.38,54.5,53.0,54.0,5208000
-1986-02-05 00:00:00,54.0,54.88,53.88,54.5,6408000
-1986-02-06 00:00:00,54.75,55.0,53.63,54.88,7243200
-1986-02-07 00:00:00,54.0,54.38,53.0,53.5,13945600
-1986-02-10 00:00:00,53.63,53.75,51.5,51.75,6968000
-1986-02-11 00:00:00,48.75,51.0,48.0,50.63,67889600
-1986-02-12 00:00:00,50.88,51.25,49.5,50.0,25134400
-1986-02-13 00:00:00,50.25,52.63,50.13,51.75,32310400
-1986-02-14 00:00:00,47.0,49.0,45.75,47.75,144689600
-1986-02-18 00:00:00,47.25,49.5,47.25,49.13,76545600
-1986-02-19 00:00:00,49.0,49.0,47.75,48.0,34155200
-1986-02-20 00:00:00,47.88,49.25,47.75,48.13,17600000
-1986-02-21 00:00:00,48.38,49.25,48.0,49.0,35080000
-1986-02-24 00:00:00,49.75,50.0,48.63,49.75,17440000
-1986-02-25 00:00:00,50.0,50.0,49.0,49.38,14636800
-1986-02-26 00:00:00,48.75,48.88,47.88,48.5,19840000
-1986-02-27 00:00:00,49.0,49.75,48.5,49.5,19200000
-1986-02-28 00:00:00,50.5,50.5,49.5,49.75,24960000
-1986-03-03 00:00:00,49.88,49.88,49.25,49.5,9980800
-1986-03-04 00:00:00,49.88,50.13,49.25,49.5,14768000
-1986-03-05 00:00:00,48.75,49.38,48.13,49.13,12123200
-1986-03-06 00:00:00,49.5,49.63,48.75,49.13,9209600
-1986-03-07 00:00:00,49.38,49.88,48.88,49.63,16000000
-1986-03-10 00:00:00,49.5,50.5,49.5,50.25,12089600
-1986-03-11 00:00:00,50.25,52.0,50.25,51.75,14404800
-1986-03-12 00:00:00,51.88,52.25,51.38,51.5,11396800
-1986-03-13 00:00:00,51.0,53.0,51.0,52.5,14768000
-1986-03-14 00:00:00,52.5,54.0,52.38,54.0,18240000
-1986-03-17 00:00:00,53.5,54.0,52.75,53.38,9012800
-1986-03-18 00:00:00,53.0,53.5,52.88,53.0,9156800
-1986-03-19 00:00:00,53.25,53.5,53.0,53.25,8284800
-1986-03-20 00:00:00,53.5,54.0,53.38,54.0,9825600
-1986-03-21 00:00:00,54.75,55.5,54.0,54.25,35595200
-1986-03-24 00:00:00,54.75,55.25,54.63,55.13,11952000
-1986-03-25 00:00:00,55.13,56.13,54.88,56.0,20000000
-1986-03-26 00:00:00,56.0,57.0,55.63,57.0,12865600
-1986-03-27 00:00:00,58.0,58.5,57.25,57.25,15750400
-1986-03-31 00:00:00,57.5,57.88,57.13,57.38,10032000
-1986-04-01 00:00:00,57.75,58.13,55.75,55.75,11502400
-1986-04-02 00:00:00,55.88,56.5,55.5,56.5,10342400
-1986-04-03 00:00:00,56.63,56.63,55.25,55.88,8865600
-1986-04-04 00:00:00,55.63,55.88,53.0,53.5,11520000
-1986-04-07 00:00:00,53.25,54.25,52.88,53.88,7542400
-1986-04-08 00:00:00,55.0,56.13,54.75,55.63,12697600
-1986-04-09 00:00:00,60.0,60.0,57.88,58.38,36680000
-1986-04-10 00:00:00,60.0,62.0,59.75,61.38,37515200
-1986-04-11 00:00:00,63.5,63.5,61.38,62.0,27105600
-1986-04-14 00:00:00,62.25,62.38,61.5,61.5,10752000
-1986-04-15 00:00:00,61.38,61.38,60.75,61.13,10164800
-1986-04-16 00:00:00,61.75,63.0,61.63,62.63,17440000
-1986-04-17 00:00:00,63.25,65.37,63.13,64.5,19520000
-1986-04-18 00:00:00,64.75,66.5,64.5,65.62,19520000
-1986-04-21 00:00:00,65.87,66.75,65.0,66.75,8595200
-1986-04-22 00:00:00,67.5,68.37,67.0,67.5,9734400
-1986-04-23 00:00:00,66.75,67.0,65.75,66.62,11150400
-1986-04-24 00:00:00,66.62,68.87,66.12,68.25,15440000
-1986-04-25 00:00:00,68.5,69.37,68.0,68.62,8649600
-1986-04-28 00:00:00,68.5,68.75,67.87,68.25,7297600
-1986-04-29 00:00:00,68.12,68.25,66.5,67.12,9883200
-1986-04-30 00:00:00,67.0,67.5,65.37,65.87,7795200
-1986-05-01 00:00:00,64.87,65.5,64.0,64.75,15259200
-1986-05-02 00:00:00,64.75,65.5,64.25,64.75,9254400
-1986-05-05 00:00:00,64.5,65.87,64.37,65.75,7444800
-1986-05-06 00:00:00,65.87,65.87,65.0,65.62,6790400
-1986-05-07 00:00:00,65.37,65.5,64.75,65.5,8155200
-1986-05-08 00:00:00,65.75,65.87,64.87,65.0,5174400
-1986-05-09 00:00:00,64.87,65.5,64.75,64.87,6848000
-1986-05-12 00:00:00,64.75,65.37,64.25,64.37,5932800
-1986-05-13 00:00:00,64.12,64.75,64.0,64.5,6328000
-1986-05-14 00:00:00,64.5,66.75,64.5,66.75,8675200
-1986-05-15 00:00:00,66.5,66.75,65.62,65.75,6592000
-1986-05-16 00:00:00,65.62,66.25,65.37,65.62,8065600
-1986-05-19 00:00:00,65.37,66.0,65.12,65.5,4120000
-1986-05-20 00:00:00,65.25,66.37,65.0,66.37,4803200
-1986-05-21 00:00:00,66.37,68.37,66.37,67.5,10899200
-1986-05-22 00:00:00,68.0,69.62,68.0,69.37,10012800
-1986-05-23 00:00:00,69.37,69.87,69.12,69.37,7587200
-1986-05-27 00:00:00,69.62,70.25,69.25,70.12,6310400
-1986-05-28 00:00:00,70.0,70.5,69.25,70.0,12803200
-1986-05-29 00:00:00,69.75,70.25,68.87,70.0,6107200
-1986-05-30 00:00:00,69.87,69.87,68.37,68.37,4804800
-1986-06-02 00:00:00,68.12,68.12,66.37,66.5,4494400
-1986-06-03 00:00:00,66.25,67.0,65.62,67.0,9014400
-1986-06-04 00:00:00,67.25,68.37,67.12,67.87,9987200
-1986-06-05 00:00:00,67.87,69.5,67.87,69.5,7814400
-1986-06-06 00:00:00,69.87,71.37,69.75,71.37,11483200
-1986-06-09 00:00:00,71.0,71.0,69.25,69.37,7532800
-1986-06-10 00:00:00,68.87,69.25,67.37,68.0,8075200
-1986-06-11 00:00:00,68.25,68.37,67.5,68.0,5283200
-1986-06-12 00:00:00,68.0,68.75,67.87,68.12,5262400
-1986-06-13 00:00:00,68.37,70.62,68.37,70.25,6750400
-1986-06-16 00:00:00,70.5,70.62,69.62,70.0,4876800
-1986-06-17 00:00:00,70.25,70.5,69.0,69.5,4299200
-1986-06-18 00:00:00,69.5,70.0,68.62,69.87,5630400
-1986-06-19 00:00:00,69.25,69.75,68.5,68.5,5734400
-1986-06-20 00:00:00,69.12,70.75,69.0,70.5,9076800
-1986-06-23 00:00:00,70.5,71.87,70.5,71.0,6462400
-1986-06-24 00:00:00,71.25,72.37,70.75,72.25,8928000
-1986-06-25 00:00:00,72.62,73.25,72.37,72.62,8217600
-1986-06-26 00:00:00,73.25,73.25,72.12,72.75,7209600
-1986-06-27 00:00:00,72.75,73.0,72.25,72.62,3577600
-1986-06-30 00:00:00,72.75,73.75,72.62,72.62,4648000
-1986-07-01 00:00:00,72.62,72.62,71.5,72.25,5076800
-1986-07-02 00:00:00,72.25,72.87,72.0,72.87,8196800
-1986-07-03 00:00:00,72.87,72.87,71.5,71.87,2972800
-1986-07-07 00:00:00,71.87,71.87,67.87,68.25,7897600
-1986-07-08 00:00:00,66.75,67.12,65.5,66.25,11230400
-1986-07-09 00:00:00,66.75,67.37,66.12,66.87,8540800
-1986-07-10 00:00:00,67.12,67.25,66.0,67.25,8457600
-1986-07-11 00:00:00,67.25,67.25,66.5,66.75,5747200
-1986-07-14 00:00:00,66.37,66.5,65.62,65.87,6408000
-1986-07-15 00:00:00,64.87,66.5,64.37,66.25,14619200
-1986-07-16 00:00:00,66.75,66.75,65.75,66.37,8888000
-1986-07-17 00:00:00,66.62,67.25,66.5,67.25,8688000
-1986-07-18 00:00:00,67.25,68.25,66.87,67.5,16000000
-1986-07-21 00:00:00,67.37,67.5,66.5,67.37,6772800
-1986-07-22 00:00:00,66.75,69.12,66.62,69.12,7155200
-1986-07-23 00:00:00,69.37,71.25,68.62,70.37,9550400
-1986-07-24 00:00:00,70.37,70.37,68.75,69.25,5414400
-1986-07-25 00:00:00,69.5,70.0,69.37,69.75,7235200
-1986-07-28 00:00:00,69.62,69.62,67.62,67.75,6332800
-1986-07-29 00:00:00,67.62,67.87,67.25,67.37,5987200
-1986-07-30 00:00:00,68.0,69.0,67.12,68.75,10225600
-1986-07-31 00:00:00,68.75,68.75,67.75,68.12,3859200
-1986-08-01 00:00:00,68.25,68.5,67.37,67.5,3848000
-1986-08-04 00:00:00,67.5,68.75,67.0,68.37,6483200
-1986-08-05 00:00:00,68.25,68.25,67.25,67.37,6769600
-1986-08-06 00:00:00,67.37,67.75,67.0,67.62,6769600
-1986-08-07 00:00:00,67.62,68.25,67.37,67.75,6054400
-1986-08-08 00:00:00,68.0,68.5,67.75,68.5,4025600
-1986-08-11 00:00:00,68.5,69.37,68.37,69.12,8180800
-1986-08-12 00:00:00,69.37,69.5,68.62,69.25,7324800
-1986-08-13 00:00:00,69.12,71.0,68.87,70.87,16480000
-1986-08-14 00:00:00,71.12,73.0,71.12,72.5,13552000
-1986-08-15 00:00:00,72.75,72.75,71.62,72.75,8284800
-1986-08-18 00:00:00,72.0,72.62,71.75,72.0,6796800
-1986-08-19 00:00:00,72.0,72.0,70.5,70.87,4049600
-1986-08-20 00:00:00,71.25,74.25,71.12,73.5,11107200
-1986-08-21 00:00:00,73.75,73.87,73.12,73.5,7880000
-1986-08-22 00:00:00,73.5,74.5,73.25,73.5,4276800
-1986-08-25 00:00:00,73.5,73.62,72.25,72.5,4190400
-1986-08-26 00:00:00,72.37,73.62,71.5,73.37,6262400
-1986-08-27 00:00:00,73.12,73.5,72.62,73.0,3563200
-1986-08-28 00:00:00,72.5,73.5,72.5,73.12,3876800
-1986-08-29 00:00:00,73.0,74.25,73.0,73.87,5272000
-1986-09-02 00:00:00,73.5,73.87,70.62,71.0,7825600
-1986-09-03 00:00:00,70.5,71.37,70.25,71.12,7507200
-1986-09-04 00:00:00,71.62,71.75,69.62,70.5,11355200
-1986-09-05 00:00:00,70.25,70.25,68.37,69.25,8476800
-1986-09-08 00:00:00,68.87,69.37,67.25,68.12,9960000
-1986-09-09 00:00:00,68.12,69.0,67.0,67.25,10528000
-1986-09-10 00:00:00,67.25,67.25,65.87,66.62,8160000
-1986-09-11 00:00:00,65.87,66.25,63.75,64.5,14430400
-1986-09-12 00:00:00,65.0,65.25,62.5,62.75,14859200
-1986-09-15 00:00:00,63.0,63.63,62.75,63.25,8809600
-1986-09-16 00:00:00,63.25,63.25,61.75,63.13,7705600
-1986-09-17 00:00:00,63.38,64.0,62.63,62.75,6368000
-1986-09-18 00:00:00,61.0,62.5,61.0,62.0,11379200
-1986-09-19 00:00:00,61.25,61.63,60.25,60.25,13672000
-1986-09-22 00:00:00,60.75,61.38,60.5,61.38,9449600
-1986-09-23 00:00:00,61.5,62.5,61.25,62.38,9505600
-1986-09-24 00:00:00,63.0,65.0,62.63,64.12,9492800
-1986-09-25 00:00:00,64.0,64.0,61.75,62.5,8728000
-1986-09-26 00:00:00,62.5,63.63,62.25,62.88,6260800
-1986-09-29 00:00:00,62.25,63.5,61.5,63.25,6262400
-1986-09-30 00:00:00,63.88,64.87,63.88,64.0,4360000
-1986-10-01 00:00:00,64.5,65.75,64.0,64.5,7323200
-1986-10-02 00:00:00,64.62,64.87,64.0,64.62,3875200
-1986-10-03 00:00:00,65.0,65.25,64.12,64.37,5500800
-1986-10-06 00:00:00,64.37,65.25,63.63,63.63,2452800
-1986-10-07 00:00:00,63.38,64.5,61.88,64.5,5337600
-1986-10-08 00:00:00,64.0,65.87,64.0,65.87,5982400
-1986-10-09 00:00:00,66.0,67.75,65.75,66.0,6545600
-1986-10-10 00:00:00,66.0,66.5,65.37,65.62,3259200
-1986-10-13 00:00:00,65.87,65.87,65.25,65.62,2932800
-1986-10-14 00:00:00,66.0,67.25,65.5,66.87,7897600
-1986-10-15 00:00:00,67.0,68.5,66.75,68.37,6560000
-1986-10-16 00:00:00,68.62,69.87,68.0,69.87,8328000
-1986-10-17 00:00:00,69.5,70.0,69.25,70.0,7448000
-1986-10-20 00:00:00,69.5,69.5,68.37,68.62,4680000
-1986-10-21 00:00:00,69.0,69.12,68.5,68.75,2884800
-1986-10-22 00:00:00,68.62,69.87,68.62,69.37,4768000
-1986-10-23 00:00:00,69.62,69.87,69.25,69.62,6440000
-1986-10-24 00:00:00,69.87,69.87,68.62,68.62,3892800
-1986-10-27 00:00:00,68.87,69.62,68.62,69.37,3043200
-1986-10-28 00:00:00,69.5,69.62,68.5,68.62,4094400
-1986-10-29 00:00:00,68.75,69.37,68.12,69.0,5137600
-1986-10-30 00:00:00,69.87,70.12,69.12,69.5,9934400
-1986-10-31 00:00:00,69.75,69.87,69.25,69.75,6614400
-1986-11-03 00:00:00,70.0,70.12,69.5,69.62,5044800
-1986-11-04 00:00:00,69.5,70.0,69.37,69.87,5694400
-1986-11-05 00:00:00,69.87,70.87,69.75,70.5,9950400
-1986-11-06 00:00:00,70.12,70.5,69.75,70.37,4192000
-1986-11-07 00:00:00,70.0,70.37,69.37,69.5,5160000
-1986-11-10 00:00:00,69.25,69.87,69.25,69.75,4494400
-1986-11-11 00:00:00,69.87,70.12,69.62,70.0,4192000
-1986-11-12 00:00:00,70.5,70.75,69.87,70.0,4667200
-1986-11-13 00:00:00,70.0,70.12,68.25,68.25,9027200
-1986-11-14 00:00:00,68.12,69.25,67.5,69.12,8750400
-1986-11-17 00:00:00,67.62,68.75,67.5,67.62,6614400
-1986-11-18 00:00:00,67.75,68.0,64.87,65.25,9774400
-1986-11-19 00:00:00,64.75,66.62,64.75,66.37,7363200
-1986-11-20 00:00:00,67.25,67.37,66.37,67.37,9302400
-1986-11-21 00:00:00,67.37,69.37,67.25,69.37,13964800
-1986-11-24 00:00:00,69.25,70.62,69.12,70.25,9716800
-1986-11-25 00:00:00,69.87,70.25,69.0,69.87,8195200
-1986-11-26 00:00:00,69.5,69.75,69.0,69.5,3292800
-1986-11-28 00:00:00,69.62,69.62,68.37,68.5,1476800
-1986-12-01 00:00:00,67.5,67.87,66.62,67.87,5963200
-1986-12-02 00:00:00,68.25,70.0,68.25,70.0,9484800
-1986-12-03 00:00:00,69.75,71.0,69.62,70.75,9835200
-1986-12-04 00:00:00,70.62,70.87,69.37,69.5,5484800
-1986-12-05 00:00:00,69.12,70.0,68.87,69.37,6635200
-1986-12-08 00:00:00,69.12,71.87,69.12,71.0,7540800
-1986-12-09 00:00:00,70.75,71.37,70.12,70.5,4195200
-1986-12-10 00:00:00,70.25,72.0,70.0,71.62,6155200
-1986-12-11 00:00:00,71.0,71.37,69.87,70.62,6134400
-1986-12-12 00:00:00,70.0,70.37,68.75,68.87,7222400
-1986-12-15 00:00:00,68.25,69.37,67.62,69.37,15409600
-1986-12-16 00:00:00,69.37,70.0,69.12,70.0,12480000
-1986-12-17 00:00:00,69.62,70.0,69.0,69.25,5950400
-1986-12-18 00:00:00,69.0,69.25,68.25,68.37,5208000
-1986-12-19 00:00:00,68.25,68.37,67.25,68.25,20480000
-1986-12-22 00:00:00,68.0,69.0,67.0,67.0,10236800
-1986-12-23 00:00:00,67.0,67.12,66.0,66.25,9840000
-1986-12-24 00:00:00,66.5,67.25,66.37,66.75,4982400
-1986-12-26 00:00:00,66.62,67.87,66.25,67.87,3449600
-1986-12-29 00:00:00,67.87,67.87,66.12,66.37,3497600
-1986-12-30 00:00:00,66.25,66.75,66.12,66.5,3425600
-1986-12-31 00:00:00,66.75,67.0,65.25,65.62,7552000
-1987-01-02 00:00:00,65.62,67.75,65.62,67.37,4115200
-1987-01-05 00:00:00,68.25,69.87,67.87,69.87,9110400
-1987-01-06 00:00:00,69.87,70.37,69.5,69.62,10004800
-1987-01-07 00:00:00,69.37,70.12,69.12,69.62,6920000
-1987-01-08 00:00:00,69.62,69.75,68.5,68.87,13449600
-1987-01-09 00:00:00,69.25,70.25,68.75,69.5,14923200
-1987-01-12 00:00:00,69.0,69.37,68.75,68.87,8876800
-1987-01-13 00:00:00,68.5,69.0,67.75,68.5,6750400
-1987-01-14 00:00:00,68.37,70.37,68.25,70.0,10084800
-1987-01-15 00:00:00,70.25,72.37,70.25,71.5,16640000
-1987-01-16 00:00:00,72.75,73.37,71.87,72.75,17920000
-1987-01-19 00:00:00,73.0,75.0,72.0,75.0,10665600
-1987-01-20 00:00:00,75.0,75.25,73.0,73.5,9764800
-1987-01-21 00:00:00,72.5,74.62,72.5,73.5,9924800
-1987-01-22 00:00:00,73.0,75.0,73.0,75.0,14732800
-1987-01-23 00:00:00,76.5,78.87,74.5,75.0,24960000
-1987-01-26 00:00:00,75.25,76.0,74.62,75.25,17920000
-1987-01-27 00:00:00,75.62,78.12,75.62,77.62,12705600
-1987-01-28 00:00:00,78.0,78.0,77.12,77.62,10968000
-1987-01-29 00:00:00,77.5,78.37,76.25,76.37,8760000
-1987-01-30 00:00:00,76.62,77.0,75.0,75.62,10723200
-1987-02-02 00:00:00,75.37,76.37,74.75,76.12,7740800
-1987-02-03 00:00:00,76.37,77.25,75.75,77.0,10760000
-1987-02-04 00:00:00,77.0,78.37,76.75,78.37,12195200
-1987-02-05 00:00:00,78.5,79.62,78.25,78.87,10267200
-1987-02-06 00:00:00,79.0,79.25,78.25,78.62,8707200
-1987-02-09 00:00:00,78.37,78.75,77.37,77.75,5012800
-1987-02-10 00:00:00,77.5,77.5,75.87,77.0,8716800
-1987-02-11 00:00:00,77.25,80.0,77.12,80.0,16480000
-1987-02-12 00:00:00,80.0,81.12,79.62,80.12,16960000
-1987-02-13 00:00:00,80.62,82.75,80.5,82.62,15430400
-1987-02-17 00:00:00,82.62,86.25,82.25,86.25,10275200
-1987-02-18 00:00:00,87.25,88.5,86.25,87.0,14497600
-1987-02-19 00:00:00,87.0,87.5,85.25,85.62,10105600
-1987-02-20 00:00:00,85.5,85.62,84.5,84.5,10569600
-1987-02-23 00:00:00,83.0,84.37,82.25,83.0,9662400
-1987-02-24 00:00:00,83.0,84.87,83.0,84.87,7745600
-1987-02-25 00:00:00,84.87,85.75,84.37,84.87,7436800
-1987-02-26 00:00:00,84.87,86.25,83.5,84.87,6067200
-1987-02-27 00:00:00,85.25,86.25,85.12,86.25,5787200
-1987-03-02 00:00:00,87.0,87.25,85.37,85.87,8652800
-1987-03-03 00:00:00,85.87,87.87,85.5,87.5,10414400
-1987-03-04 00:00:00,88.25,91.5,88.25,91.37,15520000
-1987-03-05 00:00:00,92.37,92.75,90.75,91.0,13302400
-1987-03-06 00:00:00,90.75,90.75,89.25,90.25,7374400
-1987-03-09 00:00:00,90.0,90.0,88.5,88.5,6164800
-1987-03-10 00:00:00,88.25,90.62,88.12,90.25,10563200
-1987-03-11 00:00:00,91.5,92.5,90.37,90.5,11107200
-1987-03-12 00:00:00,91.0,91.12,89.75,89.75,7540800
-1987-03-13 00:00:00,90.0,90.25,89.25,89.87,6457600
-1987-03-16 00:00:00,89.62,89.62,88.5,88.87,4635200
-1987-03-17 00:00:00,88.87,90.75,88.87,90.62,5220800
-1987-03-18 00:00:00,91.25,91.25,88.87,89.87,9107200
-1987-03-19 00:00:00,89.25,90.25,89.25,90.0,6808000
-1987-03-20 00:00:00,89.87,91.12,89.62,91.12,12252800
-1987-03-23 00:00:00,91.12,94.5,91.0,92.75,11590400
-1987-03-24 00:00:00,91.75,92.75,91.62,92.75,7249600
-1987-03-25 00:00:00,91.75,92.37,90.75,90.75,7617600
-1987-03-26 00:00:00,91.25,92.25,90.87,91.25,8363200
-1987-03-27 00:00:00,92.0,92.0,89.5,89.75,12203200
-1987-03-30 00:00:00,87.0,88.5,85.87,87.87,17760000
-1987-03-31 00:00:00,88.75,89.37,87.87,88.5,9209600
-1987-04-01 00:00:00,87.75,90.0,87.5,89.87,9595200
-1987-04-02 00:00:00,90.0,90.75,88.87,88.87,9792000
-1987-04-03 00:00:00,88.37,90.75,87.62,89.87,9465600
-1987-04-06 00:00:00,90.5,91.5,90.12,91.12,6950400
-1987-04-07 00:00:00,90.5,92.12,88.75,90.5,11105600
-1987-04-08 00:00:00,89.25,90.75,89.0,90.5,9004800
-1987-04-09 00:00:00,90.75,91.0,88.12,89.37,10329600
-1987-04-10 00:00:00,89.62,90.87,89.62,90.5,7532800
-1987-04-13 00:00:00,90.75,91.75,89.0,89.0,10145600
-1987-04-14 00:00:00,87.75,88.0,83.12,85.5,18240000
-1987-04-15 00:00:00,87.0,87.0,85.12,86.25,12512000
-1987-04-16 00:00:00,87.0,87.12,85.25,86.25,16160000
-1987-04-20 00:00:00,85.75,86.0,85.25,85.75,6875200
-1987-04-21 00:00:00,85.25,89.25,84.87,88.5,10267200
-1987-04-22 00:00:00,89.0,90.25,87.37,87.37,12800000
-1987-04-23 00:00:00,88.0,89.25,86.37,88.0,11859200
-1987-04-24 00:00:00,87.25,88.5,86.25,87.0,11252800
-1987-04-27 00:00:00,86.12,87.75,85.0,87.25,13712000
-1987-04-28 00:00:00,88.25,89.25,87.75,87.87,10312000
-1987-04-29 00:00:00,88.5,89.25,86.87,87.25,10003200
-1987-04-30 00:00:00,87.0,88.5,87.0,87.12,7352000
-1987-05-01 00:00:00,86.75,87.5,85.62,86.12,6923200
-1987-05-04 00:00:00,86.37,87.5,85.62,86.75,4080000
-1987-05-05 00:00:00,86.62,90.25,86.62,89.75,6769600
-1987-05-06 00:00:00,89.75,90.25,87.62,88.5,7057600
-1987-05-07 00:00:00,88.37,88.75,87.5,87.5,7368000
-1987-05-08 00:00:00,88.0,88.12,86.25,87.12,5163200
-1987-05-11 00:00:00,88.0,90.37,85.87,85.87,8488000
-1987-05-12 00:00:00,85.12,86.5,85.0,86.37,7294400
-1987-05-13 00:00:00,86.5,87.25,85.5,86.12,9782400
-1987-05-14 00:00:00,86.12,86.37,85.0,85.62,5356800
-1987-05-15 00:00:00,85.0,85.37,82.5,83.12,11516800
-1987-05-18 00:00:00,82.5,83.37,80.75,82.75,11280000
-1987-05-19 00:00:00,83.37,83.87,80.75,80.75,10819200
-1987-05-20 00:00:00,80.87,83.25,80.25,82.5,10240000
-1987-05-21 00:00:00,83.75,84.5,82.62,82.62,5547200
-1987-05-22 00:00:00,83.0,83.62,82.62,83.0,4550400
-1987-05-26 00:00:00,85.0,85.0,84.12,84.62,7254400
-1987-05-27 00:00:00,84.5,85.25,84.25,84.37,7062400
-1987-05-28 00:00:00,84.37,85.12,82.75,85.0,6185600
-1987-05-29 00:00:00,86.0,86.37,85.37,86.0,6555200
-1987-06-01 00:00:00,86.37,86.75,85.25,85.37,5985600
-1987-06-02 00:00:00,85.5,87.0,85.0,86.37,6596800
-1987-06-03 00:00:00,87.0,88.5,86.62,88.25,7262400
-1987-06-04 00:00:00,88.0,88.5,86.75,88.25,3209600
-1987-06-05 00:00:00,89.0,89.0,87.75,87.75,5196800
-1987-06-08 00:00:00,87.87,89.62,87.25,89.25,4208000
-1987-06-09 00:00:00,89.37,89.5,88.75,89.12,4907200
-1987-06-10 00:00:00,89.87,90.37,87.75,88.25,7580800
-1987-06-11 00:00:00,89.5,89.5,88.5,89.0,4329600
-1987-06-12 00:00:00,89.87,91.37,89.62,91.37,7004800
-1987-06-15 00:00:00,91.87,91.87,90.12,91.37,4803200
-1987-06-16 00:00:00,91.62,91.87,90.62,91.12,3728000
-1987-06-17 00:00:00,91.62,91.62,90.75,91.0,4648000
-1987-06-18 00:00:00,91.25,94.0,91.12,93.25,8835200
-1987-06-19 00:00:00,93.5,93.5,92.5,93.5,13928000
-1987-06-22 00:00:00,94.0,94.5,93.62,94.5,7820800
-1987-06-23 00:00:00,95.25,95.25,93.25,94.5,7742400
-1987-06-24 00:00:00,93.75,94.25,92.25,92.62,3440000
-1987-06-25 00:00:00,92.75,93.62,92.62,93.5,8220800
-1987-06-26 00:00:00,92.62,93.37,92.5,92.62,4014400
-1987-06-29 00:00:00,92.62,93.62,92.25,93.5,4809600
-1987-06-30 00:00:00,93.75,93.75,91.62,91.87,6697600
-1987-07-01 00:00:00,92.0,92.25,91.0,91.0,5297600
-1987-07-02 00:00:00,91.0,91.62,90.5,90.62,4684800
-1987-07-06 00:00:00,91.12,91.12,89.12,89.12,7422400
-1987-07-07 00:00:00,89.37,91.5,89.12,90.75,9580800
-1987-07-08 00:00:00,90.5,91.5,90.25,91.5,7212800
-1987-07-09 00:00:00,91.0,92.37,91.0,91.37,11684800
-1987-07-10 00:00:00,91.75,93.5,91.62,93.0,11177600
-1987-07-13 00:00:00,93.12,93.12,91.75,92.87,9240000
-1987-07-14 00:00:00,92.87,94.25,92.0,94.25,9083200
-1987-07-15 00:00:00,93.12,94.37,93.12,93.62,7040000
-1987-07-16 00:00:00,94.0,95.0,93.12,94.87,8955200
-1987-07-17 00:00:00,95.12,95.87,94.5,94.5,12547200
-1987-07-20 00:00:00,94.5,94.75,93.12,93.37,5795200
-1987-07-21 00:00:00,93.12,94.5,93.0,93.62,6467200
-1987-07-22 00:00:00,93.75,95.25,93.37,94.5,6352000
-1987-07-23 00:00:00,94.75,94.87,93.0,94.0,4480000
-1987-07-24 00:00:00,93.75,93.87,93.0,93.62,3529600
-1987-07-27 00:00:00,93.37,93.62,93.12,93.37,3214400
-1987-07-28 00:00:00,93.87,93.87,93.12,93.12,5340800
-1987-07-29 00:00:00,93.37,95.75,93.12,95.25,7564800
-1987-07-30 00:00:00,95.75,96.75,94.62,96.5,9512000
-1987-07-31 00:00:00,96.25,96.37,95.25,95.25,4692800
-1987-08-03 00:00:00,95.0,95.0,94.0,94.25,6409600
-1987-08-04 00:00:00,93.5,94.25,92.5,94.25,6684800
-1987-08-05 00:00:00,94.75,97.12,94.75,96.5,8217600
-1987-08-06 00:00:00,96.5,97.75,95.5,97.75,5542400
-1987-08-07 00:00:00,98.0,99.37,97.87,98.75,10214400
-1987-08-10 00:00:00,98.5,100.0,98.5,100.0,8048000
-1987-08-11 00:00:00,100.25,102.87,99.75,102.5,13235200
-1987-08-12 00:00:00,102.5,102.5,100.25,101.12,9305600
-1987-08-13 00:00:00,102.0,102.5,101.0,101.12,11622400
-1987-08-14 00:00:00,100.75,101.75,100.12,100.5,9990400
-1987-08-17 00:00:00,101.62,101.75,100.62,101.62,5897600
-1987-08-18 00:00:00,101.5,101.62,99.5,101.5,9364800
-1987-08-19 00:00:00,101.37,102.0,100.75,101.5,7337600
-1987-08-20 00:00:00,102.5,104.0,102.0,104.0,9654400
-1987-08-21 00:00:00,103.87,104.75,103.25,104.25,13840000
-1987-08-24 00:00:00,104.75,104.75,103.0,103.0,6124800
-1987-08-25 00:00:00,103.37,105.37,103.37,104.62,7808000
-1987-08-26 00:00:00,104.87,104.87,103.62,103.75,6230400
-1987-08-27 00:00:00,102.87,103.62,101.75,101.75,4720000
-1987-08-28 00:00:00,101.75,101.87,99.5,99.62,7857600
-1987-08-31 00:00:00,99.12,100.0,98.62,99.75,8225600
-1987-09-01 00:00:00,100.0,100.5,95.5,96.12,8692800
-1987-09-02 00:00:00,96.0,96.5,94.37,96.5,12752000
-1987-09-03 00:00:00,97.5,97.5,94.37,95.62,10060800
-1987-09-04 00:00:00,96.5,96.75,94.75,95.12,8440000
-1987-09-08 00:00:00,95.0,95.12,92.5,94.62,15729600
-1987-09-09 00:00:00,94.12,94.87,93.25,94.0,7227200
-1987-09-10 00:00:00,95.25,95.37,94.0,94.87,8752000
-1987-09-11 00:00:00,95.0,97.37,94.87,96.0,10560000
-1987-09-14 00:00:00,97.0,97.0,96.0,96.62,4910400
-1987-09-15 00:00:00,96.5,96.5,95.37,95.87,4009600
-1987-09-16 00:00:00,95.62,95.62,92.0,92.0,11617600
-1987-09-17 00:00:00,93.0,93.12,92.25,92.5,11208000
-1987-09-18 00:00:00,92.87,94.12,92.75,92.87,18400000
-1987-09-21 00:00:00,93.37,94.12,89.5,89.62,13884800
-1987-09-22 00:00:00,90.25,93.37,89.75,92.87,13625600
-1987-09-23 00:00:00,93.25,95.12,93.25,94.75,10564800
-1987-09-24 00:00:00,94.75,95.25,93.75,94.37,5764800
-1987-09-25 00:00:00,94.5,94.62,91.5,93.5,14827200
-1987-09-28 00:00:00,95.0,96.0,94.12,95.5,13147200
-1987-09-29 00:00:00,95.5,96.5,94.25,94.62,6902400
-1987-09-30 00:00:00,94.75,95.5,94.0,95.5,9452800
-1987-10-01 00:00:00,96.0,97.62,95.75,97.5,9315200
-1987-10-02 00:00:00,97.75,99.12,97.5,99.12,11692800
-1987-10-05 00:00:00,99.5,99.5,98.5,98.62,8283200
-1987-10-06 00:00:00,98.62,99.0,94.62,94.75,11448000
-1987-10-07 00:00:00,93.75,93.75,92.62,93.75,12356800
-1987-10-08 00:00:00,93.75,93.75,91.0,92.25,9134400
-1987-10-09 00:00:00,91.87,92.87,90.62,90.75,7817600
-1987-10-12 00:00:00,90.75,91.37,90.0,90.5,8382400
-1987-10-13 00:00:00,91.62,91.62,90.0,90.75,10324800
-1987-10-14 00:00:00,89.75,89.87,86.5,86.5,19040000
-1987-10-15 00:00:00,84.5,86.37,84.12,84.25,23040000
-1987-10-16 00:00:00,84.25,84.87,79.0,79.0,26017600
-1987-10-19 00:00:00,75.0,77.37,64.5,64.5,33830400
-1987-10-20 00:00:00,74.5,74.75,55.25,71.62,31680000
-1987-10-21 00:00:00,73.0,79.0,72.25,74.25,25044800
-1987-10-22 00:00:00,65.0,72.37,64.5,72.37,23252800
-1987-10-23 00:00:00,69.5,73.87,69.5,73.5,13640000
-1987-10-26 00:00:00,71.0,71.5,67.25,67.75,10070400
-1987-10-27 00:00:00,70.0,71.0,68.12,71.0,10436800
-1987-10-28 00:00:00,69.75,75.25,68.75,73.62,15312000
-1987-10-29 00:00:00,75.5,79.37,75.25,79.0,12032000
-1987-10-30 00:00:00,81.75,82.0,79.0,80.0,13124800
-1987-11-02 00:00:00,79.25,80.0,78.0,79.75,5500800
-1987-11-03 00:00:00,77.5,78.5,76.5,77.75,10596800
-1987-11-04 00:00:00,77.25,78.75,76.75,77.75,5657600
-1987-11-05 00:00:00,77.5,79.87,77.25,79.5,8040000
-1987-11-06 00:00:00,79.5,80.25,76.25,76.25,6128000
-1987-11-09 00:00:00,76.25,76.25,72.87,73.12,9848000
-1987-11-10 00:00:00,71.5,75.0,70.75,72.25,10097600
-1987-11-11 00:00:00,74.0,74.37,73.37,73.5,5516800
-1987-11-12 00:00:00,73.5,78.0,73.5,76.62,8180800
-1987-11-13 00:00:00,76.37,78.0,76.37,77.25,8662400
-1987-11-16 00:00:00,76.75,78.37,76.75,78.0,6604800
-1987-11-17 00:00:00,77.37,78.0,76.12,76.87,7145600
-1987-11-18 00:00:00,76.87,78.37,75.62,78.12,5644800
-1987-11-19 00:00:00,78.0,78.12,75.62,76.25,5782400
-1987-11-20 00:00:00,75.12,77.75,74.37,77.75,8027200
-1987-11-23 00:00:00,77.75,78.75,77.37,78.75,5387200
-1987-11-24 00:00:00,79.0,80.62,79.0,79.62,11204800
-1987-11-25 00:00:00,79.75,79.75,78.25,78.37,4248000
-1987-11-27 00:00:00,78.12,78.37,76.12,76.12,1968000
-1987-11-30 00:00:00,75.0,75.0,70.87,73.0,10792000
-1987-12-01 00:00:00,73.75,75.25,73.37,74.25,7972800
-1987-12-02 00:00:00,75.25,76.75,74.5,75.87,6928000
-1987-12-03 00:00:00,75.5,75.75,71.87,71.87,10140800
-1987-12-04 00:00:00,71.62,72.5,70.0,70.87,10787200
-1987-12-07 00:00:00,71.5,74.5,71.5,74.5,5484800
-1987-12-08 00:00:00,75.0,77.12,74.62,77.12,7036800
-1987-12-09 00:00:00,76.87,79.5,76.75,77.37,10489600
-1987-12-10 00:00:00,76.5,77.37,75.5,75.62,8694400
-1987-12-11 00:00:00,76.5,77.0,75.25,76.12,5507200
-1987-12-14 00:00:00,76.62,79.37,76.37,79.25,7604800
-1987-12-15 00:00:00,79.37,80.25,78.0,78.62,9060800
-1987-12-16 00:00:00,78.75,80.0,77.25,79.87,7443200
-1987-12-17 00:00:00,80.25,80.37,77.25,77.62,6563200
-1987-12-18 00:00:00,78.37,79.75,77.75,79.0,13688000
-1987-12-21 00:00:00,79.0,79.87,78.25,79.37,4643200
-1987-12-22 00:00:00,79.0,79.12,77.12,78.25,5204800
-1987-12-23 00:00:00,79.25,80.0,79.0,79.5,5432000
-1987-12-24 00:00:00,79.75,79.75,78.75,79.37,2152000
-1987-12-28 00:00:00,77.37,77.5,76.12,76.87,4164800
-1987-12-29 00:00:00,77.12,77.5,76.62,76.62,3235200
-1987-12-30 00:00:00,75.62,77.5,75.62,76.75,6737600
-1987-12-31 00:00:00,75.75,75.75,74.87,74.87,5884800
-1988-01-04 00:00:00,75.87,78.12,75.87,78.12,7964800
-1988-01-05 00:00:00,79.75,79.87,78.5,78.5,8332800
-1988-01-06 00:00:00,78.75,78.87,77.62,78.0,8563200
-1988-01-07 00:00:00,77.37,77.87,77.0,77.62,7657600
-1988-01-08 00:00:00,77.37,77.87,72.25,72.5,12590400
-1988-01-11 00:00:00,73.25,73.62,70.0,72.25,11512000
-1988-01-12 00:00:00,72.5,72.5,70.62,71.75,9452800
-1988-01-13 00:00:00,71.25,72.5,69.62,71.5,10729600
-1988-01-14 00:00:00,71.87,72.25,71.25,72.25,5592000
-1988-01-15 00:00:00,74.0,75.12,73.62,73.87,12017600
-1988-01-18 00:00:00,74.25,74.62,73.5,74.25,5052800
-1988-01-19 00:00:00,74.0,75.62,72.87,74.25,7404800
-1988-01-20 00:00:00,73.5,73.87,70.62,71.75,13916800
-1988-01-21 00:00:00,72.25,77.0,71.12,74.75,27912000
-1988-01-22 00:00:00,76.75,79.87,76.5,79.87,36840000
-1988-01-25 00:00:00,79.87,79.87,78.0,78.75,19680000
-1988-01-26 00:00:00,78.12,78.62,77.0,77.62,8488000
-1988-01-27 00:00:00,77.87,78.0,75.12,75.37,13457600
-1988-01-28 00:00:00,75.75,77.5,75.62,76.75,7867200
-1988-01-29 00:00:00,77.62,78.75,77.12,78.37,8540800
-1988-02-01 00:00:00,79.0,79.12,77.62,77.75,5320000
-1988-02-02 00:00:00,77.5,78.5,77.12,77.62,5283200
-1988-02-03 00:00:00,78.25,78.5,76.0,76.25,8772800
-1988-02-04 00:00:00,76.37,77.5,76.12,77.37,5844800
-1988-02-05 00:00:00,77.5,78.5,77.12,77.12,4552000
-1988-02-08 00:00:00,76.5,76.87,76.25,76.75,4342400
-1988-02-09 00:00:00,77.0,78.0,76.75,77.87,4475200
-1988-02-10 00:00:00,78.0,79.87,77.37,79.87,12396800
-1988-02-11 00:00:00,79.87,80.12,78.5,78.87,8017600
-1988-02-12 00:00:00,79.25,80.37,79.0,79.75,9705600
-1988-02-16 00:00:00,79.87,82.12,79.0,82.0,12422400
-1988-02-17 00:00:00,81.5,82.5,80.75,81.0,11257600
-1988-02-18 00:00:00,80.0,80.75,79.12,79.5,5768000
-1988-02-19 00:00:00,79.75,80.87,79.25,80.87,8076800
-1988-02-22 00:00:00,80.87,82.5,80.37,82.5,10107200
-1988-02-23 00:00:00,82.75,83.25,81.75,82.0,7432000
-1988-02-24 00:00:00,81.87,82.5,81.5,82.12,6155200
-1988-02-25 00:00:00,81.87,83.25,80.25,80.75,8955200
-1988-02-26 00:00:00,81.0,81.75,80.5,81.25,3905600
-1988-02-29 00:00:00,82.0,83.5,81.25,83.25,5996800
-1988-03-01 00:00:00,83.37,83.37,82.37,83.0,5412800
-1988-03-02 00:00:00,83.5,84.25,83.12,83.25,5059200
-1988-03-03 00:00:00,83.25,83.37,82.5,82.75,4044800
-1988-03-04 00:00:00,82.37,83.12,81.12,82.0,4889600
-1988-03-07 00:00:00,82.0,82.62,81.62,82.5,2684800
-1988-03-08 00:00:00,82.87,83.87,82.5,83.5,4995200
-1988-03-09 00:00:00,84.5,86.5,84.5,85.25,16800000
-1988-03-10 00:00:00,85.25,85.87,83.62,84.12,9292800
-1988-03-11 00:00:00,84.0,84.12,81.0,83.87,14427200
-1988-03-14 00:00:00,83.75,84.5,83.12,84.5,3859200
-1988-03-15 00:00:00,84.5,84.87,83.87,84.12,4563200
-1988-03-16 00:00:00,83.62,85.25,82.87,85.25,4822400
-1988-03-17 00:00:00,85.25,86.62,84.75,86.37,7697600
-1988-03-18 00:00:00,86.5,86.62,85.5,85.5,13083200
-1988-03-21 00:00:00,85.25,85.37,84.12,84.75,4012800
-1988-03-22 00:00:00,85.25,85.25,84.25,85.0,4524800
-1988-03-23 00:00:00,85.25,85.25,84.12,84.62,4848000
-1988-03-24 00:00:00,84.0,84.0,82.0,82.75,6294400
-1988-03-25 00:00:00,82.0,82.5,80.87,80.87,5844800
-1988-03-28 00:00:00,79.87,80.62,78.75,80.0,7857600
-1988-03-29 00:00:00,80.75,81.12,80.12,80.75,5792000
-1988-03-30 00:00:00,81.25,81.75,78.62,78.75,7582400
-1988-03-31 00:00:00,78.62,79.75,77.37,79.37,8648000
-1988-04-04 00:00:00,78.87,79.25,77.25,77.62,8964800
-1988-04-05 00:00:00,78.12,79.37,78.12,78.62,5417600
-1988-04-06 00:00:00,79.5,82.0,79.12,81.75,8515200
-1988-04-07 00:00:00,81.87,82.12,80.75,81.12,5820800
-1988-04-08 00:00:00,81.37,83.5,80.75,82.62,8836800
-1988-04-11 00:00:00,82.87,82.87,81.75,82.62,4835200
-1988-04-12 00:00:00,82.12,84.12,82.0,84.0,6123200
-1988-04-13 00:00:00,83.5,84.12,82.5,84.0,4657600
-1988-04-14 00:00:00,82.75,82.75,79.5,79.62,10692800
-1988-04-15 00:00:00,79.5,80.12,77.87,79.87,12328000
-1988-04-18 00:00:00,79.62,79.62,78.5,78.62,5150400
-1988-04-19 00:00:00,78.62,79.25,77.25,77.25,8555200
-1988-04-20 00:00:00,77.25,78.0,77.0,77.0,5860800
-1988-04-21 00:00:00,77.5,78.62,75.62,76.37,9400000
-1988-04-22 00:00:00,76.0,77.75,75.62,77.5,8964800
-1988-04-25 00:00:00,77.5,79.37,77.25,79.12,7452800
-1988-04-26 00:00:00,78.87,79.5,78.12,79.25,5635200
-1988-04-27 00:00:00,79.0,79.25,77.62,77.75,5515200
-1988-04-28 00:00:00,77.62,79.12,76.37,77.12,10662400
-1988-04-29 00:00:00,77.0,77.5,75.37,75.75,5692800
-1988-05-02 00:00:00,76.0,76.5,75.37,75.87,4043200
-1988-05-03 00:00:00,76.25,77.0,76.12,76.5,5292800
-1988-05-04 00:00:00,76.25,76.25,74.75,74.75,7702400
-1988-05-05 00:00:00,74.75,74.87,74.25,74.62,7692800
-1988-05-06 00:00:00,74.37,75.0,73.25,73.62,6580800
-1988-05-09 00:00:00,73.0,73.12,71.87,73.0,10950400
-1988-05-10 00:00:00,73.0,73.87,72.25,73.12,6934400
-1988-05-11 00:00:00,71.75,73.25,71.75,72.87,10592000
-1988-05-12 00:00:00,73.12,73.62,72.5,72.62,5147200
-1988-05-13 00:00:00,73.0,73.62,72.62,73.25,3400000
-1988-05-16 00:00:00,73.5,73.62,72.5,73.5,4880000
-1988-05-17 00:00:00,74.12,74.25,71.5,71.5,7097600
-1988-05-18 00:00:00,71.0,72.12,69.25,69.5,10147200
-1988-05-19 00:00:00,69.75,71.37,69.5,70.75,8676800
-1988-05-20 00:00:00,71.5,72.0,71.12,71.25,7740800
-1988-05-23 00:00:00,71.5,72.12,71.12,71.87,3048000
-1988-05-24 00:00:00,72.12,73.5,72.0,73.25,6257600
-1988-05-25 00:00:00,73.75,74.87,73.75,73.87,10089600
-1988-05-26 00:00:00,73.87,75.0,73.75,74.62,7448000
-1988-05-27 00:00:00,74.75,75.25,74.37,74.62,4854400
-1988-05-31 00:00:00,75.12,78.0,75.0,77.75,9432000
-1988-06-01 00:00:00,78.25,80.12,78.0,79.37,15707200
-1988-06-02 00:00:00,78.75,79.87,78.5,79.25,8808000
-1988-06-03 00:00:00,79.5,79.75,78.62,79.37,4928000
-1988-06-06 00:00:00,79.5,79.87,78.75,79.37,5155200
-1988-06-07 00:00:00,79.12,79.37,78.5,78.5,4875200
-1988-06-08 00:00:00,78.75,80.87,78.62,80.62,9956800
-1988-06-09 00:00:00,80.5,80.62,79.5,79.5,7582400
-1988-06-10 00:00:00,79.25,79.62,77.5,77.5,8889600
-1988-06-13 00:00:00,78.5,79.25,78.25,79.12,7217600
-1988-06-14 00:00:00,80.5,81.37,80.25,80.75,11923200
-1988-06-15 00:00:00,80.75,81.75,80.62,81.75,4555200
-1988-06-16 00:00:00,81.25,81.25,79.75,80.12,5985600
-1988-06-17 00:00:00,80.0,81.25,79.75,81.0,14732800
-1988-06-20 00:00:00,80.75,80.75,79.75,80.37,21795200
-1988-06-21 00:00:00,80.87,81.0,79.5,80.5,6534400
-1988-06-22 00:00:00,81.0,81.0,79.25,79.37,13155200
-1988-06-23 00:00:00,79.37,79.87,79.25,79.62,4230400
-1988-06-24 00:00:00,79.5,79.62,78.62,78.87,3843200
-1988-06-27 00:00:00,78.37,78.62,76.87,76.87,5580800
-1988-06-28 00:00:00,77.37,78.0,77.12,77.62,4545600
-1988-06-29 00:00:00,77.87,78.62,77.25,77.75,4240000
-1988-06-30 00:00:00,78.62,79.37,78.5,79.37,4880000
-1988-07-01 00:00:00,79.5,79.5,78.75,79.0,3408000
-1988-07-05 00:00:00,78.75,79.75,78.5,79.75,4822400
-1988-07-06 00:00:00,79.5,79.87,77.12,78.0,6556800
-1988-07-07 00:00:00,77.5,78.0,77.0,77.5,9545600
-1988-07-08 00:00:00,77.5,77.75,77.12,77.25,5462400
-1988-07-11 00:00:00,77.75,78.75,77.37,78.62,3689600
-1988-07-12 00:00:00,78.37,78.87,77.87,78.12,5667200
-1988-07-13 00:00:00,78.25,79.37,78.0,79.37,7260800
-1988-07-14 00:00:00,79.37,80.0,79.25,79.87,3928000
-1988-07-15 00:00:00,79.62,79.87,78.62,79.5,9372800
-1988-07-18 00:00:00,79.25,79.25,78.62,79.0,4035200
-1988-07-19 00:00:00,78.62,79.25,78.25,79.0,4688000
-1988-07-20 00:00:00,78.75,79.87,78.75,79.62,4689600
-1988-07-21 00:00:00,79.37,79.37,78.62,78.62,3537600
-1988-07-22 00:00:00,78.37,78.37,77.25,77.37,4400000
-1988-07-25 00:00:00,77.5,78.0,76.62,77.75,5177600
-1988-07-26 00:00:00,77.25,78.12,77.0,77.5,4030400
-1988-07-27 00:00:00,77.75,77.75,76.25,76.25,4217600
-1988-07-28 00:00:00,76.5,77.5,76.0,77.25,7488000
-1988-07-29 00:00:00,77.87,80.37,77.5,80.0,7065600
-1988-08-01 00:00:00,80.0,81.12,80.0,80.62,6107200
-1988-08-02 00:00:00,81.12,81.25,80.25,80.75,5945600
-1988-08-03 00:00:00,80.87,82.12,80.75,81.87,9500800
-1988-08-04 00:00:00,82.25,82.37,80.75,80.75,5822400
-1988-08-05 00:00:00,80.5,80.75,80.25,80.75,2134400
-1988-08-08 00:00:00,80.62,82.12,80.62,81.12,6152000
-1988-08-09 00:00:00,81.12,81.12,79.62,80.5,6956800
-1988-08-10 00:00:00,80.5,80.75,79.62,79.62,7836800
-1988-08-11 00:00:00,79.75,80.0,79.25,79.75,4284800
-1988-08-12 00:00:00,79.37,80.12,79.37,79.75,3579200
-1988-08-15 00:00:00,79.62,80.37,79.5,79.5,3387200
-1988-08-16 00:00:00,78.75,80.75,78.75,79.75,8265600
-1988-08-17 00:00:00,79.5,80.5,79.5,80.5,5425600
-1988-08-18 00:00:00,80.25,81.0,80.0,80.87,4585600
-1988-08-19 00:00:00,81.25,81.62,79.5,80.0,7152000
-1988-08-22 00:00:00,79.87,80.0,79.12,79.5,5716800
-1988-08-23 00:00:00,79.87,80.25,79.25,80.0,4617600
-1988-08-24 00:00:00,79.75,81.37,79.75,81.37,5692800
-1988-08-25 00:00:00,80.5,81.87,80.5,81.75,4843200
-1988-08-26 00:00:00,81.5,81.75,80.87,80.87,2937600
-1988-08-29 00:00:00,81.0,81.5,81.0,81.25,4323200
-1988-08-30 00:00:00,81.12,81.25,80.62,80.75,3032000
-1988-08-31 00:00:00,81.0,81.25,80.62,81.0,2902400
-1988-09-01 00:00:00,80.62,80.75,79.75,80.5,5044800
-1988-09-02 00:00:00,81.5,82.5,81.12,82.0,6600000
-1988-09-06 00:00:00,82.25,83.25,82.25,83.25,8435200
-1988-09-07 00:00:00,84.25,85.25,84.0,84.37,10112000
-1988-09-08 00:00:00,84.12,84.75,83.75,84.5,6857600
-1988-09-09 00:00:00,84.25,84.87,83.5,84.0,4987200
-1988-09-12 00:00:00,84.37,84.37,83.5,83.87,5260800
-1988-09-13 00:00:00,83.5,83.75,83.12,83.5,7097600
-1988-09-14 00:00:00,83.75,84.87,83.62,84.87,10632000
-1988-09-15 00:00:00,84.87,85.37,84.25,84.37,5974400
-1988-09-16 00:00:00,84.12,85.5,84.12,84.75,13836800
-1988-09-19 00:00:00,84.62,84.62,83.62,84.25,4169600
-1988-09-20 00:00:00,84.37,84.87,84.25,84.62,2275200
-1988-09-21 00:00:00,84.75,85.62,84.62,85.25,4888000
-1988-09-22 00:00:00,85.37,85.37,84.37,84.62,3865600
-1988-09-23 00:00:00,84.5,85.12,84.25,85.12,5065600
-1988-09-26 00:00:00,85.0,85.0,84.5,84.87,2200000
-1988-09-27 00:00:00,84.75,85.12,84.62,85.0,3208000
-1988-09-28 00:00:00,84.75,85.37,84.5,85.37,4049600
-1988-09-29 00:00:00,85.12,86.0,85.0,85.87,5036800
-1988-09-30 00:00:00,85.5,86.75,85.5,85.87,5300800
-1988-10-03 00:00:00,85.75,86.37,85.62,86.12,4552000
-1988-10-04 00:00:00,86.12,86.37,85.62,85.62,3284800
-1988-10-05 00:00:00,85.62,86.37,85.62,85.87,5772800
-1988-10-06 00:00:00,85.87,86.12,85.75,85.87,2590400
-1988-10-07 00:00:00,86.12,87.37,85.62,87.25,7409600
-1988-10-10 00:00:00,87.37,87.62,87.12,87.37,4614400
-1988-10-11 00:00:00,86.87,86.87,86.12,86.62,4790400
-1988-10-12 00:00:00,85.5,85.75,84.25,85.0,6774400
-1988-10-13 00:00:00,84.62,86.12,84.5,86.0,4832000
-1988-10-14 00:00:00,86.5,87.0,86.12,86.25,4476800
-1988-10-17 00:00:00,86.37,86.75,86.12,86.37,3414400
-1988-10-18 00:00:00,86.5,86.87,86.37,86.62,6248000
-1988-10-19 00:00:00,87.0,87.0,85.75,86.37,6630400
-1988-10-20 00:00:00,86.25,88.0,86.25,88.0,8980800
-1988-10-21 00:00:00,87.75,88.12,87.25,88.12,11080000
-1988-10-24 00:00:00,88.12,88.12,87.0,87.0,2803200
-1988-10-25 00:00:00,87.0,87.62,86.87,87.5,2465600
-1988-10-26 00:00:00,87.75,87.87,86.62,87.37,4123200
-1988-10-27 00:00:00,87.0,87.0,86.0,86.37,5505600
-1988-10-28 00:00:00,86.25,87.12,86.25,87.0,5600000
-1988-10-31 00:00:00,87.0,87.5,86.75,87.0,4152000
-1988-11-01 00:00:00,87.0,87.62,86.87,87.25,4555200
-1988-11-02 00:00:00,87.12,87.5,86.75,87.5,5640000
-1988-11-03 00:00:00,87.75,88.0,87.0,87.12,3403200
-1988-11-04 00:00:00,86.75,87.62,86.62,86.62,4324800
-1988-11-07 00:00:00,86.0,86.25,85.75,85.87,7240000
-1988-11-08 00:00:00,86.25,86.87,86.25,86.5,3240000
-1988-11-09 00:00:00,86.12,86.62,85.87,86.12,6560000
-1988-11-10 00:00:00,85.87,86.37,85.87,86.12,2836800
-1988-11-11 00:00:00,85.5,85.75,84.37,84.37,8960000
-1988-11-14 00:00:00,84.5,84.62,82.87,83.62,6140800
-1988-11-15 00:00:00,83.37,83.87,83.0,83.12,3484800
-1988-11-16 00:00:00,82.62,83.25,80.62,80.87,11009600
-1988-11-17 00:00:00,81.62,82.25,81.37,82.25,6049600
-1988-11-18 00:00:00,82.5,83.5,82.25,83.25,6950400
-1988-11-21 00:00:00,83.0,83.87,82.37,83.62,4979200
-1988-11-22 00:00:00,83.5,84.5,83.37,84.37,4539200
-1988-11-23 00:00:00,84.37,84.87,84.37,84.37,2523200
-1988-11-25 00:00:00,83.75,83.75,82.75,82.75,2808000
-1988-11-28 00:00:00,83.12,84.5,83.0,84.0,6262400
-1988-11-29 00:00:00,84.0,86.12,83.87,85.75,6836800
-1988-11-30 00:00:00,85.5,86.37,85.12,86.0,6555200
-1988-12-01 00:00:00,86.0,86.12,85.25,85.25,2907200
-1988-12-02 00:00:00,84.75,84.87,84.37,84.75,6430400
-1988-12-05 00:00:00,84.87,86.75,84.75,85.5,5448000
-1988-12-06 00:00:00,85.5,86.75,85.0,86.62,6163200
-1988-12-07 00:00:00,87.0,87.37,86.87,87.25,6764800
-1988-12-08 00:00:00,87.25,87.25,86.37,86.5,2320000
-1988-12-09 00:00:00,86.37,87.25,86.12,87.0,3059200
-1988-12-12 00:00:00,87.0,87.0,85.75,85.75,3523200
-1988-12-13 00:00:00,85.25,85.62,85.0,85.62,3444800
-1988-12-14 00:00:00,85.25,85.37,84.62,85.0,6600000
-1988-12-15 00:00:00,85.0,85.25,84.62,85.12,3347200
-1988-12-16 00:00:00,85.37,85.75,85.0,85.75,9212800
-1988-12-19 00:00:00,85.5,87.0,85.5,87.0,5440000
-1988-12-20 00:00:00,87.25,87.5,85.62,85.62,3844800
-1988-12-21 00:00:00,85.87,86.12,85.0,85.25,6252800
-1988-12-22 00:00:00,85.5,85.62,84.62,84.87,3283200
-1988-12-23 00:00:00,85.0,85.37,85.0,85.25,1180800
-1988-12-27 00:00:00,85.0,85.25,84.62,84.62,1288000
-1988-12-28 00:00:00,85.12,85.25,84.25,84.75,2243200
-1988-12-29 00:00:00,85.0,85.87,84.75,85.87,3080000
-1988-12-30 00:00:00,86.12,86.37,85.12,85.12,2476800
-1989-01-03 00:00:00,85.0,85.0,83.0,83.62,6427200
-1989-01-04 00:00:00,84.12,85.5,83.87,85.25,5542400
-1989-01-05 00:00:00,85.37,85.87,84.62,85.75,4195200
-1989-01-06 00:00:00,86.25,86.25,85.62,85.62,4035200
-1989-01-09 00:00:00,85.62,86.0,85.12,85.5,6756800
-1989-01-10 00:00:00,85.5,85.62,84.5,84.75,5305600
-1989-01-11 00:00:00,84.87,85.37,84.62,85.12,5115200
-1989-01-12 00:00:00,85.5,85.5,84.5,84.5,7275200
-1989-01-13 00:00:00,84.62,84.62,84.25,84.5,4872000
-1989-01-16 00:00:00,84.75,85.37,84.5,85.37,3200000
-1989-01-17 00:00:00,85.0,86.0,84.87,85.75,4569600
-1989-01-18 00:00:00,85.75,86.62,85.5,86.62,8494400
-1989-01-19 00:00:00,86.62,86.62,85.75,86.0,3848000
-1989-01-20 00:00:00,86.0,86.25,85.75,86.12,6716800
-1989-01-23 00:00:00,86.12,86.87,85.5,85.5,4723200
-1989-01-24 00:00:00,85.75,87.0,85.62,87.0,7003200
-1989-01-25 00:00:00,87.0,87.0,86.12,86.62,6267200
-1989-01-26 00:00:00,86.62,88.0,86.0,87.87,7467200
-1989-01-27 00:00:00,88.75,92.0,88.37,90.75,17027200
-1989-01-30 00:00:00,90.25,90.87,89.62,90.37,6680000
-1989-01-31 00:00:00,91.0,91.87,90.12,91.62,6489600
-1989-02-01 00:00:00,91.62,92.0,90.5,90.62,6190400
-1989-02-02 00:00:00,91.25,91.25,90.12,90.12,4368000
-1989-02-03 00:00:00,89.62,90.5,89.5,90.5,4612800
-1989-02-06 00:00:00,90.25,90.75,89.87,90.37,3048000
-1989-02-07 00:00:00,90.12,92.25,90.12,91.37,7169600
-1989-02-08 00:00:00,91.75,92.25,91.5,91.5,6417600
-1989-02-09 00:00:00,90.75,91.5,89.12,90.0,6880000
-1989-02-10 00:00:00,89.25,90.12,88.5,88.5,5960000
-1989-02-13 00:00:00,88.5,90.25,88.25,89.0,8203200
-1989-02-14 00:00:00,89.25,89.37,88.0,88.5,7094400
-1989-02-15 00:00:00,88.12,89.75,88.0,89.75,7265600
-1989-02-16 00:00:00,90.0,90.12,89.25,89.5,5022400
-1989-02-17 00:00:00,89.62,90.5,89.5,90.37,6385600
-1989-02-21 00:00:00,90.12,90.25,89.12,89.37,4387200
-1989-02-22 00:00:00,89.62,89.62,87.25,87.25,5787200
-1989-02-23 00:00:00,87.25,87.75,86.75,87.37,5985600
-1989-02-24 00:00:00,87.5,87.5,86.12,86.25,6580800
-1989-02-27 00:00:00,86.12,87.12,85.87,86.87,3523200
-1989-02-28 00:00:00,87.0,87.12,85.5,86.12,7243200
-1989-03-01 00:00:00,86.75,86.87,85.12,85.62,7382400
-1989-03-02 00:00:00,85.5,87.0,85.25,86.62,5345600
-1989-03-03 00:00:00,86.87,87.25,86.5,87.12,4728000
-1989-03-06 00:00:00,87.75,87.75,87.12,87.37,5342400
-1989-03-07 00:00:00,87.75,88.0,87.0,87.12,5257600
-1989-03-08 00:00:00,87.25,88.25,86.75,87.12,6880000
-1989-03-09 00:00:00,87.25,88.12,87.12,87.75,5140800
-1989-03-10 00:00:00,87.75,87.75,87.0,87.5,5985600
-1989-03-13 00:00:00,87.62,89.5,87.5,88.5,6150400
-1989-03-14 00:00:00,89.5,90.25,89.12,89.75,8043200
-1989-03-15 00:00:00,90.25,91.62,89.87,91.37,7702400
-1989-03-16 00:00:00,91.37,93.5,91.37,93.0,10168000
-1989-03-17 00:00:00,90.25,90.87,89.87,90.5,18328000
-1989-03-20 00:00:00,90.0,90.0,88.12,88.5,9137600
-1989-03-21 00:00:00,89.12,89.37,88.5,88.75,5985600
-1989-03-22 00:00:00,88.5,88.5,87.5,87.87,8009600
-1989-03-23 00:00:00,87.87,88.62,87.37,87.62,5134400
-1989-03-27 00:00:00,87.87,89.0,87.62,88.87,3110400
-1989-03-28 00:00:00,89.25,90.25,89.12,90.25,5603200
-1989-03-29 00:00:00,90.62,91.5,90.62,90.75,4716800
-1989-03-30 00:00:00,90.5,91.12,89.87,90.5,4640000
-1989-03-31 00:00:00,90.75,91.12,90.37,90.75,2739200
-1989-04-03 00:00:00,90.87,91.75,90.62,90.75,4539200
-1989-04-04 00:00:00,90.62,90.62,90.0,90.25,3728000
-1989-04-05 00:00:00,90.25,90.87,90.12,90.62,4454400
-1989-04-06 00:00:00,90.5,91.0,90.25,90.5,3888000
-1989-04-07 00:00:00,90.25,91.5,89.87,91.0,3475200
-1989-04-10 00:00:00,91.62,91.62,91.0,91.12,2956800
-1989-04-11 00:00:00,91.5,92.87,91.37,92.5,5009600
-1989-04-12 00:00:00,93.25,93.5,92.5,92.75,4676800
-1989-04-13 00:00:00,92.5,92.62,91.5,91.62,3635200
-1989-04-14 00:00:00,92.5,93.25,92.0,93.0,5947200
-1989-04-17 00:00:00,93.12,93.87,92.87,93.12,6260800
-1989-04-18 00:00:00,94.37,94.87,94.0,94.87,7363200
-1989-04-19 00:00:00,94.87,95.62,94.5,95.62,6700800
-1989-04-20 00:00:00,95.87,95.87,93.87,95.12,9123200
-1989-04-21 00:00:00,95.0,96.0,94.75,96.0,13040000
-1989-04-24 00:00:00,95.5,95.87,95.37,95.5,4355200
-1989-04-25 00:00:00,95.87,96.25,95.0,95.0,5660800
-1989-04-26 00:00:00,94.75,95.37,94.5,95.37,4516800
-1989-04-27 00:00:00,95.37,96.87,94.75,96.25,6316800
-1989-04-28 00:00:00,96.62,96.62,95.75,96.12,3712000
-1989-05-01 00:00:00,95.5,95.75,94.5,95.5,4724800
-1989-05-02 00:00:00,95.75,96.37,95.62,95.75,4688000
-1989-05-03 00:00:00,95.62,95.87,95.25,95.62,3697600
-1989-05-04 00:00:00,95.5,96.0,95.5,96.0,2369600
-1989-05-05 00:00:00,97.0,97.25,94.75,94.87,6134400
-1989-05-08 00:00:00,94.62,95.25,93.75,95.25,4550400
-1989-05-09 00:00:00,95.5,96.0,94.62,95.12,5910400
-1989-05-10 00:00:00,95.5,96.0,94.5,95.75,5454400
-1989-05-11 00:00:00,47.25,47.88,47.13,47.5,9889600
-1989-05-12 00:00:00,49.0,49.13,48.13,49.13,9731200
-1989-05-15 00:00:00,49.25,50.0,49.0,49.88,5306400
-1989-05-16 00:00:00,49.75,50.25,49.5,50.13,6349600
-1989-05-17 00:00:00,50.5,50.63,49.5,49.88,6084000
-1989-05-18 00:00:00,49.88,50.13,49.63,49.88,6731200
-1989-05-19 00:00:00,50.0,50.88,49.75,50.5,15141600
-1989-05-22 00:00:00,51.38,51.75,50.38,51.5,8057600
-1989-05-23 00:00:00,51.25,51.25,50.13,50.13,6573600
-1989-05-24 00:00:00,49.63,50.0,48.75,49.13,7527200
-1989-05-25 00:00:00,49.38,50.38,49.25,49.88,4837600
-1989-05-26 00:00:00,49.88,50.0,49.0,49.75,7004000
-1989-05-30 00:00:00,50.0,50.13,49.0,49.13,3922400
-1989-05-31 00:00:00,49.0,49.88,48.75,49.38,3627200
-1989-06-01 00:00:00,49.75,50.63,49.63,50.25,4976000
-1989-06-02 00:00:00,51.0,51.75,51.0,51.63,3858400
-1989-06-05 00:00:00,51.88,52.38,51.0,51.13,4296000
-1989-06-06 00:00:00,51.5,52.38,50.88,52.0,6848800
-1989-06-07 00:00:00,52.38,52.38,51.88,51.88,3224000
-1989-06-08 00:00:00,52.25,52.38,51.5,51.5,4124000
-1989-06-09 00:00:00,52.0,53.75,52.0,53.75,10384000
-1989-06-12 00:00:00,53.5,53.75,52.0,52.63,7675200
-1989-06-13 00:00:00,51.0,51.5,49.88,50.5,10042400
-1989-06-14 00:00:00,50.88,50.88,50.0,50.13,7167200
-1989-06-15 00:00:00,49.75,49.75,48.88,49.38,8853600
-1989-06-16 00:00:00,49.13,50.13,49.0,49.88,10748800
-1989-06-19 00:00:00,49.63,50.13,49.25,49.5,5002400
-1989-06-20 00:00:00,50.0,50.13,48.88,49.0,4973600
-1989-06-21 00:00:00,49.0,49.25,48.38,48.63,4801600
-1989-06-22 00:00:00,48.25,49.75,48.25,49.0,5893600
-1989-06-23 00:00:00,50.0,50.88,49.63,50.88,6853600
-1989-06-26 00:00:00,51.13,51.5,50.13,50.25,5332800
-1989-06-27 00:00:00,50.25,51.0,50.13,50.75,3497600
-1989-06-28 00:00:00,50.38,50.5,49.5,49.88,3630400
-1989-06-29 00:00:00,49.13,49.25,48.63,48.63,4536000
-1989-06-30 00:00:00,48.38,48.75,47.13,47.88,5133600
-1989-07-03 00:00:00,48.75,48.75,47.88,48.63,2089600
-1989-07-05 00:00:00,48.75,49.38,48.25,49.0,3060000
-1989-07-06 00:00:00,48.75,49.38,48.5,49.0,3367200
-1989-07-07 00:00:00,49.38,50.25,48.63,49.88,4324800
-1989-07-10 00:00:00,50.25,50.5,49.75,50.38,3468800
-1989-07-11 00:00:00,50.13,51.0,50.13,50.75,4807200
-1989-07-12 00:00:00,50.38,50.88,50.0,50.25,5162400
-1989-07-13 00:00:00,49.5,50.25,49.5,49.63,3904000
-1989-07-14 00:00:00,49.63,49.75,48.38,49.63,7842400
-1989-07-17 00:00:00,49.38,49.63,48.63,48.88,4673600
-1989-07-18 00:00:00,49.0,49.25,48.25,48.75,6324000
-1989-07-19 00:00:00,49.0,50.25,49.0,50.13,7057600
-1989-07-20 00:00:00,50.38,51.38,50.0,50.13,6361600
-1989-07-21 00:00:00,50.25,50.5,49.88,50.5,9016000
-1989-07-24 00:00:00,50.25,50.63,49.88,50.13,3696000
-1989-07-25 00:00:00,49.88,50.5,49.63,49.88,4727200
-1989-07-26 00:00:00,50.0,52.88,49.88,52.38,6975200
-1989-07-27 00:00:00,53.25,53.5,52.75,53.38,8608800
-1989-07-28 00:00:00,53.63,54.25,53.38,53.63,6064800
-1989-07-31 00:00:00,53.13,53.38,52.38,53.38,5056000
-1989-08-01 00:00:00,53.25,53.38,51.88,52.38,6748800
-1989-08-02 00:00:00,52.13,52.75,51.75,52.63,4070400
-1989-08-03 00:00:00,52.63,53.13,52.5,52.88,4126400
-1989-08-04 00:00:00,52.63,52.88,52.25,52.75,5156000
-1989-08-07 00:00:00,52.25,53.0,52.0,53.0,4164000
-1989-08-08 00:00:00,53.0,53.0,52.0,52.0,4372800
-1989-08-09 00:00:00,51.75,52.63,50.88,51.38,5762400
-1989-08-10 00:00:00,51.25,51.75,51.13,51.75,5053600
-1989-08-11 00:00:00,52.0,52.5,51.38,51.5,5709600
-1989-08-14 00:00:00,51.5,52.63,51.38,52.0,4971200
-1989-08-15 00:00:00,52.5,52.75,51.75,51.88,3935200
-1989-08-16 00:00:00,51.0,51.13,50.63,51.0,8573600
-1989-08-17 00:00:00,51.0,51.75,50.88,51.5,4273600
-1989-08-18 00:00:00,51.63,51.63,50.88,51.63,6228800
-1989-08-21 00:00:00,51.88,52.0,49.38,49.38,7461600
-1989-08-22 00:00:00,49.88,50.5,49.75,50.0,5657600
-1989-08-23 00:00:00,50.0,50.38,49.75,50.25,8155200
-1989-08-24 00:00:00,50.0,50.75,49.5,50.75,10244000
-1989-08-25 00:00:00,50.75,51.13,50.5,50.63,4487200
-1989-08-28 00:00:00,50.5,51.38,50.25,51.25,7518400
-1989-08-29 00:00:00,51.25,51.38,50.5,50.75,4884800
-1989-08-30 00:00:00,51.0,51.5,50.63,51.38,7244800
-1989-08-31 00:00:00,51.88,52.5,51.63,52.38,9386400
-1989-09-01 00:00:00,52.63,53.75,52.63,53.5,10727200
-1989-09-05 00:00:00,53.88,54.5,52.88,53.13,7815200
-1989-09-06 00:00:00,52.88,53.0,51.88,52.75,4826400
-1989-09-07 00:00:00,53.0,53.0,51.63,52.13,3707200
-1989-09-08 00:00:00,52.13,52.38,50.5,52.0,4286400
-1989-09-11 00:00:00,51.75,51.75,51.0,51.25,3608800
-1989-09-12 00:00:00,51.0,51.88,50.88,51.0,3878400
-1989-09-13 00:00:00,51.0,51.63,50.25,50.63,4208800
-1989-09-14 00:00:00,51.25,51.25,50.5,50.63,3804000
-1989-09-15 00:00:00,50.5,51.0,50.0,50.63,10884800
-1989-09-18 00:00:00,50.88,52.5,50.75,52.5,4118400
-1989-09-19 00:00:00,52.25,52.75,52.0,52.25,3333600
-1989-09-20 00:00:00,52.13,52.88,51.88,52.75,5128800
-1989-09-21 00:00:00,52.75,53.0,51.63,52.13,3551200
-1989-09-22 00:00:00,51.88,52.5,51.88,52.13,4411200
-1989-09-25 00:00:00,52.25,52.75,52.0,52.25,3941600
-1989-09-26 00:00:00,52.38,52.75,52.0,52.25,4012800
-1989-09-27 00:00:00,52.25,53.13,51.88,53.0,5531200
-1989-09-28 00:00:00,53.38,54.0,53.25,54.0,6344800
-1989-09-29 00:00:00,54.25,54.88,53.88,54.75,8453600
-1989-10-02 00:00:00,54.25,55.0,54.0,54.75,4887200
-1989-10-03 00:00:00,55.38,55.38,54.38,55.0,7701600
-1989-10-04 00:00:00,55.25,56.0,54.75,55.75,9582400
-1989-10-05 00:00:00,55.75,56.5,55.13,55.38,7308800
-1989-10-06 00:00:00,55.88,56.25,55.63,56.0,6149600
-1989-10-09 00:00:00,56.25,56.25,55.75,56.25,2400000
-1989-10-10 00:00:00,56.13,56.63,55.75,56.25,3616000
-1989-10-11 00:00:00,56.25,56.38,55.63,55.88,5376000
-1989-10-12 00:00:00,55.88,56.5,54.88,55.13,4682400
-1989-10-13 00:00:00,55.38,55.75,50.5,50.63,8247200
-1989-10-16 00:00:00,50.75,54.25,50.63,54.25,15804000
-1989-10-17 00:00:00,53.75,54.75,52.25,54.75,6842400
-1989-10-18 00:00:00,54.5,55.63,53.88,54.5,6824800
-1989-10-19 00:00:00,54.63,55.5,54.5,55.0,5296000
-1989-10-20 00:00:00,55.63,55.63,55.0,55.38,7146400
-1989-10-23 00:00:00,54.88,55.5,54.75,55.0,3140000
-1989-10-24 00:00:00,55.13,55.25,52.25,54.63,8006400
-1989-10-25 00:00:00,54.13,55.13,54.13,54.5,3170400
-1989-10-26 00:00:00,54.0,54.88,53.63,54.25,3850400
-1989-10-27 00:00:00,54.0,54.25,53.0,53.5,3541600
-1989-10-30 00:00:00,54.5,54.5,53.25,53.75,3230400
-1989-10-31 00:00:00,54.25,55.75,54.13,55.38,6464800
-1989-11-01 00:00:00,55.0,55.63,54.63,55.63,5486400
-1989-11-02 00:00:00,55.63,55.63,54.13,54.75,4416000
-1989-11-03 00:00:00,54.25,55.13,54.13,54.38,2701600
-1989-11-06 00:00:00,54.38,54.38,53.25,53.38,3291200
-1989-11-07 00:00:00,52.38,54.25,52.38,54.13,5793600
-1989-11-08 00:00:00,55.0,55.5,54.75,55.25,5202400
-1989-11-09 00:00:00,55.5,56.25,54.88,55.0,7528800
-1989-11-10 00:00:00,55.5,56.0,55.38,56.0,5895200
-1989-11-13 00:00:00,56.0,56.38,55.63,56.0,3540000
-1989-11-14 00:00:00,55.63,56.13,55.25,55.38,5182400
-1989-11-15 00:00:00,55.63,56.13,55.0,56.13,5053600
-1989-11-16 00:00:00,56.13,56.13,55.25,55.38,3955200
-1989-11-17 00:00:00,55.5,55.75,55.13,55.25,5184800
-1989-11-20 00:00:00,55.0,55.13,54.5,55.0,3202400
-1989-11-21 00:00:00,55.0,55.5,54.5,55.25,4120000
-1989-11-22 00:00:00,55.38,56.5,55.25,56.38,4060000
-1989-11-24 00:00:00,56.75,57.0,56.38,56.75,2617600
-1989-11-27 00:00:00,56.75,57.25,56.38,56.38,5235200
-1989-11-28 00:00:00,56.38,56.5,55.75,56.13,4870400
-1989-11-29 00:00:00,56.25,56.25,55.63,55.88,3224000
-1989-11-30 00:00:00,56.25,57.0,56.0,56.5,4073600
-1989-12-01 00:00:00,57.0,57.88,56.88,57.38,5897600
-1989-12-04 00:00:00,57.5,58.5,57.38,58.0,6568800
-1989-12-05 00:00:00,58.0,58.25,57.25,57.5,4077600
-1989-12-06 00:00:00,57.75,58.13,57.63,57.88,3646400
-1989-12-07 00:00:00,58.0,58.25,57.5,57.88,3780000
-1989-12-08 00:00:00,57.88,58.13,57.75,58.13,4282400
-1989-12-11 00:00:00,58.25,58.38,57.75,58.25,5220000
-1989-12-12 00:00:00,57.75,58.25,57.5,58.0,3631200
-1989-12-13 00:00:00,58.0,58.88,58.0,58.5,6955200
-1989-12-14 00:00:00,58.0,58.13,57.75,58.0,4400000
-1989-12-15 00:00:00,58.0,58.0,56.63,57.38,9638400
-1989-12-18 00:00:00,57.25,57.75,55.5,56.13,6957600
-1989-12-19 00:00:00,56.25,56.5,55.75,56.13,7307200
-1989-12-20 00:00:00,56.88,57.0,55.88,56.38,3764800
-1989-12-21 00:00:00,56.63,56.75,56.38,56.63,4181600
-1989-12-22 00:00:00,56.25,57.25,56.25,56.88,2804000
-1989-12-26 00:00:00,57.13,57.5,56.88,57.0,1824800
-1989-12-27 00:00:00,57.38,58.5,57.25,58.5,3190400
-1989-12-28 00:00:00,58.38,59.25,57.88,59.13,3801600
-1989-12-29 00:00:00,59.0,59.5,59.0,59.38,2660000
-1990-01-02 00:00:00,58.75,59.88,58.5,59.88,5384800
-1990-01-03 00:00:00,59.88,60.25,59.25,60.13,7033600
-1990-01-04 00:00:00,60.13,60.38,59.5,60.25,4161600
-1990-01-05 00:00:00,60.0,60.75,59.63,59.63,4900000
-1990-01-08 00:00:00,59.63,60.63,59.5,60.63,7204000
-1990-01-09 00:00:00,60.63,60.63,58.75,58.75,7471200
-1990-01-10 00:00:00,58.88,59.5,57.5,57.88,8655200
-1990-01-11 00:00:00,58.5,58.88,58.25,58.63,3341600
-1990-01-12 00:00:00,58.0,58.38,56.63,56.88,8181600
-1990-01-15 00:00:00,56.5,57.13,56.38,56.63,4264000
-1990-01-16 00:00:00,56.25,56.63,55.75,56.63,8088800
-1990-01-17 00:00:00,56.5,56.88,56.13,56.13,7506400
-1990-01-18 00:00:00,55.75,56.75,55.63,56.63,4624800
-1990-01-19 00:00:00,56.63,57.5,56.5,57.38,6032800
-1990-01-22 00:00:00,57.13,57.25,55.38,55.38,4004800
-1990-01-23 00:00:00,56.38,56.38,55.0,55.25,6252800
-1990-01-24 00:00:00,54.0,54.75,52.63,54.25,11780000
-1990-01-25 00:00:00,53.88,54.63,52.75,53.0,5126400
-1990-01-26 00:00:00,53.0,53.88,51.5,52.88,6488800
-1990-01-29 00:00:00,53.5,53.63,52.5,52.88,4508800
-1990-01-30 00:00:00,53.25,53.38,51.13,52.0,6517600
-1990-01-31 00:00:00,52.25,52.88,51.88,52.38,5155200
-1990-02-01 00:00:00,54.25,54.25,53.13,53.38,5942400
-1990-02-02 00:00:00,53.5,55.0,53.38,54.63,4732800
-1990-02-05 00:00:00,54.38,54.63,54.0,54.25,3950400
-1990-02-06 00:00:00,54.5,54.5,53.25,54.0,3761600
-1990-02-07 00:00:00,53.88,55.25,53.38,54.75,5458400
-1990-02-08 00:00:00,55.38,56.25,55.13,55.75,8669600
-1990-02-09 00:00:00,56.0,56.63,55.88,56.13,3277600
-1990-02-12 00:00:00,56.25,56.25,55.5,55.75,2564800
-1990-02-13 00:00:00,55.63,55.63,54.63,55.0,3635200
-1990-02-14 00:00:00,55.25,55.63,55.0,55.5,3706400
-1990-02-15 00:00:00,55.25,56.38,55.25,56.38,3321600
-1990-02-16 00:00:00,56.38,56.38,55.25,55.5,5688800
-1990-02-20 00:00:00,55.25,55.25,53.5,54.5,4868800
-1990-02-21 00:00:00,53.5,54.0,53.5,53.75,5700000
-1990-02-22 00:00:00,54.0,54.25,53.13,53.13,3635200
-1990-02-23 00:00:00,53.13,53.25,52.0,52.13,8396000
-1990-02-26 00:00:00,52.5,53.5,52.0,53.38,4200000
-1990-02-27 00:00:00,53.5,54.0,53.25,53.38,4824000
-1990-02-28 00:00:00,53.13,54.13,53.13,53.63,6113600
-1990-03-01 00:00:00,53.88,54.63,53.75,54.0,3041600
-1990-03-02 00:00:00,54.5,55.0,54.13,55.0,4372800
-1990-03-05 00:00:00,55.0,55.5,54.13,54.13,4567200
-1990-03-06 00:00:00,54.38,55.38,54.38,55.25,4138400
-1990-03-07 00:00:00,55.75,55.75,55.0,55.25,3178400
-1990-03-08 00:00:00,55.75,56.0,55.38,55.88,3357600
-1990-03-09 00:00:00,55.63,55.75,55.25,55.63,3113600
-1990-03-12 00:00:00,55.25,55.5,54.63,55.38,2910400
-1990-03-13 00:00:00,55.25,55.38,54.25,54.38,3255200
-1990-03-14 00:00:00,54.63,55.25,54.5,55.13,4242400
-1990-03-15 00:00:00,55.25,57.25,55.0,56.88,8232800
-1990-03-16 00:00:00,57.13,57.5,56.75,57.25,13604800
-1990-03-19 00:00:00,56.63,57.25,56.63,57.0,4127200
-1990-03-20 00:00:00,57.0,57.0,56.13,56.38,4482400
-1990-03-21 00:00:00,56.13,56.75,55.88,55.88,2240000
-1990-03-22 00:00:00,56.13,56.38,54.63,54.88,4982400
-1990-03-23 00:00:00,55.25,55.88,55.0,55.75,3156000
-1990-03-26 00:00:00,55.88,56.25,55.75,55.88,3428800
-1990-03-27 00:00:00,55.88,57.5,55.5,57.13,3638400
-1990-03-28 00:00:00,57.38,57.5,56.75,57.13,2758400
-1990-03-29 00:00:00,57.13,57.25,56.5,56.63,4102400
-1990-03-30 00:00:00,56.75,56.75,56.0,56.13,3411200
-1990-04-02 00:00:00,55.75,56.25,55.5,56.13,3218400
-1990-04-03 00:00:00,56.38,57.75,56.13,57.63,4464000
-1990-04-04 00:00:00,57.88,58.38,56.5,56.75,5148800
-1990-04-05 00:00:00,57.38,57.88,57.0,57.13,5355200
-1990-04-06 00:00:00,57.38,57.5,56.13,57.13,3028800
-1990-04-09 00:00:00,57.13,58.38,57.0,58.13,4180000
-1990-04-10 00:00:00,57.5,58.38,57.38,58.13,3117600
-1990-04-11 00:00:00,58.5,59.0,58.25,58.25,3591200
-1990-04-12 00:00:00,57.63,58.63,57.38,58.63,7607200
-1990-04-16 00:00:00,59.25,59.38,58.25,58.38,4835200
-1990-04-17 00:00:00,58.0,59.38,57.88,59.13,4071200
-1990-04-18 00:00:00,59.0,59.25,58.38,58.63,5304000
-1990-04-19 00:00:00,57.5,58.63,57.5,58.13,4696000
-1990-04-20 00:00:00,58.38,58.5,57.75,58.25,8186400
-1990-04-23 00:00:00,58.25,58.25,57.0,57.13,4050400
-1990-04-24 00:00:00,57.38,57.63,56.38,56.63,4437600
-1990-04-25 00:00:00,56.75,57.13,56.25,56.5,5289600
-1990-04-26 00:00:00,56.75,57.25,56.25,57.13,4752800
-1990-04-27 00:00:00,57.25,57.5,56.0,56.38,4352800
-1990-04-30 00:00:00,56.0,56.63,55.63,56.63,5164000
-1990-05-01 00:00:00,57.0,57.63,56.75,57.25,4497600
-1990-05-02 00:00:00,57.13,58.25,57.0,58.25,4493600
-1990-05-03 00:00:00,58.38,58.75,57.88,58.0,5136000
-1990-05-04 00:00:00,58.75,59.13,58.13,59.0,4737600
-1990-05-07 00:00:00,59.0,59.5,58.75,59.38,3360000
-1990-05-08 00:00:00,59.5,59.5,59.0,59.25,3895200
-1990-05-09 00:00:00,59.13,59.38,58.25,58.38,6984000
-1990-05-10 00:00:00,58.63,59.13,58.25,58.75,5295200
-1990-05-11 00:00:00,59.13,60.25,58.75,60.0,11158400
-1990-05-14 00:00:00,60.0,61.25,60.0,60.63,10730400
-1990-05-15 00:00:00,60.63,61.13,60.25,61.0,4573600
-1990-05-16 00:00:00,61.0,61.25,60.13,60.88,5867200
-1990-05-17 00:00:00,61.0,61.5,60.75,61.25,5209600
-1990-05-18 00:00:00,61.25,61.25,60.38,60.75,7788800
-1990-05-21 00:00:00,60.63,61.88,60.5,61.75,5282400
-1990-05-22 00:00:00,62.0,62.63,61.25,62.13,8075200
-1990-05-23 00:00:00,62.13,62.38,61.63,62.25,4572800
-1990-05-24 00:00:00,62.5,63.5,62.0,63.5,7624000
-1990-05-25 00:00:00,63.0,63.13,62.5,62.63,4170400
-1990-05-29 00:00:00,63.0,63.88,62.75,63.75,4113600
-1990-05-30 00:00:00,64.0,64.37,63.5,64.12,5364800
-1990-05-31 00:00:00,63.88,64.12,63.75,63.88,4360000
-1990-06-01 00:00:00,64.5,64.5,63.75,64.25,3893600
-1990-06-04 00:00:00,64.25,65.25,63.75,65.12,4675200
-1990-06-05 00:00:00,65.25,65.75,65.12,65.25,7473600
-1990-06-06 00:00:00,65.0,65.12,64.25,64.62,5118400
-1990-06-07 00:00:00,64.5,64.75,64.0,64.25,4116000
-1990-06-08 00:00:00,64.25,64.37,62.88,63.0,3233600
-1990-06-11 00:00:00,63.13,64.0,63.13,64.0,4675200
-1990-06-12 00:00:00,64.25,65.0,63.38,65.0,6297600
-1990-06-13 00:00:00,65.0,65.25,64.37,64.75,4272800
-1990-06-14 00:00:00,64.5,64.5,63.88,63.88,3400000
-1990-06-15 00:00:00,63.5,64.37,63.38,64.37,11037600
-1990-06-18 00:00:00,64.0,64.12,63.25,63.38,3878400
-1990-06-19 00:00:00,63.25,63.88,63.25,63.75,4236000
-1990-06-20 00:00:00,64.12,65.12,63.88,64.62,5976000
-1990-06-21 00:00:00,65.12,67.12,65.0,66.62,7897600
-1990-06-22 00:00:00,66.87,67.25,65.37,65.37,5240000
-1990-06-25 00:00:00,65.5,66.0,64.5,64.75,3631200
-1990-06-26 00:00:00,65.75,65.87,64.87,64.87,5050400
-1990-06-27 00:00:00,65.12,66.75,65.12,66.62,4978400
-1990-06-28 00:00:00,66.75,68.12,66.75,67.87,5042400
-1990-06-29 00:00:00,67.87,68.25,67.12,67.75,4873600
-1990-07-02 00:00:00,67.75,69.62,67.5,69.62,3318400
-1990-07-03 00:00:00,69.87,69.87,69.25,69.25,4122400
-1990-07-05 00:00:00,69.25,69.37,67.87,68.37,3452800
-1990-07-06 00:00:00,68.0,69.25,67.87,68.87,3204800
-1990-07-09 00:00:00,69.0,69.0,68.25,68.37,4364800
-1990-07-10 00:00:00,68.37,68.5,67.75,68.0,2693600
-1990-07-11 00:00:00,68.5,70.25,68.25,69.62,4812800
-1990-07-12 00:00:00,70.0,70.87,69.5,70.87,5858400
-1990-07-13 00:00:00,71.0,71.87,70.5,70.5,5695200
-1990-07-16 00:00:00,71.0,71.5,70.62,70.87,4836000
-1990-07-17 00:00:00,71.37,71.37,70.12,71.12,4793600
-1990-07-18 00:00:00,71.12,71.75,70.75,71.37,5488800
-1990-07-19 00:00:00,71.0,72.75,71.0,72.75,5772800
-1990-07-20 00:00:00,72.62,74.12,72.5,73.0,9797600
-1990-07-23 00:00:00,72.0,72.25,69.25,71.0,10427200
-1990-07-24 00:00:00,71.5,72.0,70.5,72.0,8896000
-1990-07-25 00:00:00,72.0,73.5,72.0,73.25,6433600
-1990-07-26 00:00:00,73.12,73.87,72.87,73.37,6153600
-1990-07-27 00:00:00,73.25,73.37,72.12,72.37,3856000
-1990-07-30 00:00:00,71.87,72.12,70.62,71.62,6653600
-1990-07-31 00:00:00,71.62,71.75,70.37,70.62,5936000
-1990-08-01 00:00:00,70.37,70.75,69.87,70.5,5228800
-1990-08-02 00:00:00,69.0,69.5,68.5,68.75,8464800
-1990-08-03 00:00:00,68.25,68.25,64.37,67.25,14192800
-1990-08-06 00:00:00,63.5,64.87,63.0,64.0,10767200
-1990-08-07 00:00:00,65.5,65.75,64.37,65.25,9827200
-1990-08-08 00:00:00,65.75,67.87,65.37,67.12,9273600
-1990-08-09 00:00:00,67.25,67.62,66.62,66.87,5558400
-1990-08-10 00:00:00,67.5,67.5,65.0,66.12,4808800
-1990-08-13 00:00:00,65.37,67.37,65.25,67.37,4975200
-1990-08-14 00:00:00,67.0,68.12,66.62,67.62,8897600
-1990-08-15 00:00:00,68.5,69.37,68.12,68.37,7471200
-1990-08-16 00:00:00,68.0,68.12,66.87,66.87,7288800
-1990-08-17 00:00:00,66.25,67.0,64.12,65.87,12492800
-1990-08-20 00:00:00,65.75,66.5,64.87,65.0,3256000
-1990-08-21 00:00:00,63.75,64.75,62.25,63.88,9801600
-1990-08-22 00:00:00,64.5,65.0,62.38,62.75,6201600
-1990-08-23 00:00:00,60.5,61.75,60.0,60.88,11464000
-1990-08-24 00:00:00,62.25,62.5,60.75,62.0,6544000
-1990-08-27 00:00:00,64.5,65.0,64.0,64.62,5840000
-1990-08-28 00:00:00,64.5,65.62,64.25,64.75,4030400
-1990-08-29 00:00:00,64.25,66.5,64.25,66.0,4762400
-1990-08-30 00:00:00,66.12,66.37,64.87,65.12,4924000
-1990-08-31 00:00:00,65.25,65.62,64.5,65.62,2911200
-1990-09-04 00:00:00,64.62,66.12,64.5,66.12,4377600
-1990-09-05 00:00:00,66.37,66.75,65.75,66.12,7396000
-1990-09-06 00:00:00,65.75,65.75,64.0,64.75,6016000
-1990-09-07 00:00:00,64.75,65.62,64.5,65.62,5586400
-1990-09-10 00:00:00,66.0,66.12,64.75,65.25,5266400
-1990-09-11 00:00:00,65.5,65.5,64.75,65.0,3526400
-1990-09-12 00:00:00,65.37,65.37,64.75,65.0,3515200
-1990-09-13 00:00:00,64.75,64.87,63.38,63.63,3607200
-1990-09-14 00:00:00,63.5,63.75,63.0,63.75,4513600
-1990-09-17 00:00:00,63.63,64.62,63.25,64.12,4497600
-1990-09-18 00:00:00,63.63,64.87,63.0,64.75,5877600
-1990-09-19 00:00:00,65.0,65.12,64.0,64.0,4058400
-1990-09-20 00:00:00,63.5,63.5,62.25,62.25,5057600
-1990-09-21 00:00:00,62.13,62.75,61.63,62.5,9164000
-1990-09-24 00:00:00,61.25,62.0,60.5,61.38,5826400
-1990-09-25 00:00:00,61.5,63.0,61.25,63.0,5988800
-1990-09-26 00:00:00,62.63,63.13,61.88,62.75,6841600
-1990-09-27 00:00:00,63.38,63.63,62.0,62.38,5476000
-1990-09-28 00:00:00,61.0,63.25,60.88,63.25,6606400
-1990-10-01 00:00:00,64.0,66.12,63.75,65.87,9764800
-1990-10-02 00:00:00,66.87,67.75,66.37,66.37,8338400
-1990-10-03 00:00:00,66.12,66.62,64.87,65.37,4664000
-1990-10-04 00:00:00,65.37,65.87,64.75,65.5,4427200
-1990-10-05 00:00:00,64.0,66.25,64.0,65.5,6513600
-1990-10-08 00:00:00,66.0,66.5,65.75,66.5,3138400
-1990-10-09 00:00:00,66.0,66.5,65.12,65.12,5424800
-1990-10-10 00:00:00,64.5,65.25,64.12,64.5,6015200
-1990-10-11 00:00:00,64.37,64.62,63.38,63.38,6072800
-1990-10-12 00:00:00,63.63,64.5,63.38,64.25,5707200
-1990-10-15 00:00:00,64.75,66.12,64.12,65.37,6089600
-1990-10-16 00:00:00,65.75,65.87,64.62,64.75,4444000
-1990-10-17 00:00:00,64.5,65.62,64.37,65.12,3058400
-1990-10-18 00:00:00,65.25,67.0,65.25,66.87,7571200
-1990-10-19 00:00:00,67.62,67.75,66.25,67.37,10882400
-1990-10-22 00:00:00,67.62,69.0,67.25,68.25,11631200
-1990-10-23 00:00:00,68.12,69.5,68.0,68.62,5624800
-1990-10-24 00:00:00,68.5,68.62,67.62,67.87,3801600
-1990-10-25 00:00:00,67.62,68.25,66.87,67.62,5708800
-1990-10-26 00:00:00,67.25,67.5,65.75,66.12,3391200
-1990-10-29 00:00:00,66.0,66.75,65.0,65.5,4111200
-1990-10-30 00:00:00,65.37,66.0,64.37,65.75,6209600
-1990-10-31 00:00:00,66.0,66.25,63.88,64.37,4477600
-1990-11-01 00:00:00,64.25,65.87,63.75,65.75,6020000
-1990-11-02 00:00:00,65.75,66.75,65.37,66.62,5122400
-1990-11-05 00:00:00,66.62,67.75,66.62,67.5,3377600
-1990-11-06 00:00:00,67.12,67.37,66.25,66.37,2597600
-1990-11-07 00:00:00,66.25,66.5,65.25,65.37,3717600
-1990-11-08 00:00:00,65.25,66.0,64.5,65.0,5315200
-1990-11-09 00:00:00,65.0,66.12,64.62,65.5,8086400
-1990-11-12 00:00:00,65.87,66.87,65.75,66.75,7781600
-1990-11-13 00:00:00,66.5,66.75,66.0,66.25,6189600
-1990-11-14 00:00:00,65.87,66.75,65.5,66.25,5053600
-1990-11-15 00:00:00,65.87,66.5,65.37,65.75,6381600
-1990-11-16 00:00:00,66.0,66.62,65.37,65.62,7441600
-1990-11-19 00:00:00,66.62,66.75,65.87,66.5,4371200
-1990-11-20 00:00:00,66.0,66.62,66.0,66.0,4515200
-1990-11-21 00:00:00,65.87,66.25,65.75,66.0,4038400
-1990-11-23 00:00:00,66.12,66.5,65.5,65.5,1611200
-1990-11-26 00:00:00,64.87,65.5,64.62,65.37,4137600
-1990-11-27 00:00:00,65.87,66.37,65.5,65.62,5057600
-1990-11-28 00:00:00,66.0,67.25,66.0,67.0,7142400
-1990-11-29 00:00:00,67.25,68.37,67.12,68.0,10044000
-1990-11-30 00:00:00,68.0,70.37,68.0,69.75,10017600
-1990-12-03 00:00:00,70.75,71.12,70.5,71.0,7966400
-1990-12-04 00:00:00,71.0,71.5,70.25,71.0,6360000
-1990-12-05 00:00:00,70.75,70.87,70.12,70.5,4631200
-1990-12-06 00:00:00,70.87,72.0,70.62,70.62,9880000
-1990-12-07 00:00:00,70.5,70.87,69.87,70.75,6424800
-1990-12-10 00:00:00,70.62,70.75,69.87,70.37,3555200
-1990-12-11 00:00:00,70.12,70.5,69.87,70.25,3124000
-1990-12-12 00:00:00,70.37,71.5,70.25,71.37,4572800
-1990-12-13 00:00:00,71.12,71.5,70.37,70.75,4727200
-1990-12-14 00:00:00,70.37,70.5,69.5,70.12,3802400
-1990-12-17 00:00:00,70.12,70.37,69.62,70.37,2844000
-1990-12-18 00:00:00,70.25,71.75,70.25,71.62,5787200
-1990-12-19 00:00:00,71.62,72.12,71.12,71.62,5533600
-1990-12-20 00:00:00,71.0,71.75,70.87,71.5,4840000
-1990-12-21 00:00:00,71.62,71.62,70.75,71.12,11562400
-1990-12-24 00:00:00,71.0,71.37,70.87,71.12,838400
-1990-12-26 00:00:00,71.25,71.62,71.12,71.37,1250400
-1990-12-27 00:00:00,71.37,71.87,70.75,70.75,2406400
-1990-12-28 00:00:00,70.62,71.0,70.5,71.0,1722400
-1990-12-31 00:00:00,71.12,71.75,70.75,71.75,2353600
-1991-01-02 00:00:00,71.37,72.25,69.75,70.0,10632800
-1991-01-03 00:00:00,70.0,70.62,69.12,69.25,9389600
-1991-01-04 00:00:00,69.5,69.62,68.12,68.75,6677600
-1991-01-07 00:00:00,67.87,68.5,66.62,66.62,5947200
-1991-01-08 00:00:00,66.87,68.5,66.5,67.25,6364000
-1991-01-09 00:00:00,68.0,68.87,65.37,65.62,7755200
-1991-01-10 00:00:00,66.62,67.37,66.0,67.37,5110400
-1991-01-11 00:00:00,67.12,67.87,67.0,67.87,3637600
-1991-01-14 00:00:00,67.0,68.25,66.87,68.0,7477600
-1991-01-15 00:00:00,67.75,68.25,67.62,68.12,3944800
-1991-01-16 00:00:00,68.0,70.0,68.0,69.37,4430400
-1991-01-17 00:00:00,71.5,72.0,70.25,71.5,10970400
-1991-01-18 00:00:00,71.12,72.25,70.5,71.87,17837600
-1991-01-21 00:00:00,71.5,72.37,71.12,72.12,3511200
-1991-01-22 00:00:00,72.0,72.62,71.37,71.75,4637600
-1991-01-23 00:00:00,72.25,73.12,72.25,73.0,5473600
-1991-01-24 00:00:00,73.12,75.0,73.12,74.75,6013600
-1991-01-25 00:00:00,74.87,75.25,74.37,74.62,7132800
-1991-01-28 00:00:00,74.87,75.0,74.5,74.75,4658400
-1991-01-29 00:00:00,75.25,75.62,74.62,75.25,4476000
-1991-01-30 00:00:00,75.0,76.62,74.87,76.37,5816000
-1991-01-31 00:00:00,76.37,76.5,75.37,76.5,6940000
-1991-02-01 00:00:00,76.25,76.37,75.0,75.12,7593600
-1991-02-04 00:00:00,75.0,76.62,75.0,76.37,5949600
-1991-02-05 00:00:00,76.5,77.25,75.87,76.25,6804800
-1991-02-06 00:00:00,76.25,77.25,76.0,77.25,9136000
-1991-02-07 00:00:00,77.12,79.0,76.25,76.37,9384000
-1991-02-08 00:00:00,76.0,77.5,75.75,77.25,5731200
-1991-02-11 00:00:00,77.37,79.87,77.25,79.87,6292800
-1991-02-12 00:00:00,78.62,79.62,78.37,78.5,7832800
-1991-02-13 00:00:00,78.25,79.37,78.12,79.12,5212800
-1991-02-14 00:00:00,79.25,80.12,77.87,78.0,5688800
-1991-02-15 00:00:00,79.0,81.5,78.87,81.0,14048800
-1991-02-19 00:00:00,81.0,81.5,80.37,80.87,7701600
-1991-02-20 00:00:00,79.62,80.0,79.25,80.0,3738400
-1991-02-21 00:00:00,80.25,80.75,79.62,80.37,4636000
-1991-02-22 00:00:00,80.12,82.37,80.0,80.5,7324800
-1991-02-25 00:00:00,81.5,82.37,80.62,82.25,5144800
-1991-02-26 00:00:00,81.87,82.12,80.75,80.87,4136000
-1991-02-27 00:00:00,80.87,82.75,80.62,82.37,4960000
-1991-02-28 00:00:00,82.75,82.87,82.12,82.12,4644000
-1991-03-01 00:00:00,81.12,82.25,81.0,82.0,4580000
-1991-03-04 00:00:00,82.0,82.0,81.12,81.12,3144000
-1991-03-05 00:00:00,81.12,83.37,81.12,83.37,5007200
-1991-03-06 00:00:00,83.5,89.12,83.12,87.62,15461600
-1991-03-07 00:00:00,88.0,91.75,88.0,90.37,16052800
-1991-03-08 00:00:00,90.37,91.37,89.0,89.75,13842400
-1991-03-11 00:00:00,90.12,90.12,88.0,88.25,6248800
-1991-03-12 00:00:00,88.25,88.87,87.25,87.5,4932800
-1991-03-13 00:00:00,87.25,89.0,86.62,89.0,7467200
-1991-03-14 00:00:00,89.5,92.75,89.5,91.75,11916000
-1991-03-15 00:00:00,92.0,93.75,91.5,93.62,13518400
-1991-03-18 00:00:00,91.87,93.62,91.87,92.75,8642400
-1991-03-19 00:00:00,91.0,91.75,90.25,90.62,7527200
-1991-03-20 00:00:00,90.25,90.5,89.62,90.0,9231200
-1991-03-21 00:00:00,90.5,91.0,89.62,90.12,8481600
-1991-03-22 00:00:00,90.25,91.62,90.0,91.37,7512800
-1991-03-25 00:00:00,92.5,95.37,92.25,95.0,8982400
-1991-03-26 00:00:00,94.62,97.75,94.0,97.62,11142400
-1991-03-27 00:00:00,99.0,99.5,96.5,96.75,9764800
-1991-03-28 00:00:00,97.5,97.5,95.37,95.87,5395200
-1991-04-01 00:00:00,95.62,95.75,94.25,94.37,4601600
-1991-04-02 00:00:00,94.37,97.12,94.37,96.5,7818400
-1991-04-03 00:00:00,96.75,97.25,96.12,96.37,6324800
-1991-04-04 00:00:00,96.12,96.62,94.0,94.87,6451200
-1991-04-05 00:00:00,95.25,95.62,93.12,93.37,7182400
-1991-04-08 00:00:00,94.5,97.25,94.5,96.87,8193600
-1991-04-09 00:00:00,96.75,97.5,95.5,95.62,6961600
-1991-04-10 00:00:00,95.5,96.0,94.75,95.12,7224800
-1991-04-11 00:00:00,96.25,97.87,96.12,97.37,5738400
-1991-04-12 00:00:00,98.37,98.87,96.87,97.75,6076000
-1991-04-15 00:00:00,97.87,98.12,96.62,97.0,4032800
-1991-04-16 00:00:00,96.0,100.25,96.0,100.25,6958400
-1991-04-17 00:00:00,99.75,100.37,98.5,99.5,7900000
-1991-04-18 00:00:00,98.25,98.87,97.5,98.37,4982400
-1991-04-19 00:00:00,98.37,98.37,96.62,97.25,13196000
-1991-04-22 00:00:00,96.75,96.75,95.5,96.5,7992800
-1991-04-23 00:00:00,97.0,97.12,95.12,95.75,6327200
-1991-04-24 00:00:00,95.5,95.62,93.5,93.87,8587200
-1991-04-25 00:00:00,94.12,95.25,93.87,95.0,6031200
-1991-04-26 00:00:00,94.5,95.37,94.37,94.87,4444000
-1991-04-29 00:00:00,95.75,96.37,94.5,94.75,6766400
-1991-04-30 00:00:00,94.62,96.0,93.75,94.5,7848800
-1991-05-01 00:00:00,94.25,96.25,94.0,96.25,7415200
-1991-05-02 00:00:00,96.25,96.25,94.25,94.25,6284000
-1991-05-03 00:00:00,94.25,94.87,94.12,94.25,4377600
-1991-05-06 00:00:00,94.0,94.62,93.37,94.0,2760000
-1991-05-07 00:00:00,94.0,95.0,93.87,94.12,4466400
-1991-05-08 00:00:00,93.87,94.12,93.5,93.62,4978400
-1991-05-09 00:00:00,94.0,95.37,93.87,95.25,6402400
-1991-05-10 00:00:00,95.5,95.62,93.25,93.25,5091200
-1991-05-13 00:00:00,93.5,93.5,92.62,93.0,4501600
-1991-05-14 00:00:00,93.0,93.0,91.25,92.37,6295200
-1991-05-15 00:00:00,91.87,92.87,90.75,91.37,5809600
-1991-05-16 00:00:00,92.12,92.62,91.75,92.0,3450400
-1991-05-17 00:00:00,91.12,91.5,90.0,90.0,11786400
-1991-05-20 00:00:00,90.25,91.5,90.25,91.25,5424000
-1991-05-21 00:00:00,91.75,93.75,91.62,93.62,5473600
-1991-05-22 00:00:00,94.37,94.87,93.62,94.25,3777600
-1991-05-23 00:00:00,94.75,94.87,93.37,93.62,4176000
-1991-05-24 00:00:00,94.12,94.25,92.5,92.62,3127200
-1991-05-28 00:00:00,92.62,94.37,92.62,94.37,4392800
-1991-05-29 00:00:00,94.37,94.37,92.87,93.62,3650400
-1991-05-30 00:00:00,93.5,93.5,91.75,92.0,5804800
-1991-05-31 00:00:00,91.12,91.5,88.87,90.62,11487200
-1991-06-03 00:00:00,89.25,90.0,87.37,88.37,10668800
-1991-06-04 00:00:00,88.5,89.37,88.0,88.75,7538400
-1991-06-05 00:00:00,89.12,89.62,88.37,88.5,6108800
-1991-06-06 00:00:00,89.0,89.25,88.0,88.37,3784800
-1991-06-07 00:00:00,87.62,87.75,86.25,86.75,6041600
-1991-06-10 00:00:00,86.62,86.75,85.12,86.75,11064000
-1991-06-11 00:00:00,86.62,87.37,86.25,86.87,7787200
-1991-06-12 00:00:00,86.0,86.12,84.75,85.25,10561600
-1991-06-13 00:00:00,85.37,86.0,84.75,84.87,6807200
-1991-06-14 00:00:00,85.12,85.75,85.12,85.5,7236000
-1991-06-17 00:00:00,85.25,85.62,85.0,85.25,3856000
-1991-06-18 00:00:00,85.5,86.0,84.25,84.75,5244000
-1991-06-19 00:00:00,84.5,84.62,83.12,83.62,7586400
-1991-06-20 00:00:00,84.0,85.12,83.87,84.87,10966400
-1991-06-21 00:00:00,84.87,85.5,84.62,85.5,11070400
-1991-06-24 00:00:00,84.87,85.0,83.75,84.0,4955200
-1991-06-25 00:00:00,84.5,84.5,83.62,83.75,4831200
-1991-06-26 00:00:00,83.37,83.5,82.0,82.87,9567200
-1991-06-27 00:00:00,83.87,84.37,83.62,84.12,6672800
-1991-06-28 00:00:00,83.87,83.87,82.25,83.5,5915200
-1991-07-01 00:00:00,84.5,84.75,83.87,84.5,5929600
-1991-07-02 00:00:00,84.25,84.62,82.62,83.0,7318400
-1991-07-03 00:00:00,82.5,82.62,81.75,82.0,7577600
-1991-07-05 00:00:00,82.0,84.5,82.0,84.5,3560000
-1991-07-08 00:00:00,84.0,86.0,83.87,85.12,5749600
-1991-07-09 00:00:00,86.12,87.0,85.25,85.62,5304000
-1991-07-10 00:00:00,86.25,87.62,86.12,86.5,10320000
-1991-07-11 00:00:00,87.75,87.75,86.62,87.12,4817600
-1991-07-12 00:00:00,87.25,87.62,86.12,87.25,5478400
-1991-07-15 00:00:00,87.37,88.12,86.25,86.87,5248800
-1991-07-16 00:00:00,87.37,87.75,86.62,87.62,3882400
-1991-07-17 00:00:00,87.5,87.87,86.25,86.5,3607200
-1991-07-18 00:00:00,86.75,87.87,86.25,87.87,4532800
-1991-07-19 00:00:00,88.87,88.87,87.5,87.62,7084000
-1991-07-22 00:00:00,87.25,87.75,87.25,87.75,2736000
-1991-07-23 00:00:00,88.25,88.62,86.87,87.12,4240000
-1991-07-24 00:00:00,87.5,87.5,86.5,86.75,3468800
-1991-07-25 00:00:00,86.87,87.62,86.62,87.5,2346400
-1991-07-26 00:00:00,87.5,88.12,87.0,87.87,2727200
-1991-07-29 00:00:00,87.87,89.75,87.87,89.75,3871200
-1991-07-30 00:00:00,90.37,91.0,89.62,90.87,5275200
-1991-07-31 00:00:00,91.25,91.62,90.75,91.62,3913600
-1991-08-01 00:00:00,91.62,91.62,90.62,91.0,3395200
-1991-08-02 00:00:00,91.75,91.75,90.75,91.5,3930400
-1991-08-05 00:00:00,91.37,91.62,90.62,91.12,2022400
-1991-08-06 00:00:00,91.25,92.87,90.87,92.5,4577600
-1991-08-07 00:00:00,92.5,93.0,92.25,92.75,4071200
-1991-08-08 00:00:00,92.37,92.75,91.62,92.12,2901600
-1991-08-09 00:00:00,92.12,92.87,91.25,92.25,3701600
-1991-08-12 00:00:00,92.0,92.0,91.0,91.5,3132800
-1991-08-13 00:00:00,91.87,93.37,91.5,92.25,3273600
-1991-08-14 00:00:00,92.12,92.25,90.62,90.87,3220000
-1991-08-15 00:00:00,91.0,91.62,90.87,91.12,2598400
-1991-08-16 00:00:00,91.25,91.5,89.0,89.25,6032800
-1991-08-19 00:00:00,85.0,87.87,85.0,87.0,8342400
-1991-08-20 00:00:00,88.25,88.25,87.0,87.25,7240000
-1991-08-21 00:00:00,88.37,90.37,88.25,90.37,6658400
-1991-08-22 00:00:00,90.12,91.25,89.62,91.12,4088800
-1991-08-23 00:00:00,90.62,92.37,90.62,92.12,5031200
-1991-08-26 00:00:00,92.12,92.5,91.62,92.37,1988800
-1991-08-27 00:00:00,92.37,92.75,91.62,91.87,3870400
-1991-08-28 00:00:00,92.12,93.12,92.0,92.87,3367200
-1991-08-29 00:00:00,92.87,93.0,91.75,93.0,3440000
-1991-08-30 00:00:00,93.0,93.25,92.62,92.87,2018400
-1991-09-03 00:00:00,93.12,93.62,92.0,92.0,3578400
-1991-09-04 00:00:00,92.12,92.5,90.75,91.12,3112800
-1991-09-05 00:00:00,90.5,91.0,90.25,90.37,3216000
-1991-09-06 00:00:00,90.5,90.75,89.62,89.87,3491200
-1991-09-09 00:00:00,90.0,90.12,89.0,89.37,3711200
-1991-09-10 00:00:00,89.62,89.62,88.12,88.5,4981600
-1991-09-11 00:00:00,89.25,89.37,88.0,88.25,3391200
-1991-09-12 00:00:00,89.0,89.87,88.75,89.87,4584000
-1991-09-13 00:00:00,89.87,90.5,89.0,89.12,3893600
-1991-09-16 00:00:00,89.25,90.37,89.0,90.25,4047200
-1991-09-17 00:00:00,90.25,91.0,89.62,89.75,4200000
-1991-09-18 00:00:00,89.62,90.25,89.25,89.37,3331200
-1991-09-19 00:00:00,88.75,90.12,88.5,89.62,4193600
-1991-09-20 00:00:00,90.0,90.12,88.62,88.62,6895200
-1991-09-23 00:00:00,88.12,89.5,88.12,89.0,3956000
-1991-09-24 00:00:00,89.12,90.62,88.37,90.62,3864000
-1991-09-25 00:00:00,90.75,91.0,89.62,89.75,3441600
-1991-09-26 00:00:00,89.37,90.25,88.5,89.5,3400000
-1991-09-27 00:00:00,89.75,90.0,88.25,88.5,3097600
-1991-09-30 00:00:00,88.62,88.87,88.25,88.37,2940000
-1991-10-01 00:00:00,88.5,88.87,88.37,88.75,2767200
-1991-10-02 00:00:00,88.75,89.37,87.37,87.5,4393600
-1991-10-03 00:00:00,87.25,87.37,86.75,87.12,4590400
-1991-10-04 00:00:00,87.0,87.25,86.62,86.75,5632800
-1991-10-07 00:00:00,86.37,86.87,86.12,86.62,3155200
-1991-10-08 00:00:00,87.0,87.37,86.5,86.87,3564000
-1991-10-09 00:00:00,86.62,86.87,85.87,86.25,3266400
-1991-10-10 00:00:00,86.25,86.5,84.75,86.37,6249600
-1991-10-11 00:00:00,86.37,86.62,85.75,86.37,2324000
-1991-10-14 00:00:00,86.37,87.87,86.37,87.0,3257600
-1991-10-15 00:00:00,87.12,88.0,86.87,87.87,5221600
-1991-10-16 00:00:00,88.0,88.75,87.75,88.62,4484000
-1991-10-17 00:00:00,89.25,90.25,88.87,89.87,7161600
-1991-10-18 00:00:00,90.25,91.0,89.87,91.0,6522400
-1991-10-21 00:00:00,90.62,90.75,88.87,88.87,3206400
-1991-10-22 00:00:00,88.87,93.25,88.37,93.25,12044000
-1991-10-23 00:00:00,94.25,95.25,93.75,94.25,8101600
-1991-10-24 00:00:00,94.0,94.25,92.5,92.87,4364800
-1991-10-25 00:00:00,92.62,93.25,92.12,92.87,4521600
-1991-10-28 00:00:00,92.87,95.0,92.62,94.5,4688800
-1991-10-29 00:00:00,94.62,95.37,93.25,95.12,8581600
-1991-10-30 00:00:00,95.12,95.37,94.0,95.25,5398400
-1991-10-31 00:00:00,95.37,95.5,94.75,95.12,4667200
-1991-11-01 00:00:00,94.87,96.5,94.0,95.37,6184800
-1991-11-04 00:00:00,95.37,96.62,94.5,96.62,2952800
-1991-11-05 00:00:00,96.62,97.37,95.75,96.25,5181600
-1991-11-06 00:00:00,96.0,96.12,95.37,95.87,3156000
-1991-11-07 00:00:00,95.62,96.12,95.12,96.12,2590400
-1991-11-08 00:00:00,96.5,96.87,95.87,96.0,2837600
-1991-11-11 00:00:00,96.25,98.0,96.12,98.0,4356000
-1991-11-12 00:00:00,97.75,100.12,97.75,99.5,8437600
-1991-11-13 00:00:00,98.37,98.75,98.0,98.12,4244000
-1991-11-14 00:00:00,98.75,99.37,97.87,98.87,6142400
-1991-11-15 00:00:00,98.5,98.87,94.25,94.25,7295200
-1991-11-18 00:00:00,94.37,96.87,92.75,96.75,9875200
-1991-11-19 00:00:00,95.75,95.75,93.87,95.25,6368800
-1991-11-20 00:00:00,95.25,95.5,93.62,94.25,4997600
-1991-11-21 00:00:00,94.12,95.5,93.75,95.25,2984000
-1991-11-22 00:00:00,95.25,95.25,94.0,94.87,3284800
-1991-11-25 00:00:00,94.37,94.75,93.62,94.25,3788800
-1991-11-26 00:00:00,94.5,95.37,92.5,94.0,6276000
-1991-11-27 00:00:00,94.0,95.75,94.0,95.75,3544000
-1991-11-29 00:00:00,95.62,96.75,95.25,96.37,2721600
-1991-12-02 00:00:00,95.25,99.0,95.25,98.75,6467200
-1991-12-03 00:00:00,98.75,100.25,98.5,99.62,7744800
-1991-12-04 00:00:00,100.25,102.12,99.5,101.25,8989600
-1991-12-05 00:00:00,100.62,101.25,99.87,100.0,4992800
-1991-12-06 00:00:00,99.75,103.62,99.75,102.62,8995200
-1991-12-09 00:00:00,103.5,104.0,101.0,101.0,6051200
-1991-12-10 00:00:00,101.12,104.5,100.75,104.37,8056000
-1991-12-11 00:00:00,104.5,105.0,102.62,102.62,8026400
-1991-12-12 00:00:00,103.12,104.0,102.75,103.75,4910400
-1991-12-13 00:00:00,104.0,104.62,104.0,104.5,3831200
-1991-12-16 00:00:00,104.5,107.0,104.37,106.25,4076000
-1991-12-17 00:00:00,106.75,107.25,105.75,106.62,3720000
-1991-12-18 00:00:00,105.62,106.25,105.0,106.25,4592800
-1991-12-19 00:00:00,106.0,106.62,105.75,106.62,3377600
-1991-12-20 00:00:00,107.75,108.62,106.75,108.5,11648800
-1991-12-23 00:00:00,108.0,111.25,107.87,110.75,4527200
-1991-12-24 00:00:00,110.25,111.25,108.87,110.5,3248800
-1991-12-26 00:00:00,110.75,113.25,110.75,112.5,2542400
-1991-12-27 00:00:00,113.0,114.62,112.75,113.75,2616000
-1991-12-30 00:00:00,113.5,115.5,113.25,115.5,5311200
-1991-12-31 00:00:00,115.5,116.25,113.75,114.5,4846400
-1992-01-02 00:00:00,112.5,112.62,109.5,112.25,5762400
-1992-01-03 00:00:00,111.75,112.0,110.12,111.75,5520000
-1992-01-06 00:00:00,111.75,113.0,111.25,112.75,6371200
-1992-01-07 00:00:00,112.87,114.25,112.37,114.25,4150400
-1992-01-08 00:00:00,113.62,117.37,113.62,116.37,8206400
-1992-01-09 00:00:00,115.62,117.37,115.62,116.12,5957600
-1992-01-10 00:00:00,114.75,115.75,114.5,115.0,5922400
-1992-01-13 00:00:00,115.0,115.37,114.12,115.0,3564800
-1992-01-14 00:00:00,114.5,114.87,112.75,113.62,7780000
-1992-01-15 00:00:00,113.62,113.87,107.87,108.37,12011200
-1992-01-16 00:00:00,105.5,106.12,104.25,104.62,17072800
-1992-01-17 00:00:00,106.0,108.0,104.87,107.25,12044000
-1992-01-20 00:00:00,106.75,106.75,104.75,105.0,4577600
-1992-01-21 00:00:00,104.87,105.37,103.87,104.12,4402400
-1992-01-22 00:00:00,105.0,107.5,104.62,107.5,6896000
-1992-01-23 00:00:00,107.5,108.37,105.75,106.62,6286400
-1992-01-24 00:00:00,106.37,107.87,106.25,107.25,3817600
-1992-01-27 00:00:00,107.5,107.87,105.75,106.25,3596000
-1992-01-28 00:00:00,106.0,106.87,105.5,105.5,4208800
-1992-01-29 00:00:00,106.0,106.75,102.25,103.25,5549600
-1992-01-30 00:00:00,104.0,106.0,103.62,106.0,4712800
-1992-01-31 00:00:00,106.75,108.62,106.62,107.5,5837600
-1992-02-03 00:00:00,106.75,107.37,105.5,106.0,4237600
-1992-02-04 00:00:00,106.25,107.75,105.62,107.5,4244000
-1992-02-05 00:00:00,107.37,108.87,106.87,108.0,4108800
-1992-02-06 00:00:00,108.75,109.75,107.75,108.0,4510400
-1992-02-07 00:00:00,108.0,108.0,105.0,106.12,6069600
-1992-02-10 00:00:00,106.12,106.62,105.5,106.5,2281600
-1992-02-11 00:00:00,105.62,105.75,104.12,104.37,4115200
-1992-02-12 00:00:00,103.62,106.5,103.37,105.87,4335200
-1992-02-13 00:00:00,105.87,105.87,101.87,102.87,5829600
-1992-02-14 00:00:00,101.0,102.37,100.5,101.0,7453600
-1992-02-18 00:00:00,99.25,99.75,97.0,97.62,12508800
-1992-02-19 00:00:00,97.0,98.62,96.5,98.62,12295200
-1992-02-20 00:00:00,98.5,100.12,98.37,99.75,8221600
-1992-02-21 00:00:00,99.37,99.62,97.75,99.5,6772800
-1992-02-24 00:00:00,98.87,100.87,98.62,100.75,4962400
-1992-02-25 00:00:00,100.62,101.75,98.75,101.0,6264000
-1992-02-26 00:00:00,101.37,104.0,100.75,103.5,7181600
-1992-02-27 00:00:00,104.62,104.62,102.87,102.87,3950400
-1992-02-28 00:00:00,102.5,103.5,101.0,101.25,3553600
-1992-03-02 00:00:00,100.75,102.62,100.37,100.87,3082400
-1992-03-03 00:00:00,100.87,101.37,99.62,99.75,3386400
-1992-03-04 00:00:00,99.87,99.87,97.5,97.75,5737600
-1992-03-05 00:00:00,97.75,97.87,96.62,97.25,4212800
-1992-03-06 00:00:00,97.12,97.25,95.5,96.12,5429600
-1992-03-09 00:00:00,96.37,98.12,96.37,98.0,4862400
-1992-03-10 00:00:00,98.12,98.87,96.25,96.62,8264800
-1992-03-11 00:00:00,97.0,97.75,95.5,96.25,5321600
-1992-03-12 00:00:00,96.62,96.87,95.5,96.0,4475200
-1992-03-13 00:00:00,96.75,96.87,94.75,96.0,4028800
-1992-03-16 00:00:00,96.0,97.37,95.37,97.25,4512800
-1992-03-17 00:00:00,97.25,97.5,96.5,97.37,3664800
-1992-03-18 00:00:00,97.12,97.25,96.0,96.12,4562400
-1992-03-19 00:00:00,96.37,97.25,96.25,96.25,5161600
-1992-03-20 00:00:00,96.0,96.62,95.5,96.0,10937600
-1992-03-23 00:00:00,95.62,95.62,94.0,94.62,6212800
-1992-03-24 00:00:00,95.25,97.0,95.12,96.87,5461600
-1992-03-25 00:00:00,98.37,98.37,97.0,97.37,3931200
-1992-03-26 00:00:00,97.75,98.12,97.0,98.0,3687200
-1992-03-27 00:00:00,97.87,98.12,96.0,96.25,4507200
-1992-03-30 00:00:00,96.0,97.12,95.5,95.62,3718400
-1992-03-31 00:00:00,96.12,97.87,95.87,97.5,4273600
-1992-04-01 00:00:00,97.0,98.75,96.87,98.12,4532800
-1992-04-02 00:00:00,98.12,98.5,97.0,97.0,6109600
-1992-04-03 00:00:00,97.0,98.75,96.62,98.5,7524800
-1992-04-06 00:00:00,98.62,99.0,97.62,97.62,4018400
-1992-04-07 00:00:00,97.5,97.62,95.75,95.87,3944000
-1992-04-08 00:00:00,95.37,96.62,95.25,96.37,8118400
-1992-04-09 00:00:00,96.62,98.87,96.62,97.62,5682400
-1992-04-10 00:00:00,98.5,100.87,98.37,100.75,7873600
-1992-04-13 00:00:00,100.12,101.0,99.5,101.0,4026400
-1992-04-14 00:00:00,101.0,102.75,100.12,102.25,5472800
-1992-04-15 00:00:00,102.12,102.12,99.75,100.5,5222400
-1992-04-16 00:00:00,100.37,100.37,98.62,99.37,8833600
-1992-04-20 00:00:00,98.87,99.25,95.87,96.75,6928800
-1992-04-21 00:00:00,96.75,97.25,95.5,96.0,4667200
-1992-04-22 00:00:00,95.87,96.0,93.0,93.0,8368800
-1992-04-23 00:00:00,91.5,91.62,88.87,90.87,31970400
-1992-04-24 00:00:00,91.37,93.0,90.87,92.12,11953600
-1992-04-27 00:00:00,92.62,94.0,92.25,93.62,7553600
-1992-04-28 00:00:00,93.25,94.25,92.5,94.25,7864800
-1992-04-29 00:00:00,94.75,95.25,94.12,94.5,6264000
-1992-04-30 00:00:00,95.0,95.12,93.75,94.87,7681600
-1992-05-01 00:00:00,94.37,96.0,94.25,95.75,7098400
-1992-05-04 00:00:00,96.0,97.37,96.0,97.37,4906400
-1992-05-05 00:00:00,97.25,97.75,96.75,97.12,3731200
-1992-05-06 00:00:00,97.5,97.5,95.0,95.0,5318400
-1992-05-07 00:00:00,95.12,96.0,94.75,95.75,4417600
-1992-05-08 00:00:00,96.25,96.37,95.12,95.37,4495200
-1992-05-11 00:00:00,95.75,96.75,95.62,96.62,3297600
-1992-05-12 00:00:00,96.87,96.87,94.5,95.0,4535200
-1992-05-13 00:00:00,94.5,95.37,94.37,95.12,3484000
-1992-05-14 00:00:00,95.0,95.0,93.37,93.75,4544000
-1992-05-15 00:00:00,93.5,93.62,93.0,93.12,8992800
-1992-05-18 00:00:00,93.5,93.87,93.37,93.87,3157600
-1992-05-19 00:00:00,94.37,95.37,94.12,95.25,5169600
-1992-05-20 00:00:00,95.25,95.37,94.0,94.12,4851200
-1992-05-21 00:00:00,94.12,94.37,93.5,94.0,4477600
-1992-05-22 00:00:00,94.12,95.37,93.62,94.87,4327200
-1992-05-26 00:00:00,94.87,94.87,92.12,92.12,6587200
-1992-05-27 00:00:00,92.0,94.37,92.0,94.37,4560000
-1992-05-28 00:00:00,94.37,97.5,94.0,97.25,6464000
-1992-05-29 00:00:00,97.12,97.5,96.62,96.87,5351200
-1992-06-01 00:00:00,96.5,98.0,96.25,98.0,3784000
-1992-06-02 00:00:00,93.5,94.0,92.25,92.37,14471200
-1992-06-03 00:00:00,92.62,93.0,90.0,90.12,14671200
-1992-06-04 00:00:00,90.12,90.25,88.62,90.0,12317600
-1992-06-05 00:00:00,89.87,90.5,89.25,90.12,8838400
-1992-06-08 00:00:00,89.25,90.87,88.75,90.5,8036000
-1992-06-09 00:00:00,91.25,91.37,89.62,90.25,10632800
-1992-06-10 00:00:00,45.0,45.0,43.75,44.0,6213200
-1992-06-11 00:00:00,44.25,45.25,43.88,45.13,6363600
-1992-06-12 00:00:00,45.63,45.63,44.88,45.0,4172000
-1992-06-15 00:00:00,44.88,44.88,44.25,44.25,4523200
-1992-06-16 00:00:00,44.63,44.88,44.0,44.13,4127600
-1992-06-17 00:00:00,43.5,44.0,43.13,43.13,4534400
-1992-06-18 00:00:00,43.13,44.13,43.0,43.75,4824400
-1992-06-19 00:00:00,44.0,44.5,44.0,44.38,8094400
-1992-06-22 00:00:00,44.25,45.25,43.75,45.13,3823600
-1992-06-23 00:00:00,45.13,45.5,44.75,44.88,4056400
-1992-06-24 00:00:00,44.88,45.0,43.63,43.75,4535600
-1992-06-25 00:00:00,44.0,44.38,43.5,43.75,3993600
-1992-06-26 00:00:00,43.38,44.75,43.38,44.75,2333200
-1992-06-29 00:00:00,44.88,45.5,44.75,45.5,3740800
-1992-06-30 00:00:00,45.5,45.63,44.0,44.75,5532400
-1992-07-01 00:00:00,44.63,45.88,44.63,45.63,4620800
-1992-07-02 00:00:00,45.63,46.0,45.13,45.63,5349200
-1992-07-06 00:00:00,45.75,46.75,45.63,46.75,3896800
-1992-07-07 00:00:00,47.0,47.13,46.25,46.25,5300800
-1992-07-08 00:00:00,46.25,47.25,46.13,47.25,3670800
-1992-07-09 00:00:00,47.25,47.88,46.75,47.13,4555600
-1992-07-10 00:00:00,47.25,47.88,46.75,46.88,2045600
-1992-07-13 00:00:00,46.63,47.38,46.5,46.88,2115200
-1992-07-14 00:00:00,47.0,47.25,45.88,46.25,4039200
-1992-07-15 00:00:00,46.0,46.63,45.5,46.5,4203200
-1992-07-16 00:00:00,46.38,47.0,46.25,46.75,2854800
-1992-07-17 00:00:00,46.63,46.63,45.88,46.38,4624400
-1992-07-20 00:00:00,45.63,46.38,45.5,45.88,4013200
-1992-07-21 00:00:00,46.0,46.13,45.5,45.63,3806800
-1992-07-22 00:00:00,45.5,46.0,45.38,46.0,3210800
-1992-07-23 00:00:00,45.88,46.25,45.25,45.75,3562000
-1992-07-24 00:00:00,45.38,46.25,45.25,46.0,2601200
-1992-07-27 00:00:00,45.88,47.5,45.88,47.13,2974400
-1992-07-28 00:00:00,47.38,48.88,47.25,48.75,6123600
-1992-07-29 00:00:00,49.0,49.5,48.5,49.0,5775200
-1992-07-30 00:00:00,49.13,49.63,49.0,49.63,3480000
-1992-07-31 00:00:00,49.63,49.63,49.13,49.25,2380800
-1992-08-03 00:00:00,48.88,50.0,48.75,50.0,3332000
-1992-08-04 00:00:00,50.0,50.38,49.5,49.75,4056800
-1992-08-05 00:00:00,49.5,50.0,49.38,49.75,2373200
-1992-08-06 00:00:00,49.75,50.5,49.75,49.75,2726400
-1992-08-07 00:00:00,49.75,51.13,49.75,49.88,4345600
-1992-08-10 00:00:00,49.38,50.0,49.25,49.88,1851200
-1992-08-11 00:00:00,50.0,50.13,49.13,49.13,2619200
-1992-08-12 00:00:00,48.88,49.63,48.5,48.63,3182000
-1992-08-13 00:00:00,49.0,49.38,48.13,48.5,2882000
-1992-08-14 00:00:00,48.63,49.75,48.5,49.63,3114400
-1992-08-17 00:00:00,49.13,50.63,49.0,50.5,4072400
-1992-08-18 00:00:00,50.5,51.25,50.5,50.88,4721200
-1992-08-19 00:00:00,51.0,51.13,50.5,50.63,2929200
-1992-08-20 00:00:00,50.38,50.63,49.88,50.25,2904800
-1992-08-21 00:00:00,50.38,50.5,48.38,48.38,4574800
-1992-08-24 00:00:00,48.25,49.38,48.13,49.13,2843200
-1992-08-25 00:00:00,48.88,49.13,48.5,49.13,3659200
-1992-08-26 00:00:00,49.38,50.63,49.13,50.5,3436800
-1992-08-27 00:00:00,50.75,51.25,50.25,50.38,3854800
-1992-08-28 00:00:00,50.38,50.63,50.0,50.0,2203600
-1992-08-31 00:00:00,50.13,50.13,49.13,49.38,2372400
-1992-09-01 00:00:00,49.25,50.38,49.25,50.38,2077600
-1992-09-02 00:00:00,50.13,50.5,49.75,50.5,2975600
-1992-09-03 00:00:00,50.75,52.63,50.75,52.63,7253600
-1992-09-04 00:00:00,52.13,52.63,51.88,52.38,3351200
-1992-09-08 00:00:00,52.0,52.63,51.5,52.5,3288000
-1992-09-09 00:00:00,52.0,52.13,51.13,52.0,4100000
-1992-09-10 00:00:00,51.75,52.88,51.25,52.38,3840800
-1992-09-11 00:00:00,52.38,52.38,51.5,51.75,2950800
-1992-09-14 00:00:00,51.75,52.13,51.0,51.75,4121200
-1992-09-15 00:00:00,50.75,51.63,50.5,50.5,3888000
-1992-09-16 00:00:00,50.13,51.75,50.13,50.88,4552400
-1992-09-17 00:00:00,51.0,51.38,50.38,50.5,2445200
-1992-09-18 00:00:00,50.88,51.75,50.63,51.38,5645600
-1992-09-21 00:00:00,51.38,51.38,50.88,51.38,2228000
-1992-09-22 00:00:00,51.0,51.13,50.63,50.63,2961200
-1992-09-23 00:00:00,50.63,51.25,50.63,51.0,3007600
-1992-09-24 00:00:00,51.0,51.0,50.13,50.5,2533200
-1992-09-25 00:00:00,50.38,50.5,47.0,47.63,7963200
-1992-09-28 00:00:00,47.63,48.63,46.5,47.5,4552400
-1992-09-29 00:00:00,47.5,48.25,46.88,47.63,4021200
-1992-09-30 00:00:00,47.5,48.0,47.13,47.13,3362400
-1992-10-01 00:00:00,47.38,47.63,46.5,46.75,4456400
-1992-10-02 00:00:00,46.75,47.13,45.63,45.88,3983200
-1992-10-05 00:00:00,45.13,46.0,43.25,46.0,6278000
-1992-10-06 00:00:00,45.63,45.88,44.88,45.0,4692000
-1992-10-07 00:00:00,45.38,46.5,45.25,45.5,4302000
-1992-10-08 00:00:00,45.75,47.5,45.75,47.0,4890800
-1992-10-09 00:00:00,47.13,47.25,46.63,46.75,2939200
-1992-10-12 00:00:00,47.0,48.13,47.0,48.13,3098000
-1992-10-13 00:00:00,48.25,48.88,47.88,48.13,3578800
-1992-10-14 00:00:00,48.0,48.13,47.5,48.0,3820000
-1992-10-15 00:00:00,47.88,49.88,47.75,49.0,4612400
-1992-10-16 00:00:00,49.5,49.5,48.38,48.75,5180000
-1992-10-19 00:00:00,48.38,49.75,48.38,48.75,3278800
-1992-10-20 00:00:00,49.5,49.75,49.0,49.25,5301200
-1992-10-21 00:00:00,49.5,50.63,49.38,50.38,3323600
-1992-10-22 00:00:00,50.5,51.0,49.63,50.25,4536400
-1992-10-23 00:00:00,50.13,50.25,49.13,49.25,3498000
-1992-10-26 00:00:00,49.63,50.13,49.38,49.63,3718000
-1992-10-27 00:00:00,49.88,49.88,48.88,49.13,3432000
-1992-10-28 00:00:00,48.75,49.63,48.13,49.5,3936400
-1992-10-29 00:00:00,49.38,49.75,48.88,49.63,3809200
-1992-10-30 00:00:00,49.75,50.63,49.63,50.0,5832000
-1992-11-02 00:00:00,49.75,51.13,49.63,50.75,4219200
-1992-11-03 00:00:00,50.88,50.88,49.5,49.75,2948800
-1992-11-04 00:00:00,49.75,50.5,49.0,49.13,3165600
-1992-11-05 00:00:00,48.88,49.0,48.13,48.25,3494800
-1992-11-06 00:00:00,47.75,50.13,47.63,49.13,5561200
-1992-11-09 00:00:00,49.25,49.5,48.63,49.25,3630800
-1992-11-10 00:00:00,49.38,49.5,49.0,49.38,3562400
-1992-11-11 00:00:00,49.25,50.63,49.0,50.38,4446400
-1992-11-12 00:00:00,50.75,51.25,50.25,50.5,4462000
-1992-11-13 00:00:00,50.5,50.5,49.63,49.88,3318000
-1992-11-16 00:00:00,49.75,50.0,49.0,49.75,2655600
-1992-11-17 00:00:00,50.0,50.13,49.63,49.88,2640800
-1992-11-18 00:00:00,50.0,50.75,50.0,50.38,3641200
-1992-11-19 00:00:00,50.38,50.38,49.75,50.25,2360000
-1992-11-20 00:00:00,50.38,50.75,50.25,50.5,4242000
-1992-11-23 00:00:00,50.63,50.88,50.25,50.25,2498000
-1992-11-24 00:00:00,50.38,51.75,50.25,51.38,4211200
-1992-11-25 00:00:00,51.63,51.88,51.13,51.38,2355600
-1992-11-27 00:00:00,51.5,51.63,50.63,51.0,1435600
-1992-11-30 00:00:00,51.0,51.13,49.63,50.38,3286400
-1992-12-01 00:00:00,50.25,50.63,49.88,50.38,3112000
-1992-12-02 00:00:00,50.5,50.75,49.75,50.0,2483200
-1992-12-03 00:00:00,50.25,50.38,50.0,50.25,1895600
-1992-12-04 00:00:00,50.75,51.25,50.38,51.13,2968800
-1992-12-07 00:00:00,51.25,52.0,50.88,52.0,3088000
-1992-12-08 00:00:00,52.0,52.13,51.63,52.0,3912400
-1992-12-09 00:00:00,51.25,51.5,50.63,51.25,5496400
-1992-12-10 00:00:00,51.25,51.5,51.0,51.5,2920000
-1992-12-11 00:00:00,51.25,51.63,50.88,51.0,2893600
-1992-12-14 00:00:00,50.75,51.5,50.63,51.25,3092000
-1992-12-15 00:00:00,51.38,51.75,51.13,51.13,3870800
-1992-12-16 00:00:00,51.5,52.13,51.25,51.63,4000000
-1992-12-17 00:00:00,51.88,52.88,51.75,52.75,5540800
-1992-12-18 00:00:00,53.13,54.5,52.88,53.88,10765600
-1992-12-21 00:00:00,53.5,54.13,53.38,53.38,3341200
-1992-12-22 00:00:00,54.13,54.75,53.0,53.13,5610800
-1992-12-23 00:00:00,52.5,52.63,50.88,51.63,8342000
-1992-12-24 00:00:00,51.75,52.0,51.38,51.5,1743200
-1992-12-28 00:00:00,51.63,51.63,50.38,50.63,2730800
-1992-12-29 00:00:00,50.63,51.38,50.25,50.38,2854400
-1992-12-30 00:00:00,50.38,51.0,50.25,50.75,2099200
-1992-12-31 00:00:00,50.88,51.13,50.25,50.5,177600
-1993-01-04 00:00:00,50.25,50.38,49.25,49.5,4769200
-1993-01-05 00:00:00,49.5,49.63,47.75,48.38,7368800
-1993-01-06 00:00:00,47.88,48.0,46.5,46.88,9342400
-1993-01-07 00:00:00,46.88,47.0,45.5,45.63,6121200
-1993-01-08 00:00:00,45.5,46.88,45.25,46.75,10155600
-1993-01-11 00:00:00,47.13,47.63,46.75,46.75,3802000
-1993-01-12 00:00:00,46.75,47.13,46.13,46.88,3240800
-1993-01-13 00:00:00,46.88,47.25,46.13,46.75,4554800
-1993-01-14 00:00:00,47.13,47.13,45.75,46.25,5407600
-1993-01-15 00:00:00,46.25,47.5,46.13,46.88,7080000
-1993-01-18 00:00:00,47.0,47.5,46.5,46.75,3711200
-1993-01-19 00:00:00,46.88,47.0,45.25,45.38,5335600
-1993-01-20 00:00:00,45.38,46.5,45.38,45.75,4722000
-1993-01-21 00:00:00,46.13,46.75,45.75,46.0,3416400
-1993-01-22 00:00:00,46.38,46.75,45.75,45.88,4398800
-1993-01-25 00:00:00,46.0,46.0,45.0,45.0,6022000
-1993-01-26 00:00:00,45.25,45.38,43.5,43.63,8668800
-1993-01-27 00:00:00,44.0,44.5,43.63,44.25,5360000
-1993-01-28 00:00:00,44.38,45.25,43.63,43.88,5933200
-1993-01-29 00:00:00,43.88,44.13,43.63,44.0,4729200
-1993-02-01 00:00:00,44.38,44.88,43.88,44.0,4766800
-1993-02-02 00:00:00,43.63,44.13,43.13,43.5,10705200
-1993-02-03 00:00:00,43.5,45.25,43.0,45.25,7924400
-1993-02-04 00:00:00,45.5,45.88,45.0,45.63,6668800
-1993-02-05 00:00:00,45.88,46.13,44.63,45.0,6495600
-1993-02-08 00:00:00,45.13,45.38,44.75,44.88,4246800
-1993-02-09 00:00:00,44.75,45.0,44.38,44.63,5137600
-1993-02-10 00:00:00,45.25,45.75,45.0,45.5,4577600
-1993-02-11 00:00:00,45.75,45.75,44.88,45.0,7118000
-1993-02-12 00:00:00,45.25,45.38,44.88,45.0,4940800
-1993-02-16 00:00:00,44.0,44.25,42.0,42.63,11486400
-1993-02-17 00:00:00,42.5,42.88,41.25,42.0,10446400
-1993-02-18 00:00:00,43.5,43.5,40.0,41.5,10294400
-1993-02-19 00:00:00,41.88,41.88,40.0,40.63,13323200
-1993-02-22 00:00:00,40.75,40.75,37.63,39.13,16480800
-1993-02-23 00:00:00,39.0,40.25,38.38,40.13,12186800
-1993-02-24 00:00:00,40.5,42.75,40.25,42.25,13076800
-1993-02-25 00:00:00,41.75,42.63,41.25,41.63,6688800
-1993-02-26 00:00:00,41.88,42.88,41.5,42.5,5243200
-1993-03-01 00:00:00,42.88,43.38,42.63,42.88,4791200
-1993-03-02 00:00:00,43.25,43.75,42.88,43.5,6375600
-1993-03-03 00:00:00,43.5,43.75,42.5,42.5,5990000
-1993-03-04 00:00:00,42.63,42.63,40.88,41.38,7824400
-1993-03-05 00:00:00,41.38,41.88,40.25,40.38,9110800
-1993-03-08 00:00:00,40.88,42.5,40.5,42.38,7486800
-1993-03-09 00:00:00,42.0,43.25,42.0,43.13,8136400
-1993-03-10 00:00:00,44.0,44.75,43.38,44.75,8563200
-1993-03-11 00:00:00,44.63,44.75,43.75,44.13,5145200
-1993-03-12 00:00:00,43.38,43.75,43.0,43.63,4654800
-1993-03-15 00:00:00,44.0,44.13,43.13,43.5,2393600
-1993-03-16 00:00:00,43.0,43.0,41.88,42.0,4101200
-1993-03-17 00:00:00,41.38,41.5,40.0,40.38,13188800
-1993-03-18 00:00:00,40.5,41.0,40.0,40.25,7519200
-1993-03-19 00:00:00,40.25,40.38,39.25,39.25,11668000
-1993-03-22 00:00:00,39.38,39.75,38.63,39.5,9412000
-1993-03-23 00:00:00,39.75,41.0,39.75,40.63,6194400
-1993-03-24 00:00:00,39.5,40.0,39.13,39.5,9206800
-1993-03-25 00:00:00,39.75,41.0,39.25,41.0,5518800
-1993-03-26 00:00:00,40.88,41.5,39.5,39.5,4252400
-1993-03-29 00:00:00,39.63,40.75,39.63,40.0,5376800
-1993-03-30 00:00:00,40.13,42.5,40.13,42.0,4661200
-1993-03-31 00:00:00,42.75,43.25,42.5,42.63,9173600
-1993-04-01 00:00:00,42.63,42.63,40.75,40.75,4182000
-1993-04-02 00:00:00,40.25,40.63,39.75,40.13,7294400
-1993-04-05 00:00:00,40.38,41.63,40.13,41.38,4088800
-1993-04-06 00:00:00,41.63,41.88,39.75,40.0,5318000
-1993-04-07 00:00:00,40.13,40.5,39.75,39.75,4247600
-1993-04-08 00:00:00,39.0,39.13,38.38,38.5,9718000
-1993-04-12 00:00:00,39.63,40.5,39.5,40.0,6093200
-1993-04-13 00:00:00,40.25,40.25,39.0,39.38,4448000
-1993-04-14 00:00:00,39.63,40.13,39.0,39.25,5162000
-1993-04-15 00:00:00,39.5,39.5,38.38,38.75,6538800
-1993-04-16 00:00:00,39.0,39.5,38.63,39.38,8336800
-1993-04-19 00:00:00,39.5,41.5,39.5,41.5,5155600
-1993-04-20 00:00:00,41.13,42.88,41.0,42.5,7830000
-1993-04-21 00:00:00,42.5,42.75,42.13,42.25,4850000
-1993-04-22 00:00:00,42.38,42.38,40.5,40.63,5133200
-1993-04-23 00:00:00,40.25,41.0,39.5,39.88,5924400
-1993-04-26 00:00:00,39.88,40.75,38.63,39.63,4722400
-1993-04-27 00:00:00,40.0,42.75,39.88,42.75,693600
-1993-04-28 00:00:00,42.5,43.25,41.88,42.63,5716400
-1993-04-29 00:00:00,43.5,43.63,42.13,42.38,4130800
-1993-04-30 00:00:00,43.13,43.88,42.75,43.63,6406400
-1993-05-03 00:00:00,44.0,45.0,43.75,44.88,8136400
-1993-05-04 00:00:00,44.0,44.63,43.75,44.0,5400800
-1993-05-05 00:00:00,44.25,44.88,44.13,44.63,4658000
-1993-05-06 00:00:00,44.63,44.75,43.63,43.63,4570800
-1993-05-07 00:00:00,43.88,44.0,43.25,43.25,2630000
-1993-05-10 00:00:00,43.38,44.38,43.38,43.88,4462000
-1993-05-11 00:00:00,44.13,44.88,43.75,44.88,3788000
-1993-05-12 00:00:00,44.25,44.38,43.25,43.5,4442400
-1993-05-13 00:00:00,43.38,43.5,42.25,42.38,4762400
-1993-05-14 00:00:00,42.25,43.38,42.25,43.25,3500800
-1993-05-17 00:00:00,43.5,44.0,43.25,43.75,6085200
-1993-05-18 00:00:00,44.0,44.0,42.88,43.75,4975600
-1993-05-19 00:00:00,43.75,45.0,43.25,44.88,7167600
-1993-05-20 00:00:00,44.88,45.75,44.5,45.5,4418000
-1993-05-21 00:00:00,44.88,45.5,44.75,45.13,6850000
-1993-05-24 00:00:00,45.0,45.63,44.75,45.13,3151200
-1993-05-25 00:00:00,45.13,45.63,44.63,44.63,2555600
-1993-05-26 00:00:00,45.13,45.63,44.38,45.38,3542000
-1993-05-27 00:00:00,45.5,45.5,44.25,44.25,4117600
-1993-05-28 00:00:00,43.88,45.0,43.88,44.63,3339200
-1993-06-01 00:00:00,44.5,45.0,44.13,44.75,2125600
-1993-06-02 00:00:00,44.25,44.5,43.88,44.25,2890800
-1993-06-03 00:00:00,43.88,44.0,43.5,43.63,2843200
-1993-06-04 00:00:00,43.25,43.5,42.75,42.88,3160000
-1993-06-07 00:00:00,43.25,43.63,42.88,42.88,2933600
-1993-06-08 00:00:00,42.88,43.38,42.63,43.0,3689200
-1993-06-09 00:00:00,43.25,43.88,43.0,43.38,4662000
-1993-06-10 00:00:00,43.13,44.63,43.13,44.5,4731200
-1993-06-11 00:00:00,44.63,44.88,44.38,44.75,3804400
-1993-06-14 00:00:00,44.88,44.88,44.38,44.88,5518800
-1993-06-15 00:00:00,44.63,45.25,44.38,45.0,4777600
-1993-06-16 00:00:00,44.63,45.5,44.63,45.25,4792000
-1993-06-17 00:00:00,45.13,45.75,45.13,45.75,3404400
-1993-06-18 00:00:00,44.5,44.63,42.88,42.88,11702000
-1993-06-21 00:00:00,43.0,43.0,42.25,42.5,4410800
-1993-06-22 00:00:00,42.38,42.38,41.25,41.5,5581200
-1993-06-23 00:00:00,41.25,41.5,40.75,41.0,7329200
-1993-06-24 00:00:00,40.88,42.13,40.5,41.88,11378800
-1993-06-25 00:00:00,41.75,42.13,41.63,42.0,3730800
-1993-06-28 00:00:00,42.0,42.25,41.13,41.25,5205600
-1993-06-29 00:00:00,41.25,42.38,41.0,42.0,6248000
-1993-06-30 00:00:00,41.5,41.88,41.25,41.5,4256800
-1993-07-01 00:00:00,41.25,41.38,40.25,40.38,5525600
-1993-07-02 00:00:00,40.13,40.25,39.63,39.88,6165600
-1993-07-06 00:00:00,39.88,40.13,39.63,39.63,5340000
-1993-07-07 00:00:00,39.5,40.13,39.25,39.63,6422400
-1993-07-08 00:00:00,39.63,40.75,39.5,40.13,5259200
-1993-07-09 00:00:00,40.13,40.25,39.63,39.75,3786800
-1993-07-12 00:00:00,39.75,40.0,39.63,39.88,2936800
-1993-07-13 00:00:00,39.75,40.63,39.75,40.63,3966400
-1993-07-14 00:00:00,40.88,41.25,40.0,40.5,3902000
-1993-07-15 00:00:00,39.75,39.88,39.5,39.63,6544400
-1993-07-16 00:00:00,39.38,39.5,38.88,39.25,8285600
-1993-07-19 00:00:00,39.5,39.75,38.5,39.5,5578000
-1993-07-20 00:00:00,39.63,40.25,39.38,39.75,7492400
-1993-07-21 00:00:00,39.88,39.88,38.0,38.25,9133200
-1993-07-22 00:00:00,38.25,38.25,37.63,38.0,11108800
-1993-07-23 00:00:00,38.0,38.38,37.88,38.38,5976800
-1993-07-26 00:00:00,38.5,38.88,38.25,38.25,4018000
-1993-07-27 00:00:00,38.38,38.75,37.75,38.0,4529200
-1993-07-28 00:00:00,37.75,38.0,37.5,37.63,5193200
-1993-07-29 00:00:00,37.0,37.25,36.25,36.75,9776800
-1993-07-30 00:00:00,36.5,37.0,36.13,36.5,8541200
-1993-08-02 00:00:00,36.63,37.38,36.63,37.38,6709200
-1993-08-03 00:00:00,37.75,38.13,37.5,37.75,7849200
-1993-08-04 00:00:00,37.63,38.0,37.5,37.63,3816800
-1993-08-05 00:00:00,37.63,38.0,36.75,37.0,5438800
-1993-08-06 00:00:00,37.0,37.75,36.63,37.5,4844800
-1993-08-09 00:00:00,37.38,37.75,36.13,36.75,6535200
-1993-08-10 00:00:00,36.5,36.75,36.38,36.5,3458800
-1993-08-11 00:00:00,36.13,36.38,35.63,35.63,5547600
-1993-08-12 00:00:00,35.75,36.75,35.75,36.38,9816800
-1993-08-13 00:00:00,36.38,37.13,36.38,36.88,5936400
-1993-08-16 00:00:00,37.0,37.5,36.88,37.25,5500000
-1993-08-17 00:00:00,37.38,38.5,37.25,38.5,8600800
-1993-08-18 00:00:00,39.5,40.13,39.13,40.0,11591200
-1993-08-19 00:00:00,40.0,40.75,39.75,40.38,10570000
-1993-08-20 00:00:00,40.38,41.0,39.75,41.0,7920000
-1993-08-23 00:00:00,40.38,40.38,39.38,40.38,5965200
-1993-08-24 00:00:00,40.0,40.5,39.63,40.0,6223200
-1993-08-25 00:00:00,40.0,40.0,39.38,39.75,6480000
-1993-08-26 00:00:00,39.63,40.5,39.5,40.38,4480000
-1993-08-27 00:00:00,40.25,40.38,40.0,40.38,2682000
-1993-08-30 00:00:00,40.25,40.88,40.25,40.5,3564800
-1993-08-31 00:00:00,40.5,41.0,40.38,40.75,4372400
-1993-09-01 00:00:00,40.63,40.75,40.25,40.38,4823600
-1993-09-02 00:00:00,41.25,41.75,40.75,40.88,10136400
-1993-09-03 00:00:00,40.75,40.88,39.88,39.88,4379200
-1993-09-07 00:00:00,39.75,39.88,39.38,39.38,3728000
-1993-09-08 00:00:00,38.63,38.88,38.0,38.38,9845200
-1993-09-09 00:00:00,38.38,39.13,38.38,38.75,5491200
-1993-09-10 00:00:00,38.75,39.0,38.38,38.75,3416800
-1993-09-13 00:00:00,38.88,39.0,38.5,38.63,4113600
-1993-09-14 00:00:00,38.38,39.5,38.25,39.38,6723200
-1993-09-15 00:00:00,38.75,39.13,38.38,39.0,5080000
-1993-09-16 00:00:00,39.0,39.13,38.5,38.75,3252000
-1993-09-17 00:00:00,38.13,39.5,38.13,39.13,10802400
-1993-09-20 00:00:00,39.0,39.38,37.75,37.88,4758000
-1993-09-21 00:00:00,37.63,39.38,37.63,38.88,6930000
-1993-09-22 00:00:00,39.13,39.38,38.5,39.25,4889200
-1993-09-23 00:00:00,39.5,40.0,39.13,39.63,7807600
-1993-09-24 00:00:00,39.38,39.75,39.0,39.13,4578000
-1993-09-27 00:00:00,39.25,39.63,38.88,39.63,4164800
-1993-09-28 00:00:00,39.63,39.88,39.13,39.25,3400000
-1993-09-29 00:00:00,39.0,39.63,38.75,39.5,3488800
-1993-09-30 00:00:00,39.38,40.0,39.25,39.38,3764400
-1993-10-01 00:00:00,39.25,39.63,38.88,39.13,3264400
-1993-10-04 00:00:00,39.13,39.25,38.5,38.63,4285600
-1993-10-05 00:00:00,38.75,39.75,38.63,39.5,4010000
-1993-10-06 00:00:00,39.5,39.88,39.38,39.38,4444400
-1993-10-07 00:00:00,39.38,39.63,39.25,39.63,4159200
-1993-10-08 00:00:00,39.75,39.75,39.13,39.38,2425200
-1993-10-11 00:00:00,39.25,40.38,39.25,39.88,4667600
-1993-10-12 00:00:00,40.25,40.25,39.75,40.0,5285600
-1993-10-13 00:00:00,40.0,40.75,39.88,40.25,3798000
-1993-10-14 00:00:00,40.5,40.88,40.25,40.75,4700800
-1993-10-15 00:00:00,40.75,41.38,40.63,41.25,7620800
-1993-10-18 00:00:00,41.38,42.38,41.25,41.63,7530000
-1993-10-19 00:00:00,41.75,41.88,41.13,41.38,3558000
-1993-10-20 00:00:00,41.38,42.13,40.88,42.13,4682000
-1993-10-21 00:00:00,42.38,42.63,42.13,42.63,5455200
-1993-10-22 00:00:00,42.63,42.63,41.38,41.75,5281200
-1993-10-25 00:00:00,41.5,42.13,41.25,42.0,3077600
-1993-10-26 00:00:00,42.0,42.0,41.38,41.5,2099200
-1993-10-27 00:00:00,41.5,41.63,41.13,41.63,2538000
-1993-10-28 00:00:00,41.63,42.13,41.38,41.75,3713600
-1993-10-29 00:00:00,41.75,42.38,41.63,42.13,4179200
-1993-11-01 00:00:00,42.13,43.13,42.0,42.75,4600000
-1993-11-02 00:00:00,42.63,42.88,42.38,42.75,3579200
-1993-11-03 00:00:00,43.0,43.5,42.63,42.75,6416800
-1993-11-04 00:00:00,42.88,42.88,42.38,42.38,3540000
-1993-11-05 00:00:00,42.13,42.75,41.88,42.63,4321200
-1993-11-08 00:00:00,42.75,43.38,42.5,43.13,3734800
-1993-11-09 00:00:00,42.88,43.13,42.5,42.88,4410800
-1993-11-10 00:00:00,42.63,43.63,42.5,43.5,3869200
-1993-11-11 00:00:00,43.75,43.88,42.88,43.13,4186400
-1993-11-12 00:00:00,43.25,43.75,43.13,43.38,3778800
-1993-11-15 00:00:00,43.38,43.75,43.0,43.63,3486800
-1993-11-16 00:00:00,43.63,44.38,43.63,44.25,4184400
-1993-11-17 00:00:00,44.13,44.25,43.38,43.88,3604800
-1993-11-18 00:00:00,43.38,44.5,43.25,44.5,4241200
-1993-11-19 00:00:00,44.25,44.63,43.63,44.5,7190800
-1993-11-22 00:00:00,44.0,44.88,43.75,44.75,5214400
-1993-11-23 00:00:00,45.0,45.38,44.25,45.13,7603200
-1993-11-24 00:00:00,45.5,45.63,44.5,44.75,4496400
-1993-11-26 00:00:00,44.5,44.63,44.0,44.13,1228000
-1993-11-29 00:00:00,44.25,44.63,43.88,44.25,3659200
-1993-11-30 00:00:00,43.88,44.0,43.5,43.63,3801200
-1993-12-01 00:00:00,43.75,44.25,43.5,44.0,3273200
-1993-12-02 00:00:00,43.88,44.63,43.88,44.25,3061200
-1993-12-03 00:00:00,44.0,44.75,43.75,44.75,2742000
-1993-12-06 00:00:00,44.75,45.5,44.75,45.38,3690800
-1993-12-07 00:00:00,45.5,45.5,45.0,45.13,3623200
-1993-12-08 00:00:00,45.0,45.5,44.63,45.38,3360000
-1993-12-09 00:00:00,45.38,45.5,44.13,44.25,5028000
-1993-12-10 00:00:00,44.25,44.38,43.5,43.5,3858000
-1993-12-13 00:00:00,43.25,43.38,42.75,43.0,3932400
-1993-12-14 00:00:00,43.0,43.13,42.5,42.63,4036800
-1993-12-15 00:00:00,42.38,43.75,42.38,43.25,4697600
-1993-12-16 00:00:00,43.63,43.75,42.63,43.0,5995600
-1993-12-17 00:00:00,42.75,43.13,42.38,43.13,7293200
-1993-12-20 00:00:00,42.63,43.0,42.38,42.63,4406800
-1993-12-21 00:00:00,42.63,43.13,42.5,42.63,4148000
-1993-12-22 00:00:00,42.63,43.0,42.38,42.88,3656400
-1993-12-23 00:00:00,43.0,43.88,42.88,43.5,3974800
-1993-12-27 00:00:00,43.38,44.5,43.25,44.38,2934400
-1993-12-28 00:00:00,44.13,44.88,44.13,44.63,3758000
-1993-12-29 00:00:00,44.88,45.13,44.63,44.75,3353200
-1993-12-30 00:00:00,45.0,45.0,44.63,45.0,3280800
-1993-12-31 00:00:00,44.88,45.13,44.75,44.88,2897600
-1994-01-03 00:00:00,44.75,45.25,44.5,45.25,4693600
-1994-01-04 00:00:00,45.13,45.38,44.75,45.13,3931200
-1994-01-05 00:00:00,45.0,45.0,44.5,45.0,4406800
-1994-01-06 00:00:00,45.0,45.0,44.0,44.13,3846800
-1994-01-07 00:00:00,44.13,44.63,43.75,44.63,3589200
-1994-01-10 00:00:00,44.5,45.75,44.5,45.5,6106400
-1994-01-11 00:00:00,45.25,45.38,44.5,44.5,4137600
-1994-01-12 00:00:00,44.75,44.88,44.13,44.38,4087600
-1994-01-13 00:00:00,44.13,44.25,43.75,43.75,3340000
-1994-01-14 00:00:00,43.75,44.25,43.75,43.75,3130800
-1994-01-17 00:00:00,43.63,44.5,43.63,44.13,2988000
-1994-01-18 00:00:00,44.38,44.38,43.63,43.63,4502000
-1994-01-19 00:00:00,43.5,43.63,42.25,42.88,6402000
-1994-01-20 00:00:00,42.25,42.38,41.38,41.63,5916400
-1994-01-21 00:00:00,41.5,42.0,41.38,41.88,7972000
-1994-01-24 00:00:00,41.75,41.75,40.38,40.38,5996400
-1994-01-25 00:00:00,40.5,41.5,40.13,40.88,7645200
-1994-01-26 00:00:00,41.0,42.0,41.0,41.88,3495600
-1994-01-27 00:00:00,42.13,42.5,41.63,42.38,3771200
-1994-01-28 00:00:00,42.38,42.75,41.75,42.5,4045600
-1994-01-31 00:00:00,42.38,42.88,42.0,42.38,4603200
-1994-02-01 00:00:00,42.25,42.63,41.63,42.13,4584400
-1994-02-02 00:00:00,42.13,42.75,42.0,42.63,4597600
-1994-02-03 00:00:00,42.5,42.63,42.13,42.38,5563200
-1994-02-04 00:00:00,42.38,42.75,41.88,42.0,4975600
-1994-02-07 00:00:00,41.75,42.25,41.5,41.63,5733200
-1994-02-08 00:00:00,41.75,42.75,40.88,42.63,5659200
-1994-02-09 00:00:00,41.88,42.38,41.38,41.63,4163200
-1994-02-10 00:00:00,41.5,42.0,41.25,41.38,390800
-1994-02-11 00:00:00,41.25,41.88,41.13,41.88,2938800
-1994-02-14 00:00:00,41.63,42.25,41.63,42.13,4670800
-1994-02-15 00:00:00,42.13,42.5,42.0,42.25,2689200
-1994-02-16 00:00:00,42.0,43.13,41.5,41.75,6388800
-1994-02-17 00:00:00,42.0,42.5,41.25,41.25,5218800
-1994-02-18 00:00:00,41.25,41.88,41.13,41.5,5732000
-1994-02-22 00:00:00,41.25,41.63,40.88,41.25,3883600
-1994-02-23 00:00:00,41.25,41.88,40.63,41.0,5050800
-1994-02-24 00:00:00,40.88,41.5,40.38,40.5,5682400
-1994-02-25 00:00:00,40.63,41.13,40.38,40.63,4118000
-1994-02-28 00:00:00,40.88,41.0,40.0,40.13,4138800
-1994-03-01 00:00:00,40.13,40.38,39.88,40.38,4102000
-1994-03-02 00:00:00,40.0,40.88,39.88,40.25,3935600
-1994-03-03 00:00:00,40.13,40.25,39.63,39.75,3929200
-1994-03-04 00:00:00,39.5,39.88,39.38,39.75,3055600
-1994-03-07 00:00:00,39.75,40.13,39.63,39.63,3888000
-1994-03-08 00:00:00,39.75,40.38,39.63,39.75,4328800
-1994-03-09 00:00:00,39.88,40.38,39.63,40.13,4560000
-1994-03-10 00:00:00,40.25,40.5,39.63,39.63,3920000
-1994-03-11 00:00:00,39.88,40.0,39.5,39.63,2810800
-1994-03-14 00:00:00,39.63,39.88,39.38,39.75,2902000
-1994-03-15 00:00:00,39.63,39.88,39.5,39.88,3562000
-1994-03-16 00:00:00,39.88,39.88,39.38,39.5,3530000
-1994-03-17 00:00:00,39.25,39.5,38.88,39.38,3261200
-1994-03-18 00:00:00,39.38,39.63,39.0,39.5,11478000
-1994-03-21 00:00:00,39.5,40.0,39.13,39.5,4814800
-1994-03-22 00:00:00,39.25,39.5,39.0,39.13,4213200
-1994-03-23 00:00:00,39.13,39.38,38.5,38.5,4410000
-1994-03-24 00:00:00,38.5,39.13,38.5,38.63,6711200
-1994-03-25 00:00:00,39.13,39.5,38.63,38.63,4661200
-1994-03-28 00:00:00,38.63,38.88,38.63,38.88,3386800
-1994-03-29 00:00:00,38.75,39.0,38.0,38.0,5040000
-1994-03-30 00:00:00,38.0,38.5,37.13,37.13,6413200
-1994-03-31 00:00:00,37.13,38.0,36.0,37.75,7772000
-1994-04-04 00:00:00,36.5,37.63,36.5,36.88,7380800
-1994-04-05 00:00:00,37.13,37.75,36.88,37.13,5235200
-1994-04-06 00:00:00,37.25,37.25,36.63,36.75,4093600
-1994-04-07 00:00:00,36.88,37.25,36.25,37.13,4262000
-1994-04-08 00:00:00,36.75,37.38,36.63,37.38,4098000
-1994-04-11 00:00:00,38.75,39.5,38.5,38.75,12408800
-1994-04-12 00:00:00,38.75,39.75,38.63,39.5,7366800
-1994-04-13 00:00:00,39.63,39.75,39.13,39.75,5375600
-1994-04-14 00:00:00,39.63,39.88,39.0,39.0,4284800
-1994-04-15 00:00:00,39.0,39.5,38.88,39.25,5165200
-1994-04-18 00:00:00,39.25,39.5,38.5,38.88,4162400
-1994-04-19 00:00:00,38.88,40.38,38.63,40.38,5720000
-1994-04-20 00:00:00,40.25,40.63,40.0,40.5,6362400
-1994-04-21 00:00:00,40.63,41.13,40.38,40.88,5014400
-1994-04-22 00:00:00,40.88,40.88,40.13,40.25,4248000
-1994-04-25 00:00:00,40.13,40.25,39.88,40.13,2614800
-1994-04-26 00:00:00,40.13,40.5,39.5,40.25,3574800
-1994-04-28 00:00:00,40.88,41.88,40.75,41.63,7114400
-1994-04-29 00:00:00,41.5,41.75,41.13,41.38,4066800
-1994-05-02 00:00:00,41.38,42.38,41.25,42.0,5725600
-1994-05-03 00:00:00,42.38,42.38,41.63,41.63,4844400
-1994-05-04 00:00:00,41.63,42.13,41.63,41.75,3242000
-1994-05-05 00:00:00,41.75,41.75,41.25,41.38,2967600
-1994-05-06 00:00:00,41.13,41.38,40.75,40.75,3726400
-1994-05-09 00:00:00,40.63,41.13,40.5,40.75,2176800
-1994-05-10 00:00:00,41.0,41.88,40.88,41.63,4694400
-1994-05-11 00:00:00,41.38,42.63,41.25,42.38,7099200
-1994-05-12 00:00:00,42.5,43.25,42.0,42.0,6925200
-1994-05-13 00:00:00,42.0,42.75,41.88,42.5,3608800
-1994-05-16 00:00:00,42.75,43.13,42.5,42.75,2657600
-1994-05-17 00:00:00,42.63,43.5,42.25,43.25,4332000
-1994-05-18 00:00:00,43.13,43.5,42.5,43.25,3736800
-1994-05-19 00:00:00,43.38,43.5,43.0,43.38,3002000
-1994-05-20 00:00:00,43.0,43.38,42.75,43.25,8615600
-1994-05-23 00:00:00,43.38,43.88,43.25,43.75,3617600
-1994-05-24 00:00:00,43.5,43.88,43.25,43.63,5556400
-1994-05-25 00:00:00,43.25,44.13,43.25,44.0,4395600
-1994-05-26 00:00:00,44.0,44.88,43.75,44.13,3536400
-1994-05-27 00:00:00,44.13,44.63,44.13,44.5,3391200
-1994-05-31 00:00:00,44.38,44.5,44.13,44.25,3188800
-1994-06-01 00:00:00,44.13,44.25,43.63,44.0,5402000
-1994-06-02 00:00:00,44.13,44.25,43.75,43.75,2828000
-1994-06-03 00:00:00,43.63,43.88,43.5,43.75,2200000
-1994-06-06 00:00:00,44.0,44.0,42.75,42.75,3762000
-1994-06-07 00:00:00,42.5,43.63,42.5,43.5,2924800
-1994-06-08 00:00:00,43.63,43.88,43.25,43.38,2296400
-1994-06-09 00:00:00,43.63,44.13,43.5,43.88,4380000
-1994-06-10 00:00:00,44.0,44.13,43.38,43.38,2933600
-1994-06-13 00:00:00,43.25,43.75,43.25,43.63,2210800
-1994-06-14 00:00:00,43.75,44.0,43.63,43.75,3532000
-1994-06-15 00:00:00,43.88,44.0,43.25,43.38,3152400
-1994-06-16 00:00:00,43.63,43.75,43.38,43.75,2339200
-1994-06-17 00:00:00,43.75,43.88,43.5,43.63,10493200
-1994-06-20 00:00:00,43.38,43.75,43.25,43.63,2968800
-1994-06-21 00:00:00,43.63,44.13,43.38,43.88,4378800
-1994-06-22 00:00:00,43.75,43.88,43.38,43.38,3049200
-1994-06-23 00:00:00,43.38,43.5,43.0,43.25,3122000
-1994-06-24 00:00:00,43.38,43.38,42.5,42.63,2978800
-1994-06-27 00:00:00,42.5,43.0,42.25,42.75,2753200
-1994-06-28 00:00:00,42.63,43.25,42.5,43.25,3294800
-1994-06-29 00:00:00,43.0,43.88,43.0,43.5,3411200
-1994-06-30 00:00:00,43.63,43.75,42.75,42.88,3579200
-1994-07-01 00:00:00,43.13,43.13,42.63,42.88,1880000
-1994-07-05 00:00:00,42.63,43.13,42.63,42.75,2642400
-1994-07-06 00:00:00,42.63,42.75,42.38,42.38,2845600
-1994-07-07 00:00:00,42.5,42.75,42.25,42.5,3601200
-1994-07-08 00:00:00,42.38,42.75,42.38,42.75,3146800
-1994-07-11 00:00:00,42.75,43.13,42.5,43.0,2809200
-1994-07-12 00:00:00,43.0,43.13,42.5,42.63,4095600
-1994-07-13 00:00:00,42.5,42.63,42.25,42.38,3819200
-1994-07-14 00:00:00,42.38,43.13,42.25,43.0,2691200
-1994-07-15 00:00:00,42.75,43.75,42.75,43.75,6489200
-1994-07-18 00:00:00,43.75,44.0,43.63,43.63,3052000
-1994-07-19 00:00:00,43.63,43.75,43.5,43.63,2133600
-1994-07-20 00:00:00,44.38,44.88,44.25,44.75,8492400
-1994-07-21 00:00:00,44.75,46.5,44.38,46.38,11183600
-1994-07-22 00:00:00,46.5,46.5,45.38,45.38,7612000
-1994-07-25 00:00:00,45.5,46.88,45.38,46.75,7812000
-1994-07-26 00:00:00,46.75,46.88,46.38,46.63,6088800
-1994-07-27 00:00:00,46.63,47.38,46.25,47.38,8261200
-1994-07-28 00:00:00,47.25,47.63,46.88,47.0,6670000
-1994-07-29 00:00:00,47.0,47.13,46.5,47.0,5179200
-1994-08-01 00:00:00,47.0,47.25,46.88,47.0,4654400
-1994-08-02 00:00:00,46.88,47.25,46.63,47.13,5173200
-1994-08-03 00:00:00,47.25,48.25,47.25,48.0,8490800
-1994-08-04 00:00:00,48.0,48.75,48.0,48.5,6480800
-1994-08-05 00:00:00,48.5,48.5,47.88,47.88,4193600
-1994-08-08 00:00:00,48.0,48.0,47.5,47.63,4290000
-1994-08-09 00:00:00,47.63,48.0,47.5,47.88,4092000
-1994-08-10 00:00:00,47.88,48.5,47.75,48.5,5413600
-1994-08-11 00:00:00,48.38,48.75,47.63,47.75,5663200
-1994-08-12 00:00:00,47.75,48.63,47.75,48.63,4667600
-1994-08-15 00:00:00,48.63,49.5,48.38,49.5,7178800
-1994-08-16 00:00:00,49.5,49.88,48.88,49.5,12678000
-1994-08-17 00:00:00,49.5,49.5,49.13,49.25,8658000
-1994-08-18 00:00:00,49.0,49.13,48.13,48.13,4442000
-1994-08-19 00:00:00,48.38,49.13,48.25,49.0,6106800
-1994-08-22 00:00:00,48.75,49.13,48.63,49.13,3947600
-1994-08-23 00:00:00,49.0,49.0,48.38,48.63,4540800
-1994-08-24 00:00:00,48.63,49.38,48.25,49.25,6734400
-1994-08-25 00:00:00,49.25,49.38,48.88,49.0,9985200
-1994-08-26 00:00:00,49.0,49.5,48.5,49.5,4530800
-1994-08-29 00:00:00,49.5,49.63,49.38,49.5,3036800
-1994-08-30 00:00:00,49.5,49.5,49.0,49.13,3207600
-1994-08-31 00:00:00,49.25,50.63,49.25,50.13,8283600
-1994-09-01 00:00:00,50.13,50.75,50.13,50.5,4933200
-1994-09-02 00:00:00,50.38,50.5,50.0,50.13,2338800
-1994-09-06 00:00:00,50.0,50.13,49.5,50.0,4206800
-1994-09-07 00:00:00,50.13,50.13,49.25,49.38,4580800
-1994-09-08 00:00:00,49.38,49.88,49.25,49.88,5321200
-1994-09-09 00:00:00,49.63,49.88,48.63,49.88,3751200
-1994-09-12 00:00:00,49.25,49.5,49.13,49.38,2738800
-1994-09-13 00:00:00,49.63,49.63,49.25,49.63,3434800
-1994-09-14 00:00:00,49.5,49.63,49.0,49.0,2583200
-1994-09-15 00:00:00,49.25,49.88,49.13,49.88,3974800
-1994-09-16 00:00:00,49.75,50.0,49.5,49.88,7972400
-1994-09-19 00:00:00,49.75,50.13,49.63,49.88,3058000
-1994-09-20 00:00:00,49.63,49.88,49.38,49.38,4458800
-1994-09-21 00:00:00,49.38,49.63,49.0,49.38,5472400
-1994-09-22 00:00:00,49.63,49.63,48.5,49.0,5619200
-1994-09-23 00:00:00,48.88,49.38,48.38,49.38,3443600
-1994-09-26 00:00:00,49.25,49.5,49.0,49.13,2602000
-1994-09-27 00:00:00,49.25,51.25,49.13,51.25,7664400
-1994-09-28 00:00:00,51.13,52.13,50.75,51.75,7590000
-1994-09-29 00:00:00,51.63,51.88,51.13,51.13,5365200
-1994-09-30 00:00:00,51.25,52.38,51.25,51.75,4922000
-1994-10-03 00:00:00,51.88,51.88,51.25,51.38,3445600
-1994-10-04 00:00:00,51.38,51.63,50.0,50.13,4843600
-1994-10-05 00:00:00,49.88,50.88,49.5,50.38,5746800
-1994-10-06 00:00:00,50.63,50.75,50.25,50.5,2758000
-1994-10-07 00:00:00,50.38,50.88,50.25,50.88,2742400
-1994-10-10 00:00:00,50.75,51.13,50.75,50.75,2416400
-1994-10-11 00:00:00,51.0,52.38,50.88,52.13,5798800
-1994-10-12 00:00:00,52.25,52.63,52.13,52.5,3703600
-1994-10-13 00:00:00,52.75,53.38,52.63,52.75,4971200
-1994-10-14 00:00:00,52.63,52.75,51.88,52.38,4918800
-1994-10-17 00:00:00,52.63,53.25,52.5,53.13,3676800
-1994-10-18 00:00:00,53.25,53.38,52.5,53.13,4966800
-1994-10-19 00:00:00,53.75,54.88,53.63,54.5,10462000
-1994-10-20 00:00:00,55.0,55.13,54.0,54.88,6798800
-1994-10-21 00:00:00,54.88,54.88,54.38,54.63,9580000
-1994-10-24 00:00:00,54.5,54.88,53.88,54.0,4696800
-1994-10-25 00:00:00,53.88,54.5,53.75,54.25,4907600
-1994-10-26 00:00:00,54.38,54.5,54.13,54.38,3321200
-1994-10-27 00:00:00,54.38,54.63,54.25,54.38,3828800
-1994-10-28 00:00:00,54.25,55.25,54.25,55.13,5613200
-1994-10-31 00:00:00,55.25,56.13,54.63,54.63,4654400
-1994-11-01 00:00:00,54.25,55.88,54.25,55.75,5884400
-1994-11-02 00:00:00,55.5,56.5,55.25,55.5,5983600
-1994-11-03 00:00:00,55.5,55.5,54.5,54.5,4007600
-1994-11-04 00:00:00,54.75,54.88,52.63,52.63,5698000
-1994-11-07 00:00:00,53.13,53.5,52.75,53.13,5618000
-1994-11-08 00:00:00,53.0,55.0,52.75,54.5,7152400
-1994-11-09 00:00:00,55.0,55.25,54.0,54.75,6423200
-1994-11-10 00:00:00,55.13,55.38,54.25,54.63,5138000
-1994-11-11 00:00:00,54.38,54.5,53.38,54.0,4375600
-1994-11-14 00:00:00,54.13,54.88,53.88,54.75,3620000
-1994-11-15 00:00:00,54.63,55.5,53.38,54.25,5342400
-1994-11-16 00:00:00,54.25,54.38,53.63,54.25,4100800
-1994-11-17 00:00:00,54.38,54.63,53.5,54.13,5113200
-1994-11-18 00:00:00,53.88,55.13,53.75,55.0,9053200
-1994-11-21 00:00:00,55.0,55.0,53.5,54.0,5493200
-1994-11-22 00:00:00,53.75,54.0,52.5,52.75,5135600
-1994-11-23 00:00:00,52.0,53.13,51.25,53.0,7336400
-1994-11-25 00:00:00,53.0,53.25,52.63,52.88,1486400
-1994-11-28 00:00:00,52.88,53.5,52.38,53.38,3813200
-1994-11-29 00:00:00,53.25,53.5,52.5,53.38,3374800
-1994-11-30 00:00:00,54.25,54.25,52.88,53.38,5568000
-1994-12-01 00:00:00,53.63,54.0,53.25,53.5,5298000
-1994-12-02 00:00:00,53.13,53.75,52.63,53.75,5246400
-1994-12-05 00:00:00,53.88,53.88,53.38,53.63,2692000
-1994-12-06 00:00:00,53.5,53.88,53.25,53.63,3496400
-1994-12-07 00:00:00,53.0,53.75,52.88,53.5,4646800
-1994-12-08 00:00:00,53.5,53.63,52.5,52.63,3172000
-1994-12-09 00:00:00,52.38,53.0,52.13,53.0,3228000
-1994-12-12 00:00:00,52.63,53.38,52.25,53.25,3048800
-1994-12-13 00:00:00,53.13,53.5,53.13,53.38,2938800
-1994-12-14 00:00:00,53.38,54.5,53.38,54.38,5844400
-1994-12-15 00:00:00,54.63,55.0,54.5,54.75,4525600
-1994-12-16 00:00:00,54.88,55.38,54.63,55.25,10178800
-1994-12-19 00:00:00,55.25,55.5,54.75,55.38,3418800
-1994-12-20 00:00:00,55.13,55.25,54.5,54.63,5492400
-1994-12-21 00:00:00,54.75,54.75,54.38,54.38,6250000
-1994-12-22 00:00:00,54.25,55.19,53.88,54.63,5650000
-1994-12-23 00:00:00,54.88,55.63,54.75,55.25,2452400
-1994-12-27 00:00:00,55.25,55.75,55.25,55.5,2654800
-1994-12-28 00:00:00,55.5,55.63,55.13,55.13,3097600
-1994-12-29 00:00:00,55.0,55.38,55.0,55.0,2497600
-1994-12-30 00:00:00,55.25,55.5,54.63,54.75,1965200
-1995-01-03 00:00:00,54.63,55.0,53.75,54.5,3644400
-1995-01-04 00:00:00,54.0,55.0,54.0,55.0,4162400
-1995-01-05 00:00:00,54.88,55.0,54.5,54.75,3166800
-1995-01-06 00:00:00,54.5,54.75,54.25,54.38,2140800
-1995-01-09 00:00:00,54.13,54.5,53.63,53.75,4520000
-1995-01-10 00:00:00,53.63,54.88,53.63,54.88,4691200
-1995-01-11 00:00:00,54.75,54.88,54.0,54.88,4098800
-1995-01-12 00:00:00,54.75,55.25,54.25,54.38,4180800
-1995-01-13 00:00:00,54.38,54.63,54.13,54.25,3122000
-1995-01-16 00:00:00,54.25,54.88,54.25,54.75,2640800
-1995-01-17 00:00:00,54.88,55.0,54.5,55.0,3340000
-1995-01-18 00:00:00,54.5,55.0,54.5,54.88,4216400
-1995-01-19 00:00:00,54.5,54.75,54.38,54.5,4834400
-1995-01-20 00:00:00,54.25,54.75,54.0,54.5,6967600
-1995-01-23 00:00:00,54.13,56.0,54.0,55.88,4261200
-1995-01-24 00:00:00,55.88,55.88,55.13,55.13,4036400
-1995-01-25 00:00:00,55.13,55.13,54.63,54.75,3418000
-1995-01-26 00:00:00,54.75,56.13,54.75,55.88,5160000
-1995-01-27 00:00:00,56.25,57.25,55.88,57.13,4924400
-1995-01-30 00:00:00,56.5,57.63,56.5,57.63,4845600
-1995-01-31 00:00:00,57.88,59.5,57.75,58.13,9091200
-1995-02-01 00:00:00,58.38,58.38,56.5,56.75,5167600
-1995-02-02 00:00:00,57.0,57.5,56.63,56.88,4676400
-1995-02-03 00:00:00,57.0,57.63,57.0,57.38,3734400
-1995-02-06 00:00:00,57.5,58.38,57.5,57.75,4696800
-1995-02-07 00:00:00,57.5,58.0,57.38,57.88,3208800
-1995-02-08 00:00:00,57.13,57.63,57.0,57.5,3563200
-1995-02-09 00:00:00,57.38,57.5,56.75,56.75,4273600
-1995-02-10 00:00:00,56.88,57.5,56.25,57.13,5391200
-1995-02-13 00:00:00,57.25,57.5,56.38,57.13,6898800
-1995-02-14 00:00:00,57.38,57.5,56.88,57.0,2857600
-1995-02-15 00:00:00,57.25,57.38,56.38,56.5,5716400
-1995-02-16 00:00:00,56.13,56.5,55.88,56.5,3647600
-1995-02-17 00:00:00,56.38,57.13,55.5,55.63,10356400
-1995-02-21 00:00:00,55.75,56.13,55.63,55.88,3762000
-1995-02-22 00:00:00,56.0,57.13,56.0,56.75,4015600
-1995-02-23 00:00:00,57.0,57.38,56.75,57.0,3928800
-1995-02-24 00:00:00,57.13,57.63,56.88,57.13,4042000
-1995-02-27 00:00:00,57.13,57.63,56.75,56.88,2698800
-1995-02-28 00:00:00,56.63,57.38,56.5,56.75,3656800
-1995-03-01 00:00:00,56.63,57.0,56.38,56.63,4354800
-1995-03-02 00:00:00,57.0,58.13,56.63,58.13,3669200
-1995-03-03 00:00:00,57.88,58.0,57.5,57.75,3300000
-1995-03-06 00:00:00,57.63,58.5,56.88,58.0,3484800
-1995-03-07 00:00:00,57.75,58.25,56.88,58.0,4188000
-1995-03-08 00:00:00,58.5,58.63,57.5,58.13,4730800
-1995-03-09 00:00:00,58.0,58.25,57.63,58.13,3430000
-1995-03-10 00:00:00,58.38,59.5,58.13,59.0,4842000
-1995-03-13 00:00:00,59.5,60.38,59.38,60.25,3951200
-1995-03-14 00:00:00,60.25,60.88,60.25,60.25,4435600
-1995-03-15 00:00:00,60.38,61.63,60.38,61.38,5136400
-1995-03-16 00:00:00,61.5,62.13,61.13,61.63,7687600
-1995-03-17 00:00:00,62.0,62.75,61.88,62.5,10645600
-1995-03-20 00:00:00,62.38,62.5,61.63,62.0,3884800
-1995-03-21 00:00:00,61.75,63.0,61.63,61.75,3690800
-1995-03-22 00:00:00,61.88,62.25,61.25,61.5,4302000
-1995-03-23 00:00:00,61.5,61.5,61.0,61.13,3454800
-1995-03-24 00:00:00,61.25,62.0,61.13,61.88,3202000
-1995-03-27 00:00:00,62.13,62.13,61.5,61.88,2018800
-1995-03-28 00:00:00,61.75,61.88,61.38,61.75,2733600
-1995-03-29 00:00:00,61.5,62.13,59.5,60.0,5850000
-1995-03-30 00:00:00,60.5,60.5,59.5,60.0,4976400
-1995-03-31 00:00:00,59.75,59.88,59.38,59.5,3937600
-1995-04-03 00:00:00,59.38,59.75,59.25,59.5,5185200
-1995-04-04 00:00:00,59.5,59.88,58.38,59.88,4805600
-1995-04-05 00:00:00,59.88,59.88,59.25,59.66,3415600
-1995-04-06 00:00:00,59.5,59.5,58.63,59.25,5166400
-1995-04-07 00:00:00,59.38,59.38,58.63,59.0,4461200
-1995-04-10 00:00:00,58.75,60.13,58.75,60.0,3962400
-1995-04-11 00:00:00,60.38,60.63,59.63,60.13,3910800
-1995-04-12 00:00:00,60.25,60.5,60.0,60.13,3922000
-1995-04-13 00:00:00,60.25,61.63,60.0,61.63,3462000
-1995-04-17 00:00:00,62.0,62.38,60.38,60.5,3200800
-1995-04-18 00:00:00,61.88,63.0,61.63,62.63,9718000
-1995-04-19 00:00:00,62.75,63.0,62.25,62.75,6472400
-1995-04-20 00:00:00,62.63,63.13,62.13,63.0,5146400
-1995-04-21 00:00:00,63.0,63.38,62.5,63.25,6772000
-1995-04-24 00:00:00,63.25,64.5,63.0,64.0,4526400
-1995-04-25 00:00:00,64.0,64.0,63.63,63.75,3527600
-1995-04-26 00:00:00,63.63,64.12,63.25,64.12,4051200
-1995-04-27 00:00:00,64.0,64.5,63.38,63.38,4194400
-1995-04-28 00:00:00,63.25,65.12,62.88,65.0,5333600
-1995-05-01 00:00:00,64.75,65.37,64.0,64.87,3780000
-1995-05-02 00:00:00,65.0,65.5,64.75,65.0,2898800
-1995-05-03 00:00:00,65.12,65.87,65.12,65.75,2862000
-1995-05-04 00:00:00,66.0,67.25,65.87,66.12,4640000
-1995-05-05 00:00:00,66.5,66.5,65.12,65.5,3020800
-1995-05-08 00:00:00,65.25,67.0,65.25,66.5,2522000
-1995-05-09 00:00:00,66.75,67.12,66.25,66.5,2644400
-1995-05-10 00:00:00,66.25,66.75,65.75,66.62,6264400
-1995-05-11 00:00:00,66.5,67.62,66.37,67.5,5250800
-1995-05-12 00:00:00,67.0,67.37,64.75,64.75,8420000
-1995-05-15 00:00:00,63.5,64.0,62.38,63.63,12328000
-1995-05-16 00:00:00,63.75,64.37,63.38,63.5,5456800
-1995-05-17 00:00:00,63.75,64.37,63.63,64.25,3513200
-1995-05-18 00:00:00,62.75,62.88,61.63,62.0,11938000
-1995-05-19 00:00:00,61.63,63.13,61.63,62.63,8486800
-1995-05-22 00:00:00,63.13,63.75,62.63,63.63,3430000
-1995-05-23 00:00:00,63.75,64.75,63.63,64.75,4198800
-1995-05-24 00:00:00,65.12,66.25,64.37,65.0,7047600
-1995-05-25 00:00:00,64.5,65.5,64.37,64.87,4292000
-1995-05-26 00:00:00,64.75,65.12,63.75,64.12,3488000
-1995-05-30 00:00:00,64.25,64.5,64.12,64.12,2323200
-1995-05-31 00:00:00,64.25,66.25,64.12,66.12,4360000
-1995-06-01 00:00:00,66.0,66.62,65.75,66.5,5432000
-1995-06-02 00:00:00,66.25,66.75,65.75,65.87,2813600
-1995-06-05 00:00:00,66.12,66.37,65.37,65.87,2673200
-1995-06-06 00:00:00,65.87,66.75,65.87,66.37,4314400
-1995-06-07 00:00:00,66.25,66.37,65.62,66.25,2154400
-1995-06-08 00:00:00,65.75,66.75,65.62,66.37,2345600
-1995-06-09 00:00:00,66.25,66.5,65.62,66.12,2409200
-1995-06-12 00:00:00,66.12,66.37,65.75,66.25,2059200
-1995-06-13 00:00:00,66.62,67.5,66.62,67.5,2526800
-1995-06-14 00:00:00,67.12,68.37,67.12,68.25,3294400
-1995-06-15 00:00:00,67.87,68.5,67.62,67.75,3243600
-1995-06-16 00:00:00,67.75,68.75,67.62,68.75,7662000
-1995-06-19 00:00:00,68.62,69.25,68.62,69.25,2416800
-1995-06-20 00:00:00,69.12,69.12,68.12,68.37,2963600
-1995-06-21 00:00:00,68.5,70.0,68.25,69.62,2734400
-1995-06-22 00:00:00,69.75,71.12,69.5,71.12,4363600
-1995-06-23 00:00:00,70.75,71.12,70.0,71.12,3816800
-1995-06-26 00:00:00,71.12,71.25,69.5,69.5,2560800
-1995-06-27 00:00:00,69.25,69.75,67.37,67.62,5840000
-1995-06-28 00:00:00,67.62,69.0,67.62,68.25,3604400
-1995-06-29 00:00:00,68.37,68.5,67.5,68.37,3045600
-1995-06-30 00:00:00,68.62,68.87,67.37,67.5,2964400
-1995-07-03 00:00:00,67.25,67.87,67.0,67.69,1739200
-1995-07-05 00:00:00,67.75,68.0,66.37,66.5,2542400
-1995-07-06 00:00:00,66.87,67.5,66.5,67.37,2963200
-1995-07-07 00:00:00,67.5,67.5,64.37,64.87,12742000
-1995-07-10 00:00:00,65.0,65.62,64.62,65.25,6180000
-1995-07-11 00:00:00,65.5,66.75,65.5,66.37,5296800
-1995-07-12 00:00:00,66.25,66.75,65.87,66.0,3686400
-1995-07-13 00:00:00,66.0,66.62,65.87,66.5,4170000
-1995-07-14 00:00:00,66.12,66.87,66.12,66.87,2650000
-1995-07-17 00:00:00,67.37,67.75,66.62,67.25,4752000
-1995-07-18 00:00:00,67.62,68.87,66.62,68.62,5365600
-1995-07-19 00:00:00,68.75,69.75,68.0,69.0,5843600
-1995-07-20 00:00:00,69.0,69.37,68.25,68.62,3578800
-1995-07-21 00:00:00,68.37,69.37,68.37,69.12,6763600
-1995-07-24 00:00:00,69.37,69.87,69.0,69.75,3064800
-1995-07-25 00:00:00,69.62,70.12,69.5,70.0,3730000
-1995-07-26 00:00:00,69.75,70.75,69.37,70.5,4447600
-1995-07-27 00:00:00,71.0,71.75,70.87,71.5,3081200
-1995-07-28 00:00:00,71.75,71.75,70.75,71.75,2567600
-1995-07-31 00:00:00,71.25,71.75,71.12,71.75,2168000
-1995-08-01 00:00:00,71.5,71.5,70.75,71.12,2606800
-1995-08-02 00:00:00,71.12,71.12,70.25,70.5,4294400
-1995-08-03 00:00:00,70.0,70.0,69.5,69.87,3280000
-1995-08-04 00:00:00,69.75,71.12,69.5,70.62,3101200
-1995-08-07 00:00:00,70.87,71.12,70.5,70.75,2025200
-1995-08-08 00:00:00,70.87,71.12,70.25,70.62,2322400
-1995-08-09 00:00:00,70.62,70.62,70.12,70.37,1917600
-1995-08-10 00:00:00,70.25,70.5,69.87,70.25,1830000
-1995-08-11 00:00:00,69.75,69.75,68.5,68.62,2825600
-1995-08-14 00:00:00,68.75,69.62,68.5,69.5,2013200
-1995-08-15 00:00:00,68.87,69.12,67.25,69.0,3208000
-1995-08-16 00:00:00,68.37,68.75,67.5,68.0,3883600
-1995-08-17 00:00:00,67.87,68.25,66.87,67.5,3353200
-1995-08-18 00:00:00,67.5,67.87,67.12,67.37,5971200
-1995-08-21 00:00:00,67.5,68.0,67.37,67.62,4024800
-1995-08-22 00:00:00,67.62,68.25,67.37,68.0,2499200
-1995-08-23 00:00:00,68.0,68.87,68.0,68.25,3087600
-1995-08-24 00:00:00,68.12,68.5,67.62,68.0,2520800
-1995-08-25 00:00:00,68.0,68.62,67.87,68.0,2212400
-1995-08-28 00:00:00,68.25,68.87,68.0,68.87,1788800
-1995-08-29 00:00:00,69.12,69.87,69.0,69.0,3168800
-1995-08-30 00:00:00,69.25,69.25,68.37,69.0,1718800
-1995-08-31 00:00:00,69.37,69.37,68.87,69.0,2014400
-1995-09-01 00:00:00,69.0,69.37,68.62,68.75,1554400
-1995-09-05 00:00:00,69.25,69.62,68.37,69.37,2856400
-1995-09-06 00:00:00,69.12,69.75,69.12,69.5,3062000
-1995-09-07 00:00:00,69.5,69.75,69.37,69.62,1593200
-1995-09-08 00:00:00,69.62,70.0,69.37,69.75,2566400
-1995-09-11 00:00:00,70.0,70.37,69.87,70.0,3139200
-1995-09-12 00:00:00,70.25,70.25,69.62,69.75,1949200
-1995-09-13 00:00:00,69.75,70.37,69.5,70.25,3088000
-1995-09-14 00:00:00,70.5,71.87,70.37,71.87,4272000
-1995-09-15 00:00:00,72.0,72.0,71.0,71.5,6669200
-1995-09-18 00:00:00,71.37,71.87,70.87,71.37,3314400
-1995-09-19 00:00:00,71.62,72.37,71.5,72.12,4124400
-1995-09-20 00:00:00,72.12,72.25,71.5,71.62,2268000
-1995-09-21 00:00:00,71.75,74.12,71.62,73.75,7623200
-1995-09-22 00:00:00,72.87,73.62,72.62,72.75,4548000
-1995-09-25 00:00:00,72.87,74.0,72.75,73.87,3120800
-1995-09-26 00:00:00,73.87,74.87,73.62,74.37,3056400
-1995-09-27 00:00:00,74.0,74.87,73.37,74.62,4047600
-1995-09-28 00:00:00,74.37,74.5,73.25,73.5,2748800
-1995-09-29 00:00:00,73.5,74.25,73.12,74.12,3062000
-1995-10-02 00:00:00,73.62,74.25,73.12,73.5,2453600
-1995-10-03 00:00:00,73.62,74.87,73.62,74.75,4308800
-1995-10-04 00:00:00,74.75,75.87,74.75,75.5,6573600
-1995-10-05 00:00:00,75.5,76.25,74.75,75.5,5350000
-1995-10-06 00:00:00,75.75,77.37,75.5,77.25,4261200
-1995-10-09 00:00:00,77.12,77.25,76.25,76.62,2844800
-1995-10-10 00:00:00,75.75,76.87,75.75,76.12,3899200
-1995-10-11 00:00:00,76.12,76.37,75.75,76.12,3560000
-1995-10-12 00:00:00,76.25,76.75,76.25,76.5,3463200
-1995-10-13 00:00:00,77.0,78.0,77.0,77.62,3361200
-1995-10-16 00:00:00,77.62,77.75,77.25,77.62,1899200
-1995-10-17 00:00:00,77.5,77.62,76.75,77.5,2137600
-1995-10-18 00:00:00,77.5,78.87,77.12,78.12,2778000
-1995-10-19 00:00:00,78.25,79.37,78.25,79.0,5908000
-1995-10-20 00:00:00,78.87,79.75,78.12,79.75,5847600
-1995-10-23 00:00:00,79.5,80.87,79.37,80.75,4020000
-1995-10-24 00:00:00,81.0,82.75,80.87,82.75,5967600
-1995-10-25 00:00:00,82.87,84.12,81.75,82.0,6709200
-1995-10-26 00:00:00,81.5,82.25,80.25,80.37,5965200
-1995-10-27 00:00:00,80.12,81.12,79.12,80.75,4922000
-1995-10-30 00:00:00,80.75,81.87,80.62,81.62,3824800
-1995-10-31 00:00:00,81.37,82.0,81.12,81.5,2724400
-1995-11-01 00:00:00,81.25,82.0,81.0,81.75,3778000
-1995-11-02 00:00:00,81.75,81.87,80.87,81.25,3101200
-1995-11-03 00:00:00,81.25,81.25,80.0,80.25,3652000
-1995-11-06 00:00:00,80.0,80.62,80.0,80.12,2773600
-1995-11-07 00:00:00,80.25,81.75,80.12,81.75,4980000
-1995-11-08 00:00:00,82.0,82.25,81.37,82.12,3695600
-1995-11-09 00:00:00,82.0,82.0,81.0,81.37,2894400
-1995-11-10 00:00:00,80.37,80.62,79.62,79.75,2177600
-1995-11-13 00:00:00,80.5,81.75,80.0,81.75,4052400
-1995-11-14 00:00:00,83.5,84.87,83.12,83.12,6930000
-1995-11-15 00:00:00,83.25,86.0,83.12,85.87,3332000
-1995-11-16 00:00:00,85.62,85.87,84.12,84.25,4136800
-1995-11-17 00:00:00,84.25,84.75,83.75,84.37,5080800
-1995-11-20 00:00:00,84.37,85.0,83.5,83.62,2200800
-1995-11-21 00:00:00,83.75,85.5,83.75,85.37,2367600
-1995-11-22 00:00:00,85.0,85.25,84.12,84.75,3446800
-1995-11-24 00:00:00,84.37,84.87,84.37,84.5,1143200
-1995-11-27 00:00:00,84.62,85.25,84.0,84.37,3932000
-1995-11-28 00:00:00,84.62,85.25,84.25,85.25,3494800
-1995-11-29 00:00:00,85.25,86.37,85.0,86.0,2664800
-1995-11-30 00:00:00,86.12,87.25,85.12,86.62,3206400
-1995-12-01 00:00:00,86.87,87.12,85.75,85.87,4460800
-1995-12-04 00:00:00,86.0,87.75,85.37,87.75,4578000
-1995-12-05 00:00:00,87.5,90.25,87.5,89.5,5498000
-1995-12-06 00:00:00,90.12,91.12,90.0,90.75,5775600
-1995-12-07 00:00:00,90.5,91.0,90.25,90.87,4920800
-1995-12-08 00:00:00,91.0,91.25,89.62,90.25,3260800
-1995-12-11 00:00:00,90.0,91.12,89.75,90.12,3866800
-1995-12-12 00:00:00,90.25,91.12,90.12,90.75,2966400
-1995-12-13 00:00:00,90.75,91.5,90.62,90.87,4403200
-1995-12-14 00:00:00,90.87,92.37,90.87,91.5,3182000
-1995-12-15 00:00:00,91.5,91.87,90.62,91.37,10383200
-1995-12-18 00:00:00,90.87,90.87,89.0,89.12,4922400
-1995-12-19 00:00:00,89.0,89.5,86.37,87.0,6382000
-1995-12-20 00:00:00,87.12,88.75,86.5,87.25,5342000
-1995-12-21 00:00:00,87.12,88.5,87.0,88.37,6643200
-1995-12-22 00:00:00,88.12,88.25,86.12,86.5,4408000
-1995-12-26 00:00:00,86.62,86.75,86.25,86.5,2180000
-1995-12-27 00:00:00,86.62,86.87,85.5,86.87,4501200
-1995-12-28 00:00:00,86.37,86.5,85.87,86.0,3582400
-1995-12-29 00:00:00,86.0,86.0,85.12,85.5,4308800
-1996-01-02 00:00:00,85.5,85.5,83.5,84.25,5188800
-1996-01-03 00:00:00,85.25,88.12,85.25,87.62,8482400
-1996-01-04 00:00:00,87.5,88.25,86.75,86.75,6515200
-1996-01-05 00:00:00,86.37,87.5,85.75,86.75,5860000
-1996-01-08 00:00:00,86.87,87.87,86.75,87.87,1999200
-1996-01-09 00:00:00,88.87,90.25,88.25,88.37,6421200
-1996-01-10 00:00:00,87.62,87.75,83.12,85.5,8907600
-1996-01-11 00:00:00,85.5,85.5,83.12,83.75,7541200
-1996-01-12 00:00:00,84.87,86.62,84.62,85.75,7807600
-1996-01-15 00:00:00,85.62,86.87,85.37,86.5,4336400
-1996-01-16 00:00:00,86.75,87.25,86.25,86.75,6140000
-1996-01-17 00:00:00,86.75,87.87,86.37,87.37,4163600
-1996-01-18 00:00:00,87.25,87.37,86.25,86.75,3971200
-1996-01-19 00:00:00,86.62,86.87,85.87,86.37,5061200
-1996-01-22 00:00:00,86.62,87.62,86.12,86.75,3501200
-1996-01-23 00:00:00,86.75,87.87,86.5,87.75,3332400
-1996-01-24 00:00:00,90.0,93.75,89.25,93.75,8645200
-1996-01-25 00:00:00,93.25,94.75,90.5,93.0,7698800
-1996-01-26 00:00:00,92.5,93.75,91.75,93.25,4358800
-1996-01-29 00:00:00,93.37,95.25,93.37,94.25,4650000
-1996-01-30 00:00:00,93.75,96.37,93.5,96.37,4140800
-1996-01-31 00:00:00,96.12,96.5,95.62,96.0,4895600
-1996-02-01 00:00:00,96.25,96.25,94.25,94.37,3778000
-1996-02-02 00:00:00,94.37,97.5,94.37,95.87,6052400
-1996-02-05 00:00:00,95.0,98.12,95.0,97.87,4150000
-1996-02-06 00:00:00,97.87,98.25,96.62,97.12,5288800
-1996-02-07 00:00:00,96.75,97.0,95.87,97.0,6496400
-1996-02-08 00:00:00,97.12,99.12,97.12,98.75,8800000
-1996-02-09 00:00:00,98.87,100.37,98.5,99.12,8647600
-1996-02-12 00:00:00,99.12,99.37,98.37,98.87,7661200
-1996-02-13 00:00:00,98.75,99.62,98.75,99.0,11283600
-1996-02-14 00:00:00,99.0,99.0,97.37,97.62,6624400
-1996-02-15 00:00:00,96.75,97.25,94.87,95.12,17673600
-1996-02-16 00:00:00,95.25,95.5,93.87,94.12,10606800
-1996-02-20 00:00:00,93.0,93.62,92.37,92.62,7118000
-1996-02-21 00:00:00,92.75,95.37,92.75,94.87,9931200
-1996-02-22 00:00:00,95.0,96.25,94.87,95.12,8210800
-1996-02-23 00:00:00,95.37,95.87,93.5,93.5,7024400
-1996-02-26 00:00:00,93.62,94.87,93.5,93.75,6400000
-1996-02-27 00:00:00,94.0,94.87,93.12,93.5,6280000
-1996-02-28 00:00:00,94.25,96.37,93.87,93.87,7056800
-1996-02-29 00:00:00,92.87,95.87,92.87,93.5,7702000
-1996-03-01 00:00:00,94.25,96.25,93.62,96.0,5742400
-1996-03-04 00:00:00,96.0,97.62,95.5,96.75,6494400
-1996-03-05 00:00:00,96.12,96.62,95.62,96.25,3632400
-1996-03-06 00:00:00,96.87,97.75,95.75,95.87,3980800
-1996-03-07 00:00:00,95.87,98.25,95.75,98.25,6665600
-1996-03-08 00:00:00,96.87,97.0,91.0,95.0,14979200
-1996-03-11 00:00:00,94.5,95.37,93.12,95.25,6426400
-1996-03-12 00:00:00,94.62,94.87,93.0,94.12,6044400
-1996-03-13 00:00:00,94.25,94.37,92.5,92.87,5371200
-1996-03-14 00:00:00,94.0,94.62,92.5,92.62,5316400
-1996-03-15 00:00:00,92.75,94.62,92.62,94.0,8043200
-1996-03-18 00:00:00,95.0,95.75,93.75,94.37,4798800
-1996-03-19 00:00:00,95.0,95.25,91.87,92.5,8386800
-1996-03-20 00:00:00,93.12,94.0,92.5,93.75,4722000
-1996-03-21 00:00:00,93.75,95.12,93.37,94.12,6663200
-1996-03-22 00:00:00,94.5,95.25,93.5,94.5,5533200
-1996-03-25 00:00:00,95.25,95.5,93.62,93.62,4192400
-1996-03-26 00:00:00,93.5,95.25,93.37,94.62,4170000
-1996-03-27 00:00:00,94.75,94.75,93.12,93.12,4163200
-1996-03-28 00:00:00,92.87,93.37,92.0,92.75,3451200
-1996-03-29 00:00:00,93.37,93.75,92.0,92.25,3496400
-1996-04-01 00:00:00,93.12,93.5,92.75,93.25,7585200
-1996-04-02 00:00:00,93.62,95.25,93.0,95.25,5258000
-1996-04-03 00:00:00,94.87,94.87,93.87,94.12,3125600
-1996-04-04 00:00:00,94.62,94.75,94.25,94.62,3202000
-1996-04-08 00:00:00,92.0,92.87,90.37,92.12,7175600
-1996-04-09 00:00:00,93.0,93.12,90.5,91.25,4573200
-1996-04-10 00:00:00,91.0,91.25,87.87,88.25,6183200
-1996-04-11 00:00:00,88.5,88.87,85.62,87.5,10427600
-1996-04-12 00:00:00,88.0,89.75,87.87,88.62,9576800
-1996-04-15 00:00:00,89.0,90.25,88.5,89.75,4769200
-1996-04-16 00:00:00,89.87,91.75,89.75,91.12,7676400
-1996-04-17 00:00:00,91.25,91.5,90.25,90.62,4963200
-1996-04-18 00:00:00,90.75,92.0,90.62,91.62,4545600
-1996-04-19 00:00:00,91.62,92.0,90.75,90.87,4533600
-1996-04-22 00:00:00,91.37,91.87,88.62,90.0,4257600
-1996-04-23 00:00:00,90.5,91.37,90.25,90.5,4785600
-1996-04-24 00:00:00,90.62,90.62,88.0,89.75,6769200
-1996-04-25 00:00:00,89.75,91.12,89.0,90.12,6476800
-1996-04-26 00:00:00,90.75,91.87,90.12,90.62,5043600
-1996-04-29 00:00:00,90.62,92.25,90.5,91.87,3655600
-1996-04-30 00:00:00,91.75,92.62,91.0,92.5,4016800
-1996-05-01 00:00:00,92.0,93.75,92.0,92.75,3853200
-1996-05-02 00:00:00,92.12,92.25,89.5,89.5,6146800
-1996-05-03 00:00:00,90.5,91.62,88.62,89.5,5443200
-1996-05-06 00:00:00,90.0,90.37,88.75,89.75,4099200
-1996-05-07 00:00:00,89.75,90.12,89.0,89.75,3668800
-1996-05-08 00:00:00,89.25,91.87,88.37,91.87,4854400
-1996-05-09 00:00:00,91.62,91.75,90.5,90.87,3192400
-1996-05-10 00:00:00,91.5,92.12,90.75,91.62,4643600
-1996-05-13 00:00:00,91.87,92.62,91.12,92.62,4363600
-1996-05-14 00:00:00,92.62,93.25,92.12,92.5,4535600
-1996-05-15 00:00:00,92.75,94.37,92.62,93.87,5483200
-1996-05-16 00:00:00,93.5,95.75,93.5,94.25,6502400
-1996-05-17 00:00:00,94.75,95.0,93.75,94.87,5312400
-1996-05-20 00:00:00,95.25,95.87,94.5,95.25,3692400
-1996-05-21 00:00:00,95.37,95.87,95.0,95.62,2666400
-1996-05-22 00:00:00,95.5,97.12,95.37,97.0,4266800
-1996-05-23 00:00:00,97.12,97.62,95.75,96.5,4596800
-1996-05-24 00:00:00,96.87,97.87,96.62,97.62,3266400
-1996-05-28 00:00:00,98.0,98.25,96.0,97.37,4234400
-1996-05-29 00:00:00,97.87,97.87,95.62,96.25,4800000
-1996-05-30 00:00:00,96.25,98.37,95.5,97.75,4702000
-1996-05-31 00:00:00,97.75,98.37,97.12,97.37,4371200
-1996-06-03 00:00:00,97.0,97.62,96.75,97.0,3364800
-1996-06-04 00:00:00,97.75,98.5,97.62,98.25,3186400
-1996-06-05 00:00:00,98.5,99.25,97.87,99.25,3292000
-1996-06-06 00:00:00,99.75,99.75,98.25,98.25,3754400
-1996-06-07 00:00:00,96.37,99.0,96.25,98.62,4686800
-1996-06-10 00:00:00,99.12,99.75,98.75,99.37,3306400
-1996-06-11 00:00:00,100.0,100.37,99.5,100.0,6266800
-1996-06-12 00:00:00,50.38,50.75,49.63,50.0,4864400
-1996-06-13 00:00:00,50.0,50.0,48.88,48.88,4966600
-1996-06-14 00:00:00,48.88,49.25,48.5,49.0,3516800
-1996-06-17 00:00:00,49.38,49.5,48.25,48.75,3566800
-1996-06-18 00:00:00,48.5,48.63,47.75,47.88,4307200
-1996-06-19 00:00:00,48.0,48.25,47.88,48.0,3798400
-1996-06-20 00:00:00,48.13,48.38,47.5,47.88,4858200
-1996-06-21 00:00:00,48.13,48.13,47.63,48.13,7804600
-1996-06-24 00:00:00,48.13,48.75,47.88,48.38,3867200
-1996-06-25 00:00:00,48.75,49.38,48.63,49.38,4261200
-1996-06-26 00:00:00,49.25,49.38,49.13,49.38,3360000
-1996-06-27 00:00:00,49.13,49.5,48.25,49.13,3375600
-1996-06-28 00:00:00,49.38,49.75,49.13,49.5,2951000
-1996-07-01 00:00:00,49.75,49.75,49.38,49.63,2417200
-1996-07-02 00:00:00,49.88,50.0,49.25,49.75,3325600
-1996-07-03 00:00:00,49.75,49.75,49.13,49.38,2971000
-1996-07-05 00:00:00,48.75,49.5,48.38,48.38,1899000
-1996-07-08 00:00:00,48.25,48.75,47.88,48.0,3816600
-1996-07-09 00:00:00,48.25,48.25,47.25,47.25,3397800
-1996-07-10 00:00:00,47.5,48.0,46.75,48.0,3827800
-1996-07-11 00:00:00,48.25,48.75,47.0,48.0,3586600
-1996-07-12 00:00:00,48.0,48.0,46.63,47.19,2989400
-1996-07-15 00:00:00,47.0,47.25,45.5,46.0,4516600
-1996-07-16 00:00:00,45.75,48.5,44.13,48.25,8481600
-1996-07-17 00:00:00,48.88,48.88,47.5,47.5,4264600
-1996-07-18 00:00:00,48.13,49.25,47.63,49.13,4226000
-1996-07-19 00:00:00,49.13,49.38,48.75,49.38,4229600
-1996-07-22 00:00:00,48.75,49.13,47.63,48.88,3106000
-1996-07-23 00:00:00,49.0,49.0,47.13,47.38,2851000
-1996-07-24 00:00:00,46.5,48.25,45.5,47.5,5079600
-1996-07-25 00:00:00,47.88,48.0,46.88,47.38,3415600
-1996-07-26 00:00:00,47.88,48.13,47.13,48.13,2584600
-1996-07-29 00:00:00,48.0,48.13,47.5,47.63,1966000
-1996-07-30 00:00:00,48.0,48.25,47.25,48.25,3181000
-1996-07-31 00:00:00,48.13,48.38,47.63,47.75,3033200
-1996-08-01 00:00:00,47.75,49.38,47.75,49.13,3442800
-1996-08-02 00:00:00,49.5,50.25,49.5,49.63,3561000
-1996-08-05 00:00:00,50.13,50.75,50.0,50.38,2806600
-1996-08-06 00:00:00,50.38,50.5,50.0,50.5,2895000
-1996-08-07 00:00:00,50.63,51.5,50.13,51.5,3844400
-1996-08-08 00:00:00,51.63,51.63,50.88,51.25,2530600
-1996-08-09 00:00:00,51.5,51.63,51.0,51.25,2771000
-1996-08-12 00:00:00,51.13,52.63,50.75,52.63,3565400
-1996-08-13 00:00:00,52.38,53.13,52.13,52.5,4210600
-1996-08-14 00:00:00,52.75,53.13,52.5,53.13,4512200
-1996-08-15 00:00:00,53.13,53.38,52.75,53.13,3091000
-1996-08-16 00:00:00,52.5,52.63,51.5,51.63,4127600
-1996-08-19 00:00:00,52.13,52.88,52.0,52.13,2237400
-1996-08-20 00:00:00,52.13,52.38,51.63,51.75,2176600
-1996-08-21 00:00:00,51.88,52.25,51.38,51.88,1894000
-1996-08-22 00:00:00,51.88,52.13,51.0,52.0,2601000
-1996-08-23 00:00:00,52.25,52.38,50.88,51.13,2660400
-1996-08-26 00:00:00,51.0,51.0,50.25,50.5,2721000
-1996-08-27 00:00:00,50.5,51.0,50.5,50.88,2031200
-1996-08-28 00:00:00,50.75,50.75,50.38,50.38,1529000
-1996-08-29 00:00:00,50.25,50.38,49.63,49.88,2506200
-1996-08-30 00:00:00,50.0,50.0,48.63,49.25,3615000
-1996-09-03 00:00:00,48.63,49.63,48.25,49.13,2586000
-1996-09-04 00:00:00,48.88,49.25,48.63,49.13,2118200
-1996-09-05 00:00:00,48.75,49.63,48.38,48.5,2365400
-1996-09-06 00:00:00,48.75,49.88,48.38,49.75,2425400
-1996-09-09 00:00:00,50.0,50.25,49.75,49.88,2824600
-1996-09-10 00:00:00,50.38,50.5,49.25,49.38,3774400
-1996-09-11 00:00:00,49.5,49.75,49.0,49.25,3447800
-1996-09-12 00:00:00,49.5,50.0,48.88,49.25,2908200
-1996-09-13 00:00:00,50.13,50.5,49.75,50.0,3949000
-1996-09-16 00:00:00,50.38,50.88,50.13,50.13,4648200
-1996-09-17 00:00:00,50.25,50.38,49.63,50.0,2361000
-1996-09-18 00:00:00,50.0,50.13,49.5,49.63,1771000
-1996-09-19 00:00:00,49.38,50.38,49.13,50.0,2120400
-1996-09-20 00:00:00,50.25,50.5,50.13,50.5,6326600
-1996-09-23 00:00:00,50.38,50.75,50.13,50.75,2816000
-1996-09-24 00:00:00,50.75,50.88,50.13,50.38,3466800
-1996-09-25 00:00:00,50.63,50.75,50.13,50.25,2510000
-1996-09-26 00:00:00,50.63,51.63,50.25,51.0,5064600
-1996-09-27 00:00:00,51.5,51.5,50.88,51.5,2697600
-1996-09-30 00:00:00,51.63,51.75,51.0,51.25,2697600
-1996-10-01 00:00:00,51.25,51.38,50.63,51.13,2584600
-1996-10-02 00:00:00,51.38,51.5,51.13,51.25,2290600
-1996-10-03 00:00:00,51.38,51.38,50.75,51.0,2119600
-1996-10-04 00:00:00,51.25,52.25,51.13,51.88,3337600
-1996-10-07 00:00:00,52.13,52.38,51.88,52.0,2711800
-1996-10-08 00:00:00,51.5,52.25,51.38,51.88,2887800
-1996-10-09 00:00:00,52.0,52.0,50.5,51.25,3085000
-1996-10-10 00:00:00,51.25,51.38,50.75,50.88,1623400
-1996-10-11 00:00:00,51.0,51.88,50.88,51.5,2022800
-1996-10-14 00:00:00,51.5,52.88,51.5,52.5,2731200
-1996-10-15 00:00:00,52.25,52.63,51.0,51.25,3984600
-1996-10-16 00:00:00,51.5,51.5,50.63,51.25,4131200
-1996-10-17 00:00:00,51.63,52.63,51.5,52.38,4070400
-1996-10-18 00:00:00,52.0,52.25,51.75,51.88,7754000
-1996-10-21 00:00:00,52.0,52.0,50.5,50.75,5960000
-1996-10-22 00:00:00,50.5,50.63,49.63,49.75,6148200
-1996-10-23 00:00:00,49.75,50.13,49.25,49.75,5160000
-1996-10-24 00:00:00,49.88,50.25,48.5,48.63,5864000
-1996-10-25 00:00:00,48.63,49.13,47.13,47.25,4869400
-1996-10-28 00:00:00,48.0,48.25,47.5,47.63,6233200
-1996-10-29 00:00:00,48.0,49.0,47.88,48.25,5648800
-1996-10-30 00:00:00,48.25,48.38,47.88,48.0,4282800
-1996-10-31 00:00:00,48.25,49.38,48.13,49.25,3944600
-1996-11-01 00:00:00,49.75,50.25,48.88,49.13,3286600
-1996-11-04 00:00:00,49.5,49.5,48.88,48.88,5175600
-1996-11-05 00:00:00,49.0,50.75,49.0,50.0,5886200
-1996-11-06 00:00:00,50.5,52.63,50.38,52.5,6732800
-1996-11-07 00:00:00,52.38,52.38,51.5,51.5,4708800
-1996-11-08 00:00:00,51.75,51.75,51.0,51.5,4280000
-1996-11-11 00:00:00,51.5,51.88,51.38,51.5,2785600
-1996-11-12 00:00:00,51.5,51.5,50.75,50.88,4483200
-1996-11-13 00:00:00,50.88,51.5,50.75,50.88,3440000
-1996-11-14 00:00:00,50.75,51.0,50.38,50.88,4958400
-1996-11-15 00:00:00,51.0,51.25,50.5,50.75,4931200
-1996-11-18 00:00:00,50.75,51.0,50.5,50.63,3109600
-1996-11-19 00:00:00,51.13,51.63,50.88,51.63,3201600
-1996-11-20 00:00:00,51.5,51.88,51.13,51.38,4684400
-1996-11-21 00:00:00,52.0,52.38,51.63,52.13,4160000
-1996-11-22 00:00:00,52.13,52.75,51.75,52.25,3270400
-1996-11-25 00:00:00,52.0,53.75,52.0,53.75,4689600
-1996-11-26 00:00:00,53.5,54.0,53.38,53.63,4740600
-1996-11-27 00:00:00,53.88,53.88,53.5,53.5,2527800
-1996-11-29 00:00:00,53.38,53.63,53.13,53.25,1182800
-1996-12-02 00:00:00,53.13,53.13,52.75,52.88,2587600
-1996-12-03 00:00:00,52.88,53.75,51.5,51.75,3334600
-1996-12-04 00:00:00,51.5,52.25,51.38,52.0,4589000
-1996-12-05 00:00:00,52.25,52.5,51.5,51.63,3544400
-1996-12-06 00:00:00,50.13,52.38,50.0,51.75,4542200
-1996-12-09 00:00:00,52.0,52.38,51.25,52.38,2462200
-1996-12-10 00:00:00,52.13,53.0,52.0,52.5,2540000
-1996-12-11 00:00:00,51.5,52.25,51.13,51.75,3696200
-1996-12-12 00:00:00,51.75,51.75,50.38,50.5,3921200
-1996-12-13 00:00:00,50.0,50.38,49.63,49.75,6185400
-1996-12-16 00:00:00,50.0,50.38,48.5,48.88,5081000
-1996-12-17 00:00:00,48.38,49.13,48.0,48.63,7173200
-1996-12-18 00:00:00,49.0,50.0,48.88,49.13,5279400
-1996-12-19 00:00:00,49.88,50.88,49.63,50.63,3781200
-1996-12-20 00:00:00,52.25,52.25,49.63,49.88,10650400
-1996-12-23 00:00:00,50.13,50.63,49.75,49.88,3470600
-1996-12-24 00:00:00,50.0,50.13,49.88,50.0,1447400
-1996-12-26 00:00:00,49.75,50.75,49.75,50.13,2645000
-1996-12-27 00:00:00,50.25,51.0,50.25,50.5,1787200
-1996-12-30 00:00:00,50.63,51.75,50.5,51.13,2902200
-1996-12-31 00:00:00,51.13,51.31,49.75,49.75,2556800
-1997-01-02 00:00:00,49.88,50.0,48.63,49.75,4198800
-1997-01-03 00:00:00,50.13,50.63,49.75,50.25,3002200
-1997-01-06 00:00:00,50.75,51.38,50.5,50.63,4662600
-1997-01-07 00:00:00,50.63,50.75,50.0,50.75,3808200
-1997-01-08 00:00:00,51.25,51.75,50.88,51.13,4105400
-1997-01-09 00:00:00,51.38,51.88,51.13,51.5,3913800
-1997-01-10 00:00:00,50.75,51.5,50.63,51.13,5687600
-1997-01-13 00:00:00,51.0,51.0,50.13,50.25,5264400
-1997-01-14 00:00:00,50.63,51.63,50.63,51.25,4860000
-1997-01-15 00:00:00,51.5,52.5,51.38,52.13,6662200
-1997-01-16 00:00:00,52.75,53.13,51.63,51.63,5671800
-1997-01-17 00:00:00,51.63,52.13,51.0,51.38,9781800
-1997-01-20 00:00:00,51.5,51.75,50.88,51.0,5243400
-1997-01-21 00:00:00,50.75,53.63,50.75,53.5,9896600
-1997-01-22 00:00:00,54.88,58.0,54.63,57.38,13243400
-1997-01-23 00:00:00,57.63,57.88,56.13,56.13,6166200
-1997-01-24 00:00:00,56.0,56.25,54.5,55.13,6136200
-1997-01-27 00:00:00,55.38,55.38,54.25,54.63,3785400
-1997-01-28 00:00:00,55.38,55.75,54.13,54.38,5705600
-1997-01-29 00:00:00,54.38,55.25,54.25,55.0,3603400
-1997-01-30 00:00:00,55.75,57.0,55.63,56.88,5504400
-1997-01-31 00:00:00,57.13,58.5,57.0,57.75,5487800
-1997-02-03 00:00:00,58.0,58.0,57.0,57.25,3524000
-1997-02-04 00:00:00,57.38,58.88,57.13,58.88,3740400
-1997-02-05 00:00:00,58.88,59.63,56.63,57.38,4881200
-1997-02-06 00:00:00,57.63,58.88,57.13,58.88,4425600
-1997-02-07 00:00:00,59.5,59.88,59.13,59.75,5468800
-1997-02-10 00:00:00,60.0,60.63,59.5,59.63,5765600
-1997-02-11 00:00:00,59.75,60.13,59.63,60.0,3929600
-1997-02-12 00:00:00,60.0,60.88,60.0,60.88,6467800
-1997-02-13 00:00:00,61.13,62.0,61.13,61.75,6750600
-1997-02-14 00:00:00,61.88,62.0,61.38,61.38,5021600
-1997-02-18 00:00:00,61.63,62.75,61.0,62.75,4674400
-1997-02-19 00:00:00,62.63,62.75,61.5,61.63,3643800
-1997-02-20 00:00:00,60.63,60.88,59.75,60.25,5096800
-1997-02-21 00:00:00,60.13,60.5,59.88,60.25,5544000
-1997-02-24 00:00:00,60.13,61.25,60.0,60.75,4023800
-1997-02-25 00:00:00,60.75,60.88,59.38,60.0,5307800
-1997-02-26 00:00:00,60.13,60.13,58.0,58.75,6527800
-1997-02-27 00:00:00,58.75,58.75,57.63,57.63,4442600
-1997-02-28 00:00:00,57.25,58.38,56.63,57.5,5006800
-1997-03-03 00:00:00,57.0,58.5,56.75,58.38,3568200
-1997-03-04 00:00:00,58.38,58.38,57.25,57.38,4262600
-1997-03-05 00:00:00,57.75,59.38,57.75,59.38,5390000
-1997-03-06 00:00:00,59.5,59.5,58.63,59.13,4521600
-1997-03-07 00:00:00,59.25,61.0,59.25,60.63,5587600
-1997-03-10 00:00:00,61.0,61.38,60.88,61.25,3295400
-1997-03-11 00:00:00,61.25,61.38,60.75,60.88,3431200
-1997-03-12 00:00:00,61.25,61.25,58.88,59.63,4304000
-1997-03-13 00:00:00,60.5,61.0,57.88,58.75,8871200
-1997-03-14 00:00:00,59.25,59.38,57.5,57.88,6667200
-1997-03-17 00:00:00,56.75,58.25,56.5,57.88,7232800
-1997-03-18 00:00:00,58.13,59.13,57.38,57.63,4521200
-1997-03-19 00:00:00,58.0,59.0,55.63,57.38,8265600
-1997-03-20 00:00:00,57.75,58.0,56.13,57.13,4427600
-1997-03-21 00:00:00,57.63,57.75,56.25,56.63,6290600
-1997-03-24 00:00:00,57.0,58.0,56.5,57.88,3524600
-1997-03-25 00:00:00,58.25,58.88,57.25,57.5,3805000
-1997-03-26 00:00:00,57.13,58.25,56.63,57.13,4539400
-1997-03-27 00:00:00,57.5,57.63,54.25,55.13,5269000
-1997-03-31 00:00:00,55.0,55.38,52.75,52.88,8000600
-1997-04-01 00:00:00,52.88,55.13,52.63,54.88,6993400
-1997-04-02 00:00:00,54.13,55.5,53.63,54.38,4784000
-1997-04-03 00:00:00,54.38,55.0,52.88,54.0,5010400
-1997-04-04 00:00:00,52.5,55.0,52.5,54.63,6062200
-1997-04-07 00:00:00,55.38,55.5,54.38,54.5,4788400
-1997-04-08 00:00:00,54.5,54.75,53.63,54.5,4080400
-1997-04-09 00:00:00,54.88,55.13,53.38,53.63,4504600
-1997-04-10 00:00:00,53.0,54.88,53.0,54.38,4085000
-1997-04-11 00:00:00,53.75,53.88,52.25,52.25,4301200
-1997-04-14 00:00:00,52.25,53.0,51.13,53.0,5001600
-1997-04-15 00:00:00,54.25,55.13,53.88,55.0,4930400
-1997-04-16 00:00:00,54.63,55.88,54.13,55.88,5509000
-1997-04-17 00:00:00,56.38,56.5,55.13,55.25,3784000
-1997-04-18 00:00:00,55.5,56.25,55.38,55.75,4826600
-1997-04-21 00:00:00,55.88,57.38,55.38,57.25,5146800
-1997-04-22 00:00:00,57.38,59.25,57.25,59.0,8226600
-1997-04-23 00:00:00,59.0,59.0,57.75,58.0,4229400
-1997-04-24 00:00:00,58.63,58.88,58.13,58.13,3359400
-1997-04-25 00:00:00,57.88,58.63,57.5,58.13,2536000
-1997-04-28 00:00:00,58.0,59.63,58.0,59.5,3860400
-1997-04-29 00:00:00,60.0,60.25,59.13,60.0,5465600
-1997-04-30 00:00:00,60.0,61.5,60.0,61.13,4507200
-1997-05-01 00:00:00,60.63,60.75,58.88,59.63,3527600
-1997-05-02 00:00:00,60.0,61.88,59.88,61.38,3472600
-1997-05-05 00:00:00,61.88,62.5,61.25,62.38,4182600
-1997-05-06 00:00:00,61.75,62.25,60.88,61.5,5388800
-1997-05-07 00:00:00,61.13,61.25,60.25,60.38,4487600
-1997-05-08 00:00:00,59.88,61.5,59.63,60.0,4500600
-1997-05-09 00:00:00,60.75,61.25,59.75,61.13,2961800
-1997-05-12 00:00:00,61.63,62.0,61.13,62.0,3789600
-1997-05-13 00:00:00,62.0,62.38,61.63,62.25,5304600
-1997-05-14 00:00:00,62.25,62.63,61.13,61.25,4049600
-1997-05-15 00:00:00,61.13,61.75,60.75,61.75,4944000
-1997-05-16 00:00:00,61.25,61.75,60.13,60.25,5095600
-1997-05-19 00:00:00,60.5,61.5,60.25,61.25,2324400
-1997-05-20 00:00:00,60.0,60.88,59.88,60.88,4366000
-1997-05-21 00:00:00,60.5,60.63,58.88,59.38,8069400
-1997-05-22 00:00:00,59.75,59.88,59.0,59.5,4037600
-1997-05-23 00:00:00,60.0,60.38,59.38,59.88,3225600
-1997-05-27 00:00:00,59.63,60.38,59.13,59.88,3800000
-1997-05-28 00:00:00,60.0,60.0,58.88,59.38,3638800
-1997-05-29 00:00:00,59.38,59.88,58.25,58.88,4121200
-1997-05-30 00:00:00,58.75,60.13,58.5,60.0,4569400
-1997-06-02 00:00:00,60.25,60.38,58.75,59.38,4107600
-1997-06-03 00:00:00,59.25,60.0,59.25,59.75,3106200
-1997-06-04 00:00:00,59.5,59.75,59.25,59.38,2330600
-1997-06-05 00:00:00,59.63,60.13,59.25,59.25,3975400
-1997-06-06 00:00:00,59.63,60.63,59.63,60.13,4766600
-1997-06-09 00:00:00,60.13,61.75,60.13,61.63,4969400
-1997-06-10 00:00:00,62.13,62.13,61.63,61.88,4161200
-1997-06-11 00:00:00,62.0,64.37,62.0,63.88,8407800
-1997-06-12 00:00:00,64.25,65.5,63.88,65.5,5966200
-1997-06-13 00:00:00,65.5,66.5,65.5,66.37,5529000
-1997-06-16 00:00:00,66.37,66.5,65.87,66.25,4076000
-1997-06-17 00:00:00,65.75,65.87,64.62,65.0,5513800
-1997-06-18 00:00:00,64.87,65.5,64.0,64.25,4110400
-1997-06-19 00:00:00,64.75,65.87,64.5,65.75,4635400
-1997-06-20 00:00:00,65.62,66.25,65.5,65.87,7223400
-1997-06-23 00:00:00,65.62,65.87,63.88,64.0,3045400
-1997-06-24 00:00:00,64.56,66.37,63.88,66.37,6235400
-1997-06-25 00:00:00,66.12,66.5,64.0,65.19,5549600
-1997-06-26 00:00:00,65.19,65.5,62.63,63.88,6342800
-1997-06-27 00:00:00,64.37,65.37,63.5,64.37,3666600
-1997-06-30 00:00:00,64.87,64.87,63.25,64.37,5278800
-1997-07-01 00:00:00,64.37,64.69,63.06,63.13,4361600
-1997-07-02 00:00:00,63.38,63.56,62.69,63.44,5442600
-1997-07-03 00:00:00,64.5,64.69,63.81,64.19,3354000
-1997-07-07 00:00:00,64.87,65.87,64.25,64.75,4782800
-1997-07-08 00:00:00,65.0,65.62,64.56,65.5,3783800
-1997-07-09 00:00:00,65.56,65.62,62.75,63.69,5081000
-1997-07-10 00:00:00,63.44,63.5,60.88,62.38,9643400
-1997-07-11 00:00:00,62.31,63.44,62.0,63.06,4696200
-1997-07-14 00:00:00,63.44,63.94,62.81,62.94,3998400
-1997-07-15 00:00:00,64.37,64.37,61.56,61.75,7664600
-1997-07-16 00:00:00,61.94,62.75,61.81,62.0,6206000
-1997-07-17 00:00:00,62.5,63.38,62.13,62.38,5766000
-1997-07-18 00:00:00,62.5,62.56,60.19,60.19,7195400
-1997-07-21 00:00:00,60.25,61.56,60.0,60.69,4605600
-1997-07-22 00:00:00,61.81,62.94,61.13,62.94,4808200
-1997-07-23 00:00:00,63.94,63.94,62.63,62.63,4941600
-1997-07-24 00:00:00,62.88,62.88,60.75,61.88,6284400
-1997-07-25 00:00:00,62.0,62.38,60.63,61.56,5565600
-1997-07-28 00:00:00,61.0,61.38,60.5,60.56,5547600
-1997-07-29 00:00:00,60.31,61.19,60.13,61.06,5380600
-1997-07-30 00:00:00,61.81,61.88,61.38,61.63,4299400
-1997-07-31 00:00:00,62.25,62.56,61.38,62.13,5302600
-1997-08-01 00:00:00,62.0,62.44,60.69,61.06,4632600
-1997-08-04 00:00:00,61.19,61.63,60.63,60.94,4042800
-1997-08-05 00:00:00,61.13,61.81,61.13,61.44,3421000
-1997-08-06 00:00:00,61.56,62.5,61.25,62.25,3753400
-1997-08-07 00:00:00,62.19,62.44,60.5,60.69,5714000
-1997-08-08 00:00:00,60.06,60.25,58.81,59.31,8763200
-1997-08-11 00:00:00,59.5,59.56,57.44,58.31,8819600
-1997-08-12 00:00:00,59.63,59.69,57.31,57.56,6230600
-1997-08-13 00:00:00,58.75,58.75,56.63,57.06,10062600
-1997-08-14 00:00:00,57.5,59.06,57.31,59.0,9227600
-1997-08-15 00:00:00,57.94,58.0,55.94,56.06,7998800
-1997-08-18 00:00:00,57.0,58.19,56.0,58.06,7691800
-1997-08-19 00:00:00,59.0,59.31,58.25,59.13,6269000
-1997-08-20 00:00:00,59.63,59.88,58.69,59.56,5411000
-1997-08-21 00:00:00,60.0,60.06,58.69,59.13,4504000
-1997-08-22 00:00:00,57.94,58.88,57.5,58.69,5385600
-1997-08-25 00:00:00,58.69,59.44,57.5,57.75,3846000
-1997-08-26 00:00:00,57.06,57.94,57.06,57.19,4304400
-1997-08-27 00:00:00,57.06,58.25,57.0,58.0,5410000
-1997-08-28 00:00:00,57.13,57.69,56.38,57.0,6621200
-1997-08-29 00:00:00,57.13,57.25,56.25,56.69,4466000
-1997-09-02 00:00:00,56.75,58.5,56.75,58.38,6688200
-1997-09-03 00:00:00,58.44,58.75,57.81,57.94,5102800
-1997-09-04 00:00:00,58.0,59.13,58.0,58.69,4033200
-1997-09-05 00:00:00,58.94,59.56,57.56,58.13,4906600
-1997-09-08 00:00:00,58.5,58.75,57.5,57.5,4031600
-1997-09-09 00:00:00,57.38,57.94,56.81,57.69,6467800
-1997-09-10 00:00:00,57.69,57.75,56.13,56.19,4963800
-1997-09-11 00:00:00,55.88,57.13,55.13,56.63,7306800
-1997-09-12 00:00:00,57.19,57.75,56.25,57.5,7146800
-1997-09-15 00:00:00,57.81,58.19,57.69,57.81,5239000
-1997-09-16 00:00:00,58.56,58.88,58.19,58.75,5006000
-1997-09-17 00:00:00,58.94,58.94,57.56,57.81,5301000
-1997-09-18 00:00:00,58.25,59.38,57.75,57.75,5846200
-1997-09-19 00:00:00,57.13,58.75,57.06,58.63,8220600
-1997-09-22 00:00:00,59.25,60.56,58.81,60.25,5876600
-1997-09-23 00:00:00,60.0,60.25,59.0,59.25,5456800
-1997-09-24 00:00:00,59.06,59.56,58.25,58.63,4921600
-1997-09-25 00:00:00,58.25,58.31,57.38,57.56,6907800
-1997-09-26 00:00:00,58.56,58.56,57.38,57.63,6186000
-1997-09-29 00:00:00,57.5,58.31,57.44,58.0,4838400
-1997-09-30 00:00:00,58.31,58.31,57.5,57.69,5561000
-1997-10-01 00:00:00,58.13,58.19,57.19,57.88,5220600
-1997-10-02 00:00:00,58.0,58.56,57.63,58.56,4364000
-1997-10-03 00:00:00,60.13,60.25,59.44,59.63,8846600
-1997-10-06 00:00:00,60.38,60.5,59.75,59.81,3955600
-1997-10-07 00:00:00,60.44,61.5,59.69,61.5,5344400
-1997-10-08 00:00:00,61.69,62.13,60.38,61.0,6115600
-1997-10-09 00:00:00,60.5,60.75,59.75,60.5,3690400
-1997-10-10 00:00:00,60.31,60.38,59.63,60.06,2724400
-1997-10-13 00:00:00,60.56,61.0,60.5,60.63,2154400
-1997-10-14 00:00:00,60.88,61.06,59.19,60.44,7121000
-1997-10-15 00:00:00,60.06,60.06,59.19,59.38,5733200
-1997-10-16 00:00:00,59.44,60.06,58.63,58.88,5749000
-1997-10-17 00:00:00,58.63,58.94,57.19,58.31,4818800
-1997-10-20 00:00:00,58.38,59.06,57.63,59.0,4742600
-1997-10-21 00:00:00,59.13,60.38,59.06,59.81,5241200
-1997-10-22 00:00:00,60.25,60.44,59.44,59.94,3908800
-1997-10-23 00:00:00,58.5,59.44,57.94,58.5,6125600
-1997-10-24 00:00:00,59.44,59.44,57.19,58.31,5843800
-1997-10-27 00:00:00,57.56,57.69,55.0,55.0,7044600
-1997-10-28 00:00:00,54.0,58.0,53.0,56.0,11953400
-1997-10-29 00:00:00,57.25,58.0,56.56,57.13,7268200
-1997-10-30 00:00:00,56.63,57.56,56.5,56.5,6321000
-1997-10-31 00:00:00,57.31,57.81,56.13,57.38,5080000
-1997-11-03 00:00:00,58.44,59.25,58.19,59.0,4469600
-1997-11-04 00:00:00,59.44,60.31,59.13,60.13,5487800
-1997-11-05 00:00:00,60.13,60.38,60.0,60.19,4630400
-1997-11-06 00:00:00,60.0,60.31,59.88,60.19,4275600
-1997-11-07 00:00:00,59.13,59.81,58.81,59.81,6030000
-1997-11-10 00:00:00,60.0,60.38,59.63,59.69,4526600
-1997-11-11 00:00:00,60.13,61.13,60.06,60.56,3740600
-1997-11-12 00:00:00,60.0,60.25,58.19,58.38,4756800
-1997-11-13 00:00:00,59.0,60.19,58.69,59.94,5567200
-1997-11-14 00:00:00,60.25,62.56,60.13,62.38,8705400
-1997-11-17 00:00:00,63.0,64.12,62.81,63.44,7108400
-1997-11-18 00:00:00,63.44,64.19,62.69,63.0,4954600
-1997-11-19 00:00:00,62.56,63.78,62.5,63.13,3881200
-1997-11-20 00:00:00,63.75,64.75,63.63,64.25,5190000
-1997-11-21 00:00:00,64.87,65.0,63.69,64.94,5239400
-1997-11-24 00:00:00,64.69,65.0,63.69,64.12,4455000
-1997-11-25 00:00:00,64.0,64.87,63.75,64.0,4346200
-1997-11-26 00:00:00,63.75,63.94,62.69,62.69,4688200
-1997-11-28 00:00:00,63.5,63.63,62.94,62.94,1693200
-1997-12-01 00:00:00,63.38,64.81,63.13,64.69,4628800
-1997-12-02 00:00:00,64.37,64.81,64.0,64.37,4626200
-1997-12-03 00:00:00,64.37,64.75,63.94,64.5,4868800
-1997-12-04 00:00:00,64.94,65.5,64.0,64.37,6507800
-1997-12-05 00:00:00,63.94,65.37,63.81,65.19,4728200
-1997-12-08 00:00:00,65.19,65.44,64.69,65.19,4700600
-1997-12-09 00:00:00,65.06,66.19,64.87,65.0,6042800
-1997-12-10 00:00:00,65.06,66.19,64.75,66.0,6050000
-1997-12-11 00:00:00,65.81,65.81,64.87,65.19,5466800
-1997-12-12 00:00:00,65.25,65.37,63.94,64.0,3692800
-1997-12-15 00:00:00,64.06,65.5,64.06,65.0,3464000
-1997-12-16 00:00:00,65.25,65.5,64.81,65.31,3187200
-1997-12-17 00:00:00,65.44,66.44,65.31,66.37,4606800
-1997-12-18 00:00:00,67.0,67.0,65.62,66.81,6020000
-1997-12-19 00:00:00,66.06,66.75,64.87,66.25,7120000
-1997-12-22 00:00:00,66.5,67.06,65.5,66.94,4046600
-1997-12-23 00:00:00,66.94,67.31,66.0,66.06,3396000
-1997-12-24 00:00:00,66.19,66.25,64.94,65.06,2103200
-1997-12-26 00:00:00,65.44,65.5,64.81,64.87,1250000
-1997-12-29 00:00:00,65.25,65.44,64.87,65.31,4103200
-1997-12-30 00:00:00,65.5,66.25,65.25,66.25,2569400
-1997-12-31 00:00:00,66.0,66.37,65.69,65.87,2581800
-1998-01-02 00:00:00,65.06,65.19,64.62,65.06,4665600
-1998-01-05 00:00:00,65.31,65.44,64.44,65.0,5312800
-1998-01-06 00:00:00,64.62,64.69,63.38,64.0,4977800
-1998-01-07 00:00:00,63.5,64.62,63.5,64.62,3772800
-1998-01-08 00:00:00,64.94,65.81,64.56,65.37,6092200
-1998-01-09 00:00:00,65.0,65.94,64.19,64.62,6930000
-1998-01-12 00:00:00,63.56,66.19,63.5,65.94,7730600
-1998-01-13 00:00:00,66.0,66.69,65.69,66.37,6302800
-1998-01-14 00:00:00,66.25,66.81,65.94,66.5,4991000
-1998-01-15 00:00:00,66.12,66.37,65.5,65.69,4465000
-1998-01-16 00:00:00,66.06,68.5,66.0,67.75,7343800
-1998-01-20 00:00:00,67.94,69.44,67.06,69.31,6013200
-1998-01-21 00:00:00,68.69,68.81,67.06,68.12,5608800
-1998-01-22 00:00:00,67.5,68.0,66.69,67.25,4417600
-1998-01-23 00:00:00,67.19,67.5,66.62,66.87,3504400
-1998-01-26 00:00:00,66.94,67.94,66.75,67.19,2903200
-1998-01-27 00:00:00,67.12,68.5,67.06,67.44,4490400
-1998-01-28 00:00:00,67.81,68.19,66.69,66.87,4505000
-1998-01-29 00:00:00,66.62,67.25,66.12,66.87,4952200
-1998-01-30 00:00:00,66.94,67.56,66.37,66.94,3968400
-1998-02-02 00:00:00,68.5,69.19,68.5,68.81,4681600
-1998-02-03 00:00:00,68.81,69.5,68.31,69.5,4743200
-1998-02-04 00:00:00,69.25,69.25,68.5,68.75,4207200
-1998-02-05 00:00:00,69.19,69.44,68.25,68.87,3668400
-1998-02-06 00:00:00,69.31,69.87,69.12,69.75,3487200
-1998-02-09 00:00:00,69.81,69.81,68.44,68.87,3943800
-1998-02-10 00:00:00,68.94,70.0,68.94,69.75,3605400
-1998-02-11 00:00:00,69.87,69.94,69.19,69.19,2966000
-1998-02-12 00:00:00,69.19,69.69,68.5,69.56,3550400
-1998-02-13 00:00:00,68.06,69.31,68.06,69.06,3328800
-1998-02-17 00:00:00,69.5,69.75,68.75,69.5,4250600
-1998-02-18 00:00:00,69.75,70.5,69.69,70.5,4724600
-1998-02-19 00:00:00,70.5,70.56,69.87,70.56,3666000
-1998-02-20 00:00:00,70.56,70.56,68.87,70.06,4732200
-1998-02-23 00:00:00,70.5,72.19,70.0,72.0,5597200
-1998-02-24 00:00:00,71.62,73.75,71.12,73.12,7172200
-1998-02-25 00:00:00,73.62,74.69,73.56,74.25,5137200
-1998-02-26 00:00:00,74.94,75.25,73.94,74.37,4807800
-1998-02-27 00:00:00,74.5,75.5,74.44,75.37,4624000
-1998-03-02 00:00:00,75.19,75.56,74.5,74.75,3189600
-1998-03-03 00:00:00,74.87,75.25,74.19,74.5,4341200
-1998-03-04 00:00:00,74.06,74.19,72.31,73.31,3824000
-1998-03-05 00:00:00,73.0,73.25,71.75,72.25,4649400
-1998-03-06 00:00:00,72.37,74.0,72.25,73.87,4585000
-1998-03-09 00:00:00,74.0,74.44,73.62,74.19,3366000
-1998-03-10 00:00:00,74.56,75.31,74.56,75.0,3615400
-1998-03-11 00:00:00,75.25,76.0,75.12,75.94,3716600
-1998-03-12 00:00:00,75.81,76.0,75.56,76.0,2770400
-1998-03-13 00:00:00,76.0,76.44,74.87,75.12,3306600
-1998-03-16 00:00:00,75.25,75.5,74.5,74.87,3789600
-1998-03-17 00:00:00,75.06,75.31,74.62,75.06,2911600
-1998-03-18 00:00:00,75.62,75.62,74.44,74.81,3533200
-1998-03-19 00:00:00,74.56,74.81,73.94,74.5,3013200
-1998-03-20 00:00:00,75.06,75.75,74.37,75.75,5440400
-1998-03-23 00:00:00,75.06,75.12,74.12,74.19,4089400
-1998-03-24 00:00:00,74.37,74.62,73.69,73.87,3447800
-1998-03-25 00:00:00,74.0,74.12,71.06,73.19,5347800
-1998-03-26 00:00:00,73.06,73.44,72.69,72.69,3189400
-1998-03-27 00:00:00,73.81,73.81,71.19,71.5,4044400
-1998-03-30 00:00:00,71.75,72.62,71.56,71.69,3406600
-1998-03-31 00:00:00,72.87,73.75,72.44,73.44,3938800
-1998-04-01 00:00:00,73.31,73.5,72.31,73.37,4669000
-1998-04-02 00:00:00,74.44,76.37,74.31,76.25,7045000
-1998-04-03 00:00:00,76.5,77.5,75.56,77.0,5502600
-1998-04-06 00:00:00,77.5,77.5,75.69,76.19,4145400
-1998-04-07 00:00:00,75.75,75.81,74.62,75.25,3693800
-1998-04-08 00:00:00,75.5,75.56,73.5,73.69,3451600
-1998-04-09 00:00:00,74.5,74.94,73.87,74.44,2347400
-1998-04-13 00:00:00,74.31,74.31,72.87,73.75,2849000
-1998-04-14 00:00:00,73.75,73.75,72.12,72.56,4216200
-1998-04-15 00:00:00,72.37,72.44,70.44,71.56,6917600
-1998-04-16 00:00:00,70.75,70.87,69.81,70.0,8527800
-1998-04-17 00:00:00,70.44,72.75,70.25,72.56,6010000
-1998-04-20 00:00:00,72.31,72.31,70.87,71.37,4668400
-1998-04-21 00:00:00,70.12,72.06,70.06,70.75,5944600
-1998-04-22 00:00:00,70.62,71.5,70.5,71.37,3855000
-1998-04-23 00:00:00,70.25,71.87,70.12,70.87,4366600
-1998-04-24 00:00:00,70.81,71.06,69.94,70.62,4171000
-1998-04-27 00:00:00,69.87,70.44,68.31,69.37,5282600
-1998-04-28 00:00:00,69.75,69.87,68.06,69.0,4848400
-1998-04-29 00:00:00,69.75,69.94,68.75,69.19,3999000
-1998-04-30 00:00:00,69.87,72.0,69.62,71.5,5115000
-1998-05-01 00:00:00,72.5,72.5,70.12,70.19,4040400
-1998-05-04 00:00:00,70.44,71.5,70.44,70.75,2925400
-1998-05-05 00:00:00,70.75,70.94,70.0,70.37,2742800
-1998-05-06 00:00:00,70.87,70.87,69.25,69.31,3020000
-1998-05-07 00:00:00,69.31,70.19,69.12,69.56,3684600
-1998-05-08 00:00:00,69.69,71.44,69.69,71.12,3506800
-1998-05-11 00:00:00,71.75,72.37,69.81,70.12,4129000
-1998-05-12 00:00:00,70.06,71.19,69.94,70.87,2881000
-1998-05-13 00:00:00,71.44,72.5,71.25,72.44,3325600
-1998-05-14 00:00:00,72.19,72.69,71.5,72.19,3457600
-1998-05-15 00:00:00,71.87,72.19,70.37,70.37,3321600
-1998-05-18 00:00:00,71.25,71.87,70.12,71.0,2626800
-1998-05-19 00:00:00,71.0,71.87,70.06,70.69,2872800
-1998-05-20 00:00:00,70.94,71.31,69.69,71.19,3983400
-1998-05-21 00:00:00,71.56,72.0,70.56,70.94,4139600
-1998-05-22 00:00:00,70.94,71.44,70.12,70.5,2526200
-1998-05-26 00:00:00,71.19,71.25,69.62,69.87,3569000
-1998-05-27 00:00:00,69.0,69.62,68.12,69.44,5038200
-1998-05-28 00:00:00,69.69,70.5,69.56,70.0,4040000
-1998-05-29 00:00:00,70.62,70.69,69.06,69.06,3420400
-1998-06-01 00:00:00,69.87,70.62,68.0,68.94,4209600
-1998-06-02 00:00:00,69.44,69.81,68.25,68.44,4194600
-1998-06-03 00:00:00,68.62,69.06,67.31,67.75,3919400
-1998-06-04 00:00:00,67.87,70.12,67.06,69.37,4108400
-1998-06-05 00:00:00,69.94,71.5,69.37,71.5,3965400
-1998-06-08 00:00:00,71.5,71.69,70.31,70.75,3900000
-1998-06-09 00:00:00,71.06,72.25,70.69,72.06,4569600
-1998-06-10 00:00:00,72.19,73.94,72.12,72.81,6280000
-1998-06-11 00:00:00,73.25,73.44,72.31,72.87,3661600
-1998-06-12 00:00:00,73.0,73.25,71.81,73.0,3915600
-1998-06-15 00:00:00,72.31,73.0,71.37,71.37,3301200
-1998-06-16 00:00:00,72.37,73.19,70.56,73.0,4125000
-1998-06-17 00:00:00,73.5,74.25,73.19,74.25,4911800
-1998-06-18 00:00:00,74.44,75.0,74.06,74.87,3089000
-1998-06-19 00:00:00,75.19,75.69,74.81,75.62,6777600
-1998-06-22 00:00:00,75.44,75.69,74.75,74.75,3761000
-1998-06-23 00:00:00,74.81,76.5,74.81,76.37,4950400
-1998-06-24 00:00:00,76.44,77.87,75.87,77.75,4467600
-1998-06-25 00:00:00,77.69,77.69,76.69,76.94,3171800
-1998-06-26 00:00:00,77.0,77.62,76.37,76.94,2158400
-1998-06-29 00:00:00,77.37,77.87,76.56,77.0,2881000
-1998-06-30 00:00:00,75.06,75.37,73.69,74.0,8106600
-1998-07-01 00:00:00,73.75,73.75,72.5,73.25,5364000
-1998-07-02 00:00:00,74.0,74.56,73.37,73.69,3189400
-1998-07-06 00:00:00,72.0,73.0,71.5,72.37,5959600
-1998-07-07 00:00:00,72.19,74.94,72.19,74.56,5149600
-1998-07-08 00:00:00,74.5,74.56,72.25,73.06,6092600
-1998-07-09 00:00:00,73.0,73.25,72.12,72.44,4446600
-1998-07-10 00:00:00,72.5,72.75,71.06,71.87,5722200
-1998-07-13 00:00:00,71.87,71.94,70.81,71.81,4833400
-1998-07-14 00:00:00,72.37,74.62,72.31,74.25,6042200
-1998-07-15 00:00:00,77.44,77.44,75.81,75.87,6992800
-1998-07-16 00:00:00,76.19,77.37,75.56,77.37,5261000
-1998-07-17 00:00:00,77.25,77.87,76.69,77.56,3979600
-1998-07-20 00:00:00,77.75,78.37,76.31,77.12,4046600
-1998-07-21 00:00:00,76.87,77.12,75.69,76.25,5323800
-1998-07-22 00:00:00,76.25,78.31,75.94,77.62,6000600
-1998-07-23 00:00:00,76.94,78.19,74.75,75.0,3929600
-1998-07-24 00:00:00,75.25,76.75,74.31,76.56,4403800
-1998-07-27 00:00:00,75.81,77.44,75.62,77.0,4195400
-1998-07-28 00:00:00,77.56,78.25,75.87,77.19,6644400
-1998-07-29 00:00:00,77.62,78.87,77.37,78.44,4749000
-1998-07-30 00:00:00,78.75,79.37,78.31,79.37,4184600
-1998-07-31 00:00:00,79.37,79.37,76.5,77.25,3171000
-1998-08-03 00:00:00,77.19,77.37,75.62,75.62,3223800
-1998-08-04 00:00:00,76.25,76.69,73.31,73.5,4335600
-1998-08-05 00:00:00,73.56,75.19,72.75,74.94,4629400
-1998-08-06 00:00:00,74.31,75.94,74.06,75.5,3084400
-1998-08-07 00:00:00,74.75,76.25,74.12,75.94,3354600
-1998-08-10 00:00:00,75.25,76.06,74.19,74.37,3070600
-1998-08-11 00:00:00,72.31,74.31,72.12,74.0,4187800
-1998-08-12 00:00:00,74.31,76.0,73.0,75.06,4366600
-1998-08-13 00:00:00,75.06,76.62,75.06,75.75,3074000
-1998-08-14 00:00:00,75.87,76.44,74.69,75.0,3452200
-1998-08-17 00:00:00,74.62,76.5,74.37,76.44,4217600
-1998-08-18 00:00:00,76.5,76.62,75.44,76.19,3326600
-1998-08-19 00:00:00,76.44,76.56,75.5,75.94,3082200
-1998-08-20 00:00:00,74.06,76.0,74.06,75.5,4448400
-1998-08-21 00:00:00,74.75,76.31,72.5,76.12,4778800
-1998-08-24 00:00:00,77.0,77.06,75.69,76.56,3544600
-1998-08-25 00:00:00,77.31,77.81,75.06,76.0,4228200
-1998-08-26 00:00:00,75.0,77.44,75.0,76.87,5037200
-1998-08-27 00:00:00,75.81,76.5,73.62,73.94,5213400
-1998-08-28 00:00:00,73.5,75.37,72.5,74.19,5170600
-1998-08-31 00:00:00,74.25,74.62,68.87,69.0,8208200
-1998-09-01 00:00:00,69.12,73.0,68.12,72.37,7909000
-1998-09-02 00:00:00,73.0,74.19,72.37,72.69,5587800
-1998-09-03 00:00:00,71.62,75.69,71.25,74.87,7401000
-1998-09-04 00:00:00,75.69,76.19,74.81,76.12,6781200
-1998-09-08 00:00:00,77.5,79.19,76.31,78.94,7078800
-1998-09-09 00:00:00,77.5,78.69,76.12,76.62,5821600
-1998-09-10 00:00:00,75.06,76.56,74.25,75.62,4962800
-1998-09-11 00:00:00,75.19,77.0,74.87,76.37,4565600
-1998-09-14 00:00:00,77.5,79.75,77.5,79.0,5679400
-1998-09-15 00:00:00,78.5,79.0,77.81,78.06,3922800
-1998-09-16 00:00:00,77.81,77.87,75.5,76.87,4859000
-1998-09-17 00:00:00,75.12,76.81,75.0,76.25,4262600
-1998-09-18 00:00:00,76.81,76.87,75.44,76.75,5875000
-1998-09-21 00:00:00,75.06,79.44,74.75,79.31,5390000
-1998-09-22 00:00:00,79.06,79.19,77.31,78.25,4524000
-1998-09-23 00:00:00,78.69,79.44,78.19,79.44,6601600
-1998-09-24 00:00:00,79.0,79.44,78.0,78.75,4346800
-1998-09-25 00:00:00,77.5,79.0,77.37,77.81,4127200
-1998-09-28 00:00:00,78.69,80.37,78.56,80.0,5771600
-1998-09-29 00:00:00,79.87,80.31,78.31,79.31,5927800
-1998-09-30 00:00:00,78.81,80.81,78.25,78.25,4964000
-1998-10-01 00:00:00,77.12,77.62,75.06,76.37,6121200
-1998-10-02 00:00:00,75.0,78.44,73.19,77.12,7091200
-1998-10-05 00:00:00,77.0,80.37,75.56,79.44,7827200
-1998-10-06 00:00:00,80.0,80.19,77.69,79.56,6785000
-1998-10-07 00:00:00,79.56,79.75,76.25,77.31,7460000
-1998-10-08 00:00:00,75.94,76.44,72.62,75.81,8948400
-1998-10-09 00:00:00,75.94,76.0,73.69,76.0,5377800
-1998-10-12 00:00:00,77.25,77.62,76.44,76.44,4340600
-1998-10-13 00:00:00,76.31,78.19,76.0,77.75,5049400
-1998-10-14 00:00:00,77.12,80.75,76.94,79.87,6888200
-1998-10-15 00:00:00,79.31,82.75,79.19,82.62,7140600
-1998-10-16 00:00:00,82.62,83.12,80.69,83.12,7355000
-1998-10-19 00:00:00,82.5,84.25,82.44,82.81,5323800
-1998-10-20 00:00:00,83.81,83.81,80.5,81.25,6093800
-1998-10-21 00:00:00,81.0,81.75,79.69,80.81,5133200
-1998-10-22 00:00:00,80.75,83.31,80.12,83.12,3905400
-1998-10-23 00:00:00,82.75,84.69,82.56,83.75,4652200
-1998-10-26 00:00:00,83.62,83.69,82.0,82.0,3780000
-1998-10-27 00:00:00,82.87,82.87,80.75,81.56,4350000
-1998-10-28 00:00:00,81.94,82.87,80.75,80.81,3260000
-1998-10-29 00:00:00,80.81,82.44,80.5,82.37,2945600
-1998-10-30 00:00:00,82.94,82.94,81.31,81.5,4192200
-1998-11-02 00:00:00,81.44,82.75,80.75,81.56,3398200
-1998-11-03 00:00:00,82.19,83.12,81.06,82.19,3410600
-1998-11-04 00:00:00,83.06,83.87,80.62,81.87,4144400
-1998-11-05 00:00:00,81.25,82.25,80.75,81.69,4005400
-1998-11-06 00:00:00,81.06,82.25,80.81,81.94,3620600
-1998-11-09 00:00:00,82.5,83.12,81.75,82.19,3844400
-1998-11-10 00:00:00,82.75,84.25,82.56,83.31,3947600
-1998-11-11 00:00:00,83.31,83.5,82.31,83.19,2554400
-1998-11-12 00:00:00,83.0,84.87,83.0,84.44,3360000
-1998-11-13 00:00:00,84.81,85.0,83.87,84.62,2834400
-1998-11-16 00:00:00,84.87,85.44,83.87,85.25,3363800
-1998-11-17 00:00:00,85.44,86.19,84.37,84.87,3769000
-1998-11-18 00:00:00,84.37,85.94,83.75,85.94,3421600
-1998-11-19 00:00:00,86.25,87.25,86.06,86.62,3431200
-1998-11-20 00:00:00,87.5,89.0,87.37,89.0,3854600
-1998-11-23 00:00:00,89.12,89.75,87.37,88.0,5711600
-1998-11-24 00:00:00,86.12,86.94,85.19,85.25,6014400
-1998-11-25 00:00:00,84.0,84.06,81.75,82.81,10847200
-1998-11-27 00:00:00,82.56,82.69,81.25,82.25,3667800
-1998-11-30 00:00:00,82.94,83.44,81.25,81.25,6403200
-1998-12-01 00:00:00,81.06,81.5,80.25,81.0,5721800
-1998-12-02 00:00:00,80.19,80.75,79.81,80.5,5670600
-1998-12-03 00:00:00,80.5,81.12,79.5,79.56,5081800
-1998-12-04 00:00:00,81.75,82.69,80.56,81.75,9948400
-1998-12-07 00:00:00,82.0,82.25,81.56,81.62,5766800
-1998-12-08 00:00:00,80.75,80.81,78.62,79.56,10322200
-1998-12-09 00:00:00,79.94,80.19,79.12,79.87,6134600
-1998-12-10 00:00:00,79.75,79.75,78.87,79.25,4683400
-1998-12-11 00:00:00,79.06,79.81,78.62,79.81,4720600
-1998-12-14 00:00:00,79.75,80.12,78.75,78.87,3946000
-1998-12-15 00:00:00,79.25,81.19,78.12,80.75,4311000
-1998-12-16 00:00:00,81.75,81.81,79.87,80.12,4883800
-1998-12-17 00:00:00,80.5,81.37,79.94,80.0,3341800
-1998-12-18 00:00:00,80.31,80.37,78.94,79.5,7645400
-1998-12-21 00:00:00,76.25,77.19,76.19,76.87,18982800
-1998-12-22 00:00:00,77.25,77.94,76.81,77.0,7417600
-1998-12-23 00:00:00,78.0,78.81,77.87,78.81,4714600
-1998-12-24 00:00:00,79.0,79.75,78.87,79.37,1598200
-1998-12-28 00:00:00,79.87,80.81,79.75,80.56,3753800
-1998-12-29 00:00:00,80.75,84.06,80.69,83.75,5371800
-1998-12-30 00:00:00,83.62,84.37,83.25,84.0,4293200
-1998-12-31 00:00:00,84.19,84.25,83.25,83.87,3030400
-1999-01-04 00:00:00,82.94,83.87,82.0,82.69,6107600
-1999-01-05 00:00:00,82.62,83.75,81.5,83.0,5741200
-1999-01-06 00:00:00,83.0,84.5,82.44,84.0,6249000
-1999-01-07 00:00:00,83.37,83.44,82.19,83.19,4962800
-1999-01-08 00:00:00,83.0,83.25,81.0,83.25,4780600
-1999-01-11 00:00:00,82.06,82.25,79.75,80.19,4963200
-1999-01-12 00:00:00,80.06,80.81,79.19,79.81,5460000
-1999-01-13 00:00:00,77.0,79.25,77.0,77.0,8948200
-1999-01-14 00:00:00,79.81,79.81,77.06,78.06,5586600
-1999-01-15 00:00:00,79.0,80.12,78.87,80.0,5224400
-1999-01-19 00:00:00,80.06,80.44,79.62,80.44,4478200
-1999-01-20 00:00:00,80.44,81.87,79.81,81.0,4536000
-1999-01-21 00:00:00,80.94,81.25,79.69,80.0,3269400
-1999-01-22 00:00:00,79.5,79.87,78.0,78.5,6520000
-1999-01-25 00:00:00,78.5,78.75,77.75,78.75,4550400
-1999-01-26 00:00:00,79.06,83.19,79.0,82.5,8070600
-1999-01-27 00:00:00,83.94,84.69,83.0,83.62,7812200
-1999-01-28 00:00:00,83.87,84.94,82.87,84.75,5868400
-1999-01-29 00:00:00,84.62,86.31,84.06,85.12,6563800
-1999-02-01 00:00:00,84.87,84.94,83.37,83.69,3623200
-1999-02-02 00:00:00,83.25,83.31,81.62,82.94,4481800
-1999-02-03 00:00:00,82.81,85.0,82.69,84.37,6345400
-1999-02-04 00:00:00,84.31,84.31,82.62,83.87,4929400
-1999-02-05 00:00:00,84.5,85.0,83.31,84.0,3856800
-1999-02-08 00:00:00,83.5,84.81,83.0,84.0,3847800
-1999-02-09 00:00:00,83.31,83.5,82.31,82.69,3266000
-1999-02-10 00:00:00,82.69,83.94,82.56,83.81,3551000
-1999-02-11 00:00:00,83.5,85.44,83.19,84.62,4870000
-1999-02-12 00:00:00,84.62,85.19,83.69,84.62,4526000
-1999-02-16 00:00:00,85.75,86.62,85.25,86.62,6544600
-1999-02-17 00:00:00,86.37,86.56,85.37,85.75,6256800
-1999-02-18 00:00:00,85.62,86.75,85.5,86.31,4906600
-1999-02-19 00:00:00,86.44,86.87,85.75,86.62,3719600
-1999-02-22 00:00:00,86.87,88.12,86.62,87.94,5009400
-1999-02-23 00:00:00,87.69,87.87,86.62,87.37,3267600
-1999-02-24 00:00:00,87.0,87.69,85.75,85.75,3604000
-1999-02-25 00:00:00,84.75,85.0,83.37,84.44,5071200
-1999-02-26 00:00:00,84.62,85.87,83.5,85.37,3611200
-1999-03-01 00:00:00,84.75,85.5,84.31,85.44,3185400
-1999-03-02 00:00:00,85.31,85.62,84.56,85.06,3270400
-1999-03-03 00:00:00,84.81,85.25,83.69,84.69,3525400
-1999-03-04 00:00:00,84.75,87.0,84.5,86.94,3985000
-1999-03-05 00:00:00,87.0,89.12,87.0,89.0,6125400
-1999-03-08 00:00:00,89.0,89.19,87.44,89.06,4721200
-1999-03-09 00:00:00,88.31,89.87,87.62,87.62,4387600
-1999-03-10 00:00:00,87.94,87.94,86.37,87.5,3387600
-1999-03-11 00:00:00,87.75,89.12,87.62,88.81,3701000
-1999-03-12 00:00:00,88.87,89.19,88.0,88.56,3405000
-1999-03-15 00:00:00,89.87,91.12,89.56,90.94,6706600
-1999-03-16 00:00:00,90.69,91.19,90.19,90.25,3328800
-1999-03-17 00:00:00,90.06,90.25,89.37,89.94,3928200
-1999-03-18 00:00:00,89.37,90.25,89.19,89.81,3191600
-1999-03-19 00:00:00,90.44,91.69,90.06,91.06,7231000
-1999-03-22 00:00:00,90.62,92.25,90.5,91.62,3780400
-1999-03-23 00:00:00,92.06,92.56,90.0,90.25,6096800
-1999-03-24 00:00:00,90.31,90.81,89.62,90.69,4758200
-1999-03-25 00:00:00,90.69,92.69,90.62,92.0,4476000
-1999-03-26 00:00:00,91.31,91.5,90.75,91.31,3231200
-1999-03-29 00:00:00,91.5,93.94,91.5,93.94,4326800
-1999-03-30 00:00:00,93.0,93.25,92.75,93.06,3616600
-1999-03-31 00:00:00,93.25,94.0,93.12,93.5,4263800
-1999-04-01 00:00:00,93.25,94.31,92.75,94.12,4022200
-1999-04-05 00:00:00,94.31,94.94,94.06,94.87,3340400
-1999-04-06 00:00:00,94.75,95.0,93.75,94.25,3426200
-1999-04-07 00:00:00,94.25,95.25,93.87,94.87,3281200
-1999-04-08 00:00:00,94.31,97.25,94.31,97.25,4379000
-1999-04-09 00:00:00,96.87,98.0,96.23,98.0,3519000
-1999-04-12 00:00:00,97.25,99.69,97.19,99.62,3944400
-1999-04-13 00:00:00,98.81,99.0,98.06,98.62,4194000
-1999-04-14 00:00:00,98.5,98.56,94.31,94.69,3949000
-1999-04-15 00:00:00,94.69,94.87,92.0,92.19,6056000
-1999-04-16 00:00:00,93.0,93.87,92.0,93.12,5480400
-1999-04-19 00:00:00,93.25,93.75,88.87,90.25,6349600
-1999-04-20 00:00:00,90.44,96.37,90.37,96.25,8390000
-1999-04-21 00:00:00,96.25,100.75,96.19,100.75,7819000
-1999-04-22 00:00:00,100.75,102.5,99.37,102.5,5352200
-1999-04-23 00:00:00,102.0,102.5,101.25,101.75,3882800
-1999-04-26 00:00:00,101.56,101.94,99.44,100.19,4717600
-1999-04-27 00:00:00,101.19,103.0,100.25,101.94,4922600
-1999-04-28 00:00:00,101.69,102.25,99.0,99.5,6224000
-1999-04-29 00:00:00,99.19,99.94,98.19,98.69,5983800
-1999-04-30 00:00:00,98.69,98.75,96.69,97.5,5344600
-1999-05-03 00:00:00,97.44,98.0,96.31,97.75,9697200
-1999-05-04 00:00:00,97.31,97.37,94.75,95.0,6364400
-1999-05-05 00:00:00,95.12,95.44,92.81,94.0,6543400
-1999-05-06 00:00:00,94.0,97.62,93.62,97.62,6109000
-1999-05-07 00:00:00,97.56,97.62,95.5,96.12,2930400
-1999-05-10 00:00:00,95.75,95.87,93.0,93.37,4684000
-1999-05-11 00:00:00,93.44,93.56,92.56,92.81,4511600
-1999-05-12 00:00:00,92.94,95.12,92.0,94.69,5173400
-1999-05-13 00:00:00,94.69,95.62,92.81,95.25,3794400
-1999-05-14 00:00:00,93.62,94.25,92.25,92.87,2979600
-1999-05-17 00:00:00,92.12,92.44,91.25,91.75,3413400
-1999-05-18 00:00:00,91.75,91.75,90.12,90.37,4094000
-1999-05-19 00:00:00,91.37,93.37,91.37,93.37,4823800
-1999-05-20 00:00:00,94.19,95.37,93.75,95.0,4603400
-1999-05-21 00:00:00,95.0,95.0,92.0,92.5,3637600
-1999-05-24 00:00:00,92.56,92.94,90.0,90.5,3391800
-1999-05-25 00:00:00,89.0,90.75,87.81,87.81,5141000
-1999-05-26 00:00:00,89.12,91.12,88.37,90.0,4703400
-1999-05-27 00:00:00,90.44,91.25,89.62,90.25,5606200
-1999-05-28 00:00:00,91.0,93.81,90.87,92.62,4995000
-1999-06-01 00:00:00,92.44,93.56,91.81,92.62,3862600
-1999-06-02 00:00:00,92.19,92.94,91.44,91.69,4454000
-1999-06-03 00:00:00,92.44,93.69,92.25,93.69,4195400
-1999-06-04 00:00:00,94.5,96.81,93.12,96.69,6624600
-1999-06-07 00:00:00,96.0,96.56,95.25,95.94,2584000
-1999-06-08 00:00:00,95.0,95.44,92.5,92.75,4151000
-1999-06-09 00:00:00,93.19,93.19,91.69,91.81,3646600
-1999-06-10 00:00:00,90.5,91.19,89.25,89.5,5450600
-1999-06-11 00:00:00,90.0,92.0,89.94,90.87,4209000
-1999-06-14 00:00:00,91.44,91.81,90.56,90.62,3331800
-1999-06-15 00:00:00,90.62,91.62,90.12,90.69,2301600
-1999-06-16 00:00:00,91.56,92.12,90.5,90.87,3444600
-1999-06-17 00:00:00,90.12,92.37,89.87,91.94,2638800
-1999-06-18 00:00:00,91.81,92.44,90.5,90.75,4968800
-1999-06-21 00:00:00,90.75,90.75,89.81,90.06,2364600
-1999-06-22 00:00:00,90.37,91.37,90.12,90.81,4197800
-1999-06-23 00:00:00,90.12,90.56,89.56,90.5,2243800
-1999-06-24 00:00:00,90.5,91.94,90.44,91.56,3475400
-1999-06-25 00:00:00,91.62,92.25,90.44,90.62,3522600
-1999-06-28 00:00:00,90.44,91.56,90.44,90.87,2660600
-1999-06-29 00:00:00,90.94,94.0,90.87,94.0,4105000
-1999-06-30 00:00:00,94.0,98.0,92.81,98.0,5590000
-1999-07-01 00:00:00,97.37,97.5,95.87,97.44,3789000
-1999-07-02 00:00:00,97.44,97.81,96.94,97.44,1930000
-1999-07-06 00:00:00,96.5,98.31,95.87,96.87,3472800
-1999-07-07 00:00:00,97.12,98.37,96.75,97.87,2973400
-1999-07-08 00:00:00,96.87,97.19,95.69,95.69,3900400
-1999-07-09 00:00:00,95.75,96.44,95.31,96.06,1971800
-1999-07-12 00:00:00,96.81,97.5,96.5,97.44,2440600
-1999-07-13 00:00:00,97.06,98.0,96.0,96.75,3128400
-1999-07-14 00:00:00,96.75,96.81,95.31,96.12,2546600
-1999-07-15 00:00:00,96.19,97.56,95.5,96.75,3961000
-1999-07-16 00:00:00,96.81,97.5,95.81,97.5,3745000
-1999-07-19 00:00:00,97.5,97.75,94.94,95.94,3369000
-1999-07-20 00:00:00,96.0,96.75,95.37,96.44,6826600
-1999-07-21 00:00:00,95.87,97.44,95.0,97.44,9399600
-1999-07-22 00:00:00,97.81,99.5,97.56,98.37,10702200
-1999-07-23 00:00:00,98.62,98.69,97.0,97.81,3338800
-1999-07-26 00:00:00,97.56,97.75,96.81,97.25,3701200
-1999-07-27 00:00:00,97.94,97.94,96.44,96.75,3136800
-1999-07-28 00:00:00,96.0,96.25,95.37,95.75,2994000
-1999-07-29 00:00:00,93.87,94.44,92.62,93.25,5103800
-1999-07-30 00:00:00,93.31,93.37,91.06,91.06,3482800
-1999-08-02 00:00:00,91.94,92.94,91.5,91.94,3571000
-1999-08-03 00:00:00,93.87,95.0,93.06,94.19,4048200
-1999-08-04 00:00:00,93.94,94.0,91.75,92.0,4624000
-1999-08-05 00:00:00,91.81,91.87,90.56,90.81,3467200
-1999-08-06 00:00:00,90.5,92.94,90.31,91.94,3554000
-1999-08-09 00:00:00,92.06,93.44,92.06,93.06,3660000
-1999-08-10 00:00:00,94.0,94.0,91.19,92.25,4970400
-1999-08-11 00:00:00,92.25,93.31,92.12,92.5,4167800
-1999-08-12 00:00:00,92.44,95.06,92.37,94.75,5455400
-1999-08-13 00:00:00,95.62,97.31,95.44,97.31,5811000
-1999-08-16 00:00:00,96.94,97.56,96.12,97.56,4796800
-1999-08-17 00:00:00,98.0,98.44,97.25,98.31,4242600
-1999-08-18 00:00:00,98.06,98.31,96.19,96.19,4409000
-1999-08-19 00:00:00,96.0,96.0,94.62,95.81,4546200
-1999-08-20 00:00:00,95.81,99.12,95.69,98.94,5646000
-1999-08-23 00:00:00,99.5,101.44,99.44,101.31,7524400
-1999-08-24 00:00:00,101.19,103.37,100.69,103.19,6120400
-1999-08-25 00:00:00,102.94,105.87,102.94,105.75,5989600
-1999-08-26 00:00:00,105.37,105.44,103.56,104.44,4461000
-1999-08-27 00:00:00,103.5,103.87,102.12,102.19,4624600
-1999-08-30 00:00:00,102.25,102.94,101.44,102.37,3742200
-1999-08-31 00:00:00,102.69,104.37,102.06,102.25,4584000
-1999-09-01 00:00:00,102.25,102.44,100.94,101.5,3700000
-1999-09-02 00:00:00,99.87,100.31,99.56,100.0,4968400
-1999-09-03 00:00:00,100.5,102.37,100.5,101.37,4561200
-1999-09-07 00:00:00,101.56,102.62,101.37,101.81,4606800
-1999-09-08 00:00:00,100.94,101.69,100.06,100.5,3805600
-1999-09-09 00:00:00,99.87,101.31,99.62,100.81,4480400
-1999-09-10 00:00:00,101.06,101.31,99.5,99.5,3171800
-1999-09-13 00:00:00,99.0,100.25,99.0,99.31,3102600
-1999-09-14 00:00:00,98.81,99.12,97.69,97.94,3605600
-1999-09-15 00:00:00,98.94,99.25,97.12,97.19,4480400
-1999-09-16 00:00:00,97.0,97.31,95.25,95.75,5084000
-1999-09-17 00:00:00,96.69,96.69,96.0,96.06,6193400
-1999-09-20 00:00:00,96.62,97.06,96.44,96.5,3336000
-1999-09-21 00:00:00,96.0,96.06,93.87,94.0,5359600
-1999-09-22 00:00:00,94.37,94.37,93.06,93.25,6104600
-1999-09-23 00:00:00,93.75,93.75,91.12,91.12,6441600
-1999-09-24 00:00:00,91.06,91.5,90.0,90.0,6555000
-1999-09-27 00:00:00,91.25,92.69,91.06,92.0,5917800
-1999-09-28 00:00:00,91.87,92.19,90.06,91.5,5446800
-1999-09-29 00:00:00,92.0,93.25,91.56,91.69,4708400
-1999-09-30 00:00:00,91.87,93.25,91.81,91.87,6311000
-1999-10-01 00:00:00,92.12,94.19,92.12,94.0,6643400
-1999-10-04 00:00:00,94.44,95.0,94.06,94.5,4206800
-1999-10-05 00:00:00,94.56,94.94,92.87,94.19,6032800
-1999-10-06 00:00:00,94.12,95.94,94.06,94.75,6931600
-1999-10-07 00:00:00,95.06,95.37,94.19,94.25,4732200
-1999-10-08 00:00:00,95.31,99.0,94.81,98.75,8073200
-1999-10-11 00:00:00,98.5,99.37,98.06,98.37,4118800
-1999-10-12 00:00:00,98.19,98.19,96.44,96.75,4622200
-1999-10-13 00:00:00,96.81,97.56,95.0,95.31,5112200
-1999-10-14 00:00:00,95.06,96.37,94.0,94.62,4601200
-1999-10-15 00:00:00,94.5,94.69,93.0,93.31,4644400
-1999-10-18 00:00:00,93.81,94.87,93.0,94.5,4904000
-1999-10-19 00:00:00,97.44,100.0,97.06,99.75,8101200
-1999-10-20 00:00:00,100.0,102.81,99.5,102.5,9152800
-1999-10-21 00:00:00,102.5,105.62,101.69,104.81,9801200
-1999-10-22 00:00:00,105.0,105.5,104.06,104.75,5173800
-1999-10-25 00:00:00,104.0,105.37,103.0,105.25,4707600
-1999-10-26 00:00:00,104.87,106.06,104.5,105.31,7080600
-1999-10-27 00:00:00,105.19,105.19,103.25,104.31,4738200
-1999-10-28 00:00:00,105.31,106.0,104.0,104.0,7130600
-1999-10-29 00:00:00,104.94,106.44,104.5,104.75,6168800
-1999-11-01 00:00:00,105.25,106.69,105.0,105.06,5706600
-1999-11-02 00:00:00,105.12,106.06,102.25,102.5,7384000
-1999-11-03 00:00:00,104.0,105.12,103.5,104.25,5007600
-1999-11-04 00:00:00,105.0,106.0,104.94,105.31,6369600
-1999-11-05 00:00:00,106.0,106.69,105.25,105.5,6888200
-1999-11-08 00:00:00,105.56,105.87,103.94,104.44,4485600
-1999-11-09 00:00:00,105.37,105.44,103.31,103.62,4220000
-1999-11-10 00:00:00,102.5,103.5,102.25,103.0,5388400
-1999-11-11 00:00:00,103.12,104.0,102.87,103.81,2786200
-1999-11-12 00:00:00,104.0,104.31,102.31,103.75,3001000
-1999-11-15 00:00:00,103.75,103.94,102.62,103.5,3224600
-1999-11-16 00:00:00,104.25,106.12,104.06,106.12,5880000
-1999-11-17 00:00:00,105.87,106.87,105.37,105.62,4922600
-1999-11-18 00:00:00,104.87,105.0,103.56,104.37,3470000
-1999-11-19 00:00:00,104.37,105.19,103.75,105.19,3064600
-1999-11-22 00:00:00,105.06,105.75,104.37,105.31,3294000
-1999-11-23 00:00:00,104.87,104.94,103.5,104.06,4217600
-1999-11-24 00:00:00,103.56,104.87,103.56,104.75,3603800
-1999-11-26 00:00:00,105.0,105.06,103.19,103.19,1343800
-1999-11-29 00:00:00,103.0,105.25,101.81,105.06,4086200
-1999-11-30 00:00:00,104.25,104.69,103.56,103.75,3461600
-1999-12-01 00:00:00,103.25,103.44,101.12,102.5,4588200
-1999-12-02 00:00:00,101.19,101.31,99.0,100.08,6541800
-1999-12-03 00:00:00,99.0,99.44,96.12,97.25,12721600
-1999-12-06 00:00:00,96.0,97.94,95.56,96.81,6749400
-1999-12-07 00:00:00,96.94,97.19,93.06,93.37,10920000
-1999-12-08 00:00:00,92.81,93.31,90.25,91.22,9943200
-1999-12-09 00:00:00,92.0,94.62,91.75,93.25,8678400
-1999-12-10 00:00:00,95.0,95.12,93.25,94.37,5855600
-1999-12-13 00:00:00,94.62,94.81,92.06,93.19,5431600
-1999-12-14 00:00:00,92.25,95.69,92.0,94.19,5782600
-1999-12-15 00:00:00,94.12,95.19,93.5,94.67,6045400
-1999-12-16 00:00:00,95.69,95.75,93.44,94.62,6486600
-1999-12-17 00:00:00,95.06,95.44,92.37,94.87,14598800
-1999-12-20 00:00:00,93.94,94.0,90.44,91.98,6377200
-1999-12-21 00:00:00,91.62,91.69,90.12,91.0,5818200
-1999-12-22 00:00:00,90.87,92.75,90.81,91.56,5783800
-1999-12-23 00:00:00,92.62,95.87,92.0,95.56,5811200
-1999-12-27 00:00:00,95.44,97.75,94.75,97.75,4163800
-1999-12-28 00:00:00,97.75,97.75,94.37,95.44,3421000
-1999-12-29 00:00:00,96.19,96.19,92.25,92.44,3125000
-1999-12-30 00:00:00,93.0,94.5,93.0,93.5,2452200
-1999-12-31 00:00:00,93.5,94.37,93.12,93.25,1377400
-2000-01-03 00:00:00,93.12,93.75,91.56,92.19,4643800
-2000-01-04 00:00:00,91.12,91.56,88.75,88.81,7823400
-2000-01-05 00:00:00,88.81,90.81,88.44,89.75,8235000
-2000-01-06 00:00:00,90.31,93.94,90.12,92.56,5365600
-2000-01-07 00:00:00,94.12,96.94,93.62,96.5,9866000
-2000-01-10 00:00:00,96.69,96.94,94.06,94.06,4933400
-2000-01-11 00:00:00,93.0,94.94,92.94,94.37,6160400
-2000-01-12 00:00:00,93.87,95.06,93.19,93.5,5165000
-2000-01-13 00:00:00,93.94,96.0,93.06,93.37,4670000
-2000-01-14 00:00:00,93.94,94.37,92.81,93.69,5407600
-2000-01-18 00:00:00,92.0,93.06,91.06,91.31,4875600
-2000-01-19 00:00:00,91.0,92.06,90.62,91.62,5511600
-2000-01-20 00:00:00,92.25,92.31,90.06,91.94,4825400
-2000-01-21 00:00:00,91.75,91.75,89.62,89.87,8548200
-2000-01-24 00:00:00,90.12,90.19,83.56,83.69,11306600
-2000-01-25 00:00:00,83.87,86.94,83.56,85.25,12966200
-2000-01-26 00:00:00,86.25,86.87,83.06,83.5,9497800
-2000-01-27 00:00:00,83.75,83.94,80.5,80.5,12410400
-2000-01-28 00:00:00,80.87,85.19,80.87,84.5,12340000
-2000-01-31 00:00:00,85.19,86.75,82.81,86.06,9063800
-2000-02-01 00:00:00,85.44,85.5,84.37,84.81,6090000
-2000-02-02 00:00:00,85.5,86.31,84.94,85.37,5798200
-2000-02-03 00:00:00,85.0,85.0,81.87,83.31,10246800
-2000-02-04 00:00:00,83.12,83.62,81.81,82.12,6909400
-2000-02-07 00:00:00,81.56,82.0,81.0,81.44,5823200
-2000-02-08 00:00:00,82.44,83.0,81.25,82.06,6128400
-2000-02-09 00:00:00,82.06,82.12,79.69,80.0,12424000
-2000-02-10 00:00:00,79.81,80.37,77.5,78.0,11347600
-2000-02-11 00:00:00,77.75,78.44,75.94,77.44,10240600
-2000-02-14 00:00:00,76.94,78.25,76.69,77.62,7380400
-2000-02-15 00:00:00,77.69,80.25,77.5,79.69,9865400
-2000-02-16 00:00:00,80.25,80.62,78.94,79.81,9251200
-2000-02-17 00:00:00,80.94,81.12,78.75,79.19,5782600
-2000-02-18 00:00:00,78.5,78.94,76.87,77.44,8249600
-2000-02-22 00:00:00,78.0,79.06,76.75,78.62,7311600
-2000-02-23 00:00:00,78.12,78.31,76.12,76.12,8300600
-2000-02-24 00:00:00,75.0,75.25,72.0,73.75,18520000
-2000-02-25 00:00:00,72.56,72.62,70.31,72.0,13222200
-2000-02-28 00:00:00,72.0,72.94,70.06,72.75,13547800
-2000-02-29 00:00:00,73.25,73.44,71.25,72.0,10185000
-2000-03-01 00:00:00,72.25,73.37,71.06,73.37,9406800
-2000-03-02 00:00:00,73.0,74.94,72.62,73.69,6800400
-2000-03-03 00:00:00,74.25,74.25,72.25,73.5,5802800
-2000-03-06 00:00:00,72.94,72.94,70.25,70.5,7637800
-2000-03-07 00:00:00,70.5,70.5,66.12,68.5,16530000
-2000-03-08 00:00:00,67.69,71.75,67.25,71.0,12846200
-2000-03-09 00:00:00,71.0,73.0,69.94,72.69,9668400
-2000-03-10 00:00:00,72.69,73.75,69.87,70.87,8723400
-2000-03-13 00:00:00,69.62,71.56,69.31,70.0,5764000
-2000-03-14 00:00:00,71.81,74.62,71.75,72.75,10343400
-2000-03-15 00:00:00,72.25,78.19,71.81,76.94,12020400
-2000-03-16 00:00:00,79.87,80.5,78.94,79.81,15369600
-2000-03-17 00:00:00,79.31,79.94,78.19,79.56,11006600
-2000-03-20 00:00:00,79.69,79.94,78.56,79.31,6763800
-2000-03-21 00:00:00,78.12,81.0,78.12,80.25,8031800
-2000-03-22 00:00:00,80.87,82.25,79.69,82.25,9984600
-2000-03-23 00:00:00,81.25,81.94,79.94,80.0,10395600
-2000-03-24 00:00:00,73.0,74.0,70.19,72.25,38765600
-2000-03-27 00:00:00,71.0,71.25,68.62,69.75,22611800
-2000-03-28 00:00:00,69.44,72.0,69.37,72.0,18384400
-2000-03-29 00:00:00,70.06,72.12,70.06,71.06,14705000
-2000-03-30 00:00:00,70.56,71.62,70.31,70.75,10348400
-2000-03-31 00:00:00,71.0,71.12,70.06,70.25,8021000
-2000-04-03 00:00:00,70.62,72.75,70.0,72.25,11110600
-2000-04-04 00:00:00,73.19,76.75,73.06,76.75,22026600
-2000-04-05 00:00:00,76.0,77.5,74.75,77.5,14047600
-2000-04-06 00:00:00,77.25,77.31,74.31,74.87,8306600
-2000-04-07 00:00:00,76.25,76.37,73.81,74.06,6323400
-2000-04-10 00:00:00,74.81,76.5,74.69,76.0,8401200
-2000-04-11 00:00:00,76.0,78.37,75.62,78.25,8906000
-2000-04-12 00:00:00,77.69,79.37,76.06,77.0,7532800
-2000-04-13 00:00:00,76.06,76.94,74.75,76.25,7077800
-2000-04-14 00:00:00,75.12,75.62,72.56,73.31,8474400
-2000-04-17 00:00:00,75.62,78.0,75.5,77.5,11988400
-2000-04-18 00:00:00,80.0,82.0,79.25,81.5,15003400
-2000-04-19 00:00:00,81.5,82.62,80.69,82.25,7807600
-2000-04-20 00:00:00,82.12,82.94,81.25,81.62,5644000
-2000-04-24 00:00:00,81.5,84.44,81.5,83.87,7208800
-2000-04-25 00:00:00,83.69,84.44,82.62,84.31,5644400
-2000-04-26 00:00:00,84.06,84.06,82.0,82.75,5480000
-2000-04-27 00:00:00,82.25,83.37,81.81,83.0,4766000
-2000-04-28 00:00:00,82.75,83.0,81.94,82.5,5154600
-2000-05-01 00:00:00,82.25,84.44,81.87,82.69,5830600
-2000-05-02 00:00:00,82.12,84.56,82.06,84.19,5166200
-2000-05-03 00:00:00,84.12,84.94,83.0,83.25,5089600
-2000-05-04 00:00:00,83.0,84.06,82.31,83.06,3053800
-2000-05-05 00:00:00,83.19,84.25,82.69,84.0,4241800
-2000-05-08 00:00:00,84.94,87.75,84.12,87.75,9189400
-2000-05-09 00:00:00,87.5,88.44,86.75,87.0,8169600
-2000-05-10 00:00:00,87.0,87.0,85.12,85.5,8320400
-2000-05-11 00:00:00,86.37,86.94,85.87,86.06,4645400
-2000-05-12 00:00:00,86.12,86.19,84.69,85.5,4082200
-2000-05-15 00:00:00,85.25,87.0,85.12,86.25,4486800
-2000-05-16 00:00:00,86.5,87.44,86.25,87.31,5168400
-2000-05-17 00:00:00,87.06,87.69,85.62,87.06,3511200
-2000-05-18 00:00:00,86.87,89.0,86.81,88.5,6093800
-2000-05-19 00:00:00,88.81,89.62,86.87,88.75,7081800
-2000-05-22 00:00:00,89.62,89.69,85.19,86.87,6143200
-2000-05-23 00:00:00,87.87,88.19,86.12,87.0,5617200
-2000-05-24 00:00:00,87.69,90.0,87.25,89.94,8222600
-2000-05-25 00:00:00,89.25,89.5,87.69,89.31,4532600
-2000-05-26 00:00:00,89.5,89.81,87.87,88.12,3103800
-2000-05-30 00:00:00,88.19,88.94,87.12,88.94,4222600
-2000-05-31 00:00:00,89.19,89.94,88.25,89.5,4397600
-2000-06-01 00:00:00,89.25,89.5,87.25,87.69,5238400
-2000-06-02 00:00:00,87.5,87.5,82.5,84.0,9357800
-2000-06-05 00:00:00,83.5,85.25,82.56,84.0,5326000
-2000-06-06 00:00:00,83.5,84.75,83.0,84.12,3206000
-2000-06-07 00:00:00,85.06,85.44,83.69,83.69,4108400
-2000-06-08 00:00:00,83.69,84.94,82.87,84.87,3688400
-2000-06-09 00:00:00,85.0,87.5,84.81,86.12,4108200
-2000-06-12 00:00:00,86.75,87.37,84.69,84.78,3808400
-2000-06-13 00:00:00,85.75,88.5,85.56,88.0,5406000
-2000-06-14 00:00:00,89.37,89.87,88.62,89.75,5496000
-2000-06-15 00:00:00,90.0,91.0,89.44,90.62,7975000
-2000-06-16 00:00:00,90.06,90.44,89.37,89.56,7345400
-2000-06-19 00:00:00,89.75,90.31,89.06,90.19,3567600
-2000-06-20 00:00:00,90.37,90.44,88.06,88.56,4365600
-2000-06-21 00:00:00,88.75,90.44,88.75,89.87,5114400
-2000-06-22 00:00:00,89.75,89.75,88.25,88.56,3993400
-2000-06-23 00:00:00,88.81,89.94,88.69,89.75,3848200
-2000-06-26 00:00:00,92.37,95.5,92.06,95.5,15786600
-2000-06-27 00:00:00,95.31,98.19,95.25,97.94,14786200
-2000-06-28 00:00:00,97.0,98.31,96.81,98.08,8785000
-2000-06-29 00:00:00,98.0,99.37,97.31,98.56,8611600
-2000-06-30 00:00:00,98.0,101.98,96.44,101.87,16090400
-2000-07-03 00:00:00,101.25,101.25,99.94,101.06,4776000
-2000-07-05 00:00:00,100.81,101.44,99.87,101.0,7306800
-2000-07-06 00:00:00,100.0,100.37,99.19,99.69,5795400
-2000-07-07 00:00:00,99.5,100.87,99.31,99.75,6508400
-2000-07-10 00:00:00,100.75,100.87,99.81,100.19,4349400
-2000-07-11 00:00:00,99.37,100.44,99.0,100.19,6782800
-2000-07-12 00:00:00,99.25,99.56,98.0,98.06,5678400
-2000-07-13 00:00:00,97.5,97.56,95.0,95.25,7656600
-2000-07-14 00:00:00,92.75,92.81,91.06,91.81,12587600
-2000-07-17 00:00:00,93.0,95.75,92.5,94.34,8805000
-2000-07-18 00:00:00,94.44,95.44,94.37,95.0,8287600
-2000-07-19 00:00:00,94.87,95.69,92.75,93.19,5367200
-2000-07-20 00:00:00,93.25,93.25,91.62,91.87,5950000
-2000-07-21 00:00:00,91.87,93.44,91.0,92.25,7627800
-2000-07-24 00:00:00,92.31,95.37,92.31,94.45,5685000
-2000-07-25 00:00:00,94.56,94.75,92.75,93.5,5880600
-2000-07-26 00:00:00,93.5,93.5,90.25,90.25,7357200
-2000-07-27 00:00:00,90.75,92.94,90.62,91.86,6589400
-2000-07-28 00:00:00,92.87,93.69,92.19,93.66,4846800
-2000-07-31 00:00:00,93.69,93.94,92.5,93.06,6338200
-2000-08-01 00:00:00,92.5,95.0,92.37,94.81,5051000
-2000-08-02 00:00:00,94.94,96.69,94.25,96.5,4982200
-2000-08-03 00:00:00,96.25,97.37,96.12,97.0,5716600
-2000-08-04 00:00:00,96.62,96.69,95.31,96.56,4064000
-2000-08-07 00:00:00,97.5,97.5,95.94,96.86,3817600
-2000-08-08 00:00:00,96.5,97.5,95.69,96.67,4603400
-2000-08-09 00:00:00,96.56,97.19,93.62,94.81,7089600
-2000-08-10 00:00:00,95.75,97.87,95.25,97.41,5748800
-2000-08-11 00:00:00,97.5,98.87,97.12,97.84,4491800
-2000-08-14 00:00:00,98.0,98.37,96.56,97.31,2864400
-2000-08-15 00:00:00,96.75,97.31,95.81,96.09,3298800
-2000-08-16 00:00:00,96.87,98.19,96.75,97.84,3220000
-2000-08-17 00:00:00,98.0,98.12,96.56,97.0,4721600
-2000-08-18 00:00:00,97.0,97.25,95.31,96.42,5486200
-2000-08-21 00:00:00,97.0,97.75,96.5,97.0,3669600
-2000-08-22 00:00:00,97.19,97.87,96.81,97.75,3228800
-2000-08-23 00:00:00,97.69,97.94,95.75,96.94,3442200
-2000-08-24 00:00:00,95.75,96.56,95.5,96.25,3304000
-2000-08-25 00:00:00,95.62,96.19,94.81,95.44,3700000
-2000-08-28 00:00:00,94.5,96.56,94.19,94.75,5161200
-2000-08-29 00:00:00,94.0,94.19,92.81,93.0,3902200
-2000-08-30 00:00:00,92.0,92.81,91.25,91.25,4207600
-2000-08-31 00:00:00,93.12,93.87,91.62,91.95,4703800
-2000-09-01 00:00:00,92.5,92.94,91.87,92.62,3040600
-2000-09-05 00:00:00,92.62,93.44,91.31,93.25,5308400
-2000-09-06 00:00:00,94.0,94.0,93.06,93.25,5622600
-2000-09-07 00:00:00,93.31,93.87,92.62,93.44,2648800
-2000-09-08 00:00:00,93.0,94.5,93.0,94.47,3813200
-2000-09-11 00:00:00,94.69,95.44,94.69,95.02,4103400
-2000-09-12 00:00:00,96.12,96.64,95.37,96.62,3927200
-2000-09-13 00:00:00,96.62,97.81,96.56,97.62,4902200
-2000-09-14 00:00:00,97.56,97.56,95.81,95.94,4170000
-2000-09-15 00:00:00,95.44,95.94,94.94,95.0,6267600
-2000-09-18 00:00:00,92.75,93.75,91.87,92.12,7644400
-2000-09-19 00:00:00,91.81,92.5,91.19,91.81,3948800
-2000-09-20 00:00:00,91.87,92.75,90.31,91.08,5467200
-2000-09-21 00:00:00,91.06,94.5,91.06,94.25,5855000
-2000-09-22 00:00:00,95.5,96.56,94.61,95.87,5524000
-2000-09-25 00:00:00,95.81,96.44,94.81,95.86,3988400
-2000-09-26 00:00:00,95.81,96.31,93.56,94.5,4559000
-2000-09-27 00:00:00,94.44,95.69,93.44,95.09,4312200
-2000-09-28 00:00:00,95.31,96.44,92.94,93.37,6301800
-2000-09-29 00:00:00,93.25,95.19,92.75,93.94,5262600
-2000-10-02 00:00:00,94.19,94.25,92.25,93.19,4211200
-2000-10-03 00:00:00,93.06,93.81,91.94,92.5,4407600
-2000-10-04 00:00:00,92.0,93.75,90.31,90.31,6855600
-2000-10-05 00:00:00,91.5,93.75,91.12,93.06,6479000
-2000-10-06 00:00:00,92.94,94.12,91.25,92.31,4680000
-2000-10-09 00:00:00,92.31,93.0,91.25,91.31,2921800
-2000-10-10 00:00:00,92.37,95.0,91.56,94.62,6105600
-2000-10-11 00:00:00,95.19,96.25,94.37,96.0,7883400
-2000-10-12 00:00:00,95.81,97.5,94.62,97.0,9289000
-2000-10-13 00:00:00,97.12,97.5,95.62,95.81,9108800
-2000-10-16 00:00:00,95.81,97.31,95.37,96.94,5602600
-2000-10-17 00:00:00,96.0,97.44,95.37,97.06,9026600
-2000-10-18 00:00:00,95.5,96.75,94.06,94.25,7053800
-2000-10-19 00:00:00,92.5,93.56,90.87,91.75,10969600
-2000-10-20 00:00:00,91.5,92.75,91.06,91.87,6258800
-2000-10-23 00:00:00,92.0,93.37,91.56,91.56,7216800
-2000-10-24 00:00:00,91.62,92.44,90.62,91.69,6155000
-2000-10-25 00:00:00,91.69,94.94,91.56,93.94,7650600
-2000-10-26 00:00:00,93.75,94.87,93.06,93.12,4974600
-2000-10-27 00:00:00,92.94,93.81,92.25,92.75,3911000
-2000-10-30 00:00:00,93.62,94.56,92.81,94.37,4392600
-2000-10-31 00:00:00,93.87,93.87,91.5,92.12,6984400
-2000-11-01 00:00:00,92.0,92.19,89.25,91.0,9450000
-2000-11-02 00:00:00,91.5,91.56,89.19,89.87,9391800
-2000-11-03 00:00:00,90.25,92.19,89.31,91.69,5839600
-2000-11-06 00:00:00,92.06,92.94,91.5,92.06,5824000
-2000-11-07 00:00:00,92.0,92.87,90.75,92.12,4924000
-2000-11-08 00:00:00,92.94,94.75,92.94,93.44,6145400
-2000-11-09 00:00:00,93.44,94.31,91.0,93.56,5669600
-2000-11-10 00:00:00,93.37,95.44,92.87,94.44,6075000
-2000-11-13 00:00:00,94.19,95.31,92.25,93.06,6371000
-2000-11-14 00:00:00,92.94,94.62,91.87,94.62,5346800
-2000-11-15 00:00:00,94.25,95.0,93.75,95.0,4188800
-2000-11-16 00:00:00,95.0,95.06,93.37,94.19,3599400
-2000-11-17 00:00:00,94.69,95.25,94.25,95.12,5298400
-2000-11-20 00:00:00,95.12,96.94,95.12,96.19,5512600
-2000-11-21 00:00:00,96.5,97.87,95.75,97.75,7241800
-2000-11-22 00:00:00,96.0,97.25,95.5,96.5,5502800
-2000-11-24 00:00:00,96.5,96.5,94.0,95.06,3007800
-2000-11-27 00:00:00,95.37,97.5,94.31,97.37,5487200
-2000-11-28 00:00:00,97.94,100.12,97.5,100.12,11188200
-2000-11-29 00:00:00,99.62,100.81,99.62,100.25,7554400
-2000-11-30 00:00:00,100.25,103.0,99.75,100.0,14932600
-2000-12-01 00:00:00,99.25,100.0,96.69,97.75,10427200
-2000-12-04 00:00:00,95.87,100.0,95.87,99.56,6063800
-2000-12-05 00:00:00,99.75,99.75,97.75,99.5,6262600
-2000-12-06 00:00:00,97.75,98.75,95.56,96.12,8378400
-2000-12-07 00:00:00,97.5,98.0,96.19,97.06,5005600
-2000-12-08 00:00:00,95.62,97.19,95.62,96.37,6381600
-2000-12-11 00:00:00,96.0,97.0,95.25,95.62,5841200
-2000-12-12 00:00:00,95.56,98.0,95.5,97.0,6527800
-2000-12-13 00:00:00,98.0,99.62,97.62,98.69,7544400
-2000-12-14 00:00:00,98.75,99.44,97.69,99.25,7001800
-2000-12-15 00:00:00,99.25,100.0,98.56,98.56,11598200
-2000-12-18 00:00:00,98.56,99.19,97.31,98.56,5883800
-2000-12-19 00:00:00,98.62,99.94,98.56,99.19,4505400
-2000-12-20 00:00:00,99.44,101.69,99.37,100.62,9602800
-2000-12-21 00:00:00,100.25,101.94,100.0,101.0,10910600
-2000-12-22 00:00:00,101.44,102.0,100.62,101.5,6980600
-2000-12-26 00:00:00,101.5,102.87,101.37,102.37,3512600
-2000-12-27 00:00:00,101.5,104.75,101.5,103.0,5954400
-2000-12-28 00:00:00,103.25,105.5,103.25,104.75,6643400
-2000-12-29 00:00:00,104.81,105.94,104.5,105.06,4963400
-2001-01-02 00:00:00,104.0,104.69,101.56,102.0,8863800
-2001-01-03 00:00:00,103.0,103.69,97.87,98.75,11329400
-2001-01-04 00:00:00,98.06,98.12,95.12,96.62,12941800
-2001-01-05 00:00:00,97.44,99.87,95.75,97.87,9286800
-2001-01-08 00:00:00,97.19,99.5,97.0,97.75,5520400
-2001-01-09 00:00:00,98.0,99.0,97.44,98.44,6386000
-2001-01-10 00:00:00,98.94,99.0,95.37,95.87,7526600
-2001-01-11 00:00:00,96.0,96.44,92.19,92.44,8416200
-2001-01-12 00:00:00,93.0,94.81,93.0,94.56,6780000
-2001-01-16 00:00:00,94.19,94.94,93.56,94.19,6101000
-2001-01-17 00:00:00,94.06,94.12,91.25,91.69,7831200
-2001-01-18 00:00:00,92.62,94.94,92.56,94.0,9340000
-2001-01-19 00:00:00,92.87,94.69,92.75,94.12,7888800
-2001-01-22 00:00:00,95.25,95.94,93.81,94.31,7386600
-2001-01-23 00:00:00,94.31,94.87,92.5,92.69,8491200
-2001-01-24 00:00:00,91.69,91.75,90.37,90.56,11064600
-2001-01-25 00:00:00,90.62,92.31,90.5,91.75,7906800
-2001-01-26 00:00:00,92.75,93.5,91.75,91.94,6648200
-2001-01-29 00:00:00,92.5,93.0,91.51,91.6,5201200
-2001-01-30 00:00:00,92.0,93.0,91.51,91.6,5023400
-2001-01-31 00:00:00,92.99,93.37,90.71,93.13,8595200
-2001-02-01 00:00:00,93.13,94.34,93.13,93.87,6213200
-2001-02-02 00:00:00,94.5,95.61,94.49,95.1,6524600
-2001-02-05 00:00:00,95.35,95.75,93.71,93.93,5671400
-2001-02-06 00:00:00,93.93,94.4,93.2,93.42,5153800
-2001-02-07 00:00:00,94.2,95.35,93.64,94.9,5433600
-2001-02-08 00:00:00,94.7,95.3,94.25,94.63,4703000
-2001-02-09 00:00:00,95.6,95.99,94.95,94.98,5800400
-2001-02-12 00:00:00,96.5,98.25,96.5,98.1,8946600
-2001-02-13 00:00:00,97.5,97.95,96.5,96.9,8246000
-2001-02-14 00:00:00,96.9,96.95,95.0,95.65,5760200
-2001-02-15 00:00:00,95.45,95.7,93.65,94.2,8077200
-2001-02-16 00:00:00,93.5,94.77,93.24,94.53,7885800
-2001-02-20 00:00:00,94.6,96.05,94.6,96.03,5354000
-2001-02-21 00:00:00,96.83,97.85,96.36,96.91,5606800
-2001-02-22 00:00:00,96.92,97.64,95.1,96.52,5585800
-2001-02-23 00:00:00,95.2,95.8,94.61,95.49,5547200
-2001-02-26 00:00:00,95.51,95.98,94.3,95.75,5122800
-2001-02-27 00:00:00,95.75,96.45,95.4,95.95,4426600
-2001-02-28 00:00:00,96.15,97.92,96.1,97.33,6912800
-2001-03-01 00:00:00,97.8,99.45,97.79,99.08,10275800
-2001-03-02 00:00:00,99.3,99.85,97.4,99.15,6963400
-2001-03-05 00:00:00,98.25,98.75,97.35,98.48,4280400
-2001-03-06 00:00:00,98.25,98.25,96.45,96.8,6046000
-2001-03-07 00:00:00,96.8,96.8,94.2,94.8,6952600
-2001-03-08 00:00:00,94.8,98.0,94.45,97.87,7897400
-2001-03-09 00:00:00,98.0,98.25,95.42,96.7,8291600
-2001-03-12 00:00:00,96.7,97.0,94.55,94.95,6746200
-2001-03-13 00:00:00,94.9,94.91,92.49,94.15,9966800
-2001-03-14 00:00:00,93.9,94.07,92.08,93.25,6944400
-2001-03-15 00:00:00,93.0,93.35,92.01,93.35,7471800
-2001-03-16 00:00:00,93.0,94.1,91.5,91.99,11282600
-2001-03-19 00:00:00,91.2,92.45,90.9,91.95,5758600
-2001-03-20 00:00:00,91.85,92.32,90.68,90.8,6389000
-2001-03-21 00:00:00,90.5,90.55,86.35,87.23,11865800
-2001-03-22 00:00:00,86.1,88.0,83.68,87.8,13565000
-2001-03-23 00:00:00,87.65,88.8,86.9,88.21,11490200
-2001-03-26 00:00:00,87.5,87.5,85.02,85.38,17008200
-2001-03-27 00:00:00,83.0,83.3,80.5,83.25,66045400
-2001-03-28 00:00:00,83.5,86.34,83.5,86.28,34455000
-2001-03-29 00:00:00,86.28,88.6,86.1,88.38,19979200
-2001-03-30 00:00:00,89.0,89.23,87.22,87.47,15620600
-2001-04-02 00:00:00,87.5,87.6,86.01,87.32,11472600
-2001-04-03 00:00:00,86.7,87.7,85.8,86.11,11116400
-2001-04-04 00:00:00,86.12,87.48,85.19,86.91,12378800
-2001-04-05 00:00:00,86.91,89.0,86.09,88.88,13455200
-2001-04-06 00:00:00,88.7,91.5,88.51,90.39,14415200
-2001-04-09 00:00:00,90.85,91.24,90.18,91.24,10147000
-2001-04-10 00:00:00,92.4,92.5,90.9,92.03,16289800
-2001-04-11 00:00:00,91.51,92.06,90.31,90.84,15299000
-2001-04-12 00:00:00,90.15,91.4,90.13,90.95,10868200
-2001-04-16 00:00:00,91.5,92.9,91.01,92.6,6262600
-2001-04-17 00:00:00,92.85,94.65,92.82,94.45,10087600
-2001-04-18 00:00:00,94.45,94.45,91.68,93.95,12834000
-2001-04-19 00:00:00,93.26,93.27,91.72,92.85,7371600
-2001-04-20 00:00:00,91.92,92.7,90.91,92.11,8518200
-2001-04-23 00:00:00,92.35,93.1,90.87,91.9,6461200
-2001-04-24 00:00:00,92.5,92.89,92.05,92.51,7869400
-2001-04-25 00:00:00,92.52,94.18,92.5,94.0,6494000
-2001-04-26 00:00:00,93.75,95.7,92.58,95.55,10850000
-2001-04-27 00:00:00,95.55,95.7,94.4,95.38,8747000
-2001-04-30 00:00:00,95.9,96.7,95.8,96.48,8663000
-2001-05-01 00:00:00,96.6,97.59,96.25,96.8,9147400
-2001-05-02 00:00:00,96.8,98.0,95.82,97.5,10672800
-2001-05-03 00:00:00,97.72,97.72,96.06,96.76,6363200
-2001-05-04 00:00:00,96.77,97.86,96.6,97.76,5647600
-2001-05-07 00:00:00,98.2,98.4,97.36,98.1,6251200
-2001-05-08 00:00:00,98.1,98.1,97.0,97.95,5246800
-2001-05-09 00:00:00,97.95,98.37,97.0,98.25,9088600
-2001-05-10 00:00:00,98.25,98.48,97.1,97.24,12467800
-2001-05-11 00:00:00,97.52,97.82,96.98,97.26,7120800
-2001-05-14 00:00:00,97.45,97.99,97.38,97.79,4081200
-2001-05-15 00:00:00,97.79,97.95,96.36,97.08,9033600
-2001-05-16 00:00:00,97.5,100.12,96.9,99.77,11319000
-2001-05-17 00:00:00,99.6,101.19,98.9,100.68,9944800
-2001-05-18 00:00:00,102.0,102.0,99.45,101.0,11779600
-2001-05-21 00:00:00,100.5,100.95,99.33,100.63,8086400
-2001-05-22 00:00:00,100.64,100.64,98.75,99.0,6592600
-2001-05-23 00:00:00,99.55,99.75,97.4,97.73,10226200
-2001-05-24 00:00:00,98.4,98.4,96.79,97.45,10597200
-2001-05-25 00:00:00,97.65,97.74,96.95,97.25,4388800
-2001-05-29 00:00:00,97.25,98.1,97.0,97.44,8487400
-2001-05-30 00:00:00,97.85,98.1,96.5,97.1,9714400
-2001-05-31 00:00:00,97.9,97.91,96.4,96.95,8384000
-2001-06-01 00:00:00,96.96,98.19,96.6,98.0,7994600
-2001-06-04 00:00:00,98.0,100.59,97.9,100.14,9182400
-2001-06-05 00:00:00,100.48,102.47,100.48,102.19,10625200
-2001-06-06 00:00:00,102.19,103.5,101.85,103.1,10585400
-2001-06-07 00:00:00,103.1,103.45,102.65,103.06,9031200
-2001-06-08 00:00:00,102.75,102.99,101.05,102.01,5463800
-2001-06-11 00:00:00,101.2,101.65,100.08,101.37,6293000
-2001-06-12 00:00:00,101.3,102.0,100.75,101.8,9439400
-2001-06-13 00:00:00,50.55,51.0,50.5,50.71,5863700
-2001-06-14 00:00:00,51.13,51.21,50.75,50.91,5440200
-2001-06-15 00:00:00,50.99,52.25,50.9,52.04,10441500
-2001-06-18 00:00:00,51.5,52.73,51.49,52.03,6622300
-2001-06-19 00:00:00,52.54,53.37,52.3,53.28,8909900
-2001-06-20 00:00:00,53.6,54.2,53.5,53.61,9369500
-2001-06-21 00:00:00,53.3,53.73,52.71,53.02,7974000
-2001-06-22 00:00:00,52.0,52.79,51.56,52.39,10476800
-2001-06-25 00:00:00,51.75,52.3,51.52,51.6,10655100
-2001-06-26 00:00:00,51.05,51.85,50.49,51.11,9282500
-2001-06-27 00:00:00,51.5,51.5,50.61,50.7,9671000
-2001-06-28 00:00:00,50.3,52.59,50.25,52.2,8411200
-2001-06-29 00:00:00,52.01,52.31,49.13,49.96,15867200
-2001-07-02 00:00:00,50.1,51.94,50.1,51.19,9186000
-2001-07-03 00:00:00,51.2,51.3,50.67,51.04,3207200
-2001-07-05 00:00:00,50.51,51.04,50.5,50.91,4802400
-2001-07-06 00:00:00,50.58,50.65,50.0,50.41,5774700
-2001-07-09 00:00:00,51.0,52.25,50.18,52.12,8930300
-2001-07-10 00:00:00,51.95,52.85,51.5,52.5,8461800
-2001-07-11 00:00:00,53.0,53.7,52.6,53.35,12541900
-2001-07-12 00:00:00,53.49,53.74,52.58,52.84,11805700
-2001-07-13 00:00:00,52.6,53.63,52.6,53.05,5603800
-2001-07-16 00:00:00,53.05,54.0,52.82,53.73,6763900
-2001-07-17 00:00:00,53.06,54.98,52.0,54.91,12244400
-2001-07-18 00:00:00,54.78,54.92,53.8,54.4,12274300
-2001-07-19 00:00:00,54.7,54.92,53.76,54.2,9300600
-2001-07-20 00:00:00,53.87,54.89,53.61,54.49,7102300
-2001-07-23 00:00:00,54.24,54.35,53.41,53.6,5013800
-2001-07-24 00:00:00,53.3,53.94,52.63,52.71,7183500
-2001-07-25 00:00:00,52.85,53.25,52.15,52.7,9277100
-2001-07-26 00:00:00,52.1,53.45,52.1,53.19,6024700
-2001-07-27 00:00:00,53.2,53.53,52.76,53.01,4689600
-2001-07-30 00:00:00,53.02,53.15,52.15,52.92,5332100
-2001-07-31 00:00:00,52.92,54.39,52.65,54.1,8646900
-2001-08-01 00:00:00,54.1,54.24,53.2,53.8,6722900
-2001-08-02 00:00:00,53.8,54.0,52.81,53.19,5775200
-2001-08-03 00:00:00,53.3,53.75,52.88,53.58,4769600
-2001-08-06 00:00:00,53.7,54.05,53.02,53.36,6292800
-2001-08-07 00:00:00,52.65,53.99,52.55,53.98,5419100
-2001-08-08 00:00:00,53.2,54.19,53.2,53.71,4329000
-2001-08-09 00:00:00,53.6,54.05,53.5,53.86,4991400
-2001-08-10 00:00:00,54.1,55.05,53.96,55.02,8399200
-2001-08-13 00:00:00,55.02,55.98,55.02,55.7,8773700
-2001-08-14 00:00:00,56.0,57.05,55.95,56.99,11513500
-2001-08-15 00:00:00,57.15,57.6,56.8,57.0,10725100
-2001-08-16 00:00:00,56.57,56.6,54.58,54.89,11491500
-2001-08-17 00:00:00,54.93,55.12,53.05,53.75,13234400
-2001-08-20 00:00:00,54.0,55.0,54.0,54.85,8908400
-2001-08-21 00:00:00,54.0,54.94,54.0,54.3,7946000
-2001-08-22 00:00:00,54.38,54.9,53.93,54.78,6658000
-2001-08-23 00:00:00,54.05,55.1,54.04,54.64,5555100
-2001-08-24 00:00:00,54.31,55.0,54.28,54.6,5730100
-2001-08-27 00:00:00,54.5,54.74,54.3,54.35,3922400
-2001-08-28 00:00:00,54.21,54.48,53.7,53.87,4415700
-2001-08-29 00:00:00,53.88,53.96,53.14,53.28,4759800
-2001-08-30 00:00:00,53.29,54.0,52.81,53.09,5855600
-2001-08-31 00:00:00,53.2,53.2,52.3,52.71,6947500
-2001-09-04 00:00:00,55.35,56.81,55.0,56.15,18472000
-2001-09-05 00:00:00,55.45,56.5,55.25,56.24,11788600
-2001-09-06 00:00:00,56.5,57.16,56.15,56.94,14478600
-2001-09-07 00:00:00,55.8,56.25,54.9,55.73,9129200
-2001-09-10 00:00:00,55.7,56.25,55.06,55.62,6714100
-2001-09-17 00:00:00,57.0,57.0,54.81,55.82,12235300
-2001-09-18 00:00:00,54.55,55.0,53.37,54.5,13398000
-2001-09-19 00:00:00,54.5,54.51,52.1,53.54,11933800
-2001-09-20 00:00:00,52.5,53.24,52.35,52.35,9463300
-2001-09-21 00:00:00,50.5,55.0,50.2,52.24,16859600
-2001-09-24 00:00:00,53.65,53.8,51.75,52.41,12970200
-2001-09-25 00:00:00,52.41,53.15,52.0,52.94,9199300
-2001-09-26 00:00:00,53.43,54.13,52.6,54.13,9099400
-2001-09-27 00:00:00,54.23,55.03,53.77,54.48,10007400
-2001-09-28 00:00:00,55.2,55.4,54.4,55.4,10683400
-2001-10-01 00:00:00,55.4,55.45,54.55,55.42,8417200
-2001-10-02 00:00:00,54.55,55.15,53.76,54.99,9826400
-2001-10-03 00:00:00,54.1,54.45,53.05,54.27,10885800
-2001-10-04 00:00:00,55.0,55.25,54.28,54.45,8284000
-2001-10-05 00:00:00,54.6,55.7,54.56,54.7,6698900
-2001-10-08 00:00:00,55.25,56.08,55.05,55.77,5459000
-2001-10-09 00:00:00,55.75,55.8,55.12,55.44,4072300
-2001-10-10 00:00:00,55.06,56.23,55.0,56.04,6301500
-2001-10-11 00:00:00,55.15,55.43,53.9,54.94,10660100
-2001-10-12 00:00:00,54.5,55.48,54.3,55.35,5597700
-2001-10-15 00:00:00,55.15,55.72,54.86,55.72,4815600
-2001-10-16 00:00:00,56.0,57.1,55.7,56.77,14154300
-2001-10-17 00:00:00,57.45,58.15,57.0,57.77,12369400
-2001-10-18 00:00:00,58.0,58.4,57.65,58.08,8906800
-2001-10-19 00:00:00,58.08,58.6,57.8,58.42,7054800
-2001-10-22 00:00:00,58.21,59.08,58.2,58.97,9164400
-2001-10-23 00:00:00,58.98,59.32,58.42,58.85,7230900
-2001-10-24 00:00:00,58.86,59.66,58.75,59.26,8644000
-2001-10-25 00:00:00,58.8,59.08,57.8,58.97,6093800
-2001-10-26 00:00:00,58.8,58.99,58.25,58.67,5503500
-2001-10-29 00:00:00,58.15,59.47,58.07,58.56,6316900
-2001-10-30 00:00:00,58.81,59.1,57.7,57.85,8137200
-2001-10-31 00:00:00,57.99,58.49,57.55,57.91,7082500
-2001-11-01 00:00:00,57.58,59.33,57.53,58.87,6926800
-2001-11-02 00:00:00,58.87,59.18,58.56,58.98,4489600
-2001-11-05 00:00:00,59.12,59.28,58.07,58.48,7607300
-2001-11-06 00:00:00,58.73,59.0,57.95,59.0,6896700
-2001-11-07 00:00:00,59.0,59.85,58.5,58.75,7599000
-2001-11-08 00:00:00,59.37,59.8,58.65,59.0,7511200
-2001-11-09 00:00:00,59.0,59.78,58.92,59.56,5831400
-2001-11-12 00:00:00,59.1,59.79,58.84,59.02,4374800
-2001-11-13 00:00:00,59.1,59.79,59.08,59.65,5801700
-2001-11-14 00:00:00,59.65,60.25,59.31,60.07,6623500
-2001-11-15 00:00:00,60.25,60.69,59.56,60.0,6663800
-2001-11-16 00:00:00,60.0,60.14,59.38,59.92,5750200
-2001-11-19 00:00:00,59.81,60.1,59.25,59.9,5998200
-2001-11-20 00:00:00,59.4,60.85,59.25,60.78,7344100
-2001-11-21 00:00:00,60.5,60.95,60.41,60.85,6139100
-2001-11-23 00:00:00,60.4,60.97,60.37,60.97,2482700
-2001-11-26 00:00:00,60.71,60.8,60.01,60.5,6273100
-2001-11-27 00:00:00,60.0,60.73,59.91,60.01,6893500
-2001-11-28 00:00:00,60.0,60.23,59.9,59.99,7277100
-2001-11-29 00:00:00,58.85,59.21,58.0,58.48,12480300
-2001-11-30 00:00:00,58.23,58.3,57.51,58.25,13867800
-2001-12-03 00:00:00,57.82,58.74,57.8,58.31,8216700
-2001-12-04 00:00:00,57.5,57.65,56.95,57.23,12444800
-2001-12-05 00:00:00,57.48,57.48,56.5,56.6,13067300
-2001-12-06 00:00:00,56.1,56.9,55.51,55.67,12811100
-2001-12-07 00:00:00,55.42,56.83,55.42,56.65,10532600
-2001-12-10 00:00:00,56.5,56.54,55.52,55.52,8982900
-2001-12-11 00:00:00,55.9,56.93,55.75,56.14,11586400
-2001-12-12 00:00:00,56.0,56.43,55.76,56.05,11153800
-2001-12-13 00:00:00,56.06,56.76,55.85,56.23,9149800
-2001-12-14 00:00:00,56.55,56.71,56.23,56.3,6716500
-2001-12-17 00:00:00,56.55,57.6,56.4,56.45,8157500
-2001-12-18 00:00:00,57.2,57.24,56.64,56.79,7417100
-2001-12-19 00:00:00,56.95,57.99,56.82,57.7,6978500
-2001-12-20 00:00:00,57.88,58.83,57.73,58.31,8230200
-2001-12-21 00:00:00,58.86,59.78,58.55,59.71,13791800
-2001-12-24 00:00:00,59.71,59.75,59.41,59.46,2423800
-2001-12-26 00:00:00,59.06,60.18,59.05,59.67,3998300
-2001-12-27 00:00:00,59.34,60.09,59.34,60.02,4542900
-2001-12-28 00:00:00,60.02,60.15,59.76,59.86,4049800
-2001-12-31 00:00:00,59.7,59.82,58.88,59.1,4943700
-2002-01-02 00:00:00,58.9,59.3,57.58,58.7,7054600
-2002-01-03 00:00:00,58.7,58.73,57.88,58.68,6413100
-2002-01-04 00:00:00,58.68,58.9,57.95,58.14,4778400
-2002-01-07 00:00:00,57.9,58.5,57.76,57.87,4509300
-2002-01-08 00:00:00,58.08,58.1,57.0,57.49,4505900
-2002-01-09 00:00:00,56.95,57.8,56.75,56.91,6491400
-2002-01-10 00:00:00,56.67,58.39,56.6,58.28,5305900
-2002-01-11 00:00:00,58.08,58.42,57.75,58.23,5158500
-2002-01-14 00:00:00,58.68,59.32,58.46,58.92,5401200
-2002-01-15 00:00:00,59.13,59.43,58.64,59.17,6218100
-2002-01-16 00:00:00,59.34,59.99,59.18,59.58,6373800
-2002-01-17 00:00:00,59.58,59.98,59.22,59.83,5591900
-2002-01-18 00:00:00,59.83,60.1,59.62,59.7,8949200
-2002-01-22 00:00:00,59.71,59.85,58.52,59.12,9612600
-2002-01-23 00:00:00,59.13,59.27,58.38,58.78,7261200
-2002-01-24 00:00:00,58.0,58.21,57.74,58.04,6873700
-2002-01-25 00:00:00,58.05,58.2,57.6,57.65,5527000
-2002-01-28 00:00:00,57.51,57.98,57.37,57.81,5286700
-2002-01-29 00:00:00,57.9,58.74,56.82,57.18,5898700
-2002-01-30 00:00:00,57.2,57.69,56.9,57.2,7920200
-2002-01-31 00:00:00,57.21,57.55,56.81,57.51,6754000
-2002-02-01 00:00:00,57.26,58.33,57.26,57.6,5901100
-2002-02-04 00:00:00,57.55,57.71,56.0,56.31,7657400
-2002-02-05 00:00:00,55.51,56.35,54.7,55.5,12762300
-2002-02-06 00:00:00,55.5,56.5,55.5,55.88,7157900
-2002-02-07 00:00:00,55.88,57.1,55.8,56.49,6952400
-2002-02-08 00:00:00,56.06,57.06,55.25,56.88,6542900
-2002-02-11 00:00:00,56.88,57.85,56.75,57.05,4444000
-2002-02-12 00:00:00,57.05,57.38,56.6,57.3,4910200
-2002-02-13 00:00:00,58.2,58.89,57.95,58.09,7287500
-2002-02-14 00:00:00,58.0,58.05,57.05,57.3,7137300
-2002-02-15 00:00:00,57.7,58.09,57.0,57.24,6148300
-2002-02-19 00:00:00,57.49,57.6,56.75,56.92,5012900
-2002-02-20 00:00:00,57.49,58.5,57.16,58.12,5536600
-2002-02-21 00:00:00,58.25,58.95,57.93,58.0,7052500
-2002-02-22 00:00:00,58.0,59.51,57.95,59.4,7805400
-2002-02-25 00:00:00,59.96,60.03,59.4,59.7,8391700
-2002-02-26 00:00:00,59.7,60.25,59.25,60.01,7768000
-2002-02-27 00:00:00,60.22,60.54,59.96,60.23,6807400
-2002-02-28 00:00:00,60.24,60.97,60.12,60.9,6439200
-2002-03-01 00:00:00,60.9,62.4,60.6,62.1,9202100
-2002-03-04 00:00:00,62.5,62.5,61.9,61.92,8455600
-2002-03-05 00:00:00,61.92,62.16,61.11,61.31,7700000
-2002-03-06 00:00:00,61.79,62.79,61.6,62.52,7264800
-2002-03-07 00:00:00,63.5,64.1,63.28,63.62,11207800
-2002-03-08 00:00:00,64.4,64.49,63.1,63.66,10364300
-2002-03-11 00:00:00,63.66,64.4,63.41,63.81,7239000
-2002-03-12 00:00:00,63.81,63.81,62.97,63.65,7505800
-2002-03-13 00:00:00,63.65,64.01,63.25,63.9,6200600
-2002-03-14 00:00:00,63.9,64.69,63.7,64.38,7572700
-2002-03-15 00:00:00,64.8,65.47,64.45,64.6,13573000
-2002-03-18 00:00:00,64.7,65.15,64.3,64.66,8274600
-2002-03-19 00:00:00,64.75,65.7,64.7,65.49,6706300
-2002-03-20 00:00:00,65.49,65.49,64.34,64.49,7227800
-2002-03-21 00:00:00,64.3,64.98,63.69,64.8,6192500
-2002-03-22 00:00:00,64.55,65.38,64.37,64.85,5583600
-2002-03-25 00:00:00,64.85,65.89,64.35,64.35,6519100
-2002-03-26 00:00:00,64.55,65.14,64.36,64.71,6034100
-2002-03-27 00:00:00,64.95,65.47,64.82,65.14,6347900
-2002-03-28 00:00:00,65.14,65.5,64.83,64.95,5604700
-2002-04-01 00:00:00,64.2,65.29,64.15,64.61,8185800
-2002-04-02 00:00:00,64.4,65.04,64.16,64.45,5218200
-2002-04-03 00:00:00,64.7,64.8,63.8,64.02,6996500
-2002-04-04 00:00:00,63.52,64.25,63.02,63.48,8472200
-2002-04-05 00:00:00,63.48,63.73,62.8,63.05,7208300
-2002-04-08 00:00:00,62.8,63.54,62.55,63.38,6099300
-2002-04-09 00:00:00,63.74,63.8,62.91,63.0,7770700
-2002-04-10 00:00:00,62.91,63.5,62.8,63.44,7254400
-2002-04-11 00:00:00,63.24,63.69,62.7,62.7,7491900
-2002-04-12 00:00:00,62.7,62.85,61.9,62.67,6372500
-2002-04-15 00:00:00,63.1,63.2,61.78,62.16,6677300
-2002-04-16 00:00:00,63.0,63.95,62.02,63.26,9999000
-2002-04-17 00:00:00,62.8,63.47,62.06,62.52,9971400
-2002-04-18 00:00:00,62.52,64.49,62.4,64.29,8094900
-2002-04-19 00:00:00,64.7,64.75,64.1,64.49,6608500
-2002-04-22 00:00:00,64.21,64.34,63.07,63.34,7123600
-2002-04-23 00:00:00,63.59,63.95,62.71,62.8,6699100
-2002-04-24 00:00:00,63.19,64.83,63.13,63.61,6929700
-2002-04-25 00:00:00,63.45,64.4,63.3,63.4,6789100
-2002-04-26 00:00:00,63.24,64.44,63.15,63.61,5438400
-2002-04-29 00:00:00,63.3,63.9,62.91,62.91,6343300
-2002-04-30 00:00:00,62.92,64.3,62.83,63.86,8313800
-2002-05-01 00:00:00,63.97,64.63,63.87,63.95,7117100
-2002-05-02 00:00:00,63.75,64.2,63.55,64.2,5380500
-2002-05-03 00:00:00,64.08,64.17,63.05,63.43,6039500
-2002-05-06 00:00:00,63.65,63.93,62.05,62.1,5620600
-2002-05-07 00:00:00,62.1,62.3,60.23,60.42,12821700
-2002-05-08 00:00:00,60.58,61.23,59.16,60.9,12847100
-2002-05-09 00:00:00,60.75,61.88,60.54,61.37,6005600
-2002-05-10 00:00:00,61.1,62.66,61.1,61.85,5920600
-2002-05-13 00:00:00,61.77,62.6,61.4,61.84,6086000
-2002-05-14 00:00:00,61.25,61.45,60.21,61.04,11451100
-2002-05-15 00:00:00,60.28,60.75,60.0,60.24,9889700
-2002-05-16 00:00:00,60.48,60.85,60.25,60.55,7215100
-2002-05-17 00:00:00,59.7,61.6,59.7,61.47,6402100
-2002-05-20 00:00:00,61.47,61.47,60.2,60.45,6951500
-2002-05-21 00:00:00,60.65,61.17,60.52,60.64,5296300
-2002-05-22 00:00:00,61.9,62.59,61.28,62.0,9556600
-2002-05-23 00:00:00,62.0,62.4,61.1,61.75,9079300
-2002-05-24 00:00:00,61.75,62.12,61.23,61.4,5640200
-2002-05-28 00:00:00,61.35,61.6,61.05,61.21,5106500
-2002-05-29 00:00:00,61.46,61.65,61.25,61.36,4892400
-2002-05-30 00:00:00,60.65,61.84,60.62,61.37,7590400
-2002-05-31 00:00:00,61.63,62.19,61.33,61.35,5661300
-2002-06-03 00:00:00,61.1,61.74,60.0,60.05,6301700
-2002-06-04 00:00:00,59.5,59.93,58.79,59.4,10291000
-2002-06-05 00:00:00,59.18,59.75,58.81,59.61,6962200
-2002-06-06 00:00:00,59.86,59.99,58.35,58.75,6153800
-2002-06-07 00:00:00,57.9,58.66,57.73,58.31,8501800
-2002-06-10 00:00:00,58.56,59.47,58.15,59.0,5136700
-2002-06-11 00:00:00,58.75,58.75,56.99,57.49,8911200
-2002-06-12 00:00:00,57.85,57.98,56.2,57.24,8400400
-2002-06-13 00:00:00,56.65,58.28,56.55,57.41,6887100
-2002-06-14 00:00:00,57.0,57.63,56.31,56.82,8495000
-2002-06-17 00:00:00,56.81,57.64,56.71,57.45,5789700
-2002-06-18 00:00:00,57.0,57.25,56.14,56.46,9990800
-2002-06-19 00:00:00,56.1,56.95,56.07,56.37,9376000
-2002-06-20 00:00:00,55.9,56.25,54.93,55.04,10125100
-2002-06-21 00:00:00,54.25,54.85,52.5,53.0,19734200
-2002-06-24 00:00:00,53.1,54.82,52.15,54.13,10291000
-2002-06-25 00:00:00,54.54,55.3,53.02,53.34,9529700
-2002-06-26 00:00:00,52.1,54.7,52.0,54.14,10219700
-2002-06-27 00:00:00,54.14,54.48,53.2,54.41,9805300
-2002-06-28 00:00:00,53.85,54.33,52.25,52.26,14696800
-2002-07-01 00:00:00,51.7,52.25,50.26,50.5,11162500
-2002-07-02 00:00:00,51.35,52.0,50.55,51.61,13270100
-2002-07-03 00:00:00,52.0,53.1,51.55,52.95,9639300
-2002-07-05 00:00:00,52.95,54.85,52.79,54.59,4462400
-2002-07-08 00:00:00,54.6,54.75,53.45,53.58,9284600
-2002-07-09 00:00:00,53.68,54.0,52.1,52.62,9961700
-2002-07-10 00:00:00,52.1,52.1,49.79,50.3,16242700
-2002-07-11 00:00:00,49.1,51.15,49.1,50.98,15809200
-2002-07-12 00:00:00,51.38,51.38,49.44,50.5,9013200
-2002-07-15 00:00:00,49.5,49.69,45.56,49.0,20573100
-2002-07-16 00:00:00,49.4,51.85,48.8,50.1,13834600
-2002-07-17 00:00:00,51.7,52.3,50.11,51.24,9856000
-2002-07-18 00:00:00,50.82,51.35,49.55,49.73,10158700
-2002-07-19 00:00:00,41.5,44.1,41.45,41.85,50702400
-2002-07-22 00:00:00,41.6,43.6,41.4,42.53,26346200
-2002-07-23 00:00:00,43.1,45.7,42.9,44.08,20166800
-2002-07-24 00:00:00,44.16,48.8,44.0,47.7,21613600
-2002-07-25 00:00:00,47.65,49.95,46.85,48.7,14378200
-2002-07-26 00:00:00,49.45,49.7,48.4,49.61,10629900
-2002-07-29 00:00:00,50.0,51.4,48.9,51.26,14282100
-2002-07-30 00:00:00,50.55,52.0,50.2,50.94,15269400
-2002-07-31 00:00:00,50.85,53.0,49.45,52.6,16838000
-2002-08-01 00:00:00,53.0,53.01,51.2,51.42,11427200
-2002-08-02 00:00:00,52.1,53.49,51.41,52.25,10881400
-2002-08-05 00:00:00,52.5,52.5,49.75,50.1,9156700
-2002-08-06 00:00:00,50.75,52.4,50.7,51.08,7914300
-2002-08-07 00:00:00,51.5,52.54,50.97,52.51,9141000
-2002-08-08 00:00:00,52.93,54.78,52.2,54.57,9260200
-2002-08-09 00:00:00,54.1,54.98,53.4,54.51,6758600
-2002-08-12 00:00:00,53.9,54.95,53.4,54.58,5477200
-2002-08-13 00:00:00,54.1,54.95,53.3,53.37,6109900
-2002-08-14 00:00:00,53.49,55.5,52.52,55.5,8291800
-2002-08-15 00:00:00,56.0,56.49,55.38,55.97,8894600
-2002-08-16 00:00:00,55.99,56.27,55.15,55.32,7837000
-2002-08-19 00:00:00,55.01,56.38,55.0,55.9,6412600
-2002-08-20 00:00:00,55.4,55.73,54.33,54.9,6432000
-2002-08-21 00:00:00,55.29,55.88,53.55,54.89,8392800
-2002-08-22 00:00:00,55.1,56.39,54.75,56.2,5719100
-2002-08-23 00:00:00,56.2,56.35,54.5,54.82,4753800
-2002-08-26 00:00:00,54.99,55.82,54.3,55.71,4402400
-2002-08-27 00:00:00,55.94,56.5,54.37,54.75,5939300
-2002-08-28 00:00:00,54.5,54.87,54.0,54.36,5038700
-2002-08-29 00:00:00,53.85,54.67,53.65,54.16,5092100
-2002-08-30 00:00:00,53.57,54.92,53.42,54.31,5920800
-2002-09-03 00:00:00,53.88,54.15,52.52,52.68,8362000
-2002-09-04 00:00:00,53.25,54.66,52.9,54.34,8110000
-2002-09-05 00:00:00,54.34,54.97,53.35,54.42,6751900
-2002-09-06 00:00:00,55.1,55.19,54.5,54.92,5497900
-2002-09-09 00:00:00,54.25,55.71,54.2,55.2,7212600
-2002-09-10 00:00:00,55.35,55.5,54.65,55.39,5240400
-2002-09-11 00:00:00,56.25,56.25,55.45,55.48,3514300
-2002-09-12 00:00:00,54.5,54.9,53.72,53.97,6020300
-2002-09-13 00:00:00,53.55,54.48,53.35,54.14,5852500
-2002-09-16 00:00:00,54.14,54.99,53.65,54.9,4178000
-2002-09-17 00:00:00,54.9,55.29,53.39,53.59,6619100
-2002-09-18 00:00:00,53.08,54.62,53.06,53.85,6092900
-2002-09-19 00:00:00,53.0,53.7,51.8,51.96,7171100
-2002-09-20 00:00:00,51.96,52.75,51.95,52.3,14184300
-2002-09-23 00:00:00,51.5,53.1,51.45,52.85,6307600
-2002-09-24 00:00:00,51.9,54.1,51.86,53.61,9870800
-2002-09-25 00:00:00,54.25,54.3,52.95,53.65,8673100
-2002-09-26 00:00:00,54.19,55.65,53.88,55.54,8433500
-2002-09-27 00:00:00,55.29,56.15,54.8,55.1,9142200
-2002-09-30 00:00:00,54.25,54.79,53.7,54.08,9658600
-2002-10-01 00:00:00,54.95,56.3,54.3,56.3,10937400
-2002-10-02 00:00:00,57.51,58.9,57.51,58.3,14252400
-2002-10-03 00:00:00,58.45,59.11,57.25,57.98,9910400
-2002-10-04 00:00:00,57.98,58.08,56.49,56.95,8789500
-2002-10-07 00:00:00,56.95,58.23,56.51,56.7,7987000
-2002-10-08 00:00:00,57.4,58.95,56.88,58.49,9291600
-2002-10-09 00:00:00,57.5,57.75,55.66,56.2,13585700
-2002-10-10 00:00:00,55.5,57.06,54.6,56.8,10439800
-2002-10-11 00:00:00,57.03,57.25,55.31,56.7,11088200
-2002-10-14 00:00:00,56.71,57.9,56.71,57.83,8537200
-2002-10-15 00:00:00,58.85,59.78,57.44,59.56,16208800
-2002-10-16 00:00:00,59.3,59.8,58.35,58.9,8431200
-2002-10-17 00:00:00,59.5,60.2,59.05,60.2,7710900
-2002-10-18 00:00:00,59.4,60.0,59.2,59.35,8034900
-2002-10-21 00:00:00,59.5,61.3,59.41,61.11,9120500
-2002-10-22 00:00:00,60.67,61.11,58.2,59.82,13097000
-2002-10-23 00:00:00,58.82,59.1,56.75,57.95,12622700
-2002-10-24 00:00:00,57.95,58.77,56.7,57.71,7484100
-2002-10-25 00:00:00,57.72,58.15,57.09,57.76,6248800
-2002-10-28 00:00:00,57.98,58.16,56.9,57.27,4633100
-2002-10-29 00:00:00,57.02,57.38,55.86,56.25,7658100
-2002-10-30 00:00:00,56.72,57.64,56.56,57.3,6951100
-2002-10-31 00:00:00,57.34,59.0,57.33,58.75,10225200
-2002-11-01 00:00:00,58.33,59.0,57.46,58.59,6595400
-2002-11-04 00:00:00,59.5,59.6,58.37,58.71,5810000
-2002-11-05 00:00:00,58.72,60.0,58.72,59.89,5490000
-2002-11-06 00:00:00,59.9,61.24,59.1,60.27,9856400
-2002-11-07 00:00:00,60.28,60.4,59.41,59.89,5367900
-2002-11-08 00:00:00,60.1,60.94,59.95,60.27,7055300
-2002-11-11 00:00:00,60.27,60.99,59.51,60.0,7682300
-2002-11-12 00:00:00,60.2,60.61,59.69,60.02,6361700
-2002-11-13 00:00:00,60.0,60.53,59.0,59.93,7231900
-2002-11-14 00:00:00,60.37,60.77,60.0,60.46,4675100
-2002-11-15 00:00:00,60.25,60.38,59.8,60.15,6941400
-2002-11-18 00:00:00,59.9,60.2,59.08,59.08,6652200
-2002-11-19 00:00:00,59.0,59.25,58.42,58.8,7504500
-2002-11-20 00:00:00,58.6,60.0,58.36,60.0,5325100
-2002-11-21 00:00:00,60.0,60.3,59.07,59.48,7669300
-2002-11-22 00:00:00,59.48,59.88,58.49,58.55,8759000
-2002-11-25 00:00:00,58.16,59.09,57.75,58.64,6340100
-2002-11-26 00:00:00,57.76,58.25,56.3,56.41,9157600
-2002-11-27 00:00:00,56.85,58.15,56.7,57.74,6314400
-2002-11-29 00:00:00,57.74,57.74,56.57,57.02,3977700
-2002-12-02 00:00:00,56.59,56.6,54.25,55.7,16267800
-2002-12-03 00:00:00,55.7,56.45,55.5,55.83,7983900
-2002-12-04 00:00:00,55.83,57.07,55.67,56.73,6885900
-2002-12-05 00:00:00,56.94,56.94,55.67,55.87,5608300
-2002-12-06 00:00:00,55.0,55.69,54.81,55.27,6843800
-2002-12-09 00:00:00,55.08,55.94,54.9,55.56,6364200
-2002-12-10 00:00:00,55.85,55.89,55.0,55.86,7587300
-2002-12-11 00:00:00,55.4,56.38,55.4,56.17,5503400
-2002-12-12 00:00:00,56.18,56.18,54.91,55.05,6618600
-2002-12-13 00:00:00,55.06,55.43,54.44,54.91,6102000
-2002-12-16 00:00:00,54.77,55.61,54.45,55.58,7184900
-2002-12-17 00:00:00,54.95,55.0,54.25,54.67,6540000
-2002-12-18 00:00:00,54.24,54.57,53.17,53.7,8207700
-2002-12-19 00:00:00,53.18,54.18,53.18,53.41,5661200
-2002-12-20 00:00:00,53.95,54.89,53.75,54.52,10787800
-2002-12-23 00:00:00,54.89,54.89,54.05,54.5,5118700
-2002-12-24 00:00:00,54.25,55.39,54.25,54.9,3333300
-2002-12-26 00:00:00,54.96,55.15,53.69,53.86,4564500
-2002-12-27 00:00:00,53.75,54.15,53.0,53.11,4307400
-2002-12-30 00:00:00,53.2,54.13,53.1,53.78,5465800
-2002-12-31 00:00:00,53.8,54.17,53.25,53.71,6322300
-2003-01-02 00:00:00,54.25,55.39,53.85,55.33,6483400
-2003-01-03 00:00:00,56.0,56.94,56.0,56.81,8743800
-2003-01-06 00:00:00,56.56,57.55,56.36,57.35,5920900
-2003-01-07 00:00:00,57.1,57.12,55.9,56.06,6527800
-2003-01-08 00:00:00,56.06,56.37,55.45,55.73,5548400
-2003-01-09 00:00:00,56.37,57.1,55.92,56.85,5949800
-2003-01-10 00:00:00,56.85,57.25,56.33,57.2,5190500
-2003-01-13 00:00:00,57.2,57.2,55.76,56.04,7579200
-2003-01-14 00:00:00,55.6,56.47,55.59,56.36,4987800
-2003-01-15 00:00:00,56.6,56.61,54.87,55.0,7758700
-2003-01-16 00:00:00,55.7,55.75,54.16,54.68,7760500
-2003-01-17 00:00:00,54.69,55.15,54.53,54.79,5628700
-2003-01-21 00:00:00,55.3,56.0,53.8,53.99,9805400
-2003-01-22 00:00:00,53.99,54.74,53.43,54.0,9650200
-2003-01-23 00:00:00,54.45,54.95,54.25,54.8,6783600
-2003-01-24 00:00:00,54.81,54.9,53.17,53.61,7866700
-2003-01-27 00:00:00,53.05,53.45,51.7,52.18,10544800
-2003-01-28 00:00:00,52.8,53.11,51.74,53.04,7595000
-2003-01-29 00:00:00,52.25,52.9,51.8,52.4,9095300
-2003-01-30 00:00:00,52.27,52.55,51.54,51.54,7733300
-2003-01-31 00:00:00,52.1,53.8,51.75,53.61,9962800
-2003-02-03 00:00:00,53.5,53.85,52.96,53.34,5852600
-2003-02-04 00:00:00,52.51,53.0,51.61,52.76,7022900
-2003-02-05 00:00:00,52.76,53.2,52.07,52.1,5935200
-2003-02-06 00:00:00,52.11,52.26,51.38,52.12,6356600
-2003-02-07 00:00:00,51.7,52.08,51.33,51.84,6270800
-2003-02-10 00:00:00,51.41,52.98,51.23,52.04,8070200
-2003-02-11 00:00:00,52.49,53.62,51.78,52.0,8016600
-2003-02-12 00:00:00,51.8,51.8,50.0,50.0,15589100
-2003-02-13 00:00:00,49.99,51.85,49.1,51.31,13309200
-2003-02-14 00:00:00,51.31,52.5,51.2,51.75,8432700
-2003-02-18 00:00:00,53.0,53.95,52.6,53.06,8027900
-2003-02-19 00:00:00,53.01,53.14,52.2,52.57,4490800
-2003-02-20 00:00:00,53.1,53.33,51.6,51.92,5525400
-2003-02-21 00:00:00,52.48,53.8,52.06,53.48,6473200
-2003-02-24 00:00:00,53.49,53.49,52.41,52.43,5483600
-2003-02-25 00:00:00,51.86,52.85,51.35,52.76,6165200
-2003-02-26 00:00:00,52.76,53.38,51.82,51.82,6069100
-2003-02-27 00:00:00,51.99,53.1,51.8,52.78,5478300
-2003-02-28 00:00:00,52.53,53.04,52.11,52.45,6438700
-2003-03-03 00:00:00,53.16,53.44,52.25,52.43,5654400
-2003-03-04 00:00:00,52.44,52.95,51.68,51.69,5474600
-2003-03-05 00:00:00,51.52,52.9,51.5,52.81,6676900
-2003-03-06 00:00:00,52.6,53.74,52.3,53.3,9287200
-2003-03-07 00:00:00,52.55,55.39,52.52,55.3,13278900
-2003-03-10 00:00:00,54.55,55.2,53.95,54.13,7114000
-2003-03-11 00:00:00,54.51,54.98,53.96,54.48,7362500
-2003-03-12 00:00:00,54.5,54.8,54.09,54.68,8918100
-2003-03-13 00:00:00,54.68,55.6,54.23,55.48,9637200
-2003-03-14 00:00:00,55.66,55.88,54.8,55.19,7588000
-2003-03-17 00:00:00,54.45,56.5,54.4,56.39,8218600
-2003-03-18 00:00:00,56.39,56.91,56.08,56.78,7218700
-2003-03-19 00:00:00,56.84,57.45,56.01,57.31,6828100
-2003-03-20 00:00:00,57.17,57.5,56.5,57.39,5865900
-2003-03-21 00:00:00,58.18,58.68,57.38,58.67,8689200
-2003-03-24 00:00:00,57.1,57.98,56.65,56.75,7233800
-2003-03-25 00:00:00,56.5,57.4,56.03,57.08,7645200
-2003-03-26 00:00:00,57.09,57.11,56.49,56.66,6640500
-2003-03-27 00:00:00,56.0,57.34,55.7,56.96,5517600
-2003-03-28 00:00:00,56.0,57.6,56.0,57.38,5706900
-2003-03-31 00:00:00,56.75,58.45,56.75,57.87,9597600
-2003-04-01 00:00:00,57.87,58.6,57.68,58.42,7793200
-2003-04-02 00:00:00,58.27,58.68,57.78,58.41,8450400
-2003-04-03 00:00:00,57.92,58.39,57.24,57.46,7423500
-2003-04-04 00:00:00,57.51,58.0,57.35,57.84,6748300
-2003-04-07 00:00:00,57.84,59.08,57.2,57.33,7225600
-2003-04-08 00:00:00,57.58,58.0,57.2,57.5,5420100
-2003-04-09 00:00:00,57.02,58.1,57.02,57.26,6111200
-2003-04-10 00:00:00,57.72,57.72,56.71,57.21,6612800
-2003-04-11 00:00:00,57.72,58.14,57.33,57.38,5898700
-2003-04-14 00:00:00,57.39,57.99,57.25,57.78,4927300
-2003-04-15 00:00:00,56.5,57.2,55.5,55.98,13151900
-2003-04-16 00:00:00,55.98,56.2,53.95,54.39,14857600
-2003-04-17 00:00:00,54.5,55.44,54.5,55.01,7654900
-2003-04-21 00:00:00,55.52,55.9,55.04,55.36,5406400
-2003-04-22 00:00:00,54.75,56.4,54.72,56.09,7359300
-2003-04-23 00:00:00,56.2,57.0,56.05,56.8,6474800
-2003-04-24 00:00:00,57.41,57.87,56.38,57.5,12304400
-2003-04-25 00:00:00,57.5,57.66,55.8,56.21,8366100
-2003-04-28 00:00:00,56.3,57.33,56.2,57.01,4361100
-2003-04-29 00:00:00,56.85,57.21,56.5,56.89,5867500
-2003-04-30 00:00:00,56.34,56.84,56.17,56.36,6948000
-2003-05-01 00:00:00,56.36,56.76,55.51,56.32,6119400
-2003-05-02 00:00:00,55.95,56.75,55.55,56.64,6287800
-2003-05-05 00:00:00,56.26,57.16,56.26,56.46,5830100
-2003-05-06 00:00:00,56.71,57.0,56.4,56.52,6477600
-2003-05-07 00:00:00,56.52,57.52,56.45,57.01,7731600
-2003-05-08 00:00:00,57.01,57.01,56.05,56.44,4605500
-2003-05-09 00:00:00,55.6,56.55,55.6,56.34,5803500
-2003-05-12 00:00:00,56.09,56.23,55.55,56.16,7878200
-2003-05-13 00:00:00,56.0,56.0,55.15,55.5,7999900
-2003-05-14 00:00:00,55.87,55.9,55.01,55.35,7506700
-2003-05-15 00:00:00,55.49,55.94,55.24,55.44,5033400
-2003-05-16 00:00:00,55.21,56.25,55.21,56.04,6511800
-2003-05-19 00:00:00,55.7,55.86,54.0,54.63,13579600
-2003-05-20 00:00:00,54.82,55.15,53.33,53.99,10068600
-2003-05-21 00:00:00,54.1,54.33,53.18,53.45,9953700
-2003-05-22 00:00:00,53.45,53.94,53.22,53.38,8354700
-2003-05-23 00:00:00,53.27,53.39,52.6,53.09,7360400
-2003-05-27 00:00:00,52.7,53.6,52.55,53.42,9297900
-2003-05-28 00:00:00,53.7,53.85,53.23,53.66,7836300
-2003-05-29 00:00:00,53.91,54.14,53.22,53.39,9358300
-2003-05-30 00:00:00,53.55,54.4,53.35,54.35,8080800
-2003-06-02 00:00:00,54.35,54.65,53.13,53.22,9658500
-2003-06-03 00:00:00,53.22,54.1,53.22,53.85,7575600
-2003-06-04 00:00:00,53.98,54.44,53.4,54.06,9262100
-2003-06-05 00:00:00,52.5,53.25,51.63,52.02,21248300
-2003-06-06 00:00:00,53.25,53.42,52.3,52.75,15792900
-2003-06-09 00:00:00,52.5,53.12,52.09,52.72,8017600
-2003-06-10 00:00:00,52.78,52.85,51.9,52.64,8865100
-2003-06-11 00:00:00,52.92,53.0,52.1,53.0,10413800
-2003-06-12 00:00:00,53.25,54.17,53.1,53.27,10491800
-2003-06-13 00:00:00,53.45,53.8,52.4,52.56,7977500
-2003-06-16 00:00:00,53.0,54.09,52.87,53.7,9545300
-2003-06-17 00:00:00,54.55,55.24,54.36,54.76,10924900
-2003-06-18 00:00:00,54.75,55.19,54.62,54.95,8722200
-2003-06-19 00:00:00,55.5,55.57,54.05,54.41,7412300
-2003-06-20 00:00:00,54.85,55.0,54.4,54.45,9671000
-2003-06-23 00:00:00,54.1,54.35,52.85,53.35,9568500
-2003-06-24 00:00:00,53.35,53.79,52.6,52.6,9972900
-2003-06-25 00:00:00,52.5,53.18,52.38,52.47,6201700
-2003-06-26 00:00:00,52.22,53.86,52.2,52.3,8849400
-2003-06-27 00:00:00,51.25,52.45,50.75,51.54,16472200
-2003-06-30 00:00:00,52.08,52.37,51.61,51.7,10305900
-2003-07-01 00:00:00,51.7,52.64,51.49,52.42,9099000
-2003-07-02 00:00:00,52.16,53.06,52.15,52.9,8393800
-2003-07-03 00:00:00,52.9,53.25,52.34,52.99,5787000
-2003-07-07 00:00:00,53.23,53.68,52.6,52.98,8643500
-2003-07-08 00:00:00,52.47,53.0,52.0,52.48,10533000
-2003-07-09 00:00:00,52.15,52.49,51.75,51.92,10657100
-2003-07-10 00:00:00,51.4,52.0,51.21,51.25,7541400
-2003-07-11 00:00:00,51.45,51.93,51.34,51.88,7078000
-2003-07-14 00:00:00,53.3,54.24,52.91,53.6,11927300
-2003-07-15 00:00:00,53.95,54.19,52.52,52.55,14243000
-2003-07-16 00:00:00,52.3,53.05,52.2,52.6,8439300
-2003-07-17 00:00:00,52.85,52.9,52.02,52.27,7052000
-2003-07-18 00:00:00,52.45,52.75,51.85,52.74,7109900
-2003-07-21 00:00:00,52.68,52.74,51.25,51.38,7386400
-2003-07-22 00:00:00,51.3,51.98,51.06,51.76,5973400
-2003-07-23 00:00:00,51.97,52.41,51.23,52.2,6448400
-2003-07-24 00:00:00,52.5,52.72,51.58,51.7,5811500
-2003-07-25 00:00:00,51.25,52.25,51.25,52.23,5566800
-2003-07-28 00:00:00,51.76,51.94,51.29,51.46,7658800
-2003-07-29 00:00:00,51.5,51.64,50.55,50.63,9468700
-2003-07-30 00:00:00,50.95,51.12,50.63,51.07,7023400
-2003-07-31 00:00:00,51.6,52.65,51.29,51.79,9118200
-2003-08-01 00:00:00,50.95,50.95,50.15,50.43,9969800
-2003-08-04 00:00:00,50.43,51.0,49.97,50.6,7644700
-2003-08-05 00:00:00,50.74,50.75,49.78,49.78,6961000
-2003-08-06 00:00:00,49.99,50.78,49.71,50.21,9183800
-2003-08-07 00:00:00,50.07,51.92,50.03,51.8,8894900
-2003-08-08 00:00:00,52.0,52.25,51.25,51.75,5812500
-2003-08-11 00:00:00,51.5,51.93,51.35,51.68,4549400
-2003-08-12 00:00:00,51.6,51.67,50.28,51.26,9200300
-2003-08-13 00:00:00,51.3,51.42,50.62,50.99,5934200
-2003-08-14 00:00:00,51.1,51.3,50.7,51.0,5158600
-2003-08-15 00:00:00,51.05,51.19,50.7,51.05,3628500
-2003-08-18 00:00:00,50.87,51.09,50.35,50.42,5409600
-2003-08-19 00:00:00,50.9,50.9,49.74,50.06,9500600
-2003-08-20 00:00:00,50.0,50.5,49.77,50.03,7051600
-2003-08-21 00:00:00,49.8,50.23,49.2,49.4,9703700
-2003-08-22 00:00:00,49.49,49.99,49.0,49.54,11107900
-2003-08-25 00:00:00,49.71,49.83,49.31,49.57,5767800
-2003-08-26 00:00:00,49.67,49.92,49.02,49.67,7533700
-2003-08-27 00:00:00,49.31,49.57,49.2,49.26,6424000
-2003-08-28 00:00:00,49.26,49.35,49.0,49.14,6193000
-2003-08-29 00:00:00,49.14,49.77,49.01,49.58,9042400
-2003-09-02 00:00:00,49.78,50.13,49.41,50.0,8743800
-2003-09-03 00:00:00,50.0,50.27,49.48,50.24,10443900
-2003-09-04 00:00:00,50.49,51.28,50.18,51.12,10095200
-2003-09-05 00:00:00,50.87,51.11,50.29,50.5,6484500
-2003-09-08 00:00:00,50.98,51.48,50.9,51.3,9227800
-2003-09-09 00:00:00,51.25,51.44,50.98,51.25,6998800
-2003-09-10 00:00:00,51.25,52.32,51.18,52.04,12737700
-2003-09-11 00:00:00,52.3,52.5,51.94,52.25,8816200
-2003-09-12 00:00:00,52.03,52.04,51.37,51.63,9696900
-2003-09-15 00:00:00,51.04,52.4,50.15,50.84,21815700
-2003-09-16 00:00:00,50.85,51.06,50.45,50.85,11059100
-2003-09-17 00:00:00,50.63,50.83,50.1,50.22,9030800
-2003-09-18 00:00:00,50.2,50.9,50.18,50.74,7944300
-2003-09-19 00:00:00,50.74,50.74,50.14,50.31,9730000
-2003-09-22 00:00:00,50.1,50.19,49.81,50.18,6628000
-2003-09-23 00:00:00,50.35,50.5,49.94,50.02,7070800
-2003-09-24 00:00:00,50.02,50.02,49.4,49.45,9569000
-2003-09-25 00:00:00,49.46,49.9,49.45,49.53,6957700
-2003-09-26 00:00:00,49.53,49.64,49.09,49.18,7817700
-2003-09-29 00:00:00,49.18,49.92,49.13,49.86,8355600
-2003-09-30 00:00:00,49.71,49.82,49.28,49.52,8676900
-2003-10-01 00:00:00,49.71,50.27,49.4,50.27,9406600
-2003-10-02 00:00:00,50.39,50.39,49.95,50.3,6463400
-2003-10-03 00:00:00,50.73,50.95,50.0,50.11,6881200
-2003-10-06 00:00:00,50.12,50.44,49.76,50.16,5738500
-2003-10-07 00:00:00,50.04,50.22,49.8,50.1,7125000
-2003-10-08 00:00:00,50.06,50.1,49.6,49.78,6486900
-2003-10-09 00:00:00,50.2,50.23,49.18,49.39,10796700
-2003-10-10 00:00:00,49.39,49.39,49.07,49.24,6755200
-2003-10-13 00:00:00,49.7,49.86,49.49,49.79,5346900
-2003-10-14 00:00:00,50.63,50.98,50.4,50.93,14548500
-2003-10-15 00:00:00,51.1,51.15,50.3,50.5,12480200
-2003-10-16 00:00:00,50.5,50.75,50.32,50.69,6534700
-2003-10-17 00:00:00,50.86,50.89,50.27,50.41,7347500
-2003-10-20 00:00:00,50.6,50.78,50.36,50.63,5039700
-2003-10-21 00:00:00,50.64,51.02,50.56,50.85,7156800
-2003-10-22 00:00:00,50.2,50.69,49.75,49.91,7735900
-2003-10-23 00:00:00,49.95,50.45,49.92,50.3,6739200
-2003-10-24 00:00:00,50.31,50.35,49.65,50.35,7064400
-2003-10-27 00:00:00,50.35,50.67,49.78,49.92,5234800
-2003-10-28 00:00:00,49.99,50.55,49.85,50.54,6850800
-2003-10-29 00:00:00,50.5,50.56,48.05,49.48,27913000
-2003-10-30 00:00:00,49.48,49.94,49.29,49.48,10683700
-2003-10-31 00:00:00,49.6,50.33,49.59,50.33,10290300
-2003-11-03 00:00:00,50.08,50.2,49.74,49.78,6867700
-2003-11-04 00:00:00,49.35,49.66,49.0,49.15,7687600
-2003-11-05 00:00:00,48.95,49.65,48.76,49.15,7414600
-2003-11-06 00:00:00,49.1,49.25,48.75,49.17,6903000
-2003-11-07 00:00:00,48.97,49.79,48.75,48.81,6379700
-2003-11-10 00:00:00,48.8,48.98,48.26,48.73,6036000
-2003-11-11 00:00:00,48.74,49.24,48.54,49.08,6447100
-2003-11-12 00:00:00,49.44,49.5,49.12,49.5,5537300
-2003-11-13 00:00:00,49.41,50.67,49.27,50.34,11116400
-2003-11-14 00:00:00,50.68,52.45,50.59,52.12,21457900
-2003-11-17 00:00:00,51.5,52.06,51.33,51.67,6821900
-2003-11-18 00:00:00,51.93,52.89,51.68,51.94,10571900
-2003-11-19 00:00:00,51.9,52.49,51.9,52.26,6516900
-2003-11-20 00:00:00,52.05,52.25,51.38,51.49,6020100
-2003-11-21 00:00:00,51.49,51.5,50.6,50.88,7780800
-2003-11-24 00:00:00,50.13,51.5,50.13,51.48,7948700
-2003-11-25 00:00:00,51.23,51.23,50.43,50.69,11494200
-2003-11-26 00:00:00,50.72,50.72,49.2,49.7,16251300
-2003-11-28 00:00:00,49.25,49.55,49.2,49.3,5466300
-2003-12-01 00:00:00,50.3,50.3,49.3,49.5,10666100
-2003-12-02 00:00:00,49.49,49.49,48.93,48.95,11245300
-2003-12-03 00:00:00,49.2,49.45,49.01,49.16,10067000
-2003-12-04 00:00:00,49.27,49.55,49.11,49.33,7913700
-2003-12-05 00:00:00,49.58,49.69,48.99,49.16,7078800
-2003-12-08 00:00:00,49.36,50.28,49.3,49.85,11066100
-2003-12-09 00:00:00,50.15,50.27,49.85,50.01,10652200
-2003-12-10 00:00:00,50.01,50.3,49.9,50.25,8141400
-2003-12-11 00:00:00,49.9,50.24,49.9,50.0,7535700
-2003-12-12 00:00:00,48.79,49.85,48.79,49.39,10924400
-2003-12-15 00:00:00,50.1,50.1,49.25,49.46,12387200
-2003-12-16 00:00:00,49.33,49.73,49.12,49.42,10641600
-2003-12-17 00:00:00,49.3,49.53,49.13,49.35,7847100
-2003-12-18 00:00:00,49.2,49.97,49.2,49.97,9461900
-2003-12-19 00:00:00,50.2,50.2,49.89,50.1,12128400
-2003-12-22 00:00:00,50.08,50.48,49.89,50.48,7724500
-2003-12-23 00:00:00,50.23,50.77,50.2,50.55,8099500
-2003-12-24 00:00:00,50.55,50.74,50.3,50.73,2983100
-2003-12-26 00:00:00,50.56,50.71,50.5,50.62,1279600
-2003-12-29 00:00:00,50.85,51.25,50.74,51.25,6589200
-2003-12-30 00:00:00,51.25,51.62,51.0,51.37,5881800
-2003-12-31 00:00:00,51.29,51.74,51.21,51.66,5580900
-2004-01-02 00:00:00,51.66,52.09,51.4,51.66,6463600
-2004-01-05 00:00:00,52.0,52.08,51.5,51.96,8433800
-2004-01-06 00:00:00,51.71,52.09,51.55,51.73,7298000
-2004-01-07 00:00:00,51.65,51.78,51.46,51.75,7279200
-2004-01-08 00:00:00,51.75,51.99,51.5,51.99,6464900
-2004-01-09 00:00:00,51.9,51.9,51.39,51.4,6427300
-2004-01-12 00:00:00,51.49,52.5,51.48,52.39,10459500
-2004-01-13 00:00:00,52.4,52.75,52.04,52.25,7402800
-2004-01-14 00:00:00,52.18,52.41,51.89,52.0,6410600
-2004-01-15 00:00:00,52.07,52.75,51.66,51.84,7112400
-2004-01-16 00:00:00,51.49,51.49,50.43,50.45,15364000
-2004-01-20 00:00:00,50.8,51.95,50.8,51.5,14023400
-2004-01-21 00:00:00,51.51,52.65,51.5,52.56,11084500
-2004-01-22 00:00:00,52.65,53.21,52.62,53.05,8893500
-2004-01-23 00:00:00,53.3,53.55,52.75,53.0,9367400
-2004-01-26 00:00:00,53.0,53.61,52.88,53.5,7999100
-2004-01-27 00:00:00,53.35,53.7,53.28,53.28,8900400
-2004-01-28 00:00:00,53.4,53.62,53.11,53.16,8381300
-2004-01-29 00:00:00,53.2,54.04,53.03,53.89,7692000
-2004-01-30 00:00:00,53.82,53.92,53.35,53.42,6592900
-2004-02-02 00:00:00,53.41,53.89,53.05,53.53,7009400
-2004-02-03 00:00:00,53.65,53.91,53.41,53.84,5047600
-2004-02-04 00:00:00,53.98,54.82,53.85,54.48,9436700
-2004-02-05 00:00:00,54.55,54.85,54.36,54.5,7138300
-2004-02-06 00:00:00,54.49,54.65,54.07,54.15,6603100
-2004-02-09 00:00:00,54.23,54.3,53.62,54.11,6071800
-2004-02-10 00:00:00,54.11,54.65,54.07,54.43,5686200
-2004-02-11 00:00:00,54.28,54.84,54.0,54.65,7302400
-2004-02-12 00:00:00,54.49,54.9,54.31,54.6,5764400
-2004-02-13 00:00:00,54.62,54.86,54.09,54.23,4994700
-2004-02-17 00:00:00,54.48,54.63,54.19,54.41,4818400
-2004-02-18 00:00:00,54.1,54.22,53.82,53.89,4725700
-2004-02-19 00:00:00,54.0,54.15,53.56,53.57,8285800
-2004-02-20 00:00:00,53.75,53.79,53.25,53.3,7212400
-2004-02-23 00:00:00,53.49,53.49,52.79,53.05,7412800
-2004-02-24 00:00:00,53.51,54.32,53.51,54.18,12268600
-2004-02-25 00:00:00,53.95,54.32,53.75,54.06,7286100
-2004-02-26 00:00:00,53.68,54.29,53.68,53.97,4962700
-2004-02-27 00:00:00,54.0,54.4,53.9,53.91,4967100
-2004-03-01 00:00:00,54.49,54.49,53.51,53.76,6921500
-2004-03-02 00:00:00,53.52,53.7,52.81,52.87,10710000
-2004-03-03 00:00:00,52.7,53.4,52.7,53.22,6706500
-2004-03-04 00:00:00,53.05,53.22,52.84,53.03,3958000
-2004-03-05 00:00:00,52.82,53.53,52.77,53.13,7141300
-2004-03-08 00:00:00,53.43,53.76,52.99,53.1,5588400
-2004-03-09 00:00:00,53.04,53.05,52.55,52.67,6423800
-2004-03-10 00:00:00,52.61,52.74,51.73,51.77,9345100
-2004-03-11 00:00:00,51.65,52.3,51.0,51.11,9841900
-2004-03-12 00:00:00,51.15,51.24,50.5,50.71,10039500
-2004-03-15 00:00:00,50.71,51.1,50.29,50.57,7877500
-2004-03-16 00:00:00,50.77,51.22,50.61,51.08,6583200
-2004-03-17 00:00:00,51.3,51.64,50.62,50.88,7599200
-2004-03-18 00:00:00,50.92,51.37,50.89,50.98,6196900
-2004-03-19 00:00:00,50.99,51.14,50.01,50.05,10158900
-2004-03-22 00:00:00,50.05,50.06,49.25,49.5,9306200
-2004-03-23 00:00:00,50.03,50.03,49.35,49.65,6573300
-2004-03-24 00:00:00,49.55,49.99,49.5,49.65,6845700
-2004-03-25 00:00:00,49.95,50.26,49.45,50.2,9804900
-2004-03-26 00:00:00,50.5,50.5,50.05,50.13,5767800
-2004-03-29 00:00:00,50.41,50.87,50.4,50.57,6578300
-2004-03-30 00:00:00,50.51,50.85,50.28,50.42,5754900
-2004-03-31 00:00:00,50.55,50.92,50.3,50.72,7201900
-2004-04-01 00:00:00,51.05,51.23,50.37,50.52,6380700
-2004-04-02 00:00:00,49.9,51.25,49.9,51.18,7411400
-2004-04-05 00:00:00,51.18,51.52,50.81,51.52,7122000
-2004-04-06 00:00:00,51.1,51.5,51.06,51.48,5042500
-2004-04-07 00:00:00,51.48,51.74,51.29,51.38,6221500
-2004-04-08 00:00:00,51.75,51.8,50.53,50.87,8022200
-2004-04-12 00:00:00,50.86,51.25,50.81,51.2,5346000
-2004-04-13 00:00:00,51.94,52.1,51.34,51.39,10773300
-2004-04-14 00:00:00,51.33,52.6,51.26,52.6,9254300
-2004-04-15 00:00:00,52.98,54.77,52.87,54.52,19346800
-2004-04-16 00:00:00,54.67,54.69,53.8,54.13,11372700
-2004-04-19 00:00:00,53.77,54.06,53.39,53.92,7614800
-2004-04-20 00:00:00,53.71,53.78,53.04,53.13,7574100
-2004-04-21 00:00:00,53.05,53.95,53.02,53.68,7676200
-2004-04-22 00:00:00,53.43,53.98,53.21,53.64,7143200
-2004-04-23 00:00:00,53.54,53.86,53.35,53.68,5926700
-2004-04-26 00:00:00,53.69,53.98,53.57,53.9,5911500
-2004-04-27 00:00:00,53.9,54.65,53.89,54.36,8520100
-2004-04-28 00:00:00,54.25,54.47,53.91,54.19,6545900
-2004-04-29 00:00:00,54.15,54.26,53.68,54.1,6278100
-2004-04-30 00:00:00,54.03,54.55,53.88,54.03,7359100
-2004-05-03 00:00:00,54.22,54.99,54.14,54.93,7374300
-2004-05-04 00:00:00,54.78,55.01,54.42,54.8,6534900
-2004-05-05 00:00:00,54.5,54.74,54.02,54.08,6399200
-2004-05-06 00:00:00,54.04,55.04,54.02,54.84,8673000
-2004-05-07 00:00:00,55.02,55.98,54.96,55.3,11046000
-2004-05-10 00:00:00,54.77,55.95,54.77,55.45,11477400
-2004-05-11 00:00:00,55.89,56.39,54.91,55.14,8244600
-2004-05-12 00:00:00,55.0,55.27,54.51,55.24,5798200
-2004-05-13 00:00:00,55.24,55.25,54.57,54.93,6619200
-2004-05-14 00:00:00,54.54,54.98,54.07,54.52,5393000
-2004-05-17 00:00:00,54.18,55.1,54.13,54.7,6229800
-2004-05-18 00:00:00,54.87,54.89,54.53,54.63,5361600
-2004-05-19 00:00:00,54.79,54.84,54.28,54.28,5748700
-2004-05-20 00:00:00,54.24,54.79,54.22,54.58,4560300
-2004-05-21 00:00:00,54.68,55.04,54.56,54.94,6605800
-2004-05-24 00:00:00,54.99,55.08,54.23,54.31,6242700
-2004-05-25 00:00:00,54.15,55.7,54.12,55.36,8148300
-2004-05-26 00:00:00,55.2,55.92,55.17,55.48,9073300
-2004-05-27 00:00:00,55.65,55.88,55.57,55.79,5652800
-2004-05-28 00:00:00,55.6,55.84,54.92,55.71,5505500
-2004-06-01 00:00:00,55.23,55.88,55.15,55.77,5164300
-2004-06-02 00:00:00,55.82,56.55,55.76,56.2,7907800
-2004-06-03 00:00:00,56.0,56.93,55.97,56.59,8850000
-2004-06-04 00:00:00,56.58,56.79,56.28,56.38,5193600
-2004-06-07 00:00:00,56.53,56.72,56.17,56.72,4924100
-2004-06-08 00:00:00,56.72,57.28,56.65,56.97,7499600
-2004-06-09 00:00:00,56.96,56.97,56.58,56.76,3891400
-2004-06-10 00:00:00,56.75,57.23,56.7,57.07,4404200
-2004-06-14 00:00:00,56.79,57.19,56.79,57.01,4257000
-2004-06-15 00:00:00,56.75,56.85,55.93,56.21,8312400
-2004-06-16 00:00:00,56.02,56.19,55.86,55.88,4471900
-2004-06-17 00:00:00,55.43,55.75,55.23,55.55,4750500
-2004-06-18 00:00:00,55.49,55.58,55.02,55.25,8467400
-2004-06-21 00:00:00,54.97,55.7,54.96,55.28,4514400
-2004-06-22 00:00:00,55.33,55.5,55.01,55.37,5235700
-2004-06-23 00:00:00,55.5,55.8,55.14,55.64,6199300
-2004-06-24 00:00:00,55.59,56.05,55.55,55.69,4445500
-2004-06-25 00:00:00,55.4,55.51,54.5,54.5,7932400
-2004-06-28 00:00:00,54.75,55.14,54.68,54.97,6590200
-2004-06-29 00:00:00,54.97,56.0,54.96,55.74,6198300
-2004-06-30 00:00:00,55.74,55.82,55.28,55.7,6122400
-2004-07-01 00:00:00,55.35,55.77,55.06,55.47,6363200
-2004-07-02 00:00:00,55.28,56.14,55.12,55.35,4800000
-2004-07-06 00:00:00,55.17,55.43,54.92,54.95,5752600
-2004-07-07 00:00:00,54.78,54.99,54.43,54.53,5457900
-2004-07-08 00:00:00,54.62,55.54,54.6,54.76,5780100
-2004-07-09 00:00:00,54.9,55.18,54.78,54.99,3899600
-2004-07-12 00:00:00,54.85,55.2,54.51,54.89,4227200
-2004-07-13 00:00:00,55.55,55.65,55.05,55.38,6372900
-2004-07-14 00:00:00,55.39,56.3,55.36,55.92,7503400
-2004-07-15 00:00:00,56.05,56.09,55.26,55.35,5474900
-2004-07-16 00:00:00,55.73,58.14,55.5,56.8,23213100
-2004-07-19 00:00:00,57.68,57.68,55.91,56.4,8860200
-2004-07-20 00:00:00,56.6,56.69,56.1,56.31,6541100
-2004-07-21 00:00:00,56.55,56.59,55.7,55.75,6014500
-2004-07-22 00:00:00,55.8,56.4,55.75,56.24,6924700
-2004-07-23 00:00:00,56.2,56.2,55.38,55.74,5245600
-2004-07-26 00:00:00,55.59,55.66,54.86,55.43,5885000
-2004-07-27 00:00:00,55.32,55.73,55.12,55.65,5083300
-2004-07-28 00:00:00,55.55,55.86,54.8,55.68,8636000
-2004-07-29 00:00:00,55.64,55.77,55.17,55.47,4832100
-2004-07-30 00:00:00,55.2,55.59,54.99,55.27,5033400
-2004-08-02 00:00:00,55.0,55.72,55.0,55.52,4140500
-2004-08-03 00:00:00,55.37,55.98,55.27,55.43,5934200
-2004-08-04 00:00:00,55.25,55.65,55.18,55.58,3438700
-2004-08-05 00:00:00,55.7,56.0,55.1,55.22,6130000
-2004-08-06 00:00:00,55.22,55.22,54.4,54.6,6053600
-2004-08-09 00:00:00,54.66,54.9,54.46,54.49,3450200
-2004-08-10 00:00:00,54.48,55.0,54.37,54.99,3931800
-2004-08-11 00:00:00,54.7,56.14,54.7,56.0,6071100
-2004-08-12 00:00:00,56.15,56.75,56.1,56.3,7663000
-2004-08-13 00:00:00,56.25,56.35,55.25,55.54,6049000
-2004-08-16 00:00:00,55.54,56.25,55.53,56.09,4739500
-2004-08-17 00:00:00,56.15,56.55,56.05,56.54,6458700
-2004-08-18 00:00:00,56.54,57.06,56.52,57.03,4851600
-2004-08-19 00:00:00,56.7,57.01,56.64,56.78,4444400
-2004-08-20 00:00:00,56.67,57.12,56.66,57.04,3809300
-2004-08-23 00:00:00,57.13,57.61,57.04,57.05,4667300
-2004-08-24 00:00:00,57.47,57.5,57.07,57.17,4028100
-2004-08-25 00:00:00,57.23,57.69,57.19,57.66,4701100
-2004-08-26 00:00:00,57.66,57.84,57.46,57.52,3930800
-2004-08-27 00:00:00,57.6,57.85,57.58,57.71,3488200
-2004-08-30 00:00:00,57.62,57.85,57.49,57.54,3327400
-2004-08-31 00:00:00,57.51,58.1,57.51,58.1,5775400
-2004-09-01 00:00:00,58.0,58.06,57.41,57.79,5949500
-2004-09-02 00:00:00,57.68,57.91,57.51,57.72,4948800
-2004-09-03 00:00:00,57.8,58.13,57.78,57.85,5102200
-2004-09-07 00:00:00,58.05,58.3,57.7,57.86,5706000
-2004-09-08 00:00:00,58.25,58.38,58.0,58.27,7263800
-2004-09-09 00:00:00,58.27,58.32,57.51,57.51,5118500
-2004-09-10 00:00:00,57.41,57.64,57.07,57.57,5117200
-2004-09-13 00:00:00,57.8,58.15,57.35,58.15,5855000
-2004-09-14 00:00:00,58.03,58.68,58.03,58.35,5435500
-2004-09-15 00:00:00,58.25,58.51,58.1,58.18,4387000
-2004-09-16 00:00:00,58.14,58.38,58.1,58.12,3299700
-2004-09-17 00:00:00,58.36,58.8,58.33,58.52,5227100
-2004-09-20 00:00:00,57.75,58.16,57.75,57.92,4731500
-2004-09-21 00:00:00,57.9,57.95,57.4,57.9,5331500
-2004-09-22 00:00:00,57.58,57.65,57.19,57.3,4714500
-2004-09-23 00:00:00,57.0,57.22,56.52,56.56,6333600
-2004-09-24 00:00:00,56.45,56.97,56.25,56.55,4555900
-2004-09-27 00:00:00,56.35,56.96,56.35,56.53,4313000
-2004-09-28 00:00:00,56.68,57.43,56.27,57.1,4975300
-2004-09-29 00:00:00,56.93,57.04,56.67,57.03,4102400
-2004-09-30 00:00:00,57.22,57.49,56.09,56.33,7942900
-2004-10-01 00:00:00,56.39,57.0,56.12,57.0,5786400
-2004-10-04 00:00:00,57.0,57.45,56.96,57.25,6920300
-2004-10-05 00:00:00,57.37,57.55,57.15,57.46,3826700
-2004-10-06 00:00:00,57.5,57.76,57.27,57.75,3743100
-2004-10-07 00:00:00,57.65,57.68,55.55,55.92,10501300
-2004-10-08 00:00:00,55.42,55.9,55.21,55.32,8960900
-2004-10-11 00:00:00,55.19,55.46,54.81,55.36,7255600
-2004-10-12 00:00:00,55.5,56.88,55.36,56.82,11660700
-2004-10-13 00:00:00,56.92,57.2,56.31,56.51,7024600
-2004-10-14 00:00:00,56.49,56.98,56.49,56.52,5820600
-2004-10-15 00:00:00,56.73,57.01,56.5,56.58,7227200
-2004-10-18 00:00:00,56.2,57.47,56.2,57.32,6466400
-2004-10-19 00:00:00,56.84,57.42,56.47,56.61,5435400
-2004-10-20 00:00:00,56.35,57.5,56.33,57.5,6049000
-2004-10-21 00:00:00,57.3,57.96,57.18,57.78,6910700
-2004-10-22 00:00:00,57.78,57.99,57.24,57.29,5131100
-2004-10-25 00:00:00,57.1,57.31,56.95,57.08,6234900
-2004-10-26 00:00:00,57.01,57.34,56.7,57.23,6610400
-2004-10-27 00:00:00,56.99,57.8,56.9,57.77,5945100
-2004-10-28 00:00:00,57.57,58.08,57.49,58.01,5581200
-2004-10-29 00:00:00,57.93,58.48,57.91,58.38,6801500
-2004-11-01 00:00:00,58.35,58.89,58.1,58.44,6724200
-2004-11-02 00:00:00,57.81,59.0,57.81,58.04,7443800
-2004-11-03 00:00:00,59.23,59.98,59.18,59.45,9375800
-2004-11-04 00:00:00,59.25,59.5,58.82,59.22,9121900
-2004-11-05 00:00:00,59.15,59.75,59.0,59.18,6466200
-2004-11-08 00:00:00,59.3,60.26,59.25,59.84,6775000
-2004-11-09 00:00:00,59.84,60.23,59.53,59.83,5096600
-2004-11-10 00:00:00,59.97,60.64,59.88,60.12,6436700
-2004-11-11 00:00:00,60.0,60.85,59.87,60.6,5627500
-2004-11-12 00:00:00,60.6,61.0,60.44,61.0,6120300
-2004-11-15 00:00:00,61.0,61.49,60.52,61.16,5326500
-2004-11-16 00:00:00,61.1,61.39,61.01,61.03,3953700
-2004-11-17 00:00:00,60.9,61.44,60.75,60.9,6264900
-2004-11-18 00:00:00,60.9,61.36,60.85,61.12,4666700
-2004-11-19 00:00:00,61.02,61.1,60.39,60.54,5213900
-2004-11-22 00:00:00,60.55,61.07,60.55,60.87,4752300
-2004-11-23 00:00:00,60.84,60.89,60.28,60.57,5376000
-2004-11-24 00:00:00,60.67,60.89,60.4,60.51,4001300
-2004-11-26 00:00:00,60.3,60.79,60.29,60.45,1672900
-2004-11-29 00:00:00,60.49,60.91,59.9,60.2,5021800
-2004-11-30 00:00:00,60.1,60.75,60.0,60.32,8543200
-2004-12-01 00:00:00,60.33,61.29,60.22,61.19,5431500
-2004-12-02 00:00:00,60.98,62.0,60.9,61.75,6167000
-2004-12-03 00:00:00,61.74,62.3,61.51,61.91,6053700
-2004-12-06 00:00:00,61.66,61.99,61.66,61.83,3369400
-2004-12-07 00:00:00,61.05,61.95,60.35,60.41,11385900
-2004-12-08 00:00:00,60.93,61.45,60.8,61.15,5990700
-2004-12-09 00:00:00,61.15,61.5,60.75,61.31,7539100
-2004-12-10 00:00:00,61.49,62.59,60.25,60.25,8732900
-2004-12-13 00:00:00,60.48,60.82,59.6,60.64,8681000
-2004-12-14 00:00:00,60.5,61.57,60.33,61.43,7057700
-2004-12-15 00:00:00,61.05,61.38,60.62,60.9,7329000
-2004-12-16 00:00:00,61.8,64.24,61.55,63.45,28705900
-2004-12-17 00:00:00,62.96,64.25,62.95,63.58,18006800
-2004-12-20 00:00:00,63.58,63.9,62.92,63.07,8646100
-2004-12-21 00:00:00,63.08,63.1,62.62,62.95,9117100
-2004-12-22 00:00:00,62.3,63.41,62.3,63.3,6678000
-2004-12-23 00:00:00,63.05,63.76,63.05,63.6,5552700
-2004-12-27 00:00:00,63.78,63.98,63.53,63.53,4677700
-2004-12-28 00:00:00,63.76,63.9,63.6,63.76,4089000
-2004-12-29 00:00:00,63.6,63.7,63.35,63.53,4583100
-2004-12-30 00:00:00,63.7,63.84,63.5,63.55,3206800
-2004-12-31 00:00:00,63.7,63.75,63.33,63.42,2949600
-2005-01-03 00:00:00,63.35,63.55,62.69,62.9,7859500
-2005-01-04 00:00:00,63.1,63.24,62.62,62.7,6989600
-2005-01-05 00:00:00,62.87,63.09,62.59,62.66,6888100
-2005-01-06 00:00:00,62.75,63.09,62.69,62.84,5277500
-2005-01-07 00:00:00,62.98,63.0,62.57,62.61,5037800
-2005-01-10 00:00:00,62.73,63.22,62.6,63.1,5419300
-2005-01-11 00:00:00,62.85,63.1,62.63,62.88,4880000
-2005-01-12 00:00:00,62.95,63.41,62.57,63.32,6093800
-2005-01-13 00:00:00,63.15,63.29,61.88,61.97,9014700
-2005-01-14 00:00:00,62.45,62.75,62.22,62.7,6820200
-2005-01-18 00:00:00,62.23,63.06,62.23,63.03,6122900
-2005-01-19 00:00:00,63.03,63.28,62.65,62.82,4697100
-2005-01-20 00:00:00,62.82,62.94,62.4,62.49,5274600
-2005-01-21 00:00:00,62.36,62.59,61.85,61.85,6426300
-2005-01-24 00:00:00,61.85,61.93,61.2,61.49,5938600
-2005-01-25 00:00:00,61.9,63.85,61.9,63.72,11172300
-2005-01-26 00:00:00,63.24,64.98,62.74,64.65,12781800
-2005-01-27 00:00:00,64.37,64.65,64.19,64.22,6360100
-2005-01-28 00:00:00,64.38,64.81,64.26,64.62,6968700
-2005-01-31 00:00:00,64.93,64.96,64.35,64.7,6168900
-2005-02-01 00:00:00,64.61,65.42,64.52,65.42,7340300
-2005-02-02 00:00:00,65.2,66.05,65.18,66.0,7068000
-2005-02-03 00:00:00,65.78,66.0,65.47,65.65,5022300
-2005-02-04 00:00:00,65.47,66.24,65.46,66.24,4851300
-2005-02-07 00:00:00,66.25,66.51,65.87,66.45,4892100
-2005-02-08 00:00:00,66.46,66.64,66.14,66.33,6379900
-2005-02-09 00:00:00,66.36,66.48,65.97,66.19,4529800
-2005-02-10 00:00:00,66.06,66.22,65.87,66.13,4002900
-2005-02-11 00:00:00,65.99,66.89,65.9,66.6,6584400
-2005-02-14 00:00:00,66.61,66.61,65.8,66.0,5217600
-2005-02-15 00:00:00,65.82,66.01,65.54,65.91,4186400
-2005-02-16 00:00:00,65.68,65.87,65.42,65.74,4607500
-2005-02-17 00:00:00,65.7,65.7,65.34,65.35,5354200
-2005-02-18 00:00:00,65.44,65.59,65.21,65.43,6185200
-2005-02-22 00:00:00,65.05,65.87,65.05,65.07,8299800
-2005-02-23 00:00:00,65.4,65.55,65.21,65.41,4928200
-2005-02-24 00:00:00,65.35,65.95,65.08,65.89,4817000
-2005-02-25 00:00:00,65.86,66.29,65.85,66.22,6456100
-2005-02-28 00:00:00,66.07,66.24,65.6,65.6,6833700
-2005-03-01 00:00:00,66.47,66.99,66.41,66.65,8467400
-2005-03-02 00:00:00,66.55,67.15,66.12,66.96,6991900
-2005-03-03 00:00:00,67.1,67.1,66.51,66.75,5791900
-2005-03-04 00:00:00,67.19,67.75,67.01,67.74,8306000
-2005-03-07 00:00:00,67.9,68.68,67.85,68.44,9389500
-2005-03-08 00:00:00,68.05,68.4,68.0,68.19,8537100
-2005-03-09 00:00:00,68.1,68.11,67.7,67.76,6375500
-2005-03-10 00:00:00,67.87,68.27,67.8,68.0,5041700
-2005-03-11 00:00:00,68.01,68.25,67.49,67.6,5807000
-2005-03-14 00:00:00,67.59,67.83,67.49,67.82,5589000
-2005-03-15 00:00:00,67.84,67.85,67.26,67.26,5014000
-2005-03-16 00:00:00,67.1,67.45,67.05,67.05,5408700
-2005-03-17 00:00:00,66.83,67.37,66.81,66.99,4405800
-2005-03-18 00:00:00,67.0,67.25,66.66,67.25,10640700
-2005-03-21 00:00:00,67.25,67.25,66.66,66.85,5178600
-2005-03-22 00:00:00,66.65,67.23,66.65,66.79,5072300
-2005-03-23 00:00:00,66.83,68.2,66.82,68.2,9565500
-2005-03-24 00:00:00,68.2,68.52,67.96,68.09,8876600
-2005-03-28 00:00:00,68.23,68.5,68.17,68.35,5145100
-2005-03-29 00:00:00,68.05,68.12,67.7,67.92,9428000
-2005-03-30 00:00:00,67.93,68.25,67.9,68.05,6516300
-2005-03-31 00:00:00,67.38,67.46,67.0,67.16,12551500
-2005-04-01 00:00:00,67.32,67.45,66.65,66.85,11052700
-2005-04-04 00:00:00,66.95,68.09,66.85,67.98,8684900
-2005-04-05 00:00:00,67.98,69.05,67.78,69.01,9114300
-2005-04-06 00:00:00,69.11,69.2,68.65,68.81,5689800
-2005-04-07 00:00:00,68.6,69.25,68.47,69.24,4975300
-2005-04-08 00:00:00,69.46,69.48,68.64,68.64,4822800
-2005-04-11 00:00:00,68.8,69.26,68.7,68.89,4449500
-2005-04-12 00:00:00,68.28,68.71,67.85,68.64,9775400
-2005-04-13 00:00:00,68.45,68.99,68.45,68.59,7138400
-2005-04-14 00:00:00,68.6,69.26,68.23,69.25,8069600
-2005-04-15 00:00:00,69.89,69.99,69.3,69.4,12990700
-2005-04-18 00:00:00,69.3,69.31,68.47,69.04,9164900
-2005-04-19 00:00:00,69.87,69.95,68.41,69.05,9343700
-2005-04-20 00:00:00,69.05,69.15,67.85,68.1,7882400
-2005-04-21 00:00:00,68.33,68.48,67.83,68.29,7696200
-2005-04-22 00:00:00,68.33,68.78,67.99,68.49,7021900
-2005-04-25 00:00:00,69.0,69.5,68.44,68.54,5981500
-2005-04-26 00:00:00,68.4,68.69,68.0,68.02,5866900
-2005-04-27 00:00:00,67.84,68.4,67.68,68.33,5966400
-2005-04-28 00:00:00,68.1,68.34,67.62,67.66,6406300
-2005-04-29 00:00:00,67.82,68.63,67.79,68.63,6540900
-2005-05-02 00:00:00,68.68,68.83,68.35,68.78,4361200
-2005-05-03 00:00:00,68.82,68.83,68.32,68.73,5716300
-2005-05-04 00:00:00,68.15,68.25,67.65,68.22,8439700
-2005-05-05 00:00:00,68.25,68.6,67.9,68.51,6279600
-2005-05-06 00:00:00,68.87,68.87,68.15,68.21,4731000
-2005-05-09 00:00:00,68.1,68.29,67.77,68.17,6766100
-2005-05-10 00:00:00,68.0,68.15,67.46,67.73,6870600
-2005-05-11 00:00:00,67.82,68.11,67.24,67.95,4969700
-2005-05-12 00:00:00,68.08,68.14,67.25,67.65,4845300
-2005-05-13 00:00:00,67.15,67.38,66.76,67.1,5954700
-2005-05-16 00:00:00,67.11,67.64,67.1,67.64,3943500
-2005-05-17 00:00:00,67.32,67.95,67.07,67.91,5294400
-2005-05-18 00:00:00,68.0,68.08,67.48,67.6,8495100
-2005-05-19 00:00:00,67.55,67.73,67.27,67.41,8134400
-2005-05-20 00:00:00,67.65,67.65,67.09,67.2,6191100
-2005-05-23 00:00:00,67.3,67.58,67.04,67.26,5877000
-2005-05-24 00:00:00,67.3,67.69,67.26,67.6,8353300
-2005-05-25 00:00:00,67.62,67.7,67.2,67.47,4725900
-2005-05-26 00:00:00,68.0,68.0,67.37,67.42,5032300
-2005-05-27 00:00:00,67.5,67.68,67.43,67.43,4409900
-2005-05-31 00:00:00,67.68,67.69,67.1,67.1,6398300
-2005-06-01 00:00:00,67.1,67.61,67.05,67.31,4966200
-2005-06-02 00:00:00,67.25,67.25,66.87,67.0,6761600
-2005-06-03 00:00:00,66.83,66.95,66.36,66.44,6526000
-2005-06-06 00:00:00,66.59,66.72,66.3,66.38,7041700
-2005-06-07 00:00:00,66.73,66.94,66.51,66.54,5520700
-2005-06-08 00:00:00,66.85,66.85,66.25,66.36,5296300
-2005-06-09 00:00:00,66.32,66.86,66.15,66.73,5228900
-2005-06-10 00:00:00,66.5,66.71,65.73,66.48,5248400
-2005-06-13 00:00:00,66.25,66.95,66.23,66.47,5413400
-2005-06-14 00:00:00,66.41,66.8,66.36,66.58,3981700
-2005-06-15 00:00:00,66.55,66.55,66.03,66.35,4655300
-2005-06-16 00:00:00,66.17,66.58,66.11,66.3,4434800
-2005-06-17 00:00:00,65.41,66.75,65.41,66.56,13877800
-2005-06-20 00:00:00,66.38,66.8,66.2,66.55,8199500
-2005-06-21 00:00:00,66.35,66.7,66.2,66.53,8668900
-2005-06-22 00:00:00,66.65,66.67,65.97,66.0,8873100
-2005-06-23 00:00:00,65.88,66.1,65.19,65.35,8927500
-2005-06-24 00:00:00,65.7,66.29,65.0,65.58,18319900
-2005-06-27 00:00:00,65.52,65.91,65.49,65.65,6900200
-2005-06-28 00:00:00,64.43,66.1,64.43,66.07,6071700
-2005-06-29 00:00:00,65.95,65.99,65.4,65.7,7808300
-2005-06-30 00:00:00,65.62,65.68,64.61,65.0,9344300
-2005-07-01 00:00:00,64.82,65.43,64.82,64.95,6718200
-2005-07-05 00:00:00,64.4,65.25,64.38,64.85,6384100
-2005-07-06 00:00:00,64.9,64.93,64.15,64.15,6661400
-2005-07-07 00:00:00,64.1,64.1,63.52,63.92,8278900
-2005-07-08 00:00:00,63.9,64.3,63.53,64.28,8144900
-2005-07-11 00:00:00,64.28,64.82,64.11,64.79,6528500
-2005-07-12 00:00:00,64.79,65.0,64.61,64.78,5141600
-2005-07-13 00:00:00,64.62,64.89,64.35,64.42,6809800
-2005-07-14 00:00:00,64.7,64.88,64.32,64.6,6521400
-2005-07-15 00:00:00,64.57,65.15,64.57,65.03,6444500
-2005-07-18 00:00:00,64.85,65.07,64.45,64.6,5938000
-2005-07-19 00:00:00,64.55,65.06,64.5,65.02,11069400
-2005-07-20 00:00:00,64.87,64.96,64.35,64.96,7312600
-2005-07-21 00:00:00,64.87,64.87,63.98,63.98,9850100
-2005-07-22 00:00:00,64.4,64.4,64.0,64.32,5398400
-2005-07-25 00:00:00,64.25,64.29,63.3,63.34,6741900
-2005-07-26 00:00:00,62.84,63.37,62.67,62.67,12640400
-2005-07-27 00:00:00,63.1,64.77,63.02,64.54,10789500
-2005-07-28 00:00:00,64.48,64.84,64.12,64.73,6391600
-2005-07-29 00:00:00,64.68,64.78,63.94,63.96,6143200
-2005-08-01 00:00:00,64.25,65.35,64.25,64.5,7348200
-2005-08-02 00:00:00,64.64,64.71,64.17,64.63,5554800
-2005-08-03 00:00:00,64.38,65.01,64.31,64.87,5090400
-2005-08-04 00:00:00,64.74,64.95,64.12,64.15,4049200
-2005-08-05 00:00:00,64.02,64.08,63.54,63.54,5019400
-2005-08-08 00:00:00,63.54,63.68,63.23,63.44,4002000
-2005-08-09 00:00:00,63.62,64.02,63.45,64.02,4601200
-2005-08-10 00:00:00,64.16,64.66,63.75,63.85,5351200
-2005-08-11 00:00:00,63.85,64.5,63.75,64.31,4688300
-2005-08-12 00:00:00,64.03,64.17,63.47,63.56,4850200
-2005-08-15 00:00:00,63.42,63.59,63.02,63.35,5402600
-2005-08-16 00:00:00,63.32,63.38,62.84,63.01,5432300
-2005-08-17 00:00:00,63.22,63.78,63.17,63.5,5578500
-2005-08-18 00:00:00,63.45,64.44,63.32,64.25,9326100
-2005-08-19 00:00:00,63.92,64.15,63.56,63.57,6121400
-2005-08-22 00:00:00,64.0,64.06,63.32,63.5,5380900
-2005-08-23 00:00:00,63.52,63.58,62.43,62.76,8909000
-2005-08-24 00:00:00,62.69,62.94,62.14,62.25,8021300
-2005-08-25 00:00:00,62.55,63.2,62.45,62.53,6143000
-2005-08-26 00:00:00,62.35,62.41,61.94,61.94,5206200
-2005-08-29 00:00:00,61.78,63.12,61.65,63.01,6364800
-2005-08-30 00:00:00,62.67,63.06,62.35,63.0,7581500
-2005-08-31 00:00:00,63.0,63.5,62.06,63.39,8006900
-2005-09-01 00:00:00,63.18,63.73,62.89,63.13,6161300
-2005-09-02 00:00:00,63.35,63.58,62.85,62.9,4130400
-2005-09-06 00:00:00,63.25,64.02,63.21,63.79,7373700
-2005-09-07 00:00:00,64.0,64.89,63.94,64.8,7817400
-2005-09-08 00:00:00,65.0,65.0,63.95,64.1,6475900
-2005-09-09 00:00:00,64.35,64.98,64.1,64.73,5124300
-2005-09-12 00:00:00,64.73,64.95,64.53,64.68,5923500
-2005-09-13 00:00:00,64.51,64.7,64.0,64.05,6670100
-2005-09-14 00:00:00,64.47,64.71,64.13,64.3,7406200
-2005-09-15 00:00:00,64.38,64.49,64.16,64.37,4896200
-2005-09-16 00:00:00,64.58,65.22,64.35,65.18,12995300
-2005-09-19 00:00:00,65.19,65.2,64.5,64.65,7212500
-2005-09-20 00:00:00,64.73,64.8,64.3,64.4,5301000
-2005-09-21 00:00:00,63.95,65.31,63.91,64.7,7173600
-2005-09-22 00:00:00,64.46,65.33,64.41,64.68,7239000
-2005-09-23 00:00:00,64.9,64.91,63.89,63.99,7814400
-2005-09-26 00:00:00,64.23,64.45,63.76,63.87,5981900
-2005-09-27 00:00:00,63.9,63.95,63.13,63.45,6244000
-2005-09-28 00:00:00,63.27,63.61,63.1,63.21,5573200
-2005-09-29 00:00:00,62.95,63.85,62.9,63.75,6285300
-2005-09-30 00:00:00,63.9,63.94,63.0,63.28,5646500
-2005-10-03 00:00:00,63.18,63.25,62.51,62.58,6826600
-2005-10-04 00:00:00,62.9,63.28,62.45,63.05,6950300
-2005-10-05 00:00:00,62.9,63.19,62.22,62.25,6667700
-2005-10-06 00:00:00,62.57,62.59,61.18,61.57,12716200
-2005-10-07 00:00:00,61.8,61.8,61.12,61.34,11685000
-2005-10-10 00:00:00,61.28,62.17,60.53,61.47,7672600
-2005-10-11 00:00:00,61.57,61.68,61.08,61.29,7801000
-2005-10-12 00:00:00,61.43,62.1,61.15,61.8,8046500
-2005-10-13 00:00:00,61.8,64.6,61.77,64.02,19778100
-2005-10-14 00:00:00,64.03,64.04,63.43,63.7,13318800
-2005-10-17 00:00:00,63.65,63.65,62.67,63.0,9214800
-2005-10-18 00:00:00,63.61,64.0,62.66,62.97,19695000
-2005-10-19 00:00:00,63.1,64.35,62.69,64.32,13733400
-2005-10-20 00:00:00,64.4,64.59,63.9,64.17,8621500
-2005-10-21 00:00:00,64.3,64.49,63.88,64.07,13887900
-2005-10-24 00:00:00,64.2,64.5,63.45,64.1,8744600
-2005-10-25 00:00:00,63.77,63.95,63.26,63.58,7066600
-2005-10-26 00:00:00,63.2,63.58,62.58,62.81,8961100
-2005-10-27 00:00:00,62.5,62.52,61.05,61.44,14097200
-2005-10-28 00:00:00,62.05,62.99,61.73,62.95,8903800
-2005-10-31 00:00:00,62.91,63.0,62.55,62.62,9769300
-2005-11-01 00:00:00,62.48,62.74,61.8,61.9,9859100
-2005-11-02 00:00:00,61.86,62.7,61.05,61.3,15350500
-2005-11-03 00:00:00,61.3,61.55,60.96,61.2,16977300
-2005-11-04 00:00:00,61.2,61.33,60.0,60.88,15227200
-2005-11-07 00:00:00,60.5,61.58,60.2,61.43,9768400
-2005-11-08 00:00:00,60.95,61.2,60.64,60.77,7394800
-2005-11-09 00:00:00,60.92,61.4,60.59,61.02,7059600
-2005-11-10 00:00:00,61.02,61.6,60.59,61.41,6115400
-2005-11-11 00:00:00,61.25,61.39,60.92,60.92,5902300
-2005-11-14 00:00:00,61.07,61.12,60.43,60.51,8901900
-2005-11-15 00:00:00,62.09,63.5,61.85,62.83,37611100
-2005-11-16 00:00:00,63.78,63.78,62.65,63.25,15168600
-2005-11-17 00:00:00,63.62,63.66,63.07,63.34,10596300
-2005-11-18 00:00:00,63.75,63.77,62.34,62.55,11695900
-2005-11-21 00:00:00,62.55,62.55,61.7,61.99,11069200
-2005-11-22 00:00:00,61.72,61.8,61.15,61.61,10625600
-2005-11-23 00:00:00,61.45,61.84,61.3,61.67,7681900
-2005-11-25 00:00:00,62.1,62.34,61.95,62.15,5094100
-2005-11-28 00:00:00,62.75,62.95,62.2,62.4,12698500
-2005-11-29 00:00:00,62.8,62.81,61.96,62.0,8675700
-2005-11-30 00:00:00,62.0,62.63,61.72,61.75,7696000
-2005-12-01 00:00:00,61.85,62.06,61.63,61.69,6963600
-2005-12-02 00:00:00,61.61,61.8,61.2,61.21,6818000
-2005-12-05 00:00:00,61.6,62.0,60.73,61.05,21946800
-2005-12-06 00:00:00,61.25,61.25,60.4,60.47,14823200
-2005-12-07 00:00:00,60.39,60.45,59.76,60.04,14538400
-2005-12-08 00:00:00,60.04,60.75,59.87,60.08,10415300
-2005-12-09 00:00:00,60.0,60.35,59.98,60.1,8127100
-2005-12-12 00:00:00,60.15,60.26,60.01,60.15,7960900
-2005-12-13 00:00:00,60.13,60.5,59.99,60.25,12785500
-2005-12-14 00:00:00,60.4,60.48,60.06,60.11,10199000
-2005-12-15 00:00:00,60.15,60.35,60.0,60.16,6942500
-2005-12-16 00:00:00,60.33,61.35,60.19,60.86,13197200
-2005-12-19 00:00:00,61.55,62.0,61.1,61.19,10639100
-2005-12-20 00:00:00,60.92,61.19,60.67,60.78,6946700
-2005-12-21 00:00:00,60.98,61.2,60.7,60.88,6282100
-2005-12-22 00:00:00,60.96,61.32,60.56,61.32,5179100
-2005-12-23 00:00:00,61.3,61.51,61.01,61.11,3591100
-2005-12-27 00:00:00,61.12,61.2,60.27,60.3,6324400
-2005-12-28 00:00:00,60.3,60.66,60.3,60.42,5603100
-2005-12-29 00:00:00,60.53,60.7,60.04,60.25,5325100
-2005-12-30 00:00:00,60.1,60.25,60.03,60.1,5261300
-2006-01-03 00:00:00,61.07,61.85,61.05,61.63,10703100
-2006-01-04 00:00:00,61.93,62.64,61.76,62.58,9068100
-2006-01-05 00:00:00,62.57,62.95,62.1,62.32,9852600
-2006-01-06 00:00:00,62.36,62.74,62.14,62.6,5919200
-2006-01-09 00:00:00,62.52,63.01,62.43,62.99,7103700
-2006-01-10 00:00:00,62.52,63.1,62.5,63.1,6656700
-2006-01-11 00:00:00,62.96,62.99,61.94,62.5,8824100
-2006-01-12 00:00:00,62.5,62.55,61.8,62.21,7262400
-2006-01-13 00:00:00,61.9,62.29,61.42,61.82,7043600
-2006-01-17 00:00:00,61.31,62.07,61.1,61.28,9674000
-2006-01-18 00:00:00,61.75,62.24,61.35,62.19,7547400
-2006-01-19 00:00:00,62.3,62.62,61.7,62.17,7494700
-2006-01-20 00:00:00,61.24,62.3,60.73,60.8,11023500
-2006-01-23 00:00:00,60.75,61.24,60.61,61.19,7213100
-2006-01-24 00:00:00,60.19,60.79,59.36,59.36,19956800
-2006-01-25 00:00:00,61.0,61.0,58.04,58.5,25368800
-2006-01-26 00:00:00,58.75,59.5,58.56,58.64,15946100
-2006-01-27 00:00:00,58.95,59.21,58.35,58.71,11596300
-2006-01-30 00:00:00,58.71,58.75,58.04,58.4,11877300
-2006-01-31 00:00:00,58.15,58.34,57.45,57.54,20563700
-2006-02-01 00:00:00,57.67,58.42,57.65,57.86,13406000
-2006-02-02 00:00:00,58.35,58.38,57.59,57.65,10014200
-2006-02-03 00:00:00,57.26,57.5,57.02,57.38,11020100
-2006-02-06 00:00:00,57.5,57.56,56.81,56.85,10618900
-2006-02-07 00:00:00,57.0,57.33,56.7,56.8,10338700
-2006-02-08 00:00:00,57.05,58.74,56.93,58.6,14627400
-2006-02-09 00:00:00,59.15,59.71,58.3,58.55,12131200
-2006-02-10 00:00:00,58.7,58.76,58.24,58.39,8158200
-2006-02-13 00:00:00,58.38,58.64,58.04,58.5,5015500
-2006-02-14 00:00:00,58.7,59.27,58.7,59.05,9817100
-2006-02-15 00:00:00,59.08,59.4,58.7,59.1,8314500
-2006-02-16 00:00:00,59.45,59.45,58.58,58.98,11893700
-2006-02-17 00:00:00,59.18,59.27,58.74,59.07,6773400
-2006-02-21 00:00:00,59.13,59.32,58.75,59.14,6489200
-2006-02-22 00:00:00,59.01,59.2,58.7,59.03,8647200
-2006-02-23 00:00:00,59.0,59.06,58.45,58.59,9753300
-2006-02-24 00:00:00,58.69,58.69,57.42,57.76,10373100
-2006-02-27 00:00:00,57.96,58.55,57.83,57.91,7007800
-2006-02-28 00:00:00,57.81,57.92,57.42,57.65,8942200
-2006-03-01 00:00:00,57.62,57.82,57.45,57.66,7141200
-2006-03-02 00:00:00,57.5,58.26,57.45,57.69,7794500
-2006-03-03 00:00:00,57.55,58.12,57.47,57.47,6462400
-2006-03-06 00:00:00,57.57,58.07,57.51,57.85,7349500
-2006-03-07 00:00:00,57.53,58.31,57.53,58.22,9560000
-2006-03-08 00:00:00,58.15,58.85,57.83,58.74,7423700
-2006-03-09 00:00:00,58.95,58.97,58.25,58.31,8570900
-2006-03-10 00:00:00,58.65,59.04,58.5,59.04,9240900
-2006-03-13 00:00:00,59.35,59.37,59.0,59.08,6219700
-2006-03-14 00:00:00,59.15,59.4,59.03,59.29,7888100
-2006-03-15 00:00:00,59.15,59.95,59.1,59.8,8900800
-2006-03-16 00:00:00,59.95,60.23,59.7,60.02,10785400
-2006-03-17 00:00:00,60.4,60.4,60.15,60.34,11512300
-2006-03-20 00:00:00,60.4,60.55,60.3,60.48,5889200
-2006-03-21 00:00:00,60.78,60.84,60.41,60.57,7880000
-2006-03-22 00:00:00,60.3,61.1,60.3,61.0,7066500
-2006-03-23 00:00:00,60.77,60.9,60.62,60.81,6944600
-2006-03-24 00:00:00,60.66,60.8,60.29,60.39,5179200
-2006-03-27 00:00:00,60.07,60.4,59.75,59.94,7469400
-2006-03-28 00:00:00,59.8,59.87,59.51,59.6,7750000
-2006-03-29 00:00:00,59.62,59.8,59.35,59.51,6631700
-2006-03-30 00:00:00,59.22,59.65,59.2,59.35,7838600
-2006-03-31 00:00:00,59.45,59.73,59.06,59.22,9704000
-2006-04-03 00:00:00,59.49,59.76,59.12,59.17,9271700
-2006-04-04 00:00:00,59.27,59.31,58.75,58.82,9506700
-2006-04-05 00:00:00,58.6,58.98,58.31,58.4,8809200
-2006-04-06 00:00:00,58.4,58.74,58.11,58.5,6432000
-2006-04-07 00:00:00,58.45,58.72,57.7,57.83,8974300
-2006-04-10 00:00:00,57.85,57.91,57.52,57.71,9309100
-2006-04-11 00:00:00,57.71,58.02,57.32,57.75,9114500
-2006-04-12 00:00:00,57.85,57.99,57.76,57.87,6708200
-2006-04-13 00:00:00,57.84,58.0,57.53,57.91,7339900
-2006-04-17 00:00:00,57.68,57.82,57.46,57.65,8810800
-2006-04-18 00:00:00,57.7,58.14,57.67,58.13,12658300
-2006-04-19 00:00:00,58.28,58.38,57.85,58.02,9145600
-2006-04-20 00:00:00,58.06,58.5,58.02,58.22,7619600
-2006-04-21 00:00:00,58.5,58.6,58.06,58.37,10014200
-2006-04-24 00:00:00,58.51,58.61,58.19,58.33,8139300
-2006-04-25 00:00:00,58.32,58.45,58.12,58.21,8543400
-2006-04-26 00:00:00,58.38,58.64,58.29,58.54,10586700
-2006-04-27 00:00:00,58.2,58.92,58.2,58.65,11577800
-2006-04-28 00:00:00,58.65,58.79,58.5,58.61,8572000
-2006-05-01 00:00:00,58.71,58.78,58.55,58.59,7541800
-2006-05-02 00:00:00,58.77,58.96,58.6,58.67,5591900
-2006-05-03 00:00:00,58.53,58.7,58.24,58.35,9377700
-2006-05-04 00:00:00,58.44,58.47,58.19,58.26,7798600
-2006-05-05 00:00:00,58.5,58.82,58.35,58.7,7049700
-2006-05-08 00:00:00,58.7,58.88,58.65,58.71,5945200
-2006-05-09 00:00:00,58.7,58.79,58.32,58.36,7158300
-2006-05-10 00:00:00,58.4,58.49,58.25,58.32,7834700
-2006-05-11 00:00:00,58.66,59.07,58.6,58.84,9805800
-2006-05-12 00:00:00,58.4,59.25,58.4,58.83,10235800
-2006-05-15 00:00:00,58.97,60.01,58.9,59.97,10776200
-2006-05-16 00:00:00,59.96,60.48,59.85,60.25,8264500
-2006-05-17 00:00:00,60.0,60.79,59.95,60.13,13707900
-2006-05-18 00:00:00,60.3,60.48,60.04,60.14,8518000
-2006-05-19 00:00:00,60.16,60.24,59.63,59.9,13160600
-2006-05-22 00:00:00,59.68,60.2,59.65,59.86,9614000
-2006-05-23 00:00:00,60.15,60.55,59.97,60.0,10327900
-2006-05-24 00:00:00,60.12,60.93,59.99,60.79,12877100
-2006-05-25 00:00:00,60.91,60.91,60.15,60.45,8717200
-2006-05-26 00:00:00,60.84,60.89,60.48,60.69,6199600
-2006-05-30 00:00:00,60.48,60.55,59.82,59.85,7840900
-2006-05-31 00:00:00,60.14,60.28,59.88,60.22,8260300
-2006-06-01 00:00:00,60.25,60.7,60.21,60.65,5661800
-2006-06-02 00:00:00,60.7,61.01,60.45,60.74,6666600
-2006-06-05 00:00:00,60.35,60.5,60.09,60.13,6921900
-2006-06-06 00:00:00,60.44,61.25,60.36,60.94,10568900
-2006-06-07 00:00:00,61.12,61.69,61.01,61.17,9507200
-2006-06-08 00:00:00,61.18,61.75,61.04,61.56,12528800
-2006-06-09 00:00:00,61.43,61.68,61.32,61.38,8621700
-2006-06-12 00:00:00,61.45,61.66,61.34,61.38,6507600
-2006-06-13 00:00:00,61.55,61.69,61.01,61.05,12088300
-2006-06-14 00:00:00,61.28,61.38,60.96,61.25,8972700
-2006-06-15 00:00:00,61.15,61.51,60.92,61.47,8863300
-2006-06-16 00:00:00,61.3,61.75,61.3,61.68,11648700
-2006-06-19 00:00:00,61.6,61.68,61.32,61.35,9989800
-2006-06-20 00:00:00,61.37,61.7,61.21,61.53,6927900
-2006-06-21 00:00:00,61.5,61.9,61.5,61.79,6998600
-2006-06-22 00:00:00,61.3,62.0,60.92,61.18,7812800
-2006-06-23 00:00:00,61.06,61.74,61.0,61.32,5004600
-2006-06-26 00:00:00,59.6,60.26,59.5,60.21,15467400
-2006-06-27 00:00:00,60.22,60.26,59.51,59.55,10361800
-2006-06-28 00:00:00,59.52,59.58,58.97,59.23,9490700
-2006-06-29 00:00:00,59.25,60.15,59.1,59.89,8491000
-2006-06-30 00:00:00,60.14,60.35,59.91,59.92,10294200
-2006-07-03 00:00:00,60.13,60.38,60.02,60.15,3302400
-2006-07-05 00:00:00,59.8,60.42,59.8,60.04,6556400
-2006-07-06 00:00:00,60.12,60.69,60.05,60.52,5631800
-2006-07-07 00:00:00,60.6,60.87,60.43,60.62,5353100
-2006-07-10 00:00:00,60.85,60.99,60.7,60.95,4732500
-2006-07-11 00:00:00,60.95,60.99,60.6,60.77,7102700
-2006-07-12 00:00:00,60.81,60.95,60.57,60.62,6169400
-2006-07-13 00:00:00,60.73,60.76,60.17,60.27,8022400
-2006-07-14 00:00:00,60.31,61.06,60.15,60.46,7532000
-2006-07-17 00:00:00,60.55,61.3,60.55,60.91,7284200
-2006-07-18 00:00:00,60.8,61.02,59.68,60.6,8302900
-2006-07-19 00:00:00,60.82,61.49,60.49,61.31,8465000
-2006-07-20 00:00:00,61.2,61.73,61.2,61.37,5563200
-2006-07-21 00:00:00,61.67,61.99,61.57,61.73,8654400
-2006-07-24 00:00:00,61.67,62.0,61.63,61.98,7828200
-2006-07-25 00:00:00,61.5,62.0,61.49,62.0,6303500
-2006-07-26 00:00:00,61.75,62.15,61.65,62.05,5660300
-2006-07-27 00:00:00,62.15,62.57,62.05,62.56,7658600
-2006-07-28 00:00:00,62.55,63.0,62.45,62.92,7786400
-2006-07-31 00:00:00,62.67,62.88,62.53,62.55,7059400
-2006-08-01 00:00:00,62.38,62.85,62.29,62.68,4551700
-2006-08-02 00:00:00,63.1,63.2,62.88,63.15,7410800
-2006-08-03 00:00:00,63.1,63.34,63.04,63.08,6561400
-2006-08-04 00:00:00,63.25,63.7,63.18,63.53,6653300
-2006-08-07 00:00:00,63.25,63.44,63.16,63.27,6313600
-2006-08-08 00:00:00,63.42,63.71,63.4,63.56,5236200
-2006-08-09 00:00:00,63.68,63.72,63.03,63.32,6124000
-2006-08-10 00:00:00,63.36,63.75,63.3,63.55,5437400
-2006-08-11 00:00:00,63.56,63.79,63.4,63.47,7514200
-2006-08-14 00:00:00,63.95,64.0,63.74,63.91,7374800
-2006-08-15 00:00:00,64.0,64.48,63.85,64.41,7192900
-2006-08-16 00:00:00,64.48,64.75,64.42,64.61,5706400
-2006-08-17 00:00:00,64.66,64.68,64.13,64.23,8482200
-2006-08-18 00:00:00,64.39,64.6,64.15,64.42,7185900
-2006-08-21 00:00:00,64.27,64.58,64.19,64.27,7325900
-2006-08-22 00:00:00,64.24,64.34,64.03,64.16,8278700
-2006-08-23 00:00:00,64.0,64.06,63.8,63.91,6592900
-2006-08-24 00:00:00,64.3,65.13,64.24,65.0,10664000
-2006-08-25 00:00:00,64.73,64.89,64.61,64.67,5534200
-2006-08-28 00:00:00,64.79,64.87,64.55,64.58,5976100
-2006-08-29 00:00:00,64.5,64.65,64.3,64.6,5313000
-2006-08-30 00:00:00,64.72,64.8,64.6,64.6,4434500
-2006-08-31 00:00:00,64.66,64.74,64.42,64.66,4613000
-2006-09-01 00:00:00,64.87,64.89,64.58,64.72,4693200
-2006-09-05 00:00:00,64.6,64.74,64.21,64.31,7092400
-2006-09-06 00:00:00,64.0,64.25,63.92,63.92,8509800
-2006-09-07 00:00:00,63.51,63.7,63.25,63.46,7407100
-2006-09-08 00:00:00,63.51,63.75,63.38,63.59,5914300
-2006-09-11 00:00:00,63.65,64.06,63.59,64.04,5211600
-2006-09-12 00:00:00,63.96,64.09,63.73,63.83,6994400
-2006-09-13 00:00:00,63.95,64.03,63.78,63.81,6285700
-2006-09-14 00:00:00,63.75,63.85,63.42,63.73,5393700
-2006-09-15 00:00:00,63.6,64.14,63.6,63.79,9656600
-2006-09-18 00:00:00,63.95,64.33,63.89,64.16,6976100
-2006-09-19 00:00:00,64.16,64.2,63.95,64.18,5246800
-2006-09-20 00:00:00,64.4,64.5,64.14,64.19,6282100
-2006-09-21 00:00:00,64.17,64.41,64.05,64.23,7406900
-2006-09-22 00:00:00,64.04,64.11,63.85,63.96,5604800
-2006-09-25 00:00:00,64.25,64.34,64.02,64.19,5748400
-2006-09-26 00:00:00,64.4,64.72,64.35,64.67,5894200
-2006-09-27 00:00:00,64.54,64.87,64.52,64.82,5516500
-2006-09-28 00:00:00,64.88,65.04,64.81,64.9,5016400
-2006-09-29 00:00:00,64.94,65.01,64.65,64.94,7671300
-2006-10-02 00:00:00,65.0,65.33,64.94,65.09,6237000
-2006-10-03 00:00:00,65.06,65.68,64.97,65.5,6944900
-2006-10-04 00:00:00,65.54,65.88,65.37,65.83,6168300
-2006-10-05 00:00:00,65.3,65.64,65.11,65.11,7998400
-2006-10-06 00:00:00,65.01,65.16,64.86,65.06,7134500
-2006-10-09 00:00:00,64.9,65.0,64.66,64.87,5545700
-2006-10-10 00:00:00,64.84,64.98,64.7,64.96,6047100
-2006-10-11 00:00:00,64.89,65.2,64.8,65.1,4855700
-2006-10-12 00:00:00,65.23,65.29,64.78,64.84,7902000
-2006-10-13 00:00:00,65.74,65.74,64.5,64.58,6413600
-2006-10-16 00:00:00,65.05,65.08,64.7,64.93,6357100
-2006-10-17 00:00:00,65.63,66.5,65.5,66.08,15308200
-2006-10-18 00:00:00,66.68,68.15,66.5,68.15,17880100
-2006-10-19 00:00:00,68.0,68.22,67.84,68.04,8608800
-2006-10-20 00:00:00,68.4,69.14,68.27,68.62,12064700
-2006-10-23 00:00:00,68.35,69.41,68.33,69.1,8941400
-2006-10-24 00:00:00,68.6,68.86,68.26,68.75,10853500
-2006-10-25 00:00:00,68.75,68.95,68.47,68.83,7007400
-2006-10-26 00:00:00,68.77,68.89,68.08,68.82,8171600
-2006-10-27 00:00:00,68.6,68.64,68.0,68.17,7945500
-2006-10-30 00:00:00,68.33,68.36,67.55,67.7,9175200
-2006-10-31 00:00:00,67.8,67.8,67.23,67.4,11950600
-2006-11-01 00:00:00,67.38,67.57,66.85,67.18,11145700
-2006-11-02 00:00:00,67.15,68.0,67.09,67.9,10374400
-2006-11-03 00:00:00,68.0,68.32,67.76,67.81,7102500
-2006-11-06 00:00:00,68.23,68.49,67.59,68.42,8041300
-2006-11-07 00:00:00,68.17,69.03,68.14,68.71,10671300
-2006-11-08 00:00:00,68.03,68.3,67.41,67.99,14318400
-2006-11-09 00:00:00,67.52,67.74,65.82,66.15,16574400
-2006-11-10 00:00:00,66.0,66.31,65.48,66.29,10113100
-2006-11-13 00:00:00,66.25,66.78,65.75,65.94,8794200
-2006-11-14 00:00:00,65.42,66.73,65.31,66.56,11365200
-2006-11-15 00:00:00,66.56,67.0,66.42,66.54,7773700
-2006-11-16 00:00:00,66.5,66.64,65.81,66.53,10445700
-2006-11-17 00:00:00,66.64,67.6,66.55,67.24,11117500
-2006-11-20 00:00:00,67.58,67.6,66.83,67.01,7973900
-2006-11-21 00:00:00,66.9,67.06,66.31,66.6,8304100
-2006-11-22 00:00:00,66.51,66.95,66.49,66.77,6992300
-2006-11-24 00:00:00,66.5,66.55,65.85,65.85,2874100
-2006-11-27 00:00:00,65.5,65.83,65.22,65.65,9429200
-2006-11-28 00:00:00,65.55,66.08,65.52,65.97,8083100
-2006-11-29 00:00:00,65.9,66.32,65.73,66.2,6778700
-2006-11-30 00:00:00,66.2,66.43,65.68,65.91,7799300
-2006-12-01 00:00:00,65.91,66.06,65.33,65.97,8947400
-2006-12-04 00:00:00,66.39,66.72,65.81,66.28,7785800
-2006-12-05 00:00:00,66.35,66.37,65.94,66.17,6564300
-2006-12-06 00:00:00,66.25,66.25,65.8,66.03,7099900
-2006-12-07 00:00:00,66.25,66.64,65.95,66.06,10418400
-2006-12-08 00:00:00,65.9,66.25,65.68,65.95,6126200
-2006-12-11 00:00:00,65.96,66.0,65.46,65.7,7725100
-2006-12-12 00:00:00,65.78,65.9,65.29,65.58,8935000
-2006-12-13 00:00:00,65.8,66.0,65.42,65.47,8856700
-2006-12-14 00:00:00,65.78,66.62,65.52,66.25,9256500
-2006-12-15 00:00:00,66.4,66.57,65.5,66.29,12798000
-2006-12-18 00:00:00,66.22,66.84,66.22,66.6,7896700
-2006-12-19 00:00:00,66.65,67.25,66.63,66.88,10245500
-2006-12-20 00:00:00,66.65,66.89,66.34,66.43,9780100
-2006-12-21 00:00:00,66.23,66.38,65.88,66.0,8729100
-2006-12-22 00:00:00,65.78,65.95,65.45,65.65,6067500
-2006-12-26 00:00:00,65.6,65.78,65.48,65.64,3804300
-2006-12-27 00:00:00,65.94,66.15,65.78,66.01,5168900
-2006-12-28 00:00:00,65.86,66.6,65.86,66.42,5450100
-2006-12-29 00:00:00,66.17,66.57,65.86,66.02,5877100
-2007-01-03 00:00:00,66.13,67.1,66.11,66.4,12845300
-2007-01-04 00:00:00,65.9,67.62,65.9,67.23,11262000
-2007-01-05 00:00:00,66.8,67.25,66.5,66.62,8141100
-2007-01-08 00:00:00,66.51,66.75,66.05,66.51,6180400
-2007-01-09 00:00:00,66.6,66.85,66.13,66.26,7147100
-2007-01-10 00:00:00,66.56,66.56,66.07,66.15,6528700
-2007-01-11 00:00:00,66.4,66.84,66.28,66.73,6371500
-2007-01-12 00:00:00,66.45,66.8,66.3,66.64,6189400
-2007-01-16 00:00:00,66.65,66.75,66.3,66.54,7963700
-2007-01-17 00:00:00,66.6,67.38,66.42,66.87,9189900
-2007-01-18 00:00:00,66.46,67.99,66.3,67.71,10695600
-2007-01-19 00:00:00,68.0,68.22,67.53,67.76,13473300
-2007-01-22 00:00:00,68.0,68.11,67.17,67.18,10245500
-2007-01-23 00:00:00,66.99,67.24,66.13,66.5,9698300
-2007-01-24 00:00:00,66.41,67.09,66.3,67.01,7665500
-2007-01-25 00:00:00,66.81,67.04,66.5,66.68,7727900
-2007-01-26 00:00:00,66.68,66.87,65.99,66.07,10773000
-2007-01-29 00:00:00,66.25,66.4,66.0,66.15,8152700
-2007-01-30 00:00:00,66.15,66.6,66.1,66.39,7171900
-2007-01-31 00:00:00,66.39,67.02,66.15,66.8,8171600
-2007-02-01 00:00:00,66.8,67.07,66.5,67.01,9232500
-2007-02-02 00:00:00,67.0,67.15,66.49,66.58,11317500
-2007-02-05 00:00:00,66.38,66.6,66.1,66.3,7526200
-2007-02-06 00:00:00,66.39,66.43,65.79,66.0,8180100
-2007-02-07 00:00:00,66.0,66.1,65.65,65.8,7795300
-2007-02-08 00:00:00,65.76,65.97,65.6,65.76,7340100
-2007-02-09 00:00:00,65.86,66.1,65.53,65.6,7107600
-2007-02-12 00:00:00,65.72,65.87,65.36,65.46,6067300
-2007-02-13 00:00:00,65.41,65.52,65.28,65.38,8583600
-2007-02-14 00:00:00,65.56,65.9,65.4,65.85,7254900
-2007-02-15 00:00:00,65.75,65.93,65.59,65.79,7350800
-2007-02-16 00:00:00,65.65,65.74,65.24,65.51,12927000
-2007-02-20 00:00:00,65.4,65.83,65.26,65.46,9384300
-2007-02-21 00:00:00,65.26,65.4,64.96,65.0,12036200
-2007-02-22 00:00:00,64.97,65.07,64.65,64.78,12930900
-2007-02-23 00:00:00,64.61,64.61,63.99,64.15,11586300
-2007-02-26 00:00:00,64.25,64.49,64.01,64.3,10483200
-2007-02-27 00:00:00,64.0,64.24,62.72,63.05,18581000
-2007-02-28 00:00:00,63.27,63.72,62.82,62.93,16690600
-2007-03-01 00:00:00,62.35,62.93,61.75,62.45,14589700
-2007-03-02 00:00:00,62.3,62.45,61.73,61.95,13773000
-2007-03-05 00:00:00,61.45,62.35,61.45,61.83,16009400
-2007-03-06 00:00:00,62.15,62.22,61.37,61.7,19244300
-2007-03-07 00:00:00,61.65,62.53,61.59,61.86,14139300
-2007-03-08 00:00:00,62.0,62.25,61.65,61.72,14670100
-2007-03-09 00:00:00,62.18,62.31,61.94,62.14,10011500
-2007-03-12 00:00:00,62.25,62.35,61.41,61.79,13310200
-2007-03-13 00:00:00,61.4,61.73,60.61,60.77,17202700
-2007-03-14 00:00:00,60.99,61.15,60.11,60.71,16217000
-2007-03-15 00:00:00,60.7,60.81,60.35,60.53,10109800
-2007-03-16 00:00:00,60.57,60.88,60.25,60.51,15553900
-2007-03-19 00:00:00,60.65,60.8,60.37,60.73,10425200
-2007-03-20 00:00:00,60.66,61.34,60.65,61.07,9871300
-2007-03-21 00:00:00,61.07,61.32,60.48,61.22,16305000
-2007-03-22 00:00:00,61.22,61.48,60.79,60.86,12725500
-2007-03-23 00:00:00,61.25,61.25,60.35,60.51,17676100
-2007-03-26 00:00:00,60.8,60.8,59.87,60.25,17385900
-2007-03-27 00:00:00,60.1,60.21,59.98,60.03,12691000
-2007-03-28 00:00:00,60.0,60.4,59.87,60.0,16111500
-2007-03-29 00:00:00,60.38,60.48,60.02,60.34,16849900
-2007-03-30 00:00:00,60.43,60.45,59.95,60.26,13275100
-2007-04-02 00:00:00,60.26,60.4,60.03,60.1,9734200
-2007-04-03 00:00:00,60.55,60.87,60.25,60.64,12055300
-2007-04-04 00:00:00,60.71,61.35,60.55,61.29,12983300
-2007-04-05 00:00:00,61.34,61.9,61.23,61.55,9694800
-2007-04-09 00:00:00,61.6,61.75,61.37,61.63,5829600
-2007-04-10 00:00:00,61.54,61.87,61.46,61.67,9137600
-2007-04-11 00:00:00,61.52,62.29,61.5,61.89,14688400
-2007-04-12 00:00:00,61.55,61.95,61.5,61.92,9342600
-2007-04-13 00:00:00,62.15,62.38,61.89,62.35,14546100
-2007-04-16 00:00:00,62.49,63.02,62.41,63.02,13395100
-2007-04-17 00:00:00,65.3,65.4,64.43,64.55,29072800
-2007-04-18 00:00:00,64.45,64.77,64.15,64.43,11757000
-2007-04-19 00:00:00,64.94,65.03,64.3,64.94,12530900
-2007-04-20 00:00:00,65.45,65.45,64.87,65.12,15794600
-2007-04-23 00:00:00,65.0,65.12,64.68,64.75,10862400
-2007-04-24 00:00:00,65.15,65.15,64.36,64.49,10367000
-2007-04-25 00:00:00,64.75,65.12,64.5,64.68,12907800
-2007-04-26 00:00:00,64.49,64.7,64.15,64.24,10533100
-2007-04-27 00:00:00,64.01,64.53,63.85,64.17,9817600
-2007-04-30 00:00:00,64.0,64.37,63.75,64.22,13917900
-2007-05-01 00:00:00,64.53,64.94,64.26,64.56,10049100
-2007-05-02 00:00:00,64.01,64.8,64.0,64.48,7976300
-2007-05-03 00:00:00,64.59,64.8,64.14,64.32,8992000
-2007-05-04 00:00:00,64.56,64.79,64.16,64.48,6489200
-2007-05-07 00:00:00,63.99,64.33,63.59,64.26,10864100
-2007-05-08 00:00:00,63.94,64.09,63.5,63.7,10957500
-2007-05-09 00:00:00,63.64,64.29,63.31,64.11,13768500
-2007-05-10 00:00:00,64.01,64.01,62.47,62.5,23573300
-2007-05-11 00:00:00,62.3,63.03,61.65,62.27,23867100
-2007-05-14 00:00:00,63.0,63.46,62.56,62.61,16788200
-2007-05-15 00:00:00,61.99,62.4,61.66,61.82,21866900
-2007-05-16 00:00:00,62.78,63.37,62.41,63.05,17213000
-2007-05-17 00:00:00,63.1,63.1,62.53,62.74,12360000
-2007-05-18 00:00:00,62.98,63.63,62.8,63.42,13378700
-2007-05-21 00:00:00,63.85,64.03,63.38,63.52,10813300
-2007-05-22 00:00:00,63.55,63.88,63.3,63.58,8892500
-2007-05-23 00:00:00,63.77,64.1,63.64,63.81,9822100
-2007-05-24 00:00:00,63.76,64.08,63.46,63.48,11036400
-2007-05-25 00:00:00,63.58,63.58,63.09,63.19,8493000
-2007-05-29 00:00:00,63.2,63.36,62.79,63.05,10059400
-2007-05-30 00:00:00,63.05,63.36,62.76,63.22,10866600
-2007-05-31 00:00:00,63.0,63.55,62.97,63.27,12154500
-2007-06-01 00:00:00,63.35,63.77,63.02,63.41,10836900
-2007-06-04 00:00:00,63.05,63.67,63.01,63.6,10090400
-2007-06-05 00:00:00,63.4,63.55,63.02,63.31,11391400
-2007-06-06 00:00:00,63.2,63.43,62.55,62.9,11532300
-2007-06-07 00:00:00,62.64,62.9,61.99,62.0,14245500
-2007-06-08 00:00:00,62.05,62.35,61.46,62.13,13943800
-2007-06-11 00:00:00,62.89,62.89,62.15,62.27,9082200
-2007-06-12 00:00:00,62.25,62.41,61.76,61.83,11908200
-2007-06-13 00:00:00,61.91,62.26,61.32,62.18,14814400
-2007-06-14 00:00:00,62.2,62.61,62.18,62.45,9093400
-2007-06-15 00:00:00,62.59,63.12,62.57,62.77,16817100
-2007-06-18 00:00:00,62.85,62.9,62.23,62.33,8489300
-2007-06-19 00:00:00,62.34,62.67,62.2,62.42,11399300
-2007-06-20 00:00:00,62.52,62.84,61.99,62.04,11311700
-2007-06-21 00:00:00,61.91,62.34,61.79,62.11,10370700
-2007-06-22 00:00:00,61.85,61.98,60.73,60.73,22060300
-2007-06-25 00:00:00,61.0,61.51,60.97,61.11,12967700
-2007-06-26 00:00:00,61.36,61.96,61.32,61.65,13908200
-2007-06-27 00:00:00,61.15,61.53,61.07,61.45,14158300
-2007-06-28 00:00:00,61.5,61.84,61.2,61.5,9515800
-2007-06-29 00:00:00,61.58,61.94,61.21,61.62,12025100
-2007-07-02 00:00:00,61.94,62.0,61.38,61.85,8090400
-2007-07-03 00:00:00,62.0,62.28,61.88,61.95,4716100
-2007-07-05 00:00:00,62.1,62.42,61.87,62.28,8299700
-2007-07-06 00:00:00,62.1,62.4,62.0,62.13,7558900
-2007-07-09 00:00:00,62.36,63.33,61.99,62.72,18794500
-2007-07-10 00:00:00,62.72,62.85,62.12,62.2,14338300
-2007-07-11 00:00:00,62.2,62.99,62.15,62.86,11145900
-2007-07-12 00:00:00,63.05,63.41,62.62,63.36,11042400
-2007-07-13 00:00:00,63.47,63.6,63.01,63.43,8999400
-2007-07-16 00:00:00,63.37,63.88,63.28,63.8,13368200
-2007-07-17 00:00:00,62.88,63.52,62.28,62.74,27568400
-2007-07-18 00:00:00,62.51,62.9,62.02,62.2,16892500
-2007-07-19 00:00:00,62.35,62.7,62.06,62.39,12653800
-2007-07-20 00:00:00,62.39,62.5,61.72,61.79,13773900
-2007-07-23 00:00:00,61.89,62.33,61.85,62.0,9439400
-2007-07-24 00:00:00,61.57,62.13,61.42,61.47,10753800
-2007-07-25 00:00:00,61.48,61.99,61.19,61.53,10622200
-2007-07-26 00:00:00,61.03,61.52,60.75,60.96,23319000
-2007-07-27 00:00:00,60.75,61.14,59.72,59.77,23503600
-2007-07-30 00:00:00,59.93,60.44,59.77,60.07,13604100
-2007-07-31 00:00:00,61.35,61.78,60.5,60.5,21874200
-2007-08-01 00:00:00,60.51,61.4,60.45,60.96,17638800
-2007-08-02 00:00:00,60.8,61.48,60.75,61.03,17094800
-2007-08-03 00:00:00,61.5,61.5,60.41,60.55,12984400
-2007-08-06 00:00:00,60.31,62.36,60.31,62.3,14768000
-2007-08-07 00:00:00,61.75,62.4,61.55,62.08,18086400
-2007-08-08 00:00:00,61.99,62.49,61.2,62.49,15477600
-2007-08-09 00:00:00,62.0,62.6,60.83,60.83,20821000
-2007-08-10 00:00:00,60.7,61.42,60.5,61.15,15651600
-2007-08-13 00:00:00,61.32,61.87,61.13,61.45,11132700
-2007-08-14 00:00:00,61.51,61.94,61.11,61.13,18623200
-2007-08-15 00:00:00,61.08,61.75,60.78,61.3,13757600
-2007-08-16 00:00:00,60.8,61.93,60.73,61.63,24001900
-2007-08-17 00:00:00,62.49,62.98,61.35,62.02,18327900
-2007-08-20 00:00:00,61.84,62.1,61.54,61.83,12981800
-2007-08-21 00:00:00,61.57,61.91,61.5,61.67,12477700
-2007-08-22 00:00:00,61.7,62.1,61.62,62.01,12141600
-2007-08-23 00:00:00,62.15,62.37,61.97,62.11,8809400
-2007-08-24 00:00:00,61.76,61.98,61.35,61.88,9166300
-2007-08-27 00:00:00,61.66,61.85,61.51,61.6,10458800
-2007-08-28 00:00:00,61.6,61.68,61.23,61.25,14789300
-2007-08-29 00:00:00,61.35,61.99,61.26,61.86,10176700
-2007-08-30 00:00:00,61.35,61.91,61.35,61.6,8354000
-2007-08-31 00:00:00,61.98,62.07,61.65,61.79,13355800
-2007-09-04 00:00:00,61.63,62.05,61.6,61.98,9167600
-2007-09-05 00:00:00,61.85,61.97,61.45,61.65,11283800
-2007-09-06 00:00:00,61.7,61.9,61.61,61.66,7724400
-2007-09-07 00:00:00,61.51,62.03,61.26,61.68,13553000
-2007-09-10 00:00:00,61.85,61.98,61.57,61.84,10176500
-2007-09-11 00:00:00,61.98,62.14,61.72,62.05,9942900
-2007-09-12 00:00:00,62.0,62.67,61.95,62.51,11635100
-2007-09-13 00:00:00,62.68,63.27,62.57,63.11,13499000
-2007-09-14 00:00:00,62.99,63.32,62.87,63.2,9369200
-2007-09-17 00:00:00,63.02,63.33,62.7,62.94,11085700
-2007-09-18 00:00:00,62.97,63.95,62.94,63.83,12653400
-2007-09-19 00:00:00,63.76,64.78,63.65,64.49,17955900
-2007-09-20 00:00:00,64.5,65.0,64.18,64.79,12079500
-2007-09-21 00:00:00,64.9,65.56,64.79,65.12,17638200
-2007-09-24 00:00:00,64.98,65.55,64.75,65.2,12256700
-2007-09-25 00:00:00,64.8,65.34,64.75,64.97,10084900
-2007-09-26 00:00:00,65.02,65.63,64.86,65.39,12518700
-2007-09-27 00:00:00,65.38,65.75,65.35,65.54,9074100
-2007-09-28 00:00:00,65.55,65.75,65.34,65.7,8857800
-2007-10-01 00:00:00,65.66,66.2,65.66,66.14,12568700
-2007-10-02 00:00:00,66.16,66.34,65.88,66.05,9839400
-2007-10-03 00:00:00,65.87,66.8,65.82,66.1,9377800
-2007-10-04 00:00:00,66.1,66.35,66.0,66.11,8741800
-2007-10-05 00:00:00,66.3,66.4,66.2,66.25,9407400
-2007-10-08 00:00:00,66.25,66.38,65.95,66.02,5678900
-2007-10-09 00:00:00,66.1,66.27,65.94,66.25,7639500
-2007-10-10 00:00:00,66.27,66.3,65.67,65.83,8523900
-2007-10-11 00:00:00,65.98,66.23,65.83,65.95,10369200
-2007-10-12 00:00:00,66.17,66.24,65.81,65.94,7025800
-2007-10-15 00:00:00,65.95,66.16,65.41,65.65,9198100
-2007-10-16 00:00:00,65.77,66.0,64.61,65.07,14314900
-2007-10-17 00:00:00,65.55,65.58,64.72,64.85,10198300
-2007-10-18 00:00:00,65.24,65.32,64.69,64.9,13529500
-2007-10-19 00:00:00,64.58,65.0,64.16,64.23,15297000
-2007-10-22 00:00:00,64.3,64.39,63.55,64.34,11153100
-2007-10-23 00:00:00,64.4,64.6,63.96,64.55,7727900
-2007-10-24 00:00:00,64.33,64.52,63.73,64.44,11114300
-2007-10-25 00:00:00,64.42,64.45,63.73,63.95,10605500
-2007-10-26 00:00:00,64.18,64.6,63.82,64.3,9531300
-2007-10-29 00:00:00,64.45,65.46,64.3,64.98,12797700
-2007-10-30 00:00:00,64.8,65.27,64.75,64.82,7698400
-2007-10-31 00:00:00,64.83,65.25,64.6,65.17,10547400
-2007-11-01 00:00:00,64.8,65.38,64.52,64.66,11156800
-2007-11-02 00:00:00,64.73,65.0,64.36,64.78,9896700
-2007-11-05 00:00:00,64.01,64.86,64.01,64.49,10137400
-2007-11-06 00:00:00,64.49,64.89,64.15,64.61,7820100
-2007-11-07 00:00:00,64.1,64.53,63.73,63.91,10751600
-2007-11-08 00:00:00,63.97,64.89,63.95,64.59,16433400
-2007-11-09 00:00:00,63.85,65.75,63.85,65.16,16157300
-2007-11-12 00:00:00,66.37,66.95,64.98,66.31,17582900
-2007-11-13 00:00:00,66.73,67.35,66.53,67.31,16501000
-2007-11-14 00:00:00,67.2,67.3,66.75,66.89,12128500
-2007-11-15 00:00:00,66.76,67.3,66.54,66.88,11491600
-2007-11-16 00:00:00,67.2,67.78,66.58,67.75,15135600
-2007-11-19 00:00:00,67.46,68.01,67.44,67.59,19230900
-2007-11-20 00:00:00,67.83,67.95,67.2,67.64,15463500
-2007-11-21 00:00:00,67.0,67.65,66.94,67.14,14971600
-2007-11-23 00:00:00,67.4,67.4,66.17,66.88,5964700
-2007-11-26 00:00:00,66.75,68.08,66.39,67.37,15977400
-2007-11-27 00:00:00,67.58,67.88,67.23,67.73,15183000
-2007-11-28 00:00:00,67.84,68.48,67.06,68.35,15187400
-2007-11-29 00:00:00,67.99,68.66,67.56,68.4,11035900
-2007-11-30 00:00:00,68.54,68.75,67.2,67.74,16655400
-2007-12-03 00:00:00,67.62,68.08,67.3,67.71,9768100
-2007-12-04 00:00:00,67.44,68.21,67.4,67.94,8107400
-2007-12-05 00:00:00,67.45,68.25,67.45,68.21,9752700
-2007-12-06 00:00:00,68.19,68.37,67.75,68.3,7604500
-2007-12-07 00:00:00,68.5,68.5,67.58,67.68,12058400
-2007-12-10 00:00:00,67.73,68.0,67.45,67.79,8315100
-2007-12-11 00:00:00,67.79,67.97,67.48,67.55,10231500
-2007-12-12 00:00:00,68.0,68.4,67.02,67.7,19269400
-2007-12-13 00:00:00,67.5,68.0,67.42,67.87,7775900
-2007-12-14 00:00:00,67.58,67.93,67.39,67.59,9492100
-2007-12-17 00:00:00,67.43,67.76,67.21,67.55,12357700
-2007-12-18 00:00:00,67.9,67.9,67.18,67.71,12275400
-2007-12-19 00:00:00,67.59,67.75,67.21,67.32,8853900
-2007-12-20 00:00:00,67.68,67.68,67.23,67.33,11029400
-2007-12-21 00:00:00,67.35,68.19,67.35,68.03,19689500
-2007-12-24 00:00:00,67.61,68.3,67.59,67.87,2772000
-2007-12-26 00:00:00,67.98,67.99,67.36,67.56,6399800
-2007-12-27 00:00:00,67.1,67.98,67.01,67.33,7623400
-2007-12-28 00:00:00,67.75,67.93,67.03,67.38,5279200
-2007-12-31 00:00:00,67.29,67.33,66.55,66.7,8515000
-2008-01-02 00:00:00,66.56,67.0,65.72,65.91,11970500
-2008-01-03 00:00:00,65.75,66.4,65.36,65.93,9277600
-2008-01-04 00:00:00,65.72,66.4,65.72,65.84,12714800
-2008-01-07 00:00:00,65.76,67.21,65.75,66.86,12352700
-2008-01-08 00:00:00,67.05,67.75,66.6,66.94,13478500
-2008-01-09 00:00:00,66.99,68.29,66.99,67.8,19489900
-2008-01-10 00:00:00,67.43,68.23,67.35,67.91,13043400
-2008-01-11 00:00:00,67.34,68.03,67.34,67.88,15541800
-2008-01-14 00:00:00,68.29,68.29,67.31,67.95,11661600
-2008-01-15 00:00:00,67.7,68.17,67.45,67.76,11545300
-2008-01-16 00:00:00,67.33,68.85,67.33,68.31,18310300
-2008-01-17 00:00:00,68.37,68.56,66.0,67.83,18336600
-2008-01-18 00:00:00,68.16,68.16,66.01,66.29,22716600
-2008-01-22 00:00:00,64.67,66.75,64.5,65.27,29488900
-2008-01-23 00:00:00,65.0,65.57,62.13,64.2,22843600
-2008-01-24 00:00:00,64.54,64.54,63.34,63.51,18084400
-2008-01-25 00:00:00,63.54,63.99,62.34,62.46,23938400
-2008-01-28 00:00:00,62.66,63.13,62.5,63.07,10182000
-2008-01-29 00:00:00,63.34,63.39,62.83,62.97,10074000
-2008-01-30 00:00:00,62.97,63.0,62.0,62.18,13653300
-2008-01-31 00:00:00,61.86,63.39,61.72,63.14,21274200
-2008-02-01 00:00:00,63.35,63.59,62.75,63.36,11780400
-2008-02-04 00:00:00,63.38,63.71,63.0,63.47,7976200
-2008-02-05 00:00:00,63.72,63.75,62.8,62.87,11320400
-2008-02-06 00:00:00,63.18,63.37,62.78,63.05,9556900
-2008-02-07 00:00:00,62.81,63.18,62.5,62.81,13693300
-2008-02-08 00:00:00,62.85,63.19,61.94,62.03,13338800
-2008-02-11 00:00:00,62.13,62.14,61.36,61.88,11133400
-2008-02-12 00:00:00,62.14,63.15,62.01,62.97,11421300
-2008-02-13 00:00:00,62.59,63.75,62.59,63.41,11190600
-2008-02-14 00:00:00,63.3,63.63,62.62,62.79,10864100
-2008-02-15 00:00:00,62.67,63.1,62.45,62.9,11916000
-2008-02-19 00:00:00,63.25,63.83,63.05,63.66,10392600
-2008-02-20 00:00:00,63.66,63.71,63.11,63.23,13772900
-2008-02-21 00:00:00,63.38,63.57,62.75,62.98,11085000
-2008-02-22 00:00:00,62.76,63.28,62.5,63.18,10142300
-2008-02-25 00:00:00,63.34,63.94,63.21,63.85,9979000
-2008-02-26 00:00:00,63.67,64.07,63.4,63.72,9219200
-2008-02-27 00:00:00,63.21,63.85,62.96,63.04,9569700
-2008-02-28 00:00:00,63.1,63.49,62.5,62.71,8545200
-2008-02-29 00:00:00,62.7,62.75,61.88,61.96,12028300
-2008-03-03 00:00:00,62.0,62.3,61.62,62.23,8841200
-2008-03-04 00:00:00,62.1,62.8,62.01,62.64,14347700
-2008-03-05 00:00:00,62.76,63.28,62.64,63.13,13654600
-2008-03-06 00:00:00,62.95,63.3,62.51,62.63,12137700
-2008-03-07 00:00:00,62.06,62.42,61.4,61.51,14935800
-2008-03-10 00:00:00,61.69,61.74,61.17,61.33,14229400
-2008-03-11 00:00:00,61.76,62.53,61.49,62.44,13635600
-2008-03-12 00:00:00,62.45,63.13,62.14,62.55,13132300
-2008-03-13 00:00:00,62.52,63.44,61.66,62.81,15810500
-2008-03-14 00:00:00,63.37,63.37,62.25,62.65,20835000
-2008-03-17 00:00:00,61.64,64.29,61.64,64.04,21927300
-2008-03-18 00:00:00,64.74,65.31,64.43,65.31,15062200
-2008-03-19 00:00:00,65.39,65.81,64.82,64.88,15845800
-2008-03-20 00:00:00,64.97,65.5,64.89,65.38,16276300
-2008-03-24 00:00:00,65.16,65.54,64.64,64.89,9887900
-2008-03-25 00:00:00,64.93,65.14,64.35,64.55,9511900
-2008-03-26 00:00:00,64.21,64.85,64.21,64.7,11354700
-2008-03-27 00:00:00,64.82,65.25,64.52,64.62,10772200
-2008-03-28 00:00:00,64.84,65.0,64.06,64.18,8755200
-2008-03-31 00:00:00,64.29,65.01,63.72,64.87,13668500
-2008-04-01 00:00:00,65.13,65.92,64.51,65.87,11204700
-2008-04-02 00:00:00,65.85,65.97,65.15,65.31,9791500
-2008-04-03 00:00:00,64.8,65.58,64.8,65.27,7651200
-2008-04-04 00:00:00,65.24,65.95,65.03,65.73,8079600
-2008-04-07 00:00:00,65.65,66.24,65.5,66.14,8901900
-2008-04-08 00:00:00,65.98,66.61,65.75,66.32,8861100
-2008-04-09 00:00:00,66.22,66.5,65.94,66.29,8589900
-2008-04-10 00:00:00,66.26,66.57,66.15,66.33,8272100
-2008-04-11 00:00:00,66.2,66.75,65.94,66.0,9234800
-2008-04-14 00:00:00,65.99,66.42,65.74,65.74,10326800
-2008-04-15 00:00:00,65.63,66.02,64.99,65.65,17362000
-2008-04-16 00:00:00,65.79,65.91,65.13,65.7,12617900
-2008-04-17 00:00:00,65.64,66.0,65.55,65.76,8841500
-2008-04-18 00:00:00,66.07,66.8,65.94,66.51,10741100
-2008-04-21 00:00:00,66.25,66.57,66.05,66.32,8975600
-2008-04-22 00:00:00,66.06,67.16,65.79,66.99,13185600
-2008-04-23 00:00:00,67.12,67.49,66.75,67.26,10643000
-2008-04-24 00:00:00,67.21,67.74,67.02,67.37,9613100
-2008-04-25 00:00:00,67.57,67.7,66.94,67.31,9182200
-2008-04-28 00:00:00,67.3,67.67,67.17,67.32,9071600
-2008-04-29 00:00:00,67.25,67.49,67.13,67.19,7706800
-2008-04-30 00:00:00,67.45,67.67,66.92,67.09,13098400
-2008-05-01 00:00:00,67.13,67.88,66.95,67.81,13165100
-2008-05-02 00:00:00,67.51,68.32,67.51,68.26,12562300
-2008-05-05 00:00:00,68.04,68.32,67.71,67.9,10550400
-2008-05-06 00:00:00,67.7,67.98,67.31,67.58,9487600
-2008-05-07 00:00:00,67.48,67.68,66.79,66.91,12628400
-2008-05-08 00:00:00,67.03,67.16,66.7,66.9,9444500
-2008-05-09 00:00:00,66.52,66.97,66.35,66.55,8758400
-2008-05-12 00:00:00,66.59,66.89,66.3,66.71,7707900
-2008-05-13 00:00:00,66.75,67.0,66.3,66.41,9532400
-2008-05-14 00:00:00,66.58,67.11,66.41,66.81,9022000
-2008-05-15 00:00:00,66.98,66.99,66.34,66.68,8407900
-2008-05-16 00:00:00,66.91,66.91,66.3,66.68,9764900
-2008-05-19 00:00:00,66.6,66.79,66.26,66.63,8748300
-2008-05-20 00:00:00,66.44,66.94,66.04,66.15,12612400
-2008-05-21 00:00:00,66.39,66.7,65.58,65.73,11216800
-2008-05-22 00:00:00,65.69,65.75,65.21,65.41,9882700
-2008-05-23 00:00:00,65.33,65.49,64.86,64.92,9073500
-2008-05-27 00:00:00,64.82,65.33,64.81,65.15,8358200
-2008-05-28 00:00:00,65.19,65.31,64.64,64.88,14779300
-2008-05-29 00:00:00,64.66,66.65,64.54,66.42,13264000
-2008-05-30 00:00:00,66.49,67.03,66.36,66.74,10995000
-2008-06-02 00:00:00,66.55,67.0,66.15,66.51,9630900
-2008-06-03 00:00:00,66.61,67.04,66.44,66.76,11363000
-2008-06-04 00:00:00,66.7,66.94,66.27,66.55,8962800
-2008-06-05 00:00:00,66.66,67.1,66.5,66.96,8679800
-2008-06-06 00:00:00,66.58,66.76,65.68,65.76,14267200
-2008-06-09 00:00:00,65.88,66.2,65.31,65.63,8695900
-2008-06-10 00:00:00,65.21,65.92,65.21,65.62,10170100
-2008-06-11 00:00:00,65.51,65.85,65.11,65.2,10392400
-2008-06-12 00:00:00,65.24,65.83,65.16,65.69,9743400
-2008-06-13 00:00:00,65.78,66.37,65.74,66.27,8938300
-2008-06-16 00:00:00,65.96,66.16,65.5,65.84,7984700
-2008-06-17 00:00:00,66.04,66.25,65.5,65.59,7304000
-2008-06-18 00:00:00,65.28,65.97,64.2,64.44,12845600
-2008-06-19 00:00:00,64.31,64.98,64.14,64.62,9089600
-2008-06-20 00:00:00,64.29,64.62,63.88,64.06,16435000
-2008-06-23 00:00:00,64.2,64.46,63.95,64.29,8689900
-2008-06-24 00:00:00,64.1,64.84,64.1,64.72,10692800
-2008-06-25 00:00:00,64.83,65.68,64.72,65.28,10391100
-2008-06-26 00:00:00,64.68,65.35,64.26,64.26,12412700
-2008-06-27 00:00:00,64.2,64.71,63.4,63.57,19081600
-2008-06-30 00:00:00,63.54,64.61,63.1,64.34,12516900
-2008-07-01 00:00:00,63.75,64.98,63.74,64.69,16637300
-2008-07-02 00:00:00,64.94,65.11,64.5,64.64,10708000
-2008-07-03 00:00:00,64.35,65.36,64.25,65.12,7714900
-2008-07-07 00:00:00,65.1,65.94,64.87,65.25,14506700
-2008-07-08 00:00:00,65.15,66.28,65.15,66.21,15476900
-2008-07-09 00:00:00,66.15,67.0,66.02,66.18,13940700
-2008-07-10 00:00:00,66.06,67.2,66.06,66.94,17399900
-2008-07-11 00:00:00,66.31,66.73,66.0,66.26,16631500
-2008-07-14 00:00:00,66.44,66.94,66.09,66.41,11114700
-2008-07-15 00:00:00,67.1,67.98,66.79,67.7,24203400
-2008-07-16 00:00:00,67.77,68.81,67.5,68.19,18883600
-2008-07-17 00:00:00,68.44,68.45,67.0,67.83,14217400
-2008-07-18 00:00:00,67.75,68.22,67.55,67.82,12903500
-2008-07-21 00:00:00,67.98,67.98,67.0,67.11,11279400
-2008-07-22 00:00:00,67.02,68.25,67.02,67.99,15551300
-2008-07-23 00:00:00,68.21,68.35,67.62,68.27,10256800
-2008-07-24 00:00:00,68.26,69.25,67.72,68.66,16543100
-2008-07-25 00:00:00,68.88,69.21,68.56,69.03,10504500
-2008-07-28 00:00:00,68.96,68.99,68.42,68.48,9814300
-2008-07-29 00:00:00,68.55,69.0,68.3,68.48,13012200
-2008-07-30 00:00:00,68.7,68.7,67.71,68.08,13523100
-2008-07-31 00:00:00,67.8,69.05,67.79,68.47,13798400
-2008-08-01 00:00:00,68.5,68.8,67.93,68.1,9052300
-2008-08-04 00:00:00,68.18,69.42,67.97,68.98,13694700
-2008-08-05 00:00:00,69.31,70.5,69.13,70.45,20179200
-2008-08-06 00:00:00,70.35,71.49,70.08,71.07,18729400
-2008-08-07 00:00:00,70.57,71.1,70.01,70.65,14181000
-2008-08-08 00:00:00,70.77,71.68,70.38,71.55,12071300
-2008-08-11 00:00:00,71.43,71.9,71.09,71.66,10231600
-2008-08-12 00:00:00,71.47,71.87,71.29,71.7,8696800
-2008-08-13 00:00:00,71.67,71.84,71.0,71.2,10600600
-2008-08-14 00:00:00,71.2,71.8,70.64,71.19,9459500
-2008-08-15 00:00:00,70.82,71.41,70.77,71.33,10790800
-2008-08-18 00:00:00,71.61,71.61,70.8,71.09,9846300
-2008-08-19 00:00:00,70.65,71.38,70.65,71.15,9133700
-2008-08-20 00:00:00,71.18,71.55,70.59,71.08,10278400
-2008-08-21 00:00:00,70.68,71.54,70.51,71.28,7840100
-2008-08-22 00:00:00,71.05,71.68,70.82,71.42,7717700
-2008-08-25 00:00:00,71.25,71.35,70.55,70.8,8205000
-2008-08-26 00:00:00,70.72,71.02,70.25,70.71,6439600
-2008-08-27 00:00:00,70.72,71.39,70.31,71.21,8399300
-2008-08-28 00:00:00,71.48,71.69,71.17,71.41,8148200
-2008-08-29 00:00:00,71.18,71.4,70.42,70.43,10368300
-2008-09-02 00:00:00,71.09,72.1,70.77,71.73,15122400
-2008-09-03 00:00:00,71.67,71.9,71.31,71.51,9844000
-2008-09-04 00:00:00,71.49,71.49,70.4,70.45,13676200
-2008-09-05 00:00:00,70.39,71.07,70.31,70.67,10746400
-2008-09-08 00:00:00,71.2,72.38,70.8,72.22,15226500
-2008-09-09 00:00:00,71.91,72.76,71.34,71.34,19050100
-2008-09-10 00:00:00,71.65,72.01,71.02,71.23,12611100
-2008-09-11 00:00:00,70.92,71.55,70.32,71.16,15725800
-2008-09-12 00:00:00,71.06,71.87,70.3,70.59,15141200
-2008-09-15 00:00:00,69.92,70.89,69.61,69.61,20929700
-2008-09-16 00:00:00,69.62,70.5,69.5,69.8,23336300
-2008-09-17 00:00:00,69.79,71.0,69.51,69.51,24167100
-2008-09-18 00:00:00,70.2,70.95,69.2,70.93,29279900
-2008-09-19 00:00:00,71.85,72.69,69.21,69.99,27446100
-2008-09-22 00:00:00,69.83,70.71,68.3,68.41,16067900
-2008-09-23 00:00:00,68.68,69.1,68.06,68.15,13635900
-2008-09-24 00:00:00,68.25,69.0,67.55,68.19,12469600
-2008-09-25 00:00:00,68.55,69.97,68.46,69.36,14577700
-2008-09-26 00:00:00,68.77,69.75,68.74,69.4,13087200
-2008-09-29 00:00:00,68.81,69.86,66.9,66.9,25740100
-2008-09-30 00:00:00,67.5,69.48,67.41,69.28,19623000
-2008-10-01 00:00:00,69.07,69.07,67.28,67.79,25547700
-2008-10-02 00:00:00,67.96,68.26,67.65,67.79,30897500
-2008-10-03 00:00:00,68.0,68.37,66.1,66.16,25416700
-2008-10-06 00:00:00,65.04,66.04,62.29,64.5,33471600
-2008-10-07 00:00:00,65.11,65.65,62.1,62.49,24172200
-2008-10-08 00:00:00,61.64,63.86,61.12,62.36,37910400
-2008-10-09 00:00:00,62.64,63.16,57.58,57.58,33493900
-2008-10-10 00:00:00,55.4,59.0,52.06,55.85,50089400
-2008-10-13 00:00:00,58.46,62.8,57.95,62.68,32537300
-2008-10-14 00:00:00,66.5,67.48,63.0,64.0,38915400
-2008-10-15 00:00:00,64.31,64.76,60.1,60.54,25064700
-2008-10-16 00:00:00,60.74,63.98,58.31,63.5,34602200
-2008-10-17 00:00:00,62.95,65.0,62.04,62.65,25254100
-2008-10-20 00:00:00,63.44,64.53,62.15,64.44,18035000
-2008-10-21 00:00:00,63.71,64.9,63.37,63.66,14042400
-2008-10-22 00:00:00,62.27,63.1,60.25,61.42,23324900
-2008-10-23 00:00:00,61.84,63.14,60.2,62.45,23490600
-2008-10-24 00:00:00,59.0,62.49,58.64,60.79,23132100
-2008-10-27 00:00:00,60.41,62.69,60.1,60.15,21067000
-2008-10-28 00:00:00,61.44,64.5,60.57,64.19,27526400
-2008-10-29 00:00:00,63.37,63.37,60.04,61.53,29020100
-2008-10-30 00:00:00,62.35,62.75,59.68,60.57,23629000
-2008-10-31 00:00:00,60.84,61.64,59.83,61.34,19784900
-2008-11-03 00:00:00,61.49,61.82,60.56,61.16,11846900
-2008-11-04 00:00:00,61.83,62.17,61.31,61.89,14645400
-2008-11-05 00:00:00,61.75,61.75,59.73,59.85,19758000
-2008-11-06 00:00:00,59.73,60.32,57.5,57.92,22899400
-2008-11-07 00:00:00,58.46,60.49,58.28,60.22,16245700
-2008-11-10 00:00:00,61.0,61.25,59.58,60.01,12841200
-2008-11-11 00:00:00,59.29,60.4,58.01,59.55,14393000
-2008-11-12 00:00:00,58.83,59.54,57.59,57.92,18385200
-2008-11-13 00:00:00,58.4,63.01,57.32,62.9,27304500
-2008-11-14 00:00:00,61.52,62.5,59.62,60.05,22065300
-2008-11-17 00:00:00,58.8,61.1,58.65,59.27,16564900
-2008-11-18 00:00:00,58.78,61.0,58.46,60.89,21199500
-2008-11-19 00:00:00,60.44,61.53,58.01,58.12,27534900
-2008-11-20 00:00:00,58.0,58.55,55.0,55.81,31046400
-2008-11-21 00:00:00,56.48,58.51,54.49,58.35,30802200
-2008-11-24 00:00:00,59.22,59.89,57.92,59.11,20508500
-2008-11-25 00:00:00,59.99,60.0,57.46,58.7,21416200
-2008-11-26 00:00:00,57.62,58.5,56.52,58.27,18507700
-2008-11-28 00:00:00,58.47,58.76,57.63,58.58,7688500
-2008-12-01 00:00:00,57.66,57.82,55.22,55.33,18847200
-2008-12-02 00:00:00,56.11,57.0,54.95,56.83,16081100
-2008-12-03 00:00:00,56.08,58.01,55.5,57.32,18783300
-2008-12-04 00:00:00,57.42,57.61,55.53,56.18,17053600
-2008-12-05 00:00:00,55.86,58.37,55.25,58.23,16614100
-2008-12-08 00:00:00,59.07,59.77,57.75,58.77,16361100
-2008-12-09 00:00:00,58.95,59.0,57.5,57.81,13779200
-2008-12-10 00:00:00,58.82,58.82,56.84,57.8,13131200
-2008-12-11 00:00:00,57.4,58.84,57.05,58.25,15953500
-2008-12-12 00:00:00,57.21,57.64,56.41,57.25,14749700
-2008-12-15 00:00:00,57.73,58.39,56.95,57.81,12984300
-2008-12-16 00:00:00,58.45,59.75,57.63,59.6,17915200
-2008-12-17 00:00:00,59.05,59.39,58.4,58.78,15634400
-2008-12-18 00:00:00,59.55,60.25,58.49,58.99,18919300
-2008-12-19 00:00:00,59.55,60.15,58.54,58.84,23131200
-2008-12-22 00:00:00,59.18,59.54,58.06,58.93,14157000
-2008-12-23 00:00:00,59.19,59.94,58.58,58.68,10555500
-2008-12-24 00:00:00,58.8,58.96,58.26,58.56,3633700
-2008-12-26 00:00:00,58.84,59.34,58.2,58.56,4249100
-2008-12-29 00:00:00,58.58,58.88,57.34,58.15,9860100
-2008-12-30 00:00:00,58.48,59.17,58.27,59.17,10880600
-2008-12-31 00:00:00,59.18,60.05,59.07,59.83,11920500
-2009-01-02 00:00:00,60.13,61.0,59.04,60.65,11638900
-2009-01-05 00:00:00,60.42,60.77,59.36,60.05,15540000
-2009-01-06 00:00:00,60.33,60.44,58.9,59.69,22097600
-2009-01-07 00:00:00,59.24,59.82,58.75,59.13,14293300
-2009-01-08 00:00:00,59.66,59.89,58.63,59.02,17345400
-2009-01-09 00:00:00,59.14,59.55,58.55,59.05,14698300
-2009-01-12 00:00:00,59.08,59.41,58.15,58.34,15253100
-2009-01-13 00:00:00,58.6,59.12,58.38,58.84,15513400
-2009-01-14 00:00:00,58.55,58.59,57.38,57.95,16707900
-2009-01-15 00:00:00,58.09,58.2,56.01,57.62,20383600
-2009-01-16 00:00:00,58.07,58.07,56.63,57.44,20746500
-2009-01-20 00:00:00,56.51,58.03,56.5,56.75,23153700
-2009-01-21 00:00:00,57.59,57.59,55.09,56.36,22306100
-2009-01-22 00:00:00,56.37,56.97,55.61,56.87,19146100
-2009-01-23 00:00:00,56.15,56.39,55.1,55.97,21334000
-2009-01-26 00:00:00,56.2,56.95,55.8,56.55,16347800
-2009-01-27 00:00:00,56.85,57.74,56.51,57.54,14771500
-2009-01-28 00:00:00,58.23,58.75,57.9,58.56,18096400
-2009-01-29 00:00:00,58.17,58.77,57.65,58.28,16159300
-2009-01-30 00:00:00,58.18,58.39,57.25,57.69,13858500
-2009-02-02 00:00:00,57.25,58.14,56.92,57.69,10933900
-2009-02-03 00:00:00,58.07,58.81,57.23,58.58,13181700
-2009-02-04 00:00:00,58.71,59.13,57.67,57.96,11429500
-2009-02-05 00:00:00,57.93,58.54,56.99,58.11,14781300
-2009-02-06 00:00:00,58.26,58.72,57.8,58.51,11458700
-2009-02-09 00:00:00,58.46,58.7,57.96,58.5,9357000
-2009-02-10 00:00:00,57.98,58.5,56.6,56.73,16612000
-2009-02-11 00:00:00,56.88,57.37,56.53,57.33,14692600
-2009-02-12 00:00:00,56.92,57.85,56.08,57.78,14424600
-2009-02-13 00:00:00,57.71,57.8,56.81,57.1,12563900
-2009-02-17 00:00:00,56.07,56.79,55.73,55.98,15246500
-2009-02-18 00:00:00,55.7,56.26,55.42,55.83,15517100
-2009-02-19 00:00:00,56.26,56.5,55.63,55.93,12199800
-2009-02-20 00:00:00,55.01,55.47,54.55,54.65,24427000
-2009-02-23 00:00:00,54.17,55.09,53.58,53.65,20500400
-2009-02-24 00:00:00,54.6,54.77,53.84,54.54,18848100
-2009-02-25 00:00:00,54.32,54.76,53.59,53.96,21016500
-2009-02-26 00:00:00,54.49,54.49,52.3,52.44,21284600
-2009-02-27 00:00:00,51.59,52.0,49.94,50.0,29873300
-2009-03-02 00:00:00,49.03,49.43,47.84,47.92,27902900
-2009-03-03 00:00:00,47.98,48.53,47.34,47.64,25987400
-2009-03-04 00:00:00,47.78,49.37,47.39,49.1,24253500
-2009-03-05 00:00:00,48.31,48.61,47.41,47.67,22344000
-2009-03-06 00:00:00,47.6,48.59,47.01,47.97,19202100
-2009-03-09 00:00:00,47.46,47.75,46.25,46.6,23304900
-2009-03-10 00:00:00,47.23,47.87,46.93,47.78,21883400
-2009-03-11 00:00:00,48.22,48.73,47.57,47.9,16569300
-2009-03-12 00:00:00,47.72,49.32,47.33,49.0,16337000
-2009-03-13 00:00:00,49.68,50.79,49.25,50.64,16509600
-2009-03-16 00:00:00,51.13,51.51,50.65,50.73,16547600
-2009-03-17 00:00:00,50.7,50.79,49.46,50.72,17325700
-2009-03-18 00:00:00,50.69,51.58,50.25,50.66,16730400
-2009-03-19 00:00:00,51.16,51.16,49.49,50.06,18963600
-2009-03-20 00:00:00,51.09,52.0,50.89,51.67,27591800
-2009-03-23 00:00:00,52.38,53.23,51.67,53.23,18822300
-2009-03-24 00:00:00,52.99,53.6,52.31,52.7,17093700
-2009-03-25 00:00:00,52.98,53.27,52.01,52.86,15822000
-2009-03-26 00:00:00,53.08,53.7,52.25,52.9,14574000
-2009-03-27 00:00:00,52.69,53.29,52.55,52.83,11293600
-2009-03-30 00:00:00,52.54,53.46,52.36,53.01,15743200
-2009-03-31 00:00:00,53.36,53.5,52.41,52.6,18517700
-2009-04-01 00:00:00,52.3,53.2,51.88,53.04,13730300
-2009-04-02 00:00:00,53.29,54.13,52.66,52.97,17418900
-2009-04-03 00:00:00,53.0,53.3,51.75,52.15,15213700
-2009-04-06 00:00:00,52.03,52.54,51.67,52.2,12768700
-2009-04-07 00:00:00,51.89,52.0,51.28,51.36,13130100
-2009-04-08 00:00:00,51.54,51.87,51.2,51.45,10935000
-2009-04-09 00:00:00,51.99,52.06,51.1,51.41,15056300
-2009-04-13 00:00:00,51.27,51.56,51.0,51.15,12067200
-2009-04-14 00:00:00,51.99,52.46,51.21,51.37,20768400
-2009-04-15 00:00:00,51.79,52.08,51.35,51.77,11502500
-2009-04-16 00:00:00,51.91,52.32,51.55,52.2,12216300
-2009-04-17 00:00:00,52.5,53.37,52.25,53.05,17691800
-2009-04-20 00:00:00,53.17,53.49,52.34,52.47,15308900
-2009-04-21 00:00:00,52.55,52.88,52.0,52.46,12236500
-2009-04-22 00:00:00,52.1,52.15,51.11,51.18,13348300
-2009-04-23 00:00:00,51.38,51.51,50.31,51.4,14595000
-2009-04-24 00:00:00,51.76,51.84,50.64,50.92,14767300
-2009-04-27 00:00:00,51.32,51.71,50.63,50.86,13055900
-2009-04-28 00:00:00,50.78,51.28,50.41,50.65,12084100
-2009-04-29 00:00:00,51.05,51.09,50.12,51.03,18496500
-2009-04-30 00:00:00,51.47,52.61,51.35,52.36,20004600
-2009-05-01 00:00:00,52.53,52.59,51.67,52.59,12504500
-2009-05-04 00:00:00,52.61,53.9,52.6,53.76,15114500
-2009-05-05 00:00:00,53.75,54.4,53.45,54.36,13320600
-2009-05-06 00:00:00,54.75,54.75,53.58,54.21,16616500
-2009-05-07 00:00:00,53.88,55.0,53.54,54.89,15243000
-2009-05-08 00:00:00,55.07,55.5,54.7,54.98,13030600
-2009-05-11 00:00:00,54.56,54.87,54.0,54.11,13073000
-2009-05-12 00:00:00,54.48,55.17,53.9,55.0,11826000
-2009-05-13 00:00:00,54.7,55.44,54.51,55.15,10972400
-2009-05-14 00:00:00,55.32,55.4,54.76,55.02,11986300
-2009-05-15 00:00:00,55.0,55.44,54.71,55.41,16430700
-2009-05-18 00:00:00,55.8,56.12,55.22,56.05,12879100
-2009-05-19 00:00:00,56.21,56.21,55.7,55.89,13350400
-2009-05-20 00:00:00,56.22,56.48,55.8,55.87,13729800
-2009-05-21 00:00:00,55.43,55.58,54.45,54.99,12492700
-2009-05-22 00:00:00,55.1,55.44,54.63,54.77,7425900
-2009-05-26 00:00:00,54.69,55.42,54.12,55.26,11389200
-2009-05-27 00:00:00,55.44,55.5,54.16,54.22,12480300
-2009-05-28 00:00:00,54.25,54.92,53.86,54.53,10890800
-2009-05-29 00:00:00,54.59,55.28,54.0,55.16,12505200
-2009-06-01 00:00:00,55.75,56.05,55.27,55.78,12454200
-2009-06-02 00:00:00,56.05,56.48,55.62,56.21,10277000
-2009-06-03 00:00:00,55.88,56.3,55.66,56.16,11191300
-2009-06-04 00:00:00,56.36,56.4,55.47,55.84,12219700
-2009-06-05 00:00:00,55.81,56.2,55.14,55.93,10215400
-2009-06-08 00:00:00,55.72,56.14,55.16,55.63,9891200
-2009-06-09 00:00:00,56.03,56.25,55.65,55.7,11173700
-2009-06-10 00:00:00,56.02,56.25,55.22,55.66,13263900
-2009-06-11 00:00:00,55.65,56.48,55.61,56.05,12778400
-2009-06-12 00:00:00,55.88,56.54,55.72,56.06,11882300
-2009-06-15 00:00:00,55.84,55.98,54.54,54.75,14810500
-2009-06-16 00:00:00,55.01,55.32,54.59,54.62,12606700
-2009-06-17 00:00:00,54.68,55.53,54.55,55.2,13061800
-2009-06-18 00:00:00,55.37,56.17,55.01,55.79,12103400
-2009-06-19 00:00:00,56.3,56.65,55.91,56.09,19334700
-2009-06-22 00:00:00,55.87,55.96,55.38,55.49,13237400
-2009-06-23 00:00:00,55.54,55.59,54.91,55.01,12447400
-2009-06-24 00:00:00,55.26,55.83,55.04,55.46,12467600
-2009-06-25 00:00:00,55.31,56.44,55.12,56.27,14239900
-2009-06-26 00:00:00,56.21,56.6,55.65,56.6,32295700
-2009-06-29 00:00:00,56.61,57.0,56.03,56.96,13811100
-2009-06-30 00:00:00,57.23,57.23,56.23,56.8,15974700
-2009-07-01 00:00:00,56.82,57.18,56.39,57.07,15318000
-2009-07-02 00:00:00,56.73,56.73,55.95,55.98,15118600
-2009-07-06 00:00:00,56.11,56.76,55.71,56.62,12879500
-2009-07-07 00:00:00,56.61,56.71,56.13,56.23,9678600
-2009-07-08 00:00:00,56.45,57.22,56.23,57.08,15414200
-2009-07-09 00:00:00,57.1,57.25,56.29,56.69,11324800
-2009-07-10 00:00:00,56.34,57.38,56.25,56.93,13661800
-2009-07-13 00:00:00,56.91,57.86,56.77,57.72,13564900
-2009-07-14 00:00:00,58.0,58.71,57.44,58.23,20433700
-2009-07-15 00:00:00,58.46,59.0,58.22,58.96,12986200
-2009-07-16 00:00:00,58.94,59.7,58.82,59.25,11596000
-2009-07-17 00:00:00,59.56,59.56,58.74,59.23,11311000
-2009-07-20 00:00:00,59.46,59.46,58.74,59.06,9226300
-2009-07-21 00:00:00,59.33,59.9,58.82,59.49,11222600
-2009-07-22 00:00:00,59.45,59.84,58.95,59.19,9358600
-2009-07-23 00:00:00,59.26,60.35,59.1,60.22,12494700
-2009-07-24 00:00:00,60.26,61.62,60.22,61.51,11413300
-2009-07-27 00:00:00,61.49,61.69,60.62,61.27,7937700
-2009-07-28 00:00:00,61.03,61.57,60.6,60.92,9025500
-2009-07-29 00:00:00,60.74,61.44,60.69,61.16,10522700
-2009-07-30 00:00:00,61.66,62.47,61.52,61.79,12636500
-2009-07-31 00:00:00,61.83,62.17,60.78,60.89,13230900
-2009-08-03 00:00:00,61.16,61.19,60.43,61.1,11178800
-2009-08-04 00:00:00,61.15,61.15,60.67,61.06,8906600
-2009-08-05 00:00:00,61.19,61.23,60.29,60.45,8575200
-2009-08-06 00:00:00,60.67,60.67,59.7,59.93,10835400
-2009-08-07 00:00:00,59.96,60.43,59.85,59.9,9974900
-2009-08-10 00:00:00,60.08,60.72,59.55,60.72,9519100
-2009-08-11 00:00:00,60.68,60.92,60.15,60.22,8302200
-2009-08-12 00:00:00,60.26,61.05,60.03,60.59,8219600
-2009-08-13 00:00:00,60.69,60.69,60.05,60.32,8338200
-2009-08-14 00:00:00,60.42,60.7,59.64,60.08,8961000
-2009-08-17 00:00:00,59.6,60.2,59.59,59.82,12926100
-2009-08-18 00:00:00,59.95,59.95,59.5,59.8,8803000
-2009-08-19 00:00:00,59.77,60.49,59.68,60.37,10498900
-2009-08-20 00:00:00,60.55,61.19,60.18,60.95,9955000
-2009-08-21 00:00:00,61.09,61.42,60.61,61.03,12594000
-2009-08-24 00:00:00,61.18,61.28,60.69,61.28,10500700
-2009-08-25 00:00:00,61.02,61.49,60.85,61.14,10808100
-2009-08-26 00:00:00,61.26,61.35,60.51,60.63,10865500
-2009-08-27 00:00:00,60.57,60.73,59.95,60.49,11027900
-2009-08-28 00:00:00,60.75,60.75,60.06,60.29,10897800
-2009-08-31 00:00:00,60.04,60.59,59.96,60.44,10181300
-2009-09-01 00:00:00,60.35,60.75,59.62,59.94,11890800
-2009-09-02 00:00:00,59.67,60.02,59.47,59.76,8587000
-2009-09-03 00:00:00,59.84,59.84,59.28,59.69,8722700
-2009-09-04 00:00:00,59.72,60.35,59.63,60.32,7425300
-2009-09-08 00:00:00,60.77,60.77,59.99,60.57,8792600
-2009-09-09 00:00:00,60.78,61.13,60.66,60.92,9303100
-2009-09-10 00:00:00,61.04,61.05,60.42,60.66,8825300
-2009-09-11 00:00:00,60.7,60.89,60.23,60.42,8480200
-2009-09-14 00:00:00,60.34,60.73,60.21,60.34,6654400
-2009-09-15 00:00:00,60.53,60.53,59.81,60.15,8321100
-2009-09-16 00:00:00,60.31,60.35,59.74,60.19,10831200
-2009-09-17 00:00:00,60.2,60.9,60.17,60.77,12261500
-2009-09-18 00:00:00,61.04,61.25,60.71,60.78,14463600
-2009-09-21 00:00:00,60.45,60.89,60.42,60.67,7237900
-2009-09-22 00:00:00,60.87,61.17,60.35,61.08,9997200
-2009-09-23 00:00:00,61.16,61.28,60.7,60.77,11175400
-2009-09-24 00:00:00,60.89,61.0,60.59,60.72,9290700
-2009-09-25 00:00:00,60.57,60.96,60.49,60.62,7883600
-2009-09-28 00:00:00,60.7,61.54,60.45,61.27,8721100
-2009-09-29 00:00:00,61.28,61.42,60.88,60.93,7556800
-2009-09-30 00:00:00,61.02,61.09,60.33,60.89,11039300
-2009-10-01 00:00:00,60.93,60.93,59.77,59.81,12207800
-2009-10-02 00:00:00,59.82,60.2,59.42,59.73,9125400
-2009-10-05 00:00:00,59.8,59.93,59.44,59.82,7113800
-2009-10-06 00:00:00,60.08,60.54,59.34,60.29,11766000
-2009-10-07 00:00:00,60.17,60.77,59.96,60.71,7271500
-2009-10-08 00:00:00,61.07,61.28,60.88,60.94,9221000
-2009-10-09 00:00:00,60.81,61.74,60.81,61.74,9247900
-2009-10-12 00:00:00,61.89,62.74,61.87,62.53,12697200
-2009-10-13 00:00:00,60.92,61.4,60.63,61.01,23501200
-2009-10-14 00:00:00,61.21,61.24,60.14,60.55,18951100
-2009-10-15 00:00:00,60.43,60.94,60.29,60.94,14076600
-2009-10-16 00:00:00,60.57,60.71,60.25,60.46,13911200
-2009-10-19 00:00:00,60.61,61.47,60.42,61.16,11443300
-2009-10-20 00:00:00,61.31,61.59,60.51,60.59,15725600
-2009-10-21 00:00:00,60.6,61.08,60.28,60.31,12529900
-2009-10-22 00:00:00,60.15,61.24,60.04,60.94,9926600
-2009-10-23 00:00:00,60.86,61.05,60.12,60.54,10743900
-2009-10-26 00:00:00,60.69,60.93,59.96,60.09,11809200
-2009-10-27 00:00:00,60.3,60.4,59.94,60.02,10269600
-2009-10-28 00:00:00,60.02,60.1,59.5,59.57,13837000
-2009-10-29 00:00:00,59.82,60.02,59.51,59.86,13954500
-2009-10-30 00:00:00,59.71,59.88,58.78,59.05,20966900
-2009-11-02 00:00:00,59.15,59.87,58.91,59.49,12297500
-2009-11-03 00:00:00,60.04,60.04,58.8,58.93,17177000
-2009-11-04 00:00:00,59.13,60.06,58.97,59.52,13928700
-2009-11-05 00:00:00,59.81,60.2,59.68,59.98,9190300
-2009-11-06 00:00:00,59.94,60.34,59.57,60.3,8518500
-2009-11-09 00:00:00,60.42,60.75,60.29,60.75,11773800
-2009-11-10 00:00:00,60.74,61.39,60.6,61.23,11776500
-2009-11-11 00:00:00,60.9,61.07,60.65,60.87,11179500
-2009-11-12 00:00:00,60.64,61.43,60.62,61.15,13683100
-2009-11-13 00:00:00,61.09,61.58,61.04,61.43,9950500
-2009-11-16 00:00:00,61.45,62.35,61.41,62.19,13767500
-2009-11-17 00:00:00,61.96,62.44,61.79,62.17,11421400
-2009-11-18 00:00:00,62.07,62.49,61.95,62.32,11522100
-2009-11-19 00:00:00,62.24,62.49,61.64,62.43,13298200
-2009-11-20 00:00:00,61.82,62.62,61.72,62.31,16300200
-2009-11-23 00:00:00,62.49,63.1,62.42,62.69,13868100
-2009-11-24 00:00:00,62.93,63.4,62.65,63.18,9681200
-2009-11-25 00:00:00,63.38,63.44,62.93,63.3,7186700
-2009-11-27 00:00:00,62.52,63.09,62.01,62.89,6081200
-2009-11-30 00:00:00,62.78,62.98,62.24,62.84,10815400
-2009-12-01 00:00:00,62.95,63.66,62.95,63.51,12302300
-2009-12-02 00:00:00,63.51,64.24,63.44,63.88,10896100
-2009-12-03 00:00:00,64.05,64.73,63.87,64.16,12520100
-2009-12-04 00:00:00,64.74,65.28,64.16,64.36,14992400
-2009-12-07 00:00:00,64.48,64.76,64.19,64.37,9106500
-2009-12-08 00:00:00,64.5,64.64,63.93,64.25,11073800
-2009-12-09 00:00:00,64.4,64.4,64.03,64.38,8911600
-2009-12-10 00:00:00,64.65,65.0,64.39,64.77,8841900
-2009-12-11 00:00:00,64.74,65.16,64.72,64.85,7194100
-2009-12-14 00:00:00,65.2,65.41,64.85,64.96,8172500
-2009-12-15 00:00:00,64.73,64.8,64.45,64.74,10717800
-2009-12-16 00:00:00,64.95,65.08,64.75,64.8,13333300
-2009-12-17 00:00:00,64.44,64.78,64.21,64.47,10088900
-2009-12-18 00:00:00,64.75,64.75,63.91,64.37,22171000
-2009-12-21 00:00:00,64.64,65.0,64.23,64.33,11125400
-2009-12-22 00:00:00,64.31,64.81,64.31,64.53,7124600
-2009-12-23 00:00:00,64.54,64.84,64.54,64.57,6360400
-2009-12-24 00:00:00,64.69,64.84,64.52,64.7,2433900
-2009-12-28 00:00:00,64.9,64.99,64.77,64.94,5693500
-2009-12-29 00:00:00,65.09,65.4,64.92,64.94,6661900
-2009-12-30 00:00:00,64.78,65.03,64.53,64.91,5602100
-2009-12-31 00:00:00,65.12,65.12,64.33,64.41,6962300
-2010-01-04 00:00:00,64.71,64.99,64.41,64.68,9506200
-2010-01-05 00:00:00,64.58,64.62,63.82,63.93,10673100
-2010-01-06 00:00:00,63.9,64.54,63.83,64.45,13171500
-2010-01-07 00:00:00,64.25,64.35,63.74,63.99,10901600
-2010-01-08 00:00:00,63.92,64.26,63.63,64.21,7898000
-2010-01-11 00:00:00,64.75,64.75,64.01,64.22,7975700
-2010-01-12 00:00:00,64.13,64.72,64.02,64.56,10820700
-2010-01-13 00:00:00,64.54,65.23,64.54,64.97,13023800
-2010-01-14 00:00:00,65.2,65.27,64.75,65.1,7899000
-2010-01-15 00:00:00,65.14,65.2,63.98,64.56,20995000
-2010-01-19 00:00:00,64.14,65.75,64.11,65.35,15181800
-2010-01-20 00:00:00,65.47,65.95,64.47,65.15,13033000
-2010-01-21 00:00:00,65.07,65.47,63.8,63.97,14473900
-2010-01-22 00:00:00,63.91,64.19,63.09,63.2,14017200
-2010-01-25 00:00:00,63.67,63.7,63.05,63.22,10001700
-2010-01-26 00:00:00,62.64,63.01,62.22,62.79,15630300
-2010-01-27 00:00:00,62.78,63.72,62.7,63.44,14982400
-2010-01-28 00:00:00,63.57,64.07,63.04,63.8,17096000
-2010-01-29 00:00:00,63.95,64.27,62.82,62.86,17844400
-2010-02-01 00:00:00,63.26,63.26,62.77,63.09,10153400
-2010-02-02 00:00:00,63.2,64.2,62.63,63.99,13609300
-2010-02-03 00:00:00,63.87,63.87,63.29,63.63,9255900
-2010-02-04 00:00:00,63.49,63.62,62.62,62.64,18397000
-2010-02-05 00:00:00,62.69,63.6,61.89,62.64,16775200
-2010-02-08 00:00:00,62.5,62.98,62.26,62.37,10081200
-2010-02-09 00:00:00,62.55,63.47,62.47,62.76,11356400
-2010-02-10 00:00:00,62.79,63.07,62.21,62.73,10115800
-2010-02-11 00:00:00,62.62,63.21,62.26,62.91,8353600
-2010-02-12 00:00:00,62.61,63.0,62.11,62.72,12335800
-2010-02-16 00:00:00,63.25,63.71,62.82,63.61,10212400
-2010-02-17 00:00:00,63.63,64.36,63.61,63.98,9485500
-2010-02-18 00:00:00,63.98,64.7,63.95,64.53,8260600
-2010-02-19 00:00:00,64.15,64.46,63.62,63.81,14222300
-2010-02-22 00:00:00,63.81,64.1,63.39,63.49,9839700
-2010-02-23 00:00:00,63.56,63.85,63.23,63.31,12481400
-2010-02-24 00:00:00,63.55,63.85,63.25,63.45,8519300
-2010-02-25 00:00:00,62.79,63.35,62.52,63.28,10528900
-2010-02-26 00:00:00,63.46,63.59,63.0,63.0,9357800
-2010-03-01 00:00:00,63.27,63.46,63.17,63.39,9219400
-2010-03-02 00:00:00,63.31,63.64,63.02,63.44,9014000
-2010-03-03 00:00:00,63.59,63.75,63.22,63.4,9360400
-2010-03-04 00:00:00,63.53,63.7,63.37,63.57,8067200
-2010-03-05 00:00:00,63.66,64.07,63.55,64.04,10633600
-2010-03-08 00:00:00,64.08,64.41,64.02,64.2,33380500
-2010-03-09 00:00:00,64.55,64.55,64.09,64.27,8827100
-2010-03-10 00:00:00,64.49,64.56,64.15,64.29,8436600
-2010-03-11 00:00:00,64.15,64.22,63.6,64.22,9957800
-2010-03-12 00:00:00,64.26,64.26,63.85,64.18,8223000
-2010-03-15 00:00:00,64.14,64.57,64.07,64.57,7444700
-2010-03-16 00:00:00,64.7,64.72,64.23,64.53,8882000
-2010-03-17 00:00:00,64.72,64.74,64.48,64.65,8060700
-2010-03-18 00:00:00,64.58,65.15,64.37,65.06,11742100
-2010-03-19 00:00:00,65.25,65.49,64.81,65.11,23112700
-2010-03-22 00:00:00,65.07,65.44,64.98,65.1,8803800
-2010-03-23 00:00:00,65.18,65.39,64.87,65.36,9453900
-2010-03-24 00:00:00,65.31,65.31,64.75,64.75,9312500
-2010-03-25 00:00:00,65.04,65.25,64.53,64.57,10496600
-2010-03-26 00:00:00,64.68,64.72,64.33,64.38,9450400
-2010-03-29 00:00:00,64.46,64.93,64.4,64.82,7812900
-2010-03-30 00:00:00,64.95,64.98,64.56,64.9,8311600
-2010-03-31 00:00:00,64.84,65.31,64.7,65.2,11939100
-2010-04-01 00:00:00,65.37,65.77,65.24,65.77,10600600
-2010-04-05 00:00:00,65.77,65.89,65.38,65.4,8617600
-2010-04-06 00:00:00,65.13,65.45,65.0,65.31,8260100
-2010-04-07 00:00:00,65.24,65.49,65.08,65.22,9409400
-2010-04-08 00:00:00,65.19,65.19,64.77,64.93,8962600
-2010-04-09 00:00:00,64.88,65.17,64.78,65.14,6972700
-2010-04-12 00:00:00,65.11,65.21,64.93,65.11,8692200
-2010-04-13 00:00:00,65.06,65.85,64.91,65.68,12481600
-2010-04-14 00:00:00,65.43,65.6,65.18,65.49,10501900
-2010-04-15 00:00:00,65.29,65.54,65.13,65.51,8656900
-2010-04-16 00:00:00,65.34,65.65,64.89,65.02,15742500
-2010-04-19 00:00:00,65.06,66.1,65.06,66.03,14626300
-2010-04-20 00:00:00,66.03,66.2,65.73,65.99,11916400
-2010-04-21 00:00:00,65.98,65.98,65.07,65.39,13355700
-2010-04-22 00:00:00,65.18,65.24,64.33,64.78,19583000
-2010-04-23 00:00:00,64.71,65.04,64.33,65.04,11674900
-2010-04-26 00:00:00,64.99,65.2,64.72,64.76,9281500
-2010-04-27 00:00:00,64.57,64.88,64.21,64.28,11862200
-2010-04-28 00:00:00,64.43,64.86,64.25,64.62,12476600
-2010-04-29 00:00:00,64.85,65.34,64.85,65.01,7930100
-2010-04-30 00:00:00,65.13,65.34,64.3,64.3,14255900
-2010-05-03 00:00:00,65.16,65.62,64.54,65.33,15310500
-2010-05-04 00:00:00,65.07,65.28,64.41,64.7,14895700
-2010-05-05 00:00:00,64.58,65.29,64.44,65.14,13143700
-2010-05-06 00:00:00,65.04,65.1,60.03,63.4,24410000
-2010-05-07 00:00:00,63.26,63.6,62.09,63.31,20467100
-2010-05-10 00:00:00,64.91,65.36,64.0,64.75,18445400
-2010-05-11 00:00:00,64.23,65.09,64.18,64.67,10879000
-2010-05-12 00:00:00,64.85,65.05,64.49,64.9,11036800
-2010-05-13 00:00:00,64.84,65.16,64.51,64.67,12337000
-2010-05-14 00:00:00,64.71,64.79,63.41,63.97,12505100
-2010-05-17 00:00:00,64.06,64.24,63.2,63.88,10260800
-2010-05-18 00:00:00,63.44,63.56,62.85,62.97,18480900
-2010-05-19 00:00:00,62.69,62.96,62.05,62.22,18863200
-2010-05-20 00:00:00,61.82,61.84,60.55,60.55,24098700
-2010-05-21 00:00:00,59.78,60.96,59.51,60.88,21813000
-2010-05-24 00:00:00,60.62,61.45,60.21,60.57,13993300
-2010-05-25 00:00:00,59.71,60.41,59.15,60.35,21179000
-2010-05-26 00:00:00,60.83,60.83,59.65,59.66,18914100
-2010-05-27 00:00:00,59.74,59.89,58.71,59.03,29926600
-2010-05-28 00:00:00,58.72,59.12,58.19,58.3,26815900
-2010-06-01 00:00:00,58.21,59.41,57.55,58.76,19508400
-2010-06-02 00:00:00,59.07,59.73,58.69,59.73,15581800
-2010-06-03 00:00:00,59.89,60.15,59.55,59.77,14254200
-2010-06-04 00:00:00,58.96,59.03,57.76,58.01,21785400
-2010-06-07 00:00:00,58.17,58.55,58.0,58.0,13843300
-2010-06-08 00:00:00,58.15,58.71,57.87,58.64,14941500
-2010-06-09 00:00:00,58.8,58.94,57.94,58.17,13173000
-2010-06-10 00:00:00,58.72,59.13,58.35,58.5,16995200
-2010-06-11 00:00:00,58.17,58.48,57.94,58.46,14713000
-2010-06-14 00:00:00,58.7,59.1,58.38,58.42,10524000
-2010-06-15 00:00:00,58.93,59.16,58.55,59.14,11103200
-2010-06-16 00:00:00,59.25,59.58,58.78,59.24,8636300
-2010-06-17 00:00:00,59.28,59.44,58.65,59.18,11723100
-2010-06-18 00:00:00,59.18,59.29,58.85,59.18,16838200
-2010-06-21 00:00:00,59.5,59.8,58.92,59.13,12143600
-2010-06-22 00:00:00,59.25,60.09,59.12,59.16,13823800
-2010-06-23 00:00:00,59.16,59.42,58.71,59.24,12659500
-2010-06-24 00:00:00,59.03,59.94,59.03,59.6,18216100
-2010-06-25 00:00:00,59.86,59.87,58.63,58.7,45006900
-2010-06-28 00:00:00,59.01,59.79,58.81,59.45,15834300
-2010-06-29 00:00:00,58.98,59.42,58.68,59.24,20236500
-2010-06-30 00:00:00,59.04,59.61,58.94,59.06,15802100
-2010-07-01 00:00:00,59.07,59.25,58.65,59.07,17973500
-2010-07-02 00:00:00,59.42,59.59,58.85,59.08,10534400
-2010-07-06 00:00:00,59.5,59.6,58.67,59.08,15461100
-2010-07-07 00:00:00,59.33,60.7,59.04,60.61,17280000
-2010-07-08 00:00:00,60.93,61.73,60.64,61.38,15895900
-2010-07-09 00:00:00,60.97,61.07,60.38,60.54,12174000
-2010-07-12 00:00:00,60.48,60.54,60.06,60.21,10797200
-2010-07-13 00:00:00,60.59,60.96,60.44,60.5,10924500
-2010-07-14 00:00:00,60.16,60.68,60.05,60.62,9668500
-2010-07-15 00:00:00,60.62,60.75,59.9,60.26,12839300
-2010-07-16 00:00:00,60.0,60.19,59.25,59.44,17569900
-2010-07-19 00:00:00,59.72,59.79,59.37,59.57,10277500
-2010-07-20 00:00:00,58.45,58.77,58.0,58.58,22304800
-2010-07-21 00:00:00,58.8,58.8,56.87,57.12,25707600
-2010-07-22 00:00:00,57.43,57.62,56.86,57.02,17972900
-2010-07-23 00:00:00,57.28,57.64,57.0,57.63,15076600
-2010-07-26 00:00:00,57.65,58.01,57.48,57.74,11775200
-2010-07-27 00:00:00,57.95,58.44,57.62,58.1,16964000
-2010-07-28 00:00:00,58.14,58.25,57.65,57.83,13502100
-2010-07-29 00:00:00,58.1,58.27,57.71,57.83,13031000
-2010-07-30 00:00:00,57.63,58.36,57.27,58.09,12978000
-2010-08-02 00:00:00,58.5,58.88,58.41,58.72,11455600
-2010-08-03 00:00:00,58.75,59.6,58.71,59.35,10855100
-2010-08-04 00:00:00,59.37,59.93,59.23,59.74,10508800
-2010-08-05 00:00:00,59.53,59.89,59.51,59.76,9796700
-2010-08-06 00:00:00,59.52,60.0,59.25,59.96,8524100
-2010-08-09 00:00:00,60.0,60.25,59.79,60.05,6674700
-2010-08-10 00:00:00,59.41,59.81,58.9,59.43,13550800
-2010-08-11 00:00:00,58.92,58.95,58.3,58.5,11470100
-2010-08-12 00:00:00,58.15,58.71,58.1,58.52,8240500
-2010-08-13 00:00:00,58.49,58.49,58.06,58.15,8546700
-2010-08-16 00:00:00,57.99,58.11,57.47,58.01,8751200
-2010-08-17 00:00:00,58.93,59.48,58.5,59.22,13479100
-2010-08-18 00:00:00,59.46,59.82,59.03,59.35,10534900
-2010-08-19 00:00:00,59.17,59.18,58.4,58.72,11949700
-2010-08-20 00:00:00,58.7,58.91,58.49,58.74,11286200
-2010-08-23 00:00:00,58.98,59.35,58.81,58.87,8842900
-2010-08-24 00:00:00,58.5,58.69,57.86,58.01,14930400
-2010-08-25 00:00:00,58.0,58.2,57.84,57.98,11675000
-2010-08-26 00:00:00,58.2,58.22,57.78,57.8,12834100
-2010-08-27 00:00:00,57.45,57.88,56.99,57.6,11674800
-2010-08-30 00:00:00,57.6,57.8,57.26,57.3,9240100
-2010-08-31 00:00:00,57.25,57.44,57.0,57.02,14563100
-2010-09-01 00:00:00,57.67,58.36,57.44,58.29,11603700
-2010-09-02 00:00:00,58.52,58.79,58.3,58.61,8079700
-2010-09-03 00:00:00,58.85,59.0,58.5,58.93,7533400
-2010-09-07 00:00:00,58.8,58.97,58.63,58.7,5625100
-2010-09-08 00:00:00,58.42,59.03,58.42,58.85,8412500
-2010-09-09 00:00:00,59.39,60.03,59.26,59.82,14077700
-2010-09-10 00:00:00,59.94,60.0,59.77,59.98,8358800
-2010-09-13 00:00:00,60.06,60.38,59.92,60.32,10706600
-2010-09-14 00:00:00,60.43,60.97,60.25,60.58,9912900
-2010-09-15 00:00:00,60.67,61.15,60.5,61.05,9111500
-2010-09-16 00:00:00,60.82,61.39,60.76,61.29,10496300
-2010-09-17 00:00:00,61.59,61.72,61.13,61.57,12240600
-2010-09-20 00:00:00,61.65,62.23,61.51,62.09,10991500
-2010-09-21 00:00:00,61.86,62.23,61.8,61.94,9449200
-2010-09-22 00:00:00,61.98,62.5,61.9,61.97,9353300
-2010-09-23 00:00:00,61.63,62.0,61.57,61.81,8393800
-2010-09-24 00:00:00,61.98,62.4,61.83,62.14,12636900
-2010-09-27 00:00:00,62.22,62.32,61.93,62.03,7687600
-2010-09-28 00:00:00,61.96,62.6,61.69,62.43,12132800
-2010-09-29 00:00:00,62.31,62.55,62.13,62.31,9590000
-2010-09-30 00:00:00,62.49,62.7,61.55,61.96,12845600
-2010-10-01 00:00:00,62.09,62.25,61.57,61.75,9773200
-2010-10-04 00:00:00,61.54,61.98,61.3,61.67,8703600
-2010-10-05 00:00:00,62.08,62.94,62.01,62.8,12439400
-2010-10-06 00:00:00,62.89,63.26,62.5,63.21,11339800
-2010-10-07 00:00:00,63.29,63.5,63.0,63.22,9826600
-2010-10-08 00:00:00,63.38,63.39,63.03,63.23,7354800
-2010-10-11 00:00:00,63.26,63.31,63.04,63.3,6172100
-2010-10-12 00:00:00,63.13,63.44,62.97,63.29,8707400
-2010-10-13 00:00:00,63.43,63.79,63.29,63.58,10104700
-2010-10-14 00:00:00,63.79,63.8,63.39,63.74,8632700
-2010-10-15 00:00:00,63.98,64.0,63.14,63.57,13265100
-2010-10-18 00:00:00,63.69,63.98,63.25,63.86,10814100
-2010-10-19 00:00:00,62.89,63.67,62.5,63.29,17235400
-2010-10-20 00:00:00,63.32,64.03,63.06,63.6,10206800
-2010-10-21 00:00:00,63.86,64.22,63.52,63.99,11111700
-2010-10-22 00:00:00,64.08,64.12,63.64,63.81,6774800
-2010-10-25 00:00:00,64.04,64.23,63.85,63.98,7794700
-2010-10-26 00:00:00,63.85,63.95,63.61,63.84,7122900
-2010-10-27 00:00:00,63.58,63.69,63.28,63.57,11916100
-2010-10-28 00:00:00,63.94,64.11,63.51,63.56,10116000
-2010-10-29 00:00:00,63.64,63.84,63.32,63.74,9309900
-2010-11-01 00:00:00,63.88,64.09,63.31,63.69,9356000
-2010-11-02 00:00:00,63.94,64.2,63.72,63.88,8632100
-2010-11-03 00:00:00,63.99,64.2,63.55,64.19,9322100
-2010-11-04 00:00:00,64.32,64.92,64.24,64.76,11337400
-2010-11-05 00:00:00,64.75,64.84,64.1,64.65,9276500
-2010-11-08 00:00:00,64.56,64.61,64.1,64.33,8484400
-2010-11-09 00:00:00,64.47,64.5,64.1,64.31,9218500
-2010-11-10 00:00:00,64.24,64.34,63.55,63.95,10795400
-2010-11-11 00:00:00,63.7,63.95,63.58,63.92,9109500
-2010-11-12 00:00:00,63.69,64.09,63.51,63.67,12944800
-2010-11-15 00:00:00,64.11,64.69,63.98,64.14,12729400
-2010-11-16 00:00:00,63.65,63.95,62.65,63.14,15651000
-2010-11-17 00:00:00,63.13,63.29,62.92,63.06,7416900
-2010-11-18 00:00:00,63.47,64.0,63.3,63.83,9400100
-2010-11-19 00:00:00,63.89,64.22,63.65,63.83,12889800
-2010-11-22 00:00:00,63.5,63.82,63.09,63.62,11179200
-2010-11-23 00:00:00,62.99,63.25,62.65,62.87,14766500
-2010-11-24 00:00:00,63.03,63.49,62.93,63.29,9591400
-2010-11-26 00:00:00,62.5,62.57,62.14,62.3,4638800
-2010-11-29 00:00:00,61.81,62.01,61.39,61.91,12019300
-2010-11-30 00:00:00,61.48,61.82,61.25,61.55,12633500
-2010-12-01 00:00:00,62.18,62.48,61.82,62.42,15364700
-2010-12-02 00:00:00,62.39,62.88,62.27,62.6,10160400
-2010-12-03 00:00:00,62.51,62.77,62.23,62.56,9882800
-2010-12-06 00:00:00,62.31,62.48,62.2,62.2,8989000
-2010-12-07 00:00:00,62.56,62.74,62.25,62.31,9528800
-2010-12-08 00:00:00,62.22,62.56,62.14,62.45,7871900
-2010-12-09 00:00:00,62.43,62.96,61.75,62.06,12965600
-2010-12-10 00:00:00,62.19,62.33,61.69,61.91,11457300
-2010-12-13 00:00:00,61.83,61.97,61.56,61.86,13672100
-2010-12-14 00:00:00,62.03,62.94,61.89,62.77,13491200
-2010-12-15 00:00:00,62.93,63.16,62.44,62.57,11534100
-2010-12-16 00:00:00,62.75,62.79,62.04,62.4,11141100
-2010-12-17 00:00:00,62.25,62.54,61.98,62.54,15961000
-2010-12-20 00:00:00,62.54,62.65,62.23,62.49,8907000
-2010-12-21 00:00:00,62.79,62.8,62.28,62.34,7908200
-2010-12-22 00:00:00,62.33,62.4,61.92,62.02,8850100
-2010-12-23 00:00:00,62.02,62.46,62.02,62.25,7229500
-2010-12-27 00:00:00,62.19,62.24,61.82,61.93,5163700
-2010-12-28 00:00:00,62.06,62.3,61.9,62.05,6354200
-2010-12-29 00:00:00,62.12,62.44,62.11,62.13,4968700
-2010-12-30 00:00:00,62.1,62.19,61.9,61.94,5770100
-2010-12-31 00:00:00,61.9,62.09,61.75,61.85,4981400
-2011-01-03 00:00:00,62.63,63.18,62.53,62.82,14894800
-2011-01-04 00:00:00,63.13,63.35,62.75,63.35,12346300
-2011-01-05 00:00:00,63.41,63.54,62.95,63.31,11837900
-2011-01-06 00:00:00,63.43,63.53,62.9,63.21,7606000
-2011-01-07 00:00:00,63.2,63.25,62.56,62.6,11084800
-2011-01-10 00:00:00,62.29,62.4,62.0,62.16,9775000
-2011-01-11 00:00:00,62.22,62.35,62.0,62.27,7372800
-2011-01-12 00:00:00,62.45,62.88,62.32,62.5,8312700
-2011-01-13 00:00:00,62.56,62.98,62.35,62.91,9489700
-2011-01-14 00:00:00,62.95,62.97,62.25,62.55,11274700
-2011-01-18 00:00:00,62.22,62.59,62.01,62.1,13944900
-2011-01-19 00:00:00,62.05,62.61,62.01,62.56,9596700
-2011-01-20 00:00:00,62.73,63.1,62.54,62.86,11518600
-2011-01-21 00:00:00,63.25,63.25,62.46,62.66,12932200
-2011-01-24 00:00:00,62.56,62.72,62.16,62.22,11373000
-2011-01-25 00:00:00,60.89,61.63,60.71,61.08,28056700
-2011-01-26 00:00:00,61.18,61.25,60.6,60.6,20262100
-2011-01-27 00:00:00,60.64,61.04,60.6,60.68,11219500
-2011-01-28 00:00:00,60.91,61.0,60.0,60.01,15298800
-2011-01-31 00:00:00,60.16,60.22,59.69,59.77,19056200
-2011-02-01 00:00:00,59.7,60.74,59.7,60.63,14780500
-2011-02-02 00:00:00,60.46,60.76,60.28,60.62,9994200
-2011-02-03 00:00:00,60.66,60.97,60.59,60.8,10078900
-2011-02-04 00:00:00,60.94,60.99,60.65,60.84,9725500
-2011-02-07 00:00:00,60.88,60.99,60.65,60.87,8217000
-2011-02-08 00:00:00,60.94,60.99,60.75,60.94,7867600
-2011-02-09 00:00:00,60.93,60.94,60.64,60.88,8541500
-2011-02-10 00:00:00,60.64,61.07,60.42,60.93,8627500
-2011-02-11 00:00:00,60.74,61.17,60.51,60.7,9630800
-2011-02-14 00:00:00,60.69,60.98,60.65,60.7,8130800
-2011-02-15 00:00:00,60.6,60.7,60.48,60.62,8572800
-2011-02-16 00:00:00,60.61,60.74,60.5,60.52,9426400
-2011-02-17 00:00:00,60.37,60.93,60.33,60.79,7133700
-2011-02-18 00:00:00,60.89,61.22,60.55,61.11,12393000
-2011-02-22 00:00:00,60.68,60.99,60.45,60.65,11050500
-2011-02-23 00:00:00,60.76,61.08,60.37,60.39,12100300
-2011-02-24 00:00:00,60.47,60.5,60.03,60.25,11766700
-2011-02-25 00:00:00,59.92,59.95,59.36,59.64,11863700
-2011-02-28 00:00:00,59.93,61.45,59.77,61.44,20031000
-2011-03-01 00:00:00,61.25,61.5,60.6,60.7,14035300
-2011-03-02 00:00:00,60.5,60.93,60.36,60.81,10264600
-2011-03-03 00:00:00,61.12,61.2,60.81,61.05,7802700
-2011-03-04 00:00:00,61.29,61.29,60.34,61.06,11432700
-2011-03-07 00:00:00,61.09,61.1,60.3,60.4,9584000
-2011-03-08 00:00:00,60.48,60.99,60.34,60.71,8881800
-2011-03-09 00:00:00,60.74,61.06,60.32,60.4,10082600
-2011-03-10 00:00:00,60.14,60.3,59.4,59.61,14852300
-2011-03-11 00:00:00,59.24,59.87,59.11,59.69,10426600
-2011-03-14 00:00:00,59.49,59.49,58.92,59.13,11775000
-2011-03-15 00:00:00,58.79,58.84,58.02,58.48,16016800
-2011-03-16 00:00:00,58.57,58.57,57.5,57.66,16995600
-2011-03-17 00:00:00,58.21,58.38,57.9,58.13,12456000
-2011-03-18 00:00:00,58.56,58.69,58.1,58.57,14371900
-2011-03-21 00:00:00,58.67,59.16,58.67,58.83,10692700
-2011-03-22 00:00:00,58.8,59.15,58.7,58.79,10151800
-2011-03-23 00:00:00,58.72,58.89,58.5,58.72,9899800
-2011-03-24 00:00:00,58.98,59.08,58.73,59.03,8655800
-2011-03-25 00:00:00,59.01,59.09,58.65,58.98,8077400
-2011-03-28 00:00:00,58.98,59.3,58.98,59.24,8382500
-2011-03-29 00:00:00,58.98,59.31,58.93,59.22,9280300
-2011-03-30 00:00:00,59.34,59.73,59.24,59.38,10736400
-2011-03-31 00:00:00,59.21,59.7,59.21,59.25,9680200
-2011-04-01 00:00:00,59.63,59.64,59.06,59.49,9908000
-2011-04-04 00:00:00,59.5,60.18,59.46,60.15,9415100
-2011-04-05 00:00:00,59.75,59.96,59.48,59.8,10600000
-2011-04-06 00:00:00,59.7,59.9,59.6,59.66,10011200
-2011-04-07 00:00:00,59.72,59.76,59.25,59.48,9232900
-2011-04-08 00:00:00,59.73,59.78,59.31,59.46,7853200
-2011-04-11 00:00:00,59.54,60.17,59.5,59.86,9845800
-2011-04-12 00:00:00,59.66,60.08,59.66,59.94,9208000
-2011-04-13 00:00:00,59.66,59.95,59.51,59.6,10509000
-2011-04-14 00:00:00,59.55,60.12,59.49,60.02,10436200
-2011-04-15 00:00:00,60.24,60.95,59.98,60.56,18608500
-2011-04-18 00:00:00,60.45,61.19,60.1,60.46,20034800
-2011-04-19 00:00:00,62.0,62.87,61.8,62.69,26083100
-2011-04-20 00:00:00,63.21,64.54,63.18,64.39,26732100
-2011-04-21 00:00:00,63.81,64.3,63.77,64.07,11688100
-2011-04-25 00:00:00,63.65,64.2,63.51,64.11,7226900
-2011-04-26 00:00:00,64.07,65.3,64.07,64.95,14500000
-2011-04-27 00:00:00,63.45,65.6,63.4,65.57,23777500
-2011-04-28 00:00:00,65.39,65.74,64.93,65.38,13091400
-2011-04-29 00:00:00,65.59,65.97,65.4,65.72,12100000
-2011-05-02 00:00:00,65.92,66.31,65.81,66.21,15456200
-2011-05-03 00:00:00,66.11,66.46,66.01,66.26,13105500
-2011-05-04 00:00:00,66.0,66.32,65.37,65.67,13408900
-2011-05-05 00:00:00,65.45,65.61,64.8,65.01,14925200
-2011-05-06 00:00:00,65.25,65.5,65.12,65.27,11904600
-2011-05-09 00:00:00,65.11,65.76,65.07,65.63,9003100
-2011-05-10 00:00:00,65.61,65.8,65.28,65.76,9693100
-2011-05-11 00:00:00,66.32,66.74,65.81,66.57,19986100
-2011-05-12 00:00:00,66.04,67.37,65.82,67.19,15622200
-2011-05-13 00:00:00,67.09,67.25,65.95,66.62,11700900
-2011-05-16 00:00:00,66.41,66.79,66.19,66.37,11513200
-2011-05-17 00:00:00,66.23,66.48,65.86,66.4,10784100
-2011-05-18 00:00:00,66.17,66.51,65.94,66.5,9028400
-2011-05-19 00:00:00,66.53,66.53,65.85,66.39,9685100
-2011-05-20 00:00:00,66.25,66.33,65.28,65.69,12367000
-2011-05-23 00:00:00,65.19,65.69,65.08,65.56,12020200
-2011-05-24 00:00:00,65.74,66.23,65.5,65.78,11017700
-2011-05-25 00:00:00,66.29,66.59,66.07,66.29,14767100
-2011-05-26 00:00:00,65.59,65.78,65.28,65.51,12044100
-2011-05-27 00:00:00,65.79,66.97,65.6,66.77,16385700
-2011-05-31 00:00:00,67.31,67.34,66.99,67.29,16473800
-2011-06-01 00:00:00,67.02,67.29,66.46,66.48,11003400
-2011-06-02 00:00:00,66.44,66.76,66.28,66.48,9582900
-2011-06-03 00:00:00,65.84,66.36,65.8,66.09,10364900
-2011-06-06 00:00:00,65.87,66.22,65.84,66.05,8397400
-2011-06-07 00:00:00,66.0,66.28,65.5,65.5,10426800
-2011-06-08 00:00:00,65.49,66.23,65.18,66.14,10020300
-2011-06-09 00:00:00,66.33,67.28,66.17,66.78,14054500
-2011-06-10 00:00:00,66.49,66.68,66.09,66.09,9312900
-2011-06-13 00:00:00,66.59,66.96,66.26,66.59,8146200
-2011-06-14 00:00:00,66.95,67.36,66.75,67.1,11389100
-2011-06-15 00:00:00,67.0,67.0,65.71,66.16,12623500
-2011-06-16 00:00:00,65.7,66.35,65.47,66.32,11683900
-2011-06-17 00:00:00,66.63,66.95,66.19,66.29,14336400
-2011-06-20 00:00:00,66.08,66.74,66.07,66.51,9309200
-2011-06-21 00:00:00,66.52,66.75,66.16,66.49,9811500
-2011-06-22 00:00:00,66.47,66.62,66.05,66.07,7988100
-2011-06-23 00:00:00,65.54,65.74,64.69,65.67,16234800
-2011-06-24 00:00:00,65.57,65.61,64.83,65.06,13186200
-2011-06-27 00:00:00,65.29,65.61,65.0,65.25,7199500
-2011-06-28 00:00:00,65.59,66.12,65.38,65.91,7724600
-2011-06-29 00:00:00,66.23,66.59,65.93,66.31,9227000
-2011-06-30 00:00:00,66.42,66.91,66.25,66.52,9747200
-2011-07-01 00:00:00,66.48,67.36,66.27,67.3,9216500
-2011-07-05 00:00:00,67.29,67.67,67.25,67.62,9773600
-2011-07-06 00:00:00,67.63,67.75,67.37,67.55,7100400
-2011-07-07 00:00:00,67.82,68.05,67.4,67.92,8415200
-2011-07-08 00:00:00,67.81,67.99,67.19,67.57,7866100
-2011-07-11 00:00:00,66.88,67.41,66.83,67.27,8918900
-2011-07-12 00:00:00,66.9,67.68,66.83,67.03,10528700
-2011-07-13 00:00:00,67.39,67.98,67.21,67.63,9031700
-2011-07-14 00:00:00,67.6,67.93,67.47,67.66,9636500
-2011-07-15 00:00:00,67.73,67.95,66.99,67.45,10245100
-2011-07-18 00:00:00,67.17,67.35,66.55,67.09,10361000
-2011-07-19 00:00:00,67.1,67.22,66.15,66.72,13677400
-2011-07-20 00:00:00,66.57,66.9,66.06,66.24,8912600
-2011-07-21 00:00:00,66.45,66.79,66.13,66.47,11394100
-2011-07-22 00:00:00,66.69,66.79,66.49,66.72,7721000
-2011-07-25 00:00:00,66.21,66.43,66.01,66.25,10247700
-2011-07-26 00:00:00,66.17,66.32,65.87,65.92,10008300
-2011-07-27 00:00:00,65.76,65.87,65.14,65.23,12810400
-2011-07-28 00:00:00,65.23,65.62,64.78,65.08,9920400
-2011-07-29 00:00:00,64.74,64.93,64.13,64.79,16829000
-2011-08-01 00:00:00,65.28,65.33,63.66,64.41,15842200
-2011-08-02 00:00:00,64.11,64.35,63.43,63.43,17118300
-2011-08-03 00:00:00,63.37,63.53,61.86,63.41,17660300
-2011-08-04 00:00:00,62.61,63.16,61.81,61.84,23485600
-2011-08-05 00:00:00,62.12,63.43,61.05,62.71,24037800
-2011-08-08 00:00:00,61.8,62.58,61.05,61.12,32423200
-2011-08-09 00:00:00,61.71,62.37,59.08,62.2,36288000
-2011-08-10 00:00:00,61.62,61.96,60.01,60.2,32688900
-2011-08-11 00:00:00,60.18,64.19,60.13,63.44,33514400
-2011-08-12 00:00:00,63.61,63.99,62.9,63.36,42324600
-2011-08-15 00:00:00,63.85,64.62,63.61,64.59,39362000
-2011-08-16 00:00:00,63.77,64.71,63.69,64.36,13142100
-2011-08-17 00:00:00,64.56,64.85,63.8,64.26,11847600
-2011-08-18 00:00:00,63.19,63.58,62.02,63.16,23376400
-2011-08-19 00:00:00,62.91,63.78,62.74,63.14,19394800
-2011-08-22 00:00:00,63.99,64.1,63.01,63.29,13689300
-2011-08-23 00:00:00,63.52,64.99,63.42,64.97,14879000
-2011-08-24 00:00:00,65.38,65.7,64.84,65.53,14523000
-2011-08-25 00:00:00,65.49,65.49,64.2,64.55,13134400
-2011-08-26 00:00:00,63.55,64.57,62.5,64.28,14150600
-2011-08-29 00:00:00,64.64,65.92,64.56,65.86,12867900
-2011-08-30 00:00:00,65.82,66.04,65.19,65.77,11183000
-2011-08-31 00:00:00,66.03,66.23,65.34,65.8,14555300
-2011-09-01 00:00:00,65.66,66.14,65.11,65.33,11141100
-2011-09-02 00:00:00,64.83,65.0,63.91,64.07,13713600
-2011-09-06 00:00:00,63.17,64.75,62.5,64.64,15848300
-2011-09-07 00:00:00,65.04,65.45,64.69,65.43,10759700
-2011-09-08 00:00:00,64.96,65.93,64.84,64.95,15551500
-2011-09-09 00:00:00,64.39,64.41,63.29,63.64,17008200
-2011-09-12 00:00:00,63.1,63.61,62.3,63.59,13448200
-2011-09-13 00:00:00,63.99,64.05,63.18,63.61,11595300
-2011-09-14 00:00:00,63.95,64.47,62.98,63.73,13429500
-2011-09-15 00:00:00,64.28,64.63,63.92,64.4,10625800
-2011-09-16 00:00:00,64.52,64.74,63.96,64.59,15688800
-2011-09-19 00:00:00,64.05,64.39,63.63,64.14,8571800
-2011-09-20 00:00:00,64.42,64.85,63.79,64.22,10874800
-2011-09-21 00:00:00,64.19,64.6,63.1,63.13,10041300
-2011-09-22 00:00:00,62.16,62.6,61.14,61.92,19456900
-2011-09-23 00:00:00,61.3,61.9,61.0,61.59,10983700
-2011-09-26 00:00:00,62.05,62.85,62.01,62.69,10561700
-2011-09-27 00:00:00,63.37,64.35,62.71,63.82,13118200
-2011-09-28 00:00:00,63.9,64.45,63.14,63.25,8964200
-2011-09-29 00:00:00,63.92,64.24,63.02,63.9,8923300
-2011-09-30 00:00:00,63.22,64.74,63.15,63.69,14556100
-2011-10-03 00:00:00,63.65,64.21,62.05,62.08,16891100
-2011-10-04 00:00:00,61.55,62.33,60.83,62.17,18192000
-2011-10-05 00:00:00,62.21,62.51,61.6,62.35,15405200
-2011-10-06 00:00:00,62.52,62.83,62.1,62.81,9595400
-2011-10-07 00:00:00,63.01,63.72,63.0,63.13,12361600
-2011-10-10 00:00:00,63.89,64.43,63.64,64.43,7104000
-2011-10-11 00:00:00,64.26,64.36,63.85,63.96,7628700
-2011-10-12 00:00:00,64.13,64.69,63.87,64.33,9375100
-2011-10-13 00:00:00,64.45,64.45,63.57,64.23,7781100
-2011-10-14 00:00:00,64.69,64.74,64.17,64.72,6678800
-2011-10-17 00:00:00,64.4,64.84,63.62,63.79,10797900
-2011-10-18 00:00:00,63.76,64.74,63.4,64.42,11705300
-2011-10-19 00:00:00,64.51,64.51,62.16,62.64,19964600
-2011-10-20 00:00:00,62.96,63.13,62.31,62.53,11562600
-2011-10-21 00:00:00,63.11,63.84,62.89,63.78,13175400
-2011-10-24 00:00:00,63.9,64.79,63.6,64.73,12552700
-2011-10-25 00:00:00,64.56,64.83,63.56,63.69,10324800
-2011-10-26 00:00:00,64.19,64.6,63.79,64.49,9932100
-2011-10-27 00:00:00,64.99,65.69,64.71,65.5,16450700
-2011-10-28 00:00:00,65.64,65.85,65.03,65.6,10390800
-2011-10-31 00:00:00,65.17,65.86,64.38,64.39,13720400
-2011-11-01 00:00:00,63.68,64.1,63.18,63.38,14749900
-2011-11-02 00:00:00,64.39,64.39,63.41,63.64,10136200
-2011-11-03 00:00:00,64.07,64.52,63.67,64.34,10466000
-2011-11-04 00:00:00,64.0,64.54,63.41,64.12,9725200
-2011-11-07 00:00:00,63.96,64.34,63.25,64.0,8783900
-2011-11-08 00:00:00,64.09,64.99,63.95,64.86,7989500
-2011-11-09 00:00:00,64.07,64.13,63.1,63.53,11072500
-2011-11-10 00:00:00,64.13,64.42,63.66,64.12,7597500
-2011-11-11 00:00:00,64.62,65.49,64.62,65.25,9086800
-2011-11-14 00:00:00,64.97,65.33,64.65,64.91,8276100
-2011-11-15 00:00:00,64.97,65.29,64.51,64.99,10726300
-2011-11-16 00:00:00,64.53,65.16,64.3,64.4,8398100
-2011-11-17 00:00:00,64.17,64.51,63.3,63.94,13924700
-2011-11-18 00:00:00,64.19,64.2,63.56,63.85,12659600
-2011-11-21 00:00:00,63.27,63.34,62.88,62.94,32806700
-2011-11-22 00:00:00,62.95,63.2,62.7,62.9,8680000
-2011-11-23 00:00:00,62.59,62.65,61.99,61.99,10362800
-2011-11-25 00:00:00,61.31,61.64,61.05,61.27,5838800
-2011-11-28 00:00:00,61.88,62.71,61.78,62.37,11678000
-2011-11-29 00:00:00,62.82,63.13,62.46,62.78,8923600
-2011-11-30 00:00:00,63.92,64.74,63.8,64.72,15032600
-2011-12-01 00:00:00,64.68,64.95,64.35,64.45,9852700
-2011-12-02 00:00:00,64.87,64.89,63.3,63.47,15792800
-2011-12-05 00:00:00,64.1,64.25,62.85,63.36,15294500
-2011-12-06 00:00:00,63.61,63.93,63.26,63.49,10417800
-2011-12-07 00:00:00,63.57,64.81,63.37,64.45,11504700
-2011-12-08 00:00:00,64.14,64.45,63.56,63.78,9566800
-2011-12-09 00:00:00,64.32,64.68,63.98,64.53,8835700
-2011-12-12 00:00:00,63.87,64.2,63.35,63.51,10808700
-2011-12-13 00:00:00,64.08,64.08,63.14,63.36,14215500
-2011-12-14 00:00:00,63.38,63.78,62.93,63.18,9802400
-2011-12-15 00:00:00,63.65,64.1,63.57,64.0,9656700
-2011-12-16 00:00:00,64.36,64.37,63.55,64.3,19214300
-2011-12-19 00:00:00,64.18,64.28,63.36,63.53,9024700
-2011-12-20 00:00:00,64.02,64.73,64.01,64.52,12247700
-2011-12-21 00:00:00,64.81,65.0,64.58,64.96,8517800
-2011-12-22 00:00:00,65.06,65.26,64.62,65.18,7428000
-2011-12-23 00:00:00,65.23,66.0,65.18,65.98,6503300
-2011-12-27 00:00:00,65.99,66.32,65.9,66.02,4995100
-2011-12-28 00:00:00,65.97,66.03,65.3,65.45,5943900
-2011-12-29 00:00:00,65.31,66.03,65.25,65.88,5702400
-2011-12-30 00:00:00,65.59,65.93,65.53,65.58,4959700
-2012-01-03 00:00:00,65.59,66.0,65.25,65.88,16116200
-2012-01-04 00:00:00,65.75,65.88,65.11,65.48,9243100
-2012-01-05 00:00:00,65.32,65.6,64.83,65.4,11886900
-2012-01-06 00:00:00,65.44,65.46,64.61,64.83,15359900
-2012-01-09 00:00:00,64.96,65.09,64.41,64.93,7934600
-2012-01-10 00:00:00,65.11,65.4,65.0,65.2,8476600
-2012-01-11 00:00:00,65.11,65.54,64.84,65.13,6784600
-2012-01-12 00:00:00,65.28,65.41,64.93,65.23,7402900
-2012-01-13 00:00:00,64.97,65.28,64.36,65.26,8978800
-2012-01-17 00:00:00,65.54,65.69,64.5,65.12,8359900
-2012-01-18 00:00:00,65.26,65.37,65.0,65.28,8095600
-2012-01-19 00:00:00,65.16,65.25,64.79,65.19,11699800
-2012-01-20 00:00:00,65.28,65.55,64.54,65.27,14715500
-2012-01-23 00:00:00,65.23,65.33,64.88,65.0,10125000
-2012-01-24 00:00:00,64.34,65.45,64.34,65.0,12367900
-2012-01-25 00:00:00,64.83,65.3,64.76,65.22,10531400
-2012-01-26 00:00:00,65.53,65.88,65.22,65.7,12546100
-2012-01-27 00:00:00,65.62,65.87,65.46,65.56,10466300
-2012-01-30 00:00:00,65.33,65.71,65.13,65.71,7482100
-2012-01-31 00:00:00,65.86,65.95,65.56,65.91,13562900
-2012-02-01 00:00:00,65.97,66.32,65.65,65.69,12275900
-2012-02-02 00:00:00,65.94,65.97,65.35,65.59,8282400
-2012-02-03 00:00:00,65.9,66.02,65.53,65.64,9036200
-2012-02-06 00:00:00,65.46,65.58,65.05,65.19,9535700
-2012-02-07 00:00:00,65.16,65.39,65.02,65.26,9248100
-2012-02-08 00:00:00,65.2,65.35,65.09,65.24,6889400
-2012-02-09 00:00:00,65.16,65.35,64.82,64.89,10936200
-2012-02-10 00:00:00,64.71,64.77,64.25,64.6,13954200
-2012-02-13 00:00:00,64.9,64.95,64.6,64.68,9662500
-2012-02-14 00:00:00,64.75,64.86,64.33,64.61,8978500
-2012-02-15 00:00:00,64.51,64.95,64.47,64.65,9023400
-2012-02-16 00:00:00,64.6,65.16,64.44,64.92,8194500
-2012-02-17 00:00:00,65.22,65.28,64.81,64.99,9057500
-2012-02-21 00:00:00,65.23,65.24,64.75,65.04,8081700
-2012-02-22 00:00:00,65.08,65.34,64.87,65.0,8150600
-2012-02-23 00:00:00,65.19,66.05,64.9,65.1,8991500
-2012-02-24 00:00:00,64.79,64.79,64.19,64.46,10478200
-2012-02-27 00:00:00,64.26,64.64,64.02,64.45,8523000
-2012-02-28 00:00:00,64.6,65.42,64.5,65.18,11581400
-2012-02-29 00:00:00,65.22,65.26,64.71,65.08,11489100
-2012-03-01 00:00:00,65.11,65.26,64.64,64.83,8813800
-2012-03-02 00:00:00,64.74,64.87,64.57,64.77,6063900
-2012-03-05 00:00:00,64.69,64.96,64.54,64.91,7601000
-2012-03-06 00:00:00,64.46,64.73,64.19,64.35,9511100
-2012-03-07 00:00:00,64.27,64.46,64.12,64.3,8591800
-2012-03-08 00:00:00,64.95,65.08,64.74,64.85,11311100
-2012-03-09 00:00:00,64.83,65.0,64.59,64.74,8410600
-2012-03-12 00:00:00,64.55,65.15,64.54,65.1,7284700
-2012-03-13 00:00:00,65.42,65.44,65.03,65.33,9884100
-2012-03-14 00:00:00,65.21,65.38,65.02,65.08,9612200
-2012-03-15 00:00:00,64.93,65.38,64.85,65.07,11372900
-2012-03-16 00:00:00,65.2,65.46,64.81,65.12,17707000
-2012-03-19 00:00:00,64.95,65.27,64.9,65.21,7321800
-2012-03-20 00:00:00,65.0,65.13,64.76,64.96,7760400
-2012-03-21 00:00:00,64.96,65.07,64.64,64.76,7839600
-2012-03-22 00:00:00,64.68,64.69,64.4,64.46,10621300
-2012-03-23 00:00:00,64.49,64.71,64.37,64.55,8062500
-2012-03-26 00:00:00,64.89,65.26,64.83,65.17,8503800
-2012-03-27 00:00:00,65.33,65.5,65.22,65.4,10723800
-2012-03-28 00:00:00,65.4,65.62,65.18,65.62,10305500
-2012-03-29 00:00:00,65.28,65.54,65.2,65.54,9553300
-2012-03-30 00:00:00,65.63,66.18,65.58,65.96,11307700
-2012-04-02 00:00:00,66.04,66.3,65.82,66.21,8785900
-2012-04-03 00:00:00,66.12,66.15,65.5,65.88,9128400
-2012-04-04 00:00:00,65.61,65.7,65.36,65.39,9432300
-2012-04-05 00:00:00,65.26,65.38,65.09,65.34,7922700
-2012-04-09 00:00:00,64.95,65.23,64.88,64.92,6363400
-2012-04-10 00:00:00,64.81,64.86,64.16,64.2,12793200
-2012-04-11 00:00:00,64.69,64.69,63.96,64.13,10434100
-2012-04-12 00:00:00,64.05,64.15,63.68,64.15,13122300
-2012-04-13 00:00:00,63.94,64.0,63.52,63.54,11226600
-2012-04-16 00:00:00,63.72,64.16,63.67,63.98,10502400
-2012-04-17 00:00:00,64.23,64.28,63.27,64.22,18322900
-2012-04-18 00:00:00,63.9,63.92,63.12,63.26,20567700
-2012-04-19 00:00:00,63.22,63.54,62.76,63.03,15189000
-2012-04-20 00:00:00,63.22,63.97,63.2,63.71,14320700
-2012-04-23 00:00:00,63.5,63.69,63.3,63.37,10120900
-2012-04-24 00:00:00,63.55,63.79,63.36,63.77,9022400
-2012-04-25 00:00:00,63.96,64.58,63.84,64.43,11162800
-2012-04-26 00:00:00,64.41,64.97,64.26,64.75,9139200
-2012-04-27 00:00:00,64.95,65.13,64.68,64.84,10746700
-2012-04-30 00:00:00,64.85,65.39,64.84,65.1,11362300
-2012-05-01 00:00:00,64.91,65.36,64.8,65.22,10107900
-2012-05-02 00:00:00,65.17,65.33,64.84,65.33,8349700
-2012-05-03 00:00:00,65.4,65.49,65.1,65.34,10431800
-2012-05-04 00:00:00,65.19,65.29,64.74,64.74,10301300
-2012-05-07 00:00:00,64.58,65.02,64.51,64.8,8387800
-2012-05-08 00:00:00,64.68,64.98,64.55,64.98,12491900
-2012-05-09 00:00:00,64.59,64.88,64.25,64.28,10649400
-2012-05-10 00:00:00,64.81,64.86,64.39,64.57,7702000
-2012-05-11 00:00:00,64.43,64.99,64.23,64.34,37824600
-2012-05-14 00:00:00,64.03,64.1,63.56,63.93,39687800
-2012-05-15 00:00:00,63.7,64.14,63.41,63.61,8500000
-2012-05-16 00:00:00,63.79,63.93,63.45,63.71,10018400
-2012-05-17 00:00:00,63.71,64.0,63.48,63.55,7993500
-2012-05-18 00:00:00,63.87,63.91,63.09,63.35,13781300
-2012-05-21 00:00:00,63.26,63.83,63.25,63.47,8784900
-2012-05-22 00:00:00,63.4,63.8,63.33,63.52,8409300
-2012-05-23 00:00:00,63.4,63.75,62.88,63.27,11269100
-2012-05-24 00:00:00,62.89,63.34,62.8,63.1,9309400
-2012-05-25 00:00:00,62.88,62.98,62.29,62.51,11208500
-2012-05-29 00:00:00,62.84,62.93,62.3,62.59,10089700
-2012-05-30 00:00:00,62.34,62.4,62.0,62.21,9414700
-2012-05-31 00:00:00,62.36,62.88,62.14,62.43,13297100
-2012-06-01 00:00:00,62.04,62.31,61.71,61.78,12061100
-2012-06-04 00:00:00,62.04,62.45,61.89,62.34,9200000
-2012-06-05 00:00:00,62.16,62.38,62.0,62.21,9523400
-2012-06-06 00:00:00,62.09,62.8,61.89,62.8,11562500
-2012-06-07 00:00:00,63.18,63.2,62.51,62.8,12959300
-2012-06-08 00:00:00,62.54,63.04,62.33,62.98,11249500
-2012-06-11 00:00:00,62.97,63.03,62.11,62.12,12226400
-2012-06-12 00:00:00,62.16,63.27,61.83,63.08,26655400
-2012-06-13 00:00:00,64.24,64.7,63.18,64.45,137702700
-2012-06-14 00:00:00,64.35,65.75,64.29,65.45,34314900
-2012-06-15 00:00:00,65.9,66.1,65.51,66.01,25992800
-2012-06-18 00:00:00,65.82,66.39,65.82,66.3,25750000
-2012-06-19 00:00:00,66.4,66.96,66.36,66.72,23615400
-2012-06-20 00:00:00,66.78,67.0,66.46,67.0,21254600
-2012-06-21 00:00:00,66.55,66.97,66.16,66.39,24545300
-2012-06-22 00:00:00,66.66,66.97,66.52,66.63,18965700
-2012-06-25 00:00:00,66.26,66.63,66.14,66.5,13734500
-2012-06-26 00:00:00,66.56,66.69,66.41,66.42,11100000
-2012-06-27 00:00:00,66.42,67.2,66.36,66.84,17594200
-2012-06-28 00:00:00,66.71,67.0,66.44,66.94,12110900
-2012-06-29 00:00:00,67.3,67.7,67.21,67.56,18286000
-2012-07-02 00:00:00,67.42,68.0,67.34,68.0,12552700
-2012-07-03 00:00:00,67.96,68.12,67.72,68.04,8902400
-2012-07-05 00:00:00,67.92,68.15,67.78,67.78,11857800
-2012-07-06 00:00:00,67.51,67.88,67.36,67.64,9758000
-2012-07-09 00:00:00,67.74,67.96,67.63,67.78,12485900
-2012-07-10 00:00:00,67.97,68.1,67.74,67.88,12851800
-2012-07-11 00:00:00,68.03,68.11,67.72,67.9,12026100
-2012-07-12 00:00:00,67.62,68.12,67.44,67.71,16484200
-2012-07-13 00:00:00,67.79,68.74,67.73,68.61,13238800
-2012-07-16 00:00:00,68.47,68.72,68.36,68.45,12921500
-2012-07-17 00:00:00,67.84,69.18,67.61,69.0,24201900
-2012-07-18 00:00:00,68.74,69.46,68.66,69.37,15616200
-2012-07-19 00:00:00,69.25,69.7,68.98,69.53,13499500
-2012-07-20 00:00:00,69.35,69.36,68.35,68.63,13964600
-2012-07-23 00:00:00,68.14,68.31,67.65,68.11,11771400
-2012-07-24 00:00:00,68.1,68.25,67.0,67.35,12145700
-2012-07-25 00:00:00,67.67,68.02,67.39,67.53,9882200
-2012-07-26 00:00:00,68.3,68.98,68.21,68.74,16477200
-2012-07-27 00:00:00,68.95,69.68,68.89,69.52,14015900
-2012-07-30 00:00:00,69.37,69.65,69.16,69.45,8379500
-2012-07-31 00:00:00,69.25,69.56,69.1,69.22,10313900
-2012-08-01 00:00:00,69.48,69.75,69.25,69.38,11681700
-2012-08-02 00:00:00,68.81,68.98,68.02,68.45,13536000
-2012-08-03 00:00:00,68.98,69.32,68.89,69.12,10898800
-2012-08-06 00:00:00,69.18,69.34,68.78,68.84,8723200
-2012-08-07 00:00:00,68.81,68.94,68.21,68.29,11268400
-2012-08-08 00:00:00,68.29,68.56,68.22,68.35,6573100
-2012-08-09 00:00:00,68.33,68.65,68.17,68.32,7764200
-2012-08-10 00:00:00,68.12,68.71,68.12,68.64,7645000
-2012-08-13 00:00:00,68.39,68.55,68.17,68.46,7199200
-2012-08-14 00:00:00,68.74,68.75,68.5,68.64,8217800
-2012-08-15 00:00:00,68.51,68.84,68.3,68.35,9349100
-2012-08-16 00:00:00,68.44,68.45,68.02,68.2,13518500
-2012-08-17 00:00:00,68.12,68.18,67.51,67.8,11999500
-2012-08-20 00:00:00,67.8,67.84,67.67,67.7,12645200
-2012-08-21 00:00:00,67.69,68.25,67.62,67.78,9544900
-2012-08-22 00:00:00,67.63,67.93,67.53,67.75,8230900
-2012-08-23 00:00:00,67.8,67.95,67.56,67.74,9062700
-2012-08-24 00:00:00,67.22,67.84,67.15,67.6,11297500
-2012-08-27 00:00:00,67.54,67.96,67.48,67.49,8761000
-2012-08-28 00:00:00,67.31,67.7,67.22,67.51,6750800
-2012-08-29 00:00:00,67.28,67.83,67.06,67.37,9609500
-2012-08-30 00:00:00,67.23,67.41,66.85,67.21,9672700
-2012-08-31 00:00:00,67.45,67.9,67.16,67.43,10151800
-2012-09-04 00:00:00,67.49,67.54,66.97,67.26,8402700
-2012-09-05 00:00:00,67.44,67.87,67.14,67.27,9266000
-2012-09-06 00:00:00,67.71,68.22,67.59,67.84,13075500
-2012-09-07 00:00:00,67.97,68.01,67.52,67.88,8403300
-2012-09-10 00:00:00,67.99,68.47,67.83,68.18,11441300
-2012-09-11 00:00:00,68.36,68.55,68.18,68.2,8821700
-2012-09-12 00:00:00,68.37,68.46,68.03,68.15,8230700
-2012-09-13 00:00:00,68.01,69.17,68.0,68.99,13006300
-2012-09-14 00:00:00,68.91,68.91,68.08,68.47,13024000
-2012-09-17 00:00:00,68.49,68.7,68.0,68.25,11584100
-2012-09-18 00:00:00,68.08,68.67,68.07,68.55,8063100
-2012-09-19 00:00:00,68.75,68.92,68.6,68.6,9911300
-2012-09-20 00:00:00,68.41,68.99,68.33,68.9,8704000
-2012-09-21 00:00:00,69.05,69.36,68.84,69.06,19064400
-2012-09-24 00:00:00,68.88,69.2,68.81,69.0,9082100
-2012-09-25 00:00:00,69.01,69.64,69.01,69.32,11625400
-2012-09-26 00:00:00,69.5,69.5,68.96,69.0,9971900
-2012-09-27 00:00:00,69.09,69.35,68.89,69.01,8253200
-2012-09-28 00:00:00,68.77,69.04,68.5,68.91,10293200
-2012-10-01 00:00:00,68.92,69.45,68.92,69.13,9647200
-2012-10-02 00:00:00,69.12,69.28,68.64,68.96,10062700
-2012-10-03 00:00:00,69.19,69.32,68.73,69.0,8557900
-2012-10-04 00:00:00,69.1,69.5,69.01,69.27,9395900
-2012-10-05 00:00:00,69.46,69.74,69.32,69.65,9429900
-2012-10-08 00:00:00,69.6,69.65,69.17,69.44,6444600
-2012-10-09 00:00:00,68.62,68.97,68.1,68.41,15365900
-2012-10-10 00:00:00,68.38,68.49,67.98,68.22,10710100
-2012-10-11 00:00:00,68.21,68.3,67.86,67.97,9505500
-2012-10-12 00:00:00,68.18,68.51,67.8,67.97,8685500
-2012-10-15 00:00:00,68.18,68.99,68.07,68.6,14868000
-2012-10-16 00:00:00,69.3,69.8,69.02,69.55,13688800
-2012-10-17 00:00:00,69.73,71.18,69.55,71.0,26522700
-2012-10-18 00:00:00,70.87,72.74,70.82,72.52,33591100
-2012-10-19 00:00:00,72.11,72.24,71.73,71.86,18391000
-2012-10-22 00:00:00,71.79,72.29,71.33,71.78,14033400
-2012-10-23 00:00:00,71.17,71.53,70.53,70.89,11086000
-2012-10-24 00:00:00,70.99,71.2,70.67,70.74,8572000
-2012-10-25 00:00:00,71.01,71.56,70.99,71.14,9672700
-2012-10-26 00:00:00,71.0,71.32,70.56,70.9,8965200
-2012-10-31 00:00:00,71.11,71.25,70.48,70.82,9950600
-2012-11-01 00:00:00,71.1,71.9,70.83,71.5,11226000
-2012-11-02 00:00:00,71.7,71.7,70.83,70.9,7946700
-2012-11-05 00:00:00,70.86,71.0,70.47,70.79,6874500
-2012-11-06 00:00:00,71.0,71.62,70.89,71.01,7927500
-2012-11-07 00:00:00,70.69,70.99,69.7,70.34,12719700
-2012-11-08 00:00:00,70.15,70.42,69.65,69.65,12652100
-2012-11-09 00:00:00,69.56,70.26,69.43,69.87,10511700
-2012-11-12 00:00:00,69.79,70.05,69.31,69.68,9761000
-2012-11-13 00:00:00,69.52,70.11,69.4,69.51,8244500
-2012-11-14 00:00:00,69.63,69.76,69.03,69.27,10470700
-2012-11-15 00:00:00,68.99,69.2,68.72,69.07,11803600
-2012-11-16 00:00:00,68.87,69.27,68.51,69.19,14272300
-2012-11-19 00:00:00,69.54,69.81,69.04,69.25,12337400
-2012-11-20 00:00:00,69.26,69.71,69.14,69.67,9859500
-2012-11-21 00:00:00,69.63,69.88,69.45,69.59,7639900
-2012-11-23 00:00:00,69.08,69.56,68.95,69.56,5450100
-2012-11-26 00:00:00,69.12,69.5,68.82,69.09,9884800
-2012-11-27 00:00:00,69.01,69.15,68.73,68.81,8763200
-2012-11-28 00:00:00,68.71,69.38,68.6,69.29,9983200
-2012-11-29 00:00:00,69.47,69.56,69.05,69.22,9853400
-2012-11-30 00:00:00,69.39,69.92,69.18,69.73,13480700
-2012-12-03 00:00:00,69.8,69.92,69.36,69.65,9928900
-2012-12-04 00:00:00,69.58,70.49,69.45,69.86,14278100
-2012-12-05 00:00:00,69.93,70.29,69.58,69.97,11037100
-2012-12-06 00:00:00,70.34,70.34,69.8,70.05,9459200
-2012-12-07 00:00:00,70.04,70.52,69.86,70.45,10021300
-2012-12-10 00:00:00,70.26,70.8,70.26,70.6,9700300
-2012-12-11 00:00:00,70.93,71.62,70.75,71.1,14933700
-2012-12-12 00:00:00,71.21,71.37,70.85,70.96,11783300
-2012-12-13 00:00:00,70.9,71.0,70.62,70.75,8838900
-2012-12-14 00:00:00,70.62,70.86,70.49,70.69,10263600
-2012-12-17 00:00:00,70.84,71.18,70.78,70.94,14317200
-2012-12-18 00:00:00,71.06,71.1,70.5,70.95,16352400
-2012-12-19 00:00:00,70.91,71.31,70.63,70.63,11865600
-2012-12-20 00:00:00,70.74,70.9,70.49,70.75,11775800
-2012-12-21 00:00:00,70.56,70.75,70.06,70.27,22142300
-2012-12-24 00:00:00,70.32,70.4,69.94,70.02,5006500
-2012-12-26 00:00:00,69.95,70.36,69.88,70.17,7737300
-2012-12-27 00:00:00,70.13,70.4,69.8,70.09,10700400
-2012-12-28 00:00:00,69.84,70.07,69.42,69.48,9691100
-2012-12-31 00:00:00,69.24,70.11,69.18,70.1,12770000
-2013-01-02 00:00:00,71.02,71.02,70.3,70.84,12874200
-2013-01-03 00:00:00,70.98,71.0,70.45,70.74,9598300
-2013-01-04 00:00:00,71.24,71.73,71.01,71.55,11631800
-2013-01-07 00:00:00,71.5,71.53,71.19,71.4,7548800
-2013-01-08 00:00:00,71.31,71.65,71.25,71.41,9825300
-2013-01-09 00:00:00,71.64,71.85,71.5,71.73,7672800
-2013-01-10 00:00:00,71.81,72.38,71.74,72.19,11888500
-2013-01-11 00:00:00,72.19,72.58,72.16,72.35,7766700
-2013-01-14 00:00:00,72.6,72.79,72.37,72.56,7386000
-2013-01-15 00:00:00,72.25,72.44,72.0,72.37,7795100
-2013-01-16 00:00:00,72.26,72.82,72.25,72.58,8779900
-2013-01-17 00:00:00,72.88,73.01,72.37,72.9,10570100
-2013-01-18 00:00:00,72.9,73.23,72.79,73.23,13558600
-2013-01-22 00:00:00,72.92,73.21,72.42,72.69,11469800
-2013-01-23 00:00:00,72.52,72.91,72.47,72.85,10155100
-2013-01-24 00:00:00,72.96,73.23,72.84,73.1,9369700
-2013-01-25 00:00:00,73.13,73.93,73.06,73.92,10421500
-2013-01-28 00:00:00,73.96,74.0,73.43,73.62,9420900
-2013-01-29 00:00:00,73.67,74.62,73.64,74.41,12386500
-2013-01-30 00:00:00,74.45,74.8,74.01,74.09,9245500
-2013-01-31 00:00:00,74.08,74.36,73.78,73.92,10448700
-2013-02-01 00:00:00,74.14,74.42,74.08,74.18,10016300
-2013-02-04 00:00:00,73.56,74.25,73.56,74.11,9200700
-2013-02-05 00:00:00,74.49,74.82,74.47,74.66,10230800
-2013-02-06 00:00:00,74.57,75.39,74.52,75.39,12084000
-2013-02-07 00:00:00,74.82,75.2,74.68,75.06,9798200
-2013-02-08 00:00:00,75.17,75.61,74.73,75.48,8153300
-2013-02-11 00:00:00,75.28,75.5,75.05,75.41,5697100
-2013-02-12 00:00:00,75.42,75.86,75.42,75.8,7598900
-2013-02-13 00:00:00,75.79,75.87,75.37,75.66,8014800
-2013-02-14 00:00:00,75.5,76.09,75.38,75.81,9681800
-2013-02-15 00:00:00,75.72,76.16,75.51,76.16,10528400
-2013-02-19 00:00:00,76.03,77.0,75.96,76.96,9747400
-2013-02-20 00:00:00,76.79,76.97,76.54,76.65,7857500
-2013-02-21 00:00:00,76.47,77.02,76.38,76.87,9465700
-2013-02-22 00:00:00,76.39,76.49,75.97,76.25,8571500
-2013-02-25 00:00:00,76.47,76.66,75.57,75.57,10603300
-2013-02-26 00:00:00,75.88,76.34,75.5,75.75,10742100
-2013-02-27 00:00:00,75.68,76.45,75.6,76.32,8180300
-2013-02-28 00:00:00,76.23,76.49,76.11,76.11,11806300
-2013-03-01 00:00:00,75.79,76.77,75.73,76.7,9528300
-2013-03-04 00:00:00,76.73,77.28,76.73,77.2,12628000
-2013-03-05 00:00:00,77.56,77.71,77.44,77.66,9399400
-2013-03-06 00:00:00,77.69,77.74,77.22,77.39,8535200
-2013-03-07 00:00:00,77.62,77.96,77.59,77.75,7996500
-2013-03-08 00:00:00,77.84,78.22,77.7,78.19,8554100
-2013-03-11 00:00:00,77.92,78.52,77.84,78.44,8807600
-2013-03-12 00:00:00,78.5,78.69,78.21,78.56,8790500
-2013-03-13 00:00:00,78.52,78.67,78.2,78.55,7983400
-2013-03-14 00:00:00,78.67,79.1,78.49,79.1,10130400
-2013-03-15 00:00:00,78.62,79.24,78.62,79.19,18296500
-2013-03-18 00:00:00,78.72,79.19,78.7,78.81,8005400
-2013-03-19 00:00:00,78.98,79.09,78.5,78.86,7095800
-2013-03-20 00:00:00,79.18,79.61,79.17,79.45,8000800
-2013-03-21 00:00:00,79.12,79.5,78.77,79.01,8436300
-2013-03-22 00:00:00,79.11,79.74,79.02,79.74,6873100
-2013-03-25 00:00:00,79.83,79.94,79.47,79.68,9616600
-2013-03-26 00:00:00,79.93,80.88,79.85,80.85,12682900
-2013-03-27 00:00:00,80.56,81.35,80.27,81.27,10703400
-2013-03-28 00:00:00,81.37,81.59,80.95,81.53,11332100
-2013-04-01 00:00:00,81.39,81.96,81.28,81.93,7376800
-2013-04-02 00:00:00,82.0,82.69,81.9,82.69,10342200
-2013-04-03 00:00:00,82.74,82.95,81.57,82.07,12254000
-2013-04-04 00:00:00,82.2,82.72,81.93,82.41,10303000
-2013-04-05 00:00:00,81.79,82.11,81.62,82.04,8581400
-2013-04-08 00:00:00,81.27,81.39,80.31,81.11,15828500
-2013-04-09 00:00:00,81.26,81.75,81.24,81.52,9111000
-2013-04-10 00:00:00,81.83,82.2,81.74,82.02,7583200
-2013-04-11 00:00:00,82.14,82.96,82.08,82.32,9882700
-2013-04-12 00:00:00,82.25,82.74,82.17,82.74,6987000
-2013-04-15 00:00:00,82.72,83.09,81.71,81.71,12385800
-2013-04-16 00:00:00,82.33,83.54,82.07,83.44,12620000
-2013-04-17 00:00:00,83.36,84.43,83.29,83.9,13693300
-2013-04-18 00:00:00,83.96,84.3,83.03,83.18,9921500
-2013-04-19 00:00:00,83.51,84.57,83.47,84.49,10787600
-2013-04-22 00:00:00,84.59,84.93,84.2,84.83,6989900
-2013-04-23 00:00:00,84.99,85.68,84.0,85.45,8982100
-2013-04-24 00:00:00,85.68,85.74,84.28,84.39,9480600
-2013-04-25 00:00:00,84.54,85.44,84.34,85.22,8689400
-2013-04-26 00:00:00,85.3,85.49,84.81,85.12,6784700
-2013-04-29 00:00:00,85.02,85.89,84.91,85.58,8038000
-2013-04-30 00:00:00,85.39,85.7,84.89,85.23,12099600
-2013-05-01 00:00:00,84.5,85.13,83.88,84.23,12312100
-2013-05-02 00:00:00,84.44,85.21,84.17,85.16,8668900
-2013-05-03 00:00:00,85.58,85.99,85.45,85.75,9213800
-2013-05-06 00:00:00,85.78,85.78,84.55,84.68,8815600
-2013-05-07 00:00:00,84.87,85.57,84.63,85.53,9061800
-2013-05-08 00:00:00,85.48,85.6,84.93,85.46,8044600
-2013-05-09 00:00:00,85.45,85.69,84.96,85.15,8342000
-2013-05-10 00:00:00,85.29,85.76,85.18,85.76,7594800
-2013-05-13 00:00:00,85.56,86.07,85.44,85.85,6631500
-2013-05-14 00:00:00,85.76,87.08,85.76,86.97,10360700
-2013-05-15 00:00:00,86.94,87.88,86.94,87.64,13444400
-2013-05-16 00:00:00,87.33,87.77,87.06,87.45,9441900
-2013-05-17 00:00:00,87.47,88.2,87.41,88.09,11437700
-2013-05-20 00:00:00,88.1,88.2,87.81,88.01,7235800
-2013-05-21 00:00:00,87.94,88.64,87.79,88.59,10099600
-2013-05-22 00:00:00,88.7,89.99,88.2,88.46,13825900
-2013-05-23 00:00:00,87.11,87.97,87.0,87.21,14446900
-2013-05-24 00:00:00,86.8,87.03,86.49,86.82,10390100
-2013-05-28 00:00:00,87.54,88.29,87.27,87.61,8380200
-2013-05-29 00:00:00,87.08,87.16,85.14,85.65,11872100
-2013-05-30 00:00:00,85.71,86.31,85.68,85.99,7801200
-2013-05-31 00:00:00,85.68,85.99,84.18,84.18,13302700
-2013-06-03 00:00:00,84.28,84.71,83.37,84.71,11768500
-2013-06-04 00:00:00,84.72,85.03,83.56,84.1,9972000
-2013-06-05 00:00:00,83.91,85.0,83.48,83.68,9839100
-2013-06-06 00:00:00,83.59,84.46,82.65,84.46,10671000
-2013-06-07 00:00:00,84.96,85.18,84.4,84.91,8907700
-2013-06-10 00:00:00,85.01,85.71,84.73,85.14,8477100
-2013-06-11 00:00:00,84.76,85.02,84.13,84.69,8967000
-2013-06-12 00:00:00,85.18,85.5,83.7,83.74,8413200
-2013-06-13 00:00:00,83.6,84.96,83.08,84.91,8570000
-2013-06-14 00:00:00,84.71,85.48,84.66,84.91,6357100
-2013-06-17 00:00:00,85.37,86.4,84.98,85.63,8429100
-2013-06-18 00:00:00,85.75,86.44,85.63,86.36,7233600
-2013-06-19 00:00:00,86.43,86.5,84.8,84.86,8288400
-2013-06-20 00:00:00,84.21,84.45,82.12,82.62,15172600
-2013-06-21 00:00:00,83.0,84.32,82.5,83.2,20715800
-2013-06-24 00:00:00,82.92,85.31,82.81,84.61,14777500
-2013-06-25 00:00:00,85.16,85.59,84.54,85.35,11239400
-2013-06-26 00:00:00,85.95,87.32,85.94,86.99,11966500
-2013-06-27 00:00:00,87.53,87.82,86.49,86.71,8890300
-2013-06-28 00:00:00,86.72,87.38,85.85,85.86,11896300
-2013-07-01 00:00:00,85.72,87.64,85.5,86.63,9905200
diff --git a/black_litterman/data/MSFT.csv b/black_litterman/data/MSFT.csv
deleted file mode 100644
index f918427..0000000
--- a/black_litterman/data/MSFT.csv
+++ /dev/null
@@ -1,6885 +0,0 @@
-date,open,high,low,close,volume
-1986-03-13 00:00:00,25.5,29.25,25.5,28.0,1031788800
-1986-03-14 00:00:00,28.0,29.5,28.0,29.0,308160000
-1986-03-17 00:00:00,29.0,29.75,29.0,29.5,133171200
-1986-03-18 00:00:00,29.5,29.75,28.5,28.75,67766400
-1986-03-19 00:00:00,28.75,29.0,28.0,28.25,47894400
-1986-03-20 00:00:00,28.25,28.25,27.25,27.5,58435200
-1986-03-21 00:00:00,27.5,28.0,26.25,26.75,59990400
-1986-03-24 00:00:00,26.75,26.75,25.75,26.0,65289600
-1986-03-25 00:00:00,26.0,26.5,25.75,26.5,32083200
-1986-03-26 00:00:00,26.5,27.5,26.25,27.25,22752000
-1986-03-27 00:00:00,27.25,27.75,27.25,27.75,16848000
-1986-03-31 00:00:00,27.75,27.75,27.0,27.5,12873600
-1986-04-01 00:00:00,27.5,27.5,27.25,27.25,11088000
-1986-04-02 00:00:00,27.25,28.0,27.25,27.5,27014400
-1986-04-03 00:00:00,27.75,28.5,27.75,27.75,23040000
-1986-04-04 00:00:00,27.75,28.0,27.75,27.75,26582400
-1986-04-07 00:00:00,27.75,28.0,26.75,27.25,16560000
-1986-04-08 00:00:00,27.25,28.0,27.25,27.5,10252800
-1986-04-09 00:00:00,27.5,28.25,27.5,28.0,12153600
-1986-04-10 00:00:00,28.0,28.5,27.5,28.25,13881600
-1986-04-11 00:00:00,28.5,29.25,28.5,28.75,17222400
-1986-04-14 00:00:00,28.75,29.25,28.75,29.0,12153600
-1986-04-15 00:00:00,29.0,29.0,28.0,29.0,9302400
-1986-04-16 00:00:00,29.0,30.25,28.75,30.0,31910400
-1986-04-17 00:00:00,30.0,30.25,30.0,30.25,22003200
-1986-04-18 00:00:00,30.25,30.25,29.0,29.25,21628800
-1986-04-21 00:00:00,29.25,29.5,28.5,29.25,22924800
-1986-04-22 00:00:00,29.25,29.25,28.75,28.75,15552000
-1986-04-23 00:00:00,28.75,29.0,28.5,28.87,15609600
-1986-04-24 00:00:00,28.87,32.25,28.75,31.75,62352000
-1986-04-25 00:00:00,32.0,35.13,32.0,33.75,85795200
-1986-04-28 00:00:00,33.75,34.25,33.5,34.0,28886400
-1986-04-29 00:00:00,34.0,34.0,32.75,33.0,30326400
-1986-04-30 00:00:00,33.0,33.25,31.5,32.25,30902400
-1986-05-01 00:00:00,32.25,32.25,31.25,31.75,54345600
-1986-05-02 00:00:00,31.75,32.25,31.5,31.75,20246400
-1986-05-05 00:00:00,31.75,31.75,31.5,31.5,3254400
-1986-05-06 00:00:00,31.75,32.25,31.75,31.75,9734400
-1986-05-07 00:00:00,31.75,32.0,31.25,31.75,5155200
-1986-05-08 00:00:00,31.75,32.0,31.5,32.0,3542400
-1986-05-09 00:00:00,32.0,32.0,31.75,31.75,6076800
-1986-05-12 00:00:00,31.75,32.75,31.75,32.0,10483200
-1986-05-13 00:00:00,32.0,32.5,32.0,32.25,3830400
-1986-05-14 00:00:00,32.25,32.25,32.0,32.0,9302400
-1986-05-15 00:00:00,32.0,32.5,32.0,32.0,3801600
-1986-05-16 00:00:00,32.0,33.0,32.0,32.25,11952000
-1986-05-19 00:00:00,32.25,32.25,31.5,31.75,11001600
-1986-05-20 00:00:00,31.75,31.75,31.25,31.5,61977600
-1986-05-21 00:00:00,31.5,31.75,31.0,31.0,8092800
-1986-05-22 00:00:00,31.0,31.25,31.0,31.0,4406400
-1986-05-23 00:00:00,31.0,31.5,31.0,31.0,4089600
-1986-05-27 00:00:00,31.0,32.0,31.0,32.0,13881600
-1986-05-28 00:00:00,32.0,33.0,32.0,33.0,15523200
-1986-05-29 00:00:00,33.0,34.25,32.75,33.75,45676800
-1986-05-30 00:00:00,34.0,35.5,34.0,35.0,27072000
-1986-06-02 00:00:00,35.0,35.0,34.0,34.0,19728000
-1986-06-03 00:00:00,34.0,34.0,33.5,34.0,5011200
-1986-06-04 00:00:00,34.0,34.25,33.5,33.75,4723200
-1986-06-05 00:00:00,33.75,34.25,33.5,34.25,13708800
-1986-06-06 00:00:00,34.25,34.25,33.75,34.25,3427200
-1986-06-09 00:00:00,34.25,34.25,32.75,32.75,12672000
-1986-06-10 00:00:00,32.75,32.75,32.25,32.75,3427200
-1986-06-11 00:00:00,32.75,32.75,32.25,32.75,2304000
-1986-06-12 00:00:00,32.75,32.75,31.25,31.5,13708800
-1986-06-13 00:00:00,31.5,31.75,31.25,31.5,7891200
-1986-06-16 00:00:00,31.5,31.75,31.0,31.25,9590400
-1986-06-17 00:00:00,31.5,32.25,31.5,31.75,13075200
-1986-06-18 00:00:00,31.75,31.75,31.0,31.5,4348800
-1986-06-19 00:00:00,31.5,31.75,31.0,31.25,8467200
-1986-06-20 00:00:00,31.25,31.5,31.25,31.37,3801600
-1986-06-23 00:00:00,31.37,31.75,30.75,31.75,46195200
-1986-06-24 00:00:00,31.75,32.0,31.25,31.5,14572800
-1986-06-25 00:00:00,31.5,31.75,31.0,31.0,15235200
-1986-06-26 00:00:00,31.0,31.25,30.0,30.0,19152000
-1986-06-27 00:00:00,30.0,30.25,29.5,29.75,10396800
-1986-06-30 00:00:00,29.75,31.5,29.5,30.75,62352000
-1986-07-01 00:00:00,30.75,30.75,30.5,30.75,47577600
-1986-07-02 00:00:00,30.75,30.75,30.5,30.75,52617600
-1986-07-03 00:00:00,31.0,31.5,31.0,31.25,14140800
-1986-07-07 00:00:00,31.25,31.25,30.0,30.0,14054400
-1986-07-08 00:00:00,30.0,30.0,29.0,29.25,14256000
-1986-07-09 00:00:00,29.25,29.25,27.75,28.0,46137600
-1986-07-10 00:00:00,28.0,28.25,26.0,27.25,46886400
-1986-07-11 00:00:00,27.25,28.5,27.25,28.0,17395200
-1986-07-14 00:00:00,27.25,28.25,27.25,27.62,28598400
-1986-07-15 00:00:00,27.62,28.5,27.25,28.0,13190400
-1986-07-16 00:00:00,28.25,29.0,28.25,29.0,9360000
-1986-07-17 00:00:00,29.0,29.5,28.75,29.5,6940800
-1986-07-18 00:00:00,29.5,30.0,28.75,29.75,12326400
-1986-07-21 00:00:00,29.75,30.25,29.75,29.75,3513600
-1986-07-22 00:00:00,29.75,30.75,29.75,30.75,10512000
-1986-07-23 00:00:00,30.75,31.25,30.0,30.0,20793600
-1986-07-24 00:00:00,30.5,31.5,30.5,31.0,14140800
-1986-07-25 00:00:00,31.0,31.5,31.0,31.25,20448000
-1986-07-28 00:00:00,31.25,31.25,30.5,30.5,11808000
-1986-07-29 00:00:00,30.5,30.75,29.25,29.75,14054400
-1986-07-30 00:00:00,29.75,29.75,27.75,28.75,26409600
-1986-07-31 00:00:00,28.75,29.0,28.5,28.5,15638400
-1986-08-01 00:00:00,28.5,28.75,28.0,28.25,12902400
-1986-08-04 00:00:00,28.25,28.25,27.5,28.25,12441600
-1986-08-05 00:00:00,28.25,28.5,28.0,28.0,2822400
-1986-08-06 00:00:00,28.0,28.25,27.25,27.75,18316800
-1986-08-07 00:00:00,27.75,28.0,27.25,27.5,3657600
-1986-08-08 00:00:00,27.5,28.25,27.5,27.75,4147200
-1986-08-11 00:00:00,28.25,29.0,28.25,28.75,7948800
-1986-08-12 00:00:00,28.75,29.5,28.75,29.5,9993600
-1986-08-13 00:00:00,29.5,29.75,29.25,29.75,6883200
-1986-08-14 00:00:00,29.75,30.75,29.75,30.5,20131200
-1986-08-15 00:00:00,30.5,30.75,30.25,30.62,6105600
-1986-08-18 00:00:00,30.62,30.75,30.25,30.25,12787200
-1986-08-19 00:00:00,30.25,30.37,29.75,30.25,20390400
-1986-08-20 00:00:00,30.25,30.25,30.0,30.0,20764800
-1986-08-21 00:00:00,30.0,30.5,30.0,30.0,49536000
-1986-08-22 00:00:00,30.0,30.25,29.0,29.5,5760000
-1986-08-25 00:00:00,29.5,29.5,29.0,29.5,2419200
-1986-08-26 00:00:00,29.5,29.5,29.25,29.25,10857600
-1986-08-27 00:00:00,29.25,29.5,29.0,29.25,9532800
-1986-08-28 00:00:00,29.25,29.5,29.25,29.25,3427200
-1986-08-29 00:00:00,29.25,29.5,28.0,28.5,25430400
-1986-09-02 00:00:00,28.5,28.5,27.37,27.75,5212800
-1986-09-03 00:00:00,27.5,27.5,26.25,27.0,18316800
-1986-09-04 00:00:00,27.5,29.25,27.5,29.25,39427200
-1986-09-05 00:00:00,29.25,30.5,29.0,30.5,26352000
-1986-09-08 00:00:00,30.5,30.75,30.25,30.25,9619200
-1986-09-09 00:00:00,30.25,31.5,30.25,30.75,37526400
-1986-09-10 00:00:00,30.75,31.0,30.25,30.25,10886400
-1986-09-11 00:00:00,30.25,30.5,29.0,29.0,35654400
-1986-09-12 00:00:00,29.0,29.25,28.25,28.25,24451200
-1986-09-15 00:00:00,28.25,28.75,27.75,28.75,22492800
-1986-09-16 00:00:00,28.75,29.0,28.25,28.75,5184000
-1986-09-17 00:00:00,28.75,30.0,28.5,29.5,8035200
-1986-09-18 00:00:00,29.5,30.25,29.5,29.75,5356800
-1986-09-19 00:00:00,29.75,30.0,29.5,29.75,2505600
-1986-09-22 00:00:00,29.75,29.75,29.5,29.5,4492800
-1986-09-23 00:00:00,29.5,30.25,29.5,30.0,5961600
-1986-09-24 00:00:00,30.0,30.0,29.5,29.62,4780800
-1986-09-25 00:00:00,29.62,29.75,29.0,29.0,5155200
-1986-09-26 00:00:00,29.0,29.25,28.75,29.0,2332800
-1986-09-29 00:00:00,29.0,29.0,28.25,28.25,6192000
-1986-09-30 00:00:00,28.25,28.75,28.25,28.25,5184000
-1986-10-01 00:00:00,28.25,28.75,27.5,28.0,32428800
-1986-10-02 00:00:00,28.0,28.5,27.75,28.0,22723200
-1986-10-03 00:00:00,28.0,28.5,28.0,28.25,14716800
-1986-10-06 00:00:00,29.0,31.0,29.0,30.5,85334400
-1986-10-07 00:00:00,30.5,31.75,30.5,31.12,59788800
-1986-10-08 00:00:00,31.12,32.38,30.75,32.0,119606400
-1986-10-09 00:00:00,32.0,33.75,32.0,33.0,92563200
-1986-10-10 00:00:00,33.0,35.25,32.5,34.5,76752000
-1986-10-13 00:00:00,34.5,34.5,33.0,33.0,27129600
-1986-10-14 00:00:00,33.25,33.75,33.25,33.5,12873600
-1986-10-15 00:00:00,33.5,35.25,33.5,35.0,63532800
-1986-10-16 00:00:00,35.0,35.25,34.75,35.0,21859200
-1986-10-17 00:00:00,35.0,36.25,35.0,36.0,124444800
-1986-10-20 00:00:00,36.0,36.75,35.25,36.25,43545600
-1986-10-21 00:00:00,36.5,37.75,36.5,37.75,112377600
-1986-10-22 00:00:00,37.75,38.13,37.5,37.75,54576000
-1986-10-23 00:00:00,37.75,38.0,37.38,37.75,70444800
-1986-10-24 00:00:00,37.75,37.75,36.5,37.5,101376000
-1986-10-27 00:00:00,37.75,38.75,37.75,38.75,125654400
-1986-10-28 00:00:00,38.75,40.25,38.75,39.63,142646400
-1986-10-29 00:00:00,39.63,39.75,38.0,38.5,53222400
-1986-10-30 00:00:00,38.5,39.75,38.25,39.25,44380800
-1986-10-31 00:00:00,39.25,39.75,38.5,38.75,63734400
-1986-11-03 00:00:00,39.0,39.75,39.0,39.5,42192000
-1986-11-04 00:00:00,39.5,41.0,39.5,41.0,54403200
-1986-11-05 00:00:00,41.0,43.75,40.75,43.5,45100800
-1986-11-06 00:00:00,43.5,45.5,43.25,44.5,72576000
-1986-11-07 00:00:00,44.5,44.75,43.5,44.25,44323200
-1986-11-10 00:00:00,44.25,44.25,42.25,42.5,28684800
-1986-11-11 00:00:00,42.75,43.25,42.75,42.75,11894400
-1986-11-12 00:00:00,42.75,43.75,42.25,42.75,34156800
-1986-11-13 00:00:00,42.75,43.0,42.0,42.13,30211200
-1986-11-14 00:00:00,42.13,42.5,41.25,42.5,18720000
-1986-11-17 00:00:00,42.5,43.25,42.0,42.75,24307200
-1986-11-18 00:00:00,42.75,43.0,40.5,40.5,59673600
-1986-11-19 00:00:00,40.5,42.25,40.5,42.0,48729600
-1986-11-20 00:00:00,42.0,45.25,42.0,45.25,98179200
-1986-11-21 00:00:00,45.5,47.25,45.5,46.75,91065600
-1986-11-24 00:00:00,46.75,50.75,45.25,50.5,173836800
-1986-11-25 00:00:00,50.5,51.25,50.25,51.0,95788800
-1986-11-26 00:00:00,51.0,51.25,50.5,50.5,38793600
-1986-11-28 00:00:00,50.5,50.75,49.25,49.75,41328000
-1986-12-01 00:00:00,49.75,50.0,48.5,48.75,40291200
-1986-12-02 00:00:00,49.0,50.0,49.0,49.0,28771200
-1986-12-03 00:00:00,49.0,49.5,48.5,48.63,35164800
-1986-12-04 00:00:00,48.63,49.75,48.25,49.25,42508800
-1986-12-05 00:00:00,49.25,49.5,49.0,49.0,107510400
-1986-12-08 00:00:00,49.0,49.5,47.75,48.5,22665600
-1986-12-09 00:00:00,48.5,48.75,48.0,48.25,16099200
-1986-12-10 00:00:00,48.25,48.75,47.75,48.63,27590400
-1986-12-11 00:00:00,48.63,49.25,48.5,49.0,11635200
-1986-12-12 00:00:00,49.0,49.0,47.25,47.25,25286400
-1986-12-15 00:00:00,47.25,47.5,45.25,46.0,50774400
-1986-12-16 00:00:00,46.25,47.25,46.25,46.5,77299200
-1986-12-17 00:00:00,46.5,47.25,46.5,47.0,23356800
-1986-12-18 00:00:00,47.0,47.5,46.75,47.38,12672000
-1986-12-19 00:00:00,47.5,49.0,47.5,48.5,56592000
-1986-12-22 00:00:00,48.5,49.5,48.5,49.0,18316800
-1986-12-23 00:00:00,49.0,49.5,49.0,49.5,23788800
-1986-12-24 00:00:00,49.5,49.5,49.25,49.38,7027200
-1986-12-26 00:00:00,49.38,49.75,49.25,49.25,3715200
-1986-12-29 00:00:00,49.25,49.75,47.25,47.25,41702400
-1986-12-30 00:00:00,47.25,48.0,46.75,47.75,25401600
-1986-12-31 00:00:00,47.75,49.0,47.75,48.25,23356800
-1987-01-02 00:00:00,48.25,48.75,47.5,47.75,12643200
-1987-01-05 00:00:00,47.75,51.0,47.5,50.5,48499200
-1987-01-06 00:00:00,50.5,51.5,50.25,51.25,40032000
-1987-01-07 00:00:00,51.25,54.0,51.25,54.0,60998400
-1987-01-08 00:00:00,54.25,56.25,54.25,55.75,61488000
-1987-01-09 00:00:00,55.75,58.25,55.5,58.0,63705600
-1987-01-12 00:00:00,58.0,62.25,57.5,61.75,128793600
-1987-01-13 00:00:00,61.25,61.25,59.0,60.0,76320000
-1987-01-14 00:00:00,60.0,60.25,58.75,60.0,69465600
-1987-01-15 00:00:00,60.0,64.75,60.0,63.25,117014400
-1987-01-16 00:00:00,63.25,63.25,60.5,61.75,65433600
-1987-01-19 00:00:00,61.75,64.0,60.5,64.0,88243200
-1987-01-20 00:00:00,64.0,66.5,63.75,65.0,95760000
-1987-01-21 00:00:00,65.0,69.5,63.75,67.75,108489600
-1987-01-22 00:00:00,67.75,74.75,65.75,74.5,116035200
-1987-01-23 00:00:00,74.5,77.5,67.5,67.5,317894400
-1987-01-26 00:00:00,68.0,69.5,65.75,68.75,116553600
-1987-01-27 00:00:00,68.75,72.5,68.75,71.5,114105600
-1987-01-28 00:00:00,71.5,72.75,69.5,71.75,76723200
-1987-01-29 00:00:00,71.75,72.5,67.25,68.75,79228800
-1987-01-30 00:00:00,68.75,73.25,67.75,73.12,104169600
-1987-02-02 00:00:00,73.12,74.5,73.0,73.0,46915200
-1987-02-03 00:00:00,73.0,73.75,70.5,71.75,59328000
-1987-02-04 00:00:00,71.75,72.25,71.0,72.0,31737600
-1987-02-05 00:00:00,72.0,72.5,70.75,71.5,42652800
-1987-02-06 00:00:00,71.5,71.87,68.5,68.87,45619200
-1987-02-09 00:00:00,68.75,68.75,67.87,68.25,136080000
-1987-02-10 00:00:00,68.25,68.5,66.75,68.5,44668800
-1987-02-11 00:00:00,68.75,71.75,68.75,71.75,60307200
-1987-02-12 00:00:00,71.75,77.12,71.75,76.75,185731200
-1987-02-13 00:00:00,76.75,77.75,74.25,76.0,81763200
-1987-02-17 00:00:00,76.0,76.75,74.25,76.5,70732800
-1987-02-18 00:00:00,76.5,77.75,71.5,71.75,128592000
-1987-02-19 00:00:00,71.5,71.5,68.0,68.75,317750400
-1987-02-20 00:00:00,68.75,68.75,67.0,68.0,87897600
-1987-02-23 00:00:00,68.0,73.25,66.5,72.25,125913600
-1987-02-24 00:00:00,72.25,76.0,72.25,75.75,120816000
-1987-02-25 00:00:00,75.75,77.12,74.0,74.5,65001600
-1987-02-26 00:00:00,74.5,79.5,73.0,77.25,145209600
-1987-02-27 00:00:00,77.25,77.75,75.5,76.75,37555200
-1987-03-02 00:00:00,76.75,76.75,74.0,74.5,79516800
-1987-03-03 00:00:00,74.5,75.25,73.5,74.5,81100800
-1987-03-04 00:00:00,74.5,80.0,74.25,79.75,98179200
-1987-03-05 00:00:00,79.75,85.25,79.75,83.5,128188800
-1987-03-06 00:00:00,83.5,84.0,81.25,83.25,63561600
-1987-03-09 00:00:00,83.25,83.5,81.25,81.75,38275200
-1987-03-10 00:00:00,81.75,85.25,81.5,84.25,74102400
-1987-03-11 00:00:00,85.5,86.0,84.5,85.5,43862400
-1987-03-12 00:00:00,85.5,86.5,83.5,85.87,71337600
-1987-03-13 00:00:00,85.87,86.5,81.0,82.75,105120000
-1987-03-16 00:00:00,82.5,82.5,79.75,82.25,88473600
-1987-03-17 00:00:00,82.25,85.5,82.0,85.0,54547200
-1987-03-18 00:00:00,85.5,90.25,85.5,89.5,119347200
-1987-03-19 00:00:00,89.5,91.25,88.0,91.25,62812800
-1987-03-20 00:00:00,91.25,91.25,89.75,90.25,38246400
-1987-03-23 00:00:00,90.25,91.5,88.75,89.62,67478400
-1987-03-24 00:00:00,87.5,90.75,87.5,90.25,69609600
-1987-03-25 00:00:00,90.25,90.75,89.25,89.87,33840000
-1987-03-26 00:00:00,89.87,90.0,89.0,89.25,33379200
-1987-03-27 00:00:00,89.75,93.75,89.75,91.75,120873600
-1987-03-30 00:00:00,91.75,96.75,88.5,96.75,186134400
-1987-03-31 00:00:00,95.5,99.0,95.5,96.75,125337600
-1987-04-01 00:00:00,96.75,98.75,90.5,91.0,259430400
-1987-04-02 00:00:00,92.5,97.0,92.5,95.0,159955200
-1987-04-03 00:00:00,95.0,100.25,95.0,99.75,155606400
-1987-04-06 00:00:00,99.75,100.0,97.5,99.25,98956800
-1987-04-07 00:00:00,99.25,99.25,94.0,94.0,73728000
-1987-04-08 00:00:00,94.0,97.75,94.0,96.75,106214400
-1987-04-09 00:00:00,96.75,96.75,94.25,95.0,71568000
-1987-04-10 00:00:00,95.0,95.75,94.75,95.62,43372800
-1987-04-13 00:00:00,95.5,95.5,92.0,92.5,50256000
-1987-04-14 00:00:00,92.5,95.5,91.0,94.0,87379200
-1987-04-15 00:00:00,94.75,97.0,94.75,96.0,95961600
-1987-04-16 00:00:00,96.0,100.5,95.75,98.5,188092800
-1987-04-20 00:00:00,98.5,99.5,95.5,95.75,100310400
-1987-04-21 00:00:00,95.75,98.0,93.75,97.25,113184000
-1987-04-22 00:00:00,97.25,98.75,97.25,98.5,74678400
-1987-04-23 00:00:00,98.5,99.5,97.0,98.5,48326400
-1987-04-24 00:00:00,98.5,99.5,97.25,99.0,54172800
-1987-04-27 00:00:00,99.0,99.75,97.25,99.0,53107200
-1987-04-28 00:00:00,99.0,106.5,98.0,106.25,111081600
-1987-04-29 00:00:00,106.25,109.0,103.25,103.25,85161600
-1987-04-30 00:00:00,103.25,106.25,101.75,104.0,88041600
-1987-05-01 00:00:00,104.0,105.25,102.75,105.0,37843200
-1987-05-04 00:00:00,105.0,107.75,104.5,107.0,34531200
-1987-05-05 00:00:00,107.25,115.75,107.25,115.75,110995200
-1987-05-06 00:00:00,115.75,116.75,112.5,113.0,153504000
-1987-05-07 00:00:00,113.0,118.5,112.25,118.25,289699200
-1987-05-08 00:00:00,118.5,128.25,118.5,126.5,150048000
-1987-05-11 00:00:00,126.5,126.5,122.87,123.0,127382400
-1987-05-12 00:00:00,123.0,124.25,117.0,118.75,148464000
-1987-05-13 00:00:00,119.5,122.25,119.5,121.75,73382400
-1987-05-14 00:00:00,121.75,125.0,121.75,122.75,59961600
-1987-05-15 00:00:00,122.5,122.5,119.25,119.25,84326400
-1987-05-18 00:00:00,119.25,119.25,112.0,115.25,172598400
-1987-05-19 00:00:00,115.25,115.25,111.25,111.25,78336000
-1987-05-20 00:00:00,110.75,110.75,107.25,109.5,228355200
-1987-05-21 00:00:00,109.75,112.75,109.75,111.5,93312000
-1987-05-22 00:00:00,111.5,112.0,107.75,108.25,64627200
-1987-05-26 00:00:00,108.25,110.0,108.0,109.5,46886400
-1987-05-27 00:00:00,109.5,112.0,109.0,109.5,48758400
-1987-05-28 00:00:00,109.5,116.5,109.25,116.25,108662400
-1987-05-29 00:00:00,116.25,118.25,115.0,115.25,80380800
-1987-06-01 00:00:00,115.25,115.25,113.0,113.0,30326400
-1987-06-02 00:00:00,113.0,114.75,111.0,112.5,51552000
-1987-06-03 00:00:00,113.0,114.75,113.0,113.25,21628800
-1987-06-04 00:00:00,113.25,113.25,111.75,112.5,20390400
-1987-06-05 00:00:00,112.5,113.0,107.0,109.25,59270400
-1987-06-08 00:00:00,109.25,110.0,107.5,109.75,111571200
-1987-06-09 00:00:00,109.75,110.0,108.5,109.0,25833600
-1987-06-10 00:00:00,109.0,109.5,101.25,103.5,176256000
-1987-06-11 00:00:00,105.25,105.75,97.25,97.5,268704000
-1987-06-12 00:00:00,97.5,101.5,97.25,98.25,196156800
-1987-06-15 00:00:00,98.25,99.75,96.25,98.25,125222400
-1987-06-16 00:00:00,98.25,101.5,98.0,100.25,73526400
-1987-06-17 00:00:00,100.75,104.0,100.75,103.75,71078400
-1987-06-18 00:00:00,103.5,105.0,102.0,104.87,56188800
-1987-06-19 00:00:00,105.25,106.25,104.0,104.5,40809600
-1987-06-22 00:00:00,105.0,105.0,103.0,103.75,87436800
-1987-06-23 00:00:00,103.75,103.75,100.5,102.75,100771200
-1987-06-24 00:00:00,103.25,106.0,103.25,104.75,82684800
-1987-06-25 00:00:00,104.5,105.0,103.5,104.5,44035200
-1987-06-26 00:00:00,104.75,105.25,103.75,104.75,21945600
-1987-06-29 00:00:00,104.75,104.75,102.5,104.25,25632000
-1987-06-30 00:00:00,104.5,104.75,101.75,102.0,38332800
-1987-07-01 00:00:00,101.75,103.25,101.5,102.5,21945600
-1987-07-02 00:00:00,102.75,102.75,98.75,100.0,56880000
-1987-07-06 00:00:00,99.75,101.0,97.0,97.5,65491200
-1987-07-07 00:00:00,97.25,97.25,89.5,90.25,197078400
-1987-07-08 00:00:00,91.0,94.75,88.5,93.25,193449600
-1987-07-09 00:00:00,93.75,98.0,93.25,95.75,92707200
-1987-07-10 00:00:00,95.25,97.5,94.0,97.0,75830400
-1987-07-13 00:00:00,97.0,99.5,96.0,99.25,48326400
-1987-07-14 00:00:00,100.0,105.25,99.5,105.0,152812800
-1987-07-15 00:00:00,105.0,105.75,102.25,102.25,96768000
-1987-07-16 00:00:00,102.5,103.0,100.0,102.0,72979200
-1987-07-17 00:00:00,102.0,104.0,101.75,102.25,51264000
-1987-07-20 00:00:00,102.0,102.0,99.25,99.5,42019200
-1987-07-21 00:00:00,99.5,101.0,98.5,99.25,36547200
-1987-07-22 00:00:00,99.25,100.5,98.5,100.0,53366400
-1987-07-23 00:00:00,100.0,100.0,94.0,97.75,148492800
-1987-07-24 00:00:00,98.0,99.5,97.75,98.5,57744000
-1987-07-27 00:00:00,98.5,99.75,97.0,99.75,41817600
-1987-07-28 00:00:00,100.25,101.75,99.25,99.5,38160000
-1987-07-29 00:00:00,99.5,99.75,97.75,99.25,27676800
-1987-07-30 00:00:00,99.25,99.25,96.0,97.0,55555200
-1987-07-31 00:00:00,96.5,96.5,92.0,94.0,186624000
-1987-08-03 00:00:00,94.0,94.5,91.25,91.75,116352000
-1987-08-04 00:00:00,91.75,93.75,91.75,93.75,135072000
-1987-08-05 00:00:00,94.0,98.5,93.75,97.25,211190400
-1987-08-06 00:00:00,97.5,101.62,97.5,101.0,152553600
-1987-08-07 00:00:00,101.0,104.5,100.75,103.5,171014400
-1987-08-10 00:00:00,103.75,104.0,102.5,103.5,56448000
-1987-08-11 00:00:00,104.0,104.5,101.0,101.5,68544000
-1987-08-12 00:00:00,101.5,101.75,100.0,100.0,42364800
-1987-08-13 00:00:00,100.0,104.5,100.0,103.0,80640000
-1987-08-14 00:00:00,103.0,103.75,102.5,103.5,50832000
-1987-08-17 00:00:00,103.5,104.25,103.0,104.25,33667200
-1987-08-18 00:00:00,103.5,104.0,101.5,102.5,46944000
-1987-08-19 00:00:00,102.5,102.75,100.5,102.5,48902400
-1987-08-20 00:00:00,102.5,105.75,102.5,105.25,82051200
-1987-08-21 00:00:00,105.0,108.25,105.0,107.0,68976000
-1987-08-24 00:00:00,107.0,112.25,105.5,111.75,97747200
-1987-08-25 00:00:00,112.75,116.75,111.5,114.75,185961600
-1987-08-26 00:00:00,114.75,118.0,114.25,115.5,114105600
-1987-08-27 00:00:00,115.5,116.25,114.25,115.75,72432000
-1987-08-28 00:00:00,116.0,121.25,116.0,120.25,114796800
-1987-08-31 00:00:00,119.75,120.25,116.75,118.75,84326400
-1987-09-01 00:00:00,118.0,118.75,113.0,113.5,93859200
-1987-09-02 00:00:00,112.5,115.25,112.25,115.0,78393600
-1987-09-03 00:00:00,116.25,117.75,113.75,115.25,70934400
-1987-09-04 00:00:00,115.25,115.5,111.75,112.0,48355200
-1987-09-08 00:00:00,111.75,112.0,108.25,111.5,96336000
-1987-09-09 00:00:00,112.0,114.0,111.5,112.75,60710400
-1987-09-10 00:00:00,113.25,115.75,113.0,114.5,58176000
-1987-09-11 00:00:00,114.5,116.5,114.0,116.25,41040000
-1987-09-14 00:00:00,116.5,120.0,116.5,119.25,94464000
-1987-09-15 00:00:00,119.5,119.5,116.25,117.87,39052800
-1987-09-16 00:00:00,118.0,120.0,116.75,116.75,57715200
-1987-09-17 00:00:00,117.0,117.5,113.75,116.0,69436800
-1987-09-18 00:00:00,116.0,116.0,114.0,115.0,31651200
-1987-09-21 00:00:00,53.5,57.25,53.0,53.5,85548800
-1987-09-22 00:00:00,53.5,57.75,53.0,57.25,82006400
-1987-09-23 00:00:00,57.75,60.38,57.75,60.25,107696000
-1987-09-24 00:00:00,60.0,63.25,60.0,61.25,118438400
-1987-09-25 00:00:00,61.5,65.0,61.25,62.0,82454400
-1987-09-28 00:00:00,62.0,65.25,61.75,64.0,95542400
-1987-09-29 00:00:00,64.5,65.25,63.63,64.25,57411200
-1987-09-30 00:00:00,64.0,66.62,64.0,66.25,85680000
-1987-10-01 00:00:00,66.25,68.75,66.0,68.5,127222400
-1987-10-02 00:00:00,69.0,72.75,68.75,72.5,131644800
-1987-10-05 00:00:00,73.5,79.0,73.5,79.0,184320000
-1987-10-06 00:00:00,79.0,79.25,73.37,73.75,203040000
-1987-10-07 00:00:00,74.0,75.25,71.5,73.0,125638400
-1987-10-08 00:00:00,73.25,74.25,69.5,72.0,96940800
-1987-10-09 00:00:00,72.25,75.25,71.75,71.75,93888000
-1987-10-12 00:00:00,72.0,73.0,69.0,71.5,117187200
-1987-10-13 00:00:00,72.25,74.0,71.0,73.25,96809600
-1987-10-14 00:00:00,73.25,74.75,70.75,71.25,114220800
-1987-10-15 00:00:00,70.5,72.75,70.0,70.5,128822400
-1987-10-16 00:00:00,70.5,74.5,64.25,64.75,210240000
-1987-10-19 00:00:00,61.5,63.5,45.0,45.25,146880000
-1987-10-20 00:00:00,46.0,52.0,43.0,48.0,324000000
-1987-10-21 00:00:00,51.75,60.5,50.0,56.63,262080000
-1987-10-22 00:00:00,56.75,58.0,51.0,53.25,223200000
-1987-10-23 00:00:00,52.5,53.0,47.5,48.25,112764800
-1987-10-26 00:00:00,46.5,48.0,37.25,39.25,148320000
-1987-10-27 00:00:00,40.75,43.0,39.25,41.25,234720000
-1987-10-28 00:00:00,40.0,42.5,38.5,41.25,149760000
-1987-10-29 00:00:00,41.25,48.75,41.25,47.75,167040000
-1987-10-30 00:00:00,49.75,52.25,48.5,49.75,168480000
-1987-11-02 00:00:00,49.25,51.0,48.5,50.25,84771200
-1987-11-03 00:00:00,49.25,50.0,43.75,48.0,116150400
-1987-11-04 00:00:00,47.0,50.75,46.0,48.75,95340800
-1987-11-05 00:00:00,49.0,51.25,48.75,50.5,81430400
-1987-11-06 00:00:00,50.25,50.5,47.0,47.5,75353600
-1987-11-09 00:00:00,46.75,47.5,45.5,47.0,86585600
-1987-11-10 00:00:00,46.5,48.5,45.5,47.0,91164800
-1987-11-11 00:00:00,47.5,49.25,47.25,49.0,54617600
-1987-11-12 00:00:00,50.75,52.0,49.0,50.0,99171200
-1987-11-13 00:00:00,50.0,50.25,48.25,48.25,58492800
-1987-11-16 00:00:00,48.75,49.75,47.5,47.75,59472000
-1987-11-17 00:00:00,46.75,47.5,45.25,46.75,69321600
-1987-11-18 00:00:00,47.5,48.0,45.0,48.0,89308800
-1987-11-19 00:00:00,48.25,48.5,46.0,46.25,75024000
-1987-11-20 00:00:00,45.5,47.75,44.75,47.5,82467200
-1987-11-23 00:00:00,47.25,48.75,47.0,47.75,44640000
-1987-11-24 00:00:00,48.5,49.0,45.5,47.5,72230400
-1987-11-25 00:00:00,47.5,47.75,46.0,46.0,32153600
-1987-11-27 00:00:00,46.0,46.25,45.0,45.25,18316800
-1987-11-30 00:00:00,44.25,45.0,40.5,44.75,164160000
-1987-12-01 00:00:00,44.5,45.75,43.0,43.75,73539200
-1987-12-02 00:00:00,43.5,44.75,42.75,44.0,68515200
-1987-12-03 00:00:00,44.25,44.75,40.25,40.38,127670400
-1987-12-04 00:00:00,40.25,42.38,40.0,42.0,121750400
-1987-12-07 00:00:00,43.0,43.75,42.25,43.25,66211200
-1987-12-08 00:00:00,43.25,47.5,43.0,47.5,112521600
-1987-12-09 00:00:00,47.25,48.25,46.0,46.25,83792000
-1987-12-10 00:00:00,45.5,49.5,44.25,47.5,165600000
-1987-12-11 00:00:00,47.75,48.5,46.75,48.0,72473600
-1987-12-14 00:00:00,48.0,51.0,47.75,50.75,95110400
-1987-12-15 00:00:00,51.25,51.88,50.0,51.25,112217600
-1987-12-16 00:00:00,50.5,54.75,50.25,54.25,105536000
-1987-12-17 00:00:00,54.75,54.75,51.75,52.0,94016000
-1987-12-18 00:00:00,52.5,53.75,52.0,52.0,52486400
-1987-12-21 00:00:00,52.5,53.5,50.75,51.5,51161600
-1987-12-22 00:00:00,51.5,53.0,50.0,52.5,41772800
-1987-12-23 00:00:00,53.25,53.75,52.25,53.25,60710400
-1987-12-24 00:00:00,53.25,53.75,53.0,53.25,12672000
-1987-12-28 00:00:00,53.0,53.25,50.0,51.25,50716800
-1987-12-29 00:00:00,51.25,55.0,50.5,54.5,79459200
-1987-12-30 00:00:00,54.5,56.0,54.25,55.75,70704000
-1987-12-31 00:00:00,55.25,55.75,53.75,54.25,61545600
-1988-01-04 00:00:00,54.75,56.5,54.5,56.0,110345600
-1988-01-05 00:00:00,57.25,58.0,56.5,57.0,155520000
-1988-01-06 00:00:00,57.25,59.75,57.0,58.5,121680000
-1988-01-07 00:00:00,58.0,60.63,57.5,60.5,90675200
-1988-01-08 00:00:00,60.25,61.75,55.63,56.0,145440000
-1988-01-11 00:00:00,55.75,58.0,54.75,57.88,143568000
-1988-01-12 00:00:00,58.0,58.5,54.25,56.75,168480000
-1988-01-13 00:00:00,56.0,58.5,54.75,56.75,96147200
-1988-01-14 00:00:00,57.25,58.0,56.0,56.25,40608000
-1988-01-15 00:00:00,59.0,59.25,57.75,57.75,92172800
-1988-01-18 00:00:00,58.0,58.0,56.25,57.25,30038400
-1988-01-19 00:00:00,56.0,58.25,55.75,57.25,47417600
-1988-01-20 00:00:00,56.75,57.25,52.5,54.0,208800000
-1988-01-21 00:00:00,54.25,56.25,54.25,55.0,125107200
-1988-01-22 00:00:00,55.63,56.13,52.75,53.88,75296000
-1988-01-25 00:00:00,54.25,56.25,54.25,55.75,75497600
-1988-01-26 00:00:00,55.0,55.88,54.25,54.5,43558400
-1988-01-27 00:00:00,54.75,56.25,54.75,55.75,100409600
-1988-01-28 00:00:00,56.0,56.75,56.0,56.5,29318400
-1988-01-29 00:00:00,56.5,57.0,54.5,55.75,66700800
-1988-02-01 00:00:00,56.75,57.0,55.0,55.25,48729600
-1988-02-02 00:00:00,55.25,56.0,54.75,55.75,60752000
-1988-02-03 00:00:00,55.75,55.75,52.25,52.75,75801600
-1988-02-04 00:00:00,53.0,53.25,49.75,51.0,114710400
-1988-02-05 00:00:00,52.0,53.5,51.25,51.5,94102400
-1988-02-08 00:00:00,50.75,52.5,50.75,51.75,72876800
-1988-02-09 00:00:00,52.25,53.0,52.0,52.75,49939200
-1988-02-10 00:00:00,53.0,54.0,52.5,53.75,77024000
-1988-02-11 00:00:00,54.0,54.75,53.75,54.75,69436800
-1988-02-12 00:00:00,54.75,56.25,54.5,55.25,80220800
-1988-02-16 00:00:00,55.0,57.75,54.5,57.5,67334400
-1988-02-17 00:00:00,58.0,58.75,57.25,57.5,101318400
-1988-02-18 00:00:00,57.25,59.0,57.0,58.0,84153600
-1988-02-19 00:00:00,58.25,58.75,57.75,58.75,53164800
-1988-02-22 00:00:00,58.75,59.0,58.0,58.75,52227200
-1988-02-23 00:00:00,58.75,60.0,58.75,59.5,91728000
-1988-02-24 00:00:00,59.5,60.75,59.5,59.88,79558400
-1988-02-25 00:00:00,59.75,60.5,57.88,58.13,61558400
-1988-02-26 00:00:00,58.25,58.75,57.25,58.25,29923200
-1988-02-29 00:00:00,58.5,59.5,58.0,59.38,39324800
-1988-03-01 00:00:00,59.75,60.0,58.5,59.0,43299200
-1988-03-02 00:00:00,59.0,60.75,58.75,59.5,67894400
-1988-03-03 00:00:00,60.0,61.5,59.75,61.0,83664000
-1988-03-04 00:00:00,61.0,61.25,59.75,60.75,68355200
-1988-03-07 00:00:00,61.0,62.75,60.75,62.63,78003200
-1988-03-08 00:00:00,63.0,64.75,62.75,63.88,96896000
-1988-03-09 00:00:00,63.5,64.5,63.25,64.0,81734400
-1988-03-10 00:00:00,64.25,65.0,62.38,62.75,97948800
-1988-03-11 00:00:00,62.5,63.0,61.0,62.5,84297600
-1988-03-14 00:00:00,62.25,63.75,61.5,63.63,46281600
-1988-03-15 00:00:00,63.75,63.75,62.25,62.5,43760000
-1988-03-16 00:00:00,62.75,64.75,62.0,64.75,54547200
-1988-03-17 00:00:00,65.0,65.5,63.75,63.88,125308800
-1988-03-18 00:00:00,63.75,64.0,58.25,58.25,169920000
-1988-03-21 00:00:00,58.5,58.75,56.75,58.75,198720000
-1988-03-22 00:00:00,58.75,60.75,58.75,60.25,115833600
-1988-03-23 00:00:00,61.75,62.38,58.75,59.0,151200000
-1988-03-24 00:00:00,58.75,58.75,55.75,56.5,159840000
-1988-03-25 00:00:00,56.75,57.63,55.75,56.13,47331200
-1988-03-28 00:00:00,55.5,57.0,55.0,56.88,67145600
-1988-03-29 00:00:00,57.25,58.25,56.25,56.5,80710400
-1988-03-30 00:00:00,56.75,57.0,54.25,54.75,100713600
-1988-03-31 00:00:00,54.5,56.5,54.5,56.5,50256000
-1988-04-04 00:00:00,56.0,56.5,54.5,55.25,47721600
-1988-04-05 00:00:00,55.5,56.0,54.5,56.0,41760000
-1988-04-06 00:00:00,56.0,58.25,55.75,58.13,75296000
-1988-04-07 00:00:00,58.25,58.75,57.25,57.25,74921600
-1988-04-08 00:00:00,57.5,58.5,57.13,58.0,57974400
-1988-04-11 00:00:00,58.5,58.5,57.0,57.5,40406400
-1988-04-12 00:00:00,57.25,57.75,55.0,55.75,52444800
-1988-04-13 00:00:00,56.0,57.0,55.5,57.0,42204800
-1988-04-14 00:00:00,55.5,56.5,52.75,53.0,110028800
-1988-04-15 00:00:00,53.25,55.0,52.75,54.25,114220800
-1988-04-18 00:00:00,54.0,55.25,53.75,54.75,48051200
-1988-04-19 00:00:00,54.75,57.0,54.0,54.25,75772800
-1988-04-20 00:00:00,54.25,55.0,53.75,54.5,65404800
-1988-04-21 00:00:00,55.0,55.5,53.75,54.38,63977600
-1988-04-22 00:00:00,54.5,55.75,54.5,55.25,33926400
-1988-04-25 00:00:00,55.25,55.75,54.75,55.13,23385600
-1988-04-26 00:00:00,55.75,56.5,55.25,55.75,46454400
-1988-04-27 00:00:00,55.75,56.0,54.25,55.5,47894400
-1988-04-28 00:00:00,55.5,55.75,55.0,55.38,28467200
-1988-04-29 00:00:00,55.0,55.0,54.25,54.5,64771200
-1988-05-02 00:00:00,54.5,55.25,53.5,55.0,49260800
-1988-05-03 00:00:00,55.25,57.0,55.25,56.5,62739200
-1988-05-04 00:00:00,56.75,57.75,56.0,57.13,75152000
-1988-05-05 00:00:00,56.75,57.25,56.25,57.0,24883200
-1988-05-06 00:00:00,56.75,58.0,56.75,57.25,43977600
-1988-05-09 00:00:00,57.25,58.25,56.75,57.25,34790400
-1988-05-10 00:00:00,57.25,57.63,56.25,57.0,46828800
-1988-05-11 00:00:00,56.5,56.5,55.0,55.75,59484800
-1988-05-12 00:00:00,55.75,56.5,55.5,56.0,26409600
-1988-05-13 00:00:00,56.5,57.0,56.25,56.75,17913600
-1988-05-16 00:00:00,56.75,58.88,56.75,58.25,59788800
-1988-05-17 00:00:00,59.0,59.25,58.0,58.0,70428800
-1988-05-18 00:00:00,58.0,58.38,56.5,56.75,81372800
-1988-05-19 00:00:00,56.0,57.25,55.75,57.0,57728000
-1988-05-20 00:00:00,57.25,57.75,56.0,56.25,42521600
-1988-05-23 00:00:00,56.25,56.5,54.5,55.0,50227200
-1988-05-24 00:00:00,55.0,56.75,54.75,56.75,55324800
-1988-05-25 00:00:00,56.5,57.0,55.5,55.75,53580800
-1988-05-26 00:00:00,56.0,57.0,55.75,56.13,43385600
-1988-05-27 00:00:00,56.25,56.25,55.5,55.5,33148800
-1988-05-31 00:00:00,55.5,58.25,55.25,58.0,44048000
-1988-06-01 00:00:00,58.25,60.0,57.75,59.25,95788800
-1988-06-02 00:00:00,59.5,60.0,58.75,59.0,63228800
-1988-06-03 00:00:00,59.0,59.75,58.75,59.5,34832000
-1988-06-06 00:00:00,59.5,61.0,59.25,60.75,81747200
-1988-06-07 00:00:00,61.0,62.0,60.38,61.0,82166400
-1988-06-08 00:00:00,60.75,62.5,60.75,62.0,66281600
-1988-06-09 00:00:00,62.25,62.88,61.63,61.75,69264000
-1988-06-10 00:00:00,61.75,62.75,61.25,62.25,45014400
-1988-06-13 00:00:00,62.5,63.0,62.25,62.38,31116800
-1988-06-14 00:00:00,63.0,63.5,62.75,63.0,60377600
-1988-06-15 00:00:00,62.75,64.0,62.5,64.0,51033600
-1988-06-16 00:00:00,63.25,63.75,63.0,63.5,73712000
-1988-06-17 00:00:00,63.5,64.25,62.75,63.0,42105600
-1988-06-20 00:00:00,62.75,63.0,62.0,62.75,28137600
-1988-06-21 00:00:00,62.5,64.0,62.5,64.0,39715200
-1988-06-22 00:00:00,65.0,67.5,64.37,67.0,127324800
-1988-06-23 00:00:00,67.0,67.25,65.75,66.0,41052800
-1988-06-24 00:00:00,66.0,66.25,65.0,65.25,28553600
-1988-06-27 00:00:00,65.25,65.25,64.0,64.0,23628800
-1988-06-28 00:00:00,64.0,66.0,63.75,65.75,32140800
-1988-06-29 00:00:00,66.0,66.5,65.5,65.75,49808000
-1988-06-30 00:00:00,66.25,67.0,66.0,67.0,31548800
-1988-07-01 00:00:00,67.0,68.0,66.75,68.0,42940800
-1988-07-05 00:00:00,67.5,69.75,67.0,69.62,48096000
-1988-07-06 00:00:00,69.75,70.5,68.5,68.75,89379200
-1988-07-07 00:00:00,68.25,69.0,67.75,68.75,68428800
-1988-07-08 00:00:00,68.0,68.75,67.75,68.5,40089600
-1988-07-11 00:00:00,68.75,68.75,66.75,66.75,65763200
-1988-07-12 00:00:00,67.0,67.25,64.75,65.62,90000000
-1988-07-13 00:00:00,65.5,66.75,65.0,66.75,57427200
-1988-07-14 00:00:00,66.75,67.0,66.0,67.0,34848000
-1988-07-15 00:00:00,67.0,67.25,66.25,67.0,31577600
-1988-07-18 00:00:00,67.25,67.75,67.0,67.5,20102400
-1988-07-19 00:00:00,67.25,67.5,65.75,66.0,36460800
-1988-07-20 00:00:00,66.5,66.5,63.75,64.0,111094400
-1988-07-21 00:00:00,63.75,64.0,60.5,61.0,128937600
-1988-07-22 00:00:00,60.75,62.5,60.5,61.75,68816000
-1988-07-25 00:00:00,62.0,62.5,60.25,60.5,52704000
-1988-07-26 00:00:00,58.0,59.0,56.75,58.0,228960000
-1988-07-27 00:00:00,58.25,59.0,57.5,57.63,68140800
-1988-07-28 00:00:00,57.5,58.5,57.0,58.25,57945600
-1988-07-29 00:00:00,58.5,60.0,58.25,59.5,59385600
-1988-08-01 00:00:00,59.75,60.0,58.5,58.5,51824000
-1988-08-02 00:00:00,58.5,58.75,56.75,57.5,65475200
-1988-08-03 00:00:00,57.25,57.5,55.5,56.25,91987200
-1988-08-04 00:00:00,56.25,56.5,55.5,55.5,53494400
-1988-08-05 00:00:00,55.5,55.5,51.75,53.5,201600000
-1988-08-08 00:00:00,53.75,53.75,52.75,53.25,148320000
-1988-08-09 00:00:00,53.0,53.25,51.0,51.75,138828800
-1988-08-10 00:00:00,51.25,51.75,50.0,50.5,113168000
-1988-08-11 00:00:00,51.0,52.0,50.0,51.75,123104000
-1988-08-12 00:00:00,51.75,52.25,51.5,52.0,58262400
-1988-08-15 00:00:00,52.0,52.25,50.0,50.75,41081600
-1988-08-16 00:00:00,50.5,52.75,50.25,52.5,90876800
-1988-08-17 00:00:00,52.5,53.88,51.38,52.5,59110400
-1988-08-18 00:00:00,52.75,53.25,52.5,52.75,32025600
-1988-08-19 00:00:00,52.75,53.0,50.25,50.5,67376000
-1988-08-22 00:00:00,50.25,50.5,47.75,48.0,110172800
-1988-08-23 00:00:00,48.25,49.75,47.75,49.38,88313600
-1988-08-24 00:00:00,49.5,51.63,49.25,51.5,102585600
-1988-08-25 00:00:00,50.25,51.5,50.0,50.75,72633600
-1988-08-26 00:00:00,50.75,51.75,50.75,51.38,24451200
-1988-08-29 00:00:00,52.0,52.5,51.75,52.13,35033600
-1988-08-30 00:00:00,52.0,52.25,51.0,51.25,20966400
-1988-08-31 00:00:00,51.5,51.75,49.25,50.0,71884800
-1988-09-01 00:00:00,49.5,49.75,48.0,48.88,82380800
-1988-09-02 00:00:00,49.75,51.75,49.5,51.5,115328000
-1988-09-06 00:00:00,51.5,52.5,51.25,52.0,67750400
-1988-09-07 00:00:00,52.25,52.75,50.75,51.75,72115200
-1988-09-08 00:00:00,51.5,53.25,51.25,52.0,69206400
-1988-09-09 00:00:00,51.75,54.75,51.5,54.0,111123200
-1988-09-12 00:00:00,53.75,55.0,53.5,53.75,43257600
-1988-09-13 00:00:00,53.25,54.25,52.75,54.0,40608000
-1988-09-14 00:00:00,54.88,55.25,53.75,54.0,79212800
-1988-09-15 00:00:00,54.0,54.25,52.0,52.25,72921600
-1988-09-16 00:00:00,52.25,52.5,51.75,52.0,48700800
-1988-09-19 00:00:00,52.5,52.5,51.0,51.75,44697600
-1988-09-20 00:00:00,52.0,53.25,51.75,53.25,53625600
-1988-09-21 00:00:00,53.5,54.0,53.5,53.75,16054400
-1988-09-22 00:00:00,54.0,55.0,53.75,54.5,59686400
-1988-09-23 00:00:00,54.5,54.5,53.75,53.75,35091200
-1988-09-26 00:00:00,53.75,54.0,51.75,52.38,50211200
-1988-09-27 00:00:00,52.0,52.25,51.5,52.0,35366400
-1988-09-28 00:00:00,52.25,53.0,51.75,53.0,25516800
-1988-09-29 00:00:00,52.75,53.5,52.5,53.0,56460800
-1988-09-30 00:00:00,52.75,53.0,51.75,52.25,37251200
-1988-10-03 00:00:00,51.25,51.75,50.5,51.38,41097600
-1988-10-04 00:00:00,51.5,52.0,50.88,51.13,29260800
-1988-10-05 00:00:00,51.25,51.25,50.0,50.25,67088000
-1988-10-06 00:00:00,50.25,50.75,50.0,50.0,33609600
-1988-10-07 00:00:00,50.0,50.25,47.88,49.75,208064000
-1988-10-10 00:00:00,50.0,50.0,47.75,49.25,106358400
-1988-10-11 00:00:00,49.75,50.5,49.0,49.75,65952000
-1988-10-12 00:00:00,49.5,51.75,49.0,50.63,137532800
-1988-10-13 00:00:00,50.38,52.25,50.25,51.5,82467200
-1988-10-14 00:00:00,52.0,52.25,51.0,51.25,56764800
-1988-10-17 00:00:00,51.25,52.5,51.25,52.0,25673600
-1988-10-18 00:00:00,51.75,52.75,51.25,52.5,37222400
-1988-10-19 00:00:00,53.5,53.75,52.25,53.25,80681600
-1988-10-20 00:00:00,52.75,54.0,52.75,53.5,73296000
-1988-10-21 00:00:00,53.0,53.5,52.5,53.0,24262400
-1988-10-24 00:00:00,53.25,53.25,51.88,52.0,28627200
-1988-10-25 00:00:00,52.0,52.25,50.0,50.5,74547200
-1988-10-26 00:00:00,50.25,50.5,48.5,49.75,157420800
-1988-10-27 00:00:00,49.25,49.5,47.75,49.5,114336000
-1988-10-28 00:00:00,49.25,49.75,48.5,49.5,46540800
-1988-10-31 00:00:00,49.25,49.25,48.5,49.0,41283200
-1988-11-01 00:00:00,49.0,49.75,48.75,48.75,53280000
-1988-11-02 00:00:00,48.75,48.75,46.75,47.25,221801600
-1988-11-03 00:00:00,47.25,47.75,46.13,47.25,118339200
-1988-11-04 00:00:00,46.5,47.75,46.5,46.5,106601600
-1988-11-07 00:00:00,46.5,47.0,46.0,46.75,55065600
-1988-11-08 00:00:00,47.25,49.0,47.0,48.63,56604800
-1988-11-09 00:00:00,48.0,50.0,47.75,49.75,124732800
-1988-11-10 00:00:00,49.75,50.5,49.0,49.0,78796800
-1988-11-11 00:00:00,48.5,49.0,47.5,47.63,54934400
-1988-11-14 00:00:00,48.0,48.75,47.5,48.5,34329600
-1988-11-15 00:00:00,48.5,48.5,46.5,47.0,93900800
-1988-11-16 00:00:00,47.13,47.25,45.5,46.25,199008000
-1988-11-17 00:00:00,46.25,46.75,45.75,46.0,65865600
-1988-11-18 00:00:00,46.25,46.75,45.75,46.63,34428800
-1988-11-21 00:00:00,46.0,46.25,45.25,46.0,47100800
-1988-11-22 00:00:00,46.0,46.5,45.5,46.0,30310400
-1988-11-23 00:00:00,46.25,47.0,46.0,46.88,56547200
-1988-11-25 00:00:00,46.25,46.5,45.75,46.38,11462400
-1988-11-28 00:00:00,46.25,47.5,46.25,47.0,58736000
-1988-11-29 00:00:00,47.0,47.5,46.75,47.5,21872000
-1988-11-30 00:00:00,47.25,47.75,47.25,47.25,35193600
-1988-12-01 00:00:00,47.5,49.5,47.0,49.0,82006400
-1988-12-02 00:00:00,48.5,50.25,48.5,49.75,91497600
-1988-12-05 00:00:00,49.75,50.5,48.75,49.5,70140800
-1988-12-06 00:00:00,49.5,49.75,49.0,49.75,44364800
-1988-12-07 00:00:00,49.5,50.0,49.13,49.25,30886400
-1988-12-08 00:00:00,49.25,49.5,48.75,49.0,40176000
-1988-12-09 00:00:00,48.75,49.25,48.5,49.0,22304000
-1988-12-12 00:00:00,48.75,49.0,47.38,47.38,38892800
-1988-12-13 00:00:00,47.25,47.75,47.25,47.75,39168000
-1988-12-14 00:00:00,47.75,48.75,47.5,48.38,28006400
-1988-12-15 00:00:00,49.0,49.25,48.5,49.0,23196800
-1988-12-16 00:00:00,48.75,50.25,48.75,49.75,51795200
-1988-12-19 00:00:00,50.63,51.5,50.5,50.75,83532800
-1988-12-20 00:00:00,51.38,52.5,51.0,51.25,92188800
-1988-12-21 00:00:00,51.5,52.5,51.25,52.25,46438400
-1988-12-22 00:00:00,52.5,53.0,51.75,52.0,74592000
-1988-12-23 00:00:00,51.75,52.0,51.5,52.0,17120000
-1988-12-27 00:00:00,52.0,52.5,51.75,51.75,30771200
-1988-12-28 00:00:00,52.0,52.25,51.75,52.25,21267200
-1988-12-29 00:00:00,52.0,53.5,52.0,53.25,38275200
-1988-12-30 00:00:00,53.5,54.25,53.25,53.25,63820800
-1989-01-03 00:00:00,53.5,53.75,52.75,53.63,51824000
-1989-01-04 00:00:00,53.5,54.88,53.5,54.25,53897600
-1989-01-05 00:00:00,54.75,54.75,53.25,53.38,47244800
-1989-01-06 00:00:00,53.5,53.75,53.0,53.0,59052800
-1989-01-09 00:00:00,53.0,53.25,52.13,52.5,46006400
-1989-01-10 00:00:00,52.25,52.5,51.75,52.0,54128000
-1989-01-11 00:00:00,51.88,52.5,51.5,52.5,48297600
-1989-01-12 00:00:00,52.25,53.75,52.25,52.5,54588800
-1989-01-13 00:00:00,52.5,53.25,52.5,53.0,35568000
-1989-01-16 00:00:00,53.25,54.13,52.75,53.13,27532800
-1989-01-17 00:00:00,52.63,52.88,51.25,51.5,41744000
-1989-01-18 00:00:00,51.75,51.75,50.25,51.5,63632000
-1989-01-19 00:00:00,52.25,53.75,52.25,53.5,84297600
-1989-01-20 00:00:00,53.5,54.38,53.25,54.13,61027200
-1989-01-23 00:00:00,54.0,54.0,52.88,53.0,52227200
-1989-01-24 00:00:00,53.0,53.5,52.5,52.75,56217600
-1989-01-25 00:00:00,53.0,53.25,52.5,53.0,49046400
-1989-01-26 00:00:00,52.63,54.5,52.5,54.25,87132800
-1989-01-27 00:00:00,54.13,56.5,53.75,55.38,166419200
-1989-01-30 00:00:00,55.5,58.75,55.25,58.5,110086400
-1989-01-31 00:00:00,59.0,60.25,58.5,59.63,125091200
-1989-02-01 00:00:00,59.5,59.75,59.0,59.25,131212800
-1989-02-02 00:00:00,59.5,63.0,59.25,60.88,180028800
-1989-02-03 00:00:00,60.5,62.5,60.0,61.0,91324800
-1989-02-06 00:00:00,60.75,61.0,59.75,60.5,87580800
-1989-02-07 00:00:00,60.63,62.5,60.5,62.13,127094400
-1989-02-08 00:00:00,62.0,64.0,61.5,62.5,133315200
-1989-02-09 00:00:00,62.0,64.75,61.75,63.75,199036800
-1989-02-10 00:00:00,63.0,63.5,61.63,61.88,129036800
-1989-02-13 00:00:00,61.5,62.0,61.0,61.25,94073600
-1989-02-14 00:00:00,61.88,62.25,60.0,60.25,62956800
-1989-02-15 00:00:00,60.5,62.25,60.25,62.25,81936000
-1989-02-16 00:00:00,62.5,63.5,61.25,62.75,61385600
-1989-02-17 00:00:00,63.0,63.25,62.25,62.5,29692800
-1989-02-21 00:00:00,62.25,62.75,61.5,61.75,33753600
-1989-02-22 00:00:00,61.5,61.75,60.0,60.0,95513600
-1989-02-23 00:00:00,60.25,60.75,59.25,60.38,75945600
-1989-02-24 00:00:00,60.25,60.75,58.75,58.75,76016000
-1989-02-27 00:00:00,58.75,60.25,58.5,59.75,68787200
-1989-02-28 00:00:00,60.0,60.25,59.0,59.5,43443200
-1989-03-01 00:00:00,60.0,60.25,59.25,59.25,59888000
-1989-03-02 00:00:00,59.25,61.0,59.25,60.75,92304000
-1989-03-03 00:00:00,60.75,62.0,60.5,61.75,68947200
-1989-03-06 00:00:00,61.75,62.25,61.0,62.0,56633600
-1989-03-07 00:00:00,59.75,60.0,53.25,53.5,788688000
-1989-03-08 00:00:00,53.75,54.5,52.38,52.5,253612800
-1989-03-09 00:00:00,52.75,52.75,51.5,51.75,123305600
-1989-03-10 00:00:00,51.5,52.5,51.0,51.75,66902400
-1989-03-13 00:00:00,52.0,52.75,51.75,52.75,60204800
-1989-03-14 00:00:00,53.25,53.25,52.25,52.75,63718400
-1989-03-15 00:00:00,52.75,52.75,50.25,50.25,104889600
-1989-03-16 00:00:00,50.75,51.5,50.5,51.25,102886400
-1989-03-17 00:00:00,50.25,50.5,46.0,46.5,245577600
-1989-03-20 00:00:00,46.38,46.5,45.75,46.5,238995200
-1989-03-21 00:00:00,46.75,50.0,46.25,49.88,224467200
-1989-03-22 00:00:00,49.5,49.75,48.5,49.0,167024000
-1989-03-23 00:00:00,48.75,50.25,48.75,50.25,87811200
-1989-03-27 00:00:00,50.0,50.63,49.5,49.75,75542400
-1989-03-28 00:00:00,50.25,50.5,49.25,49.75,70803200
-1989-03-29 00:00:00,49.75,49.75,49.25,49.5,30009600
-1989-03-30 00:00:00,49.75,50.0,49.13,49.88,46742400
-1989-03-31 00:00:00,50.0,50.25,49.5,49.88,29734400
-1989-04-03 00:00:00,50.0,50.75,49.63,50.25,35049600
-1989-04-04 00:00:00,50.25,50.25,49.5,50.0,25027200
-1989-04-05 00:00:00,50.0,50.5,49.75,50.38,19641600
-1989-04-06 00:00:00,50.5,51.5,50.25,51.25,51680000
-1989-04-07 00:00:00,51.25,51.75,51.0,51.25,29446400
-1989-04-10 00:00:00,51.25,52.25,51.25,51.38,28668800
-1989-04-11 00:00:00,51.5,52.0,50.38,51.38,28726400
-1989-04-12 00:00:00,51.75,51.75,47.63,48.13,71020800
-1989-04-13 00:00:00,47.75,50.38,47.5,48.75,92880000
-1989-04-14 00:00:00,49.25,51.25,49.25,50.75,62624000
-1989-04-17 00:00:00,51.25,52.38,50.75,51.5,51638400
-1989-04-18 00:00:00,52.5,53.25,52.0,53.25,69334400
-1989-04-19 00:00:00,55.0,55.75,54.5,54.88,168969600
-1989-04-20 00:00:00,55.0,56.5,54.5,56.0,138800000
-1989-04-21 00:00:00,56.0,56.0,55.0,55.25,58188800
-1989-04-24 00:00:00,55.0,55.5,54.5,55.13,29331200
-1989-04-25 00:00:00,55.5,55.75,54.5,54.75,24896000
-1989-04-26 00:00:00,55.0,55.0,53.63,54.0,44508800
-1989-04-27 00:00:00,54.0,54.88,54.0,54.75,34588800
-1989-04-28 00:00:00,54.75,56.25,53.75,55.88,69782400
-1989-05-01 00:00:00,55.38,56.0,54.25,54.63,33737600
-1989-05-02 00:00:00,54.75,55.0,53.5,54.0,34371200
-1989-05-03 00:00:00,54.0,54.75,54.0,54.0,28857600
-1989-05-04 00:00:00,54.25,54.25,52.25,52.5,37424000
-1989-05-05 00:00:00,53.25,53.25,51.75,52.0,35827200
-1989-05-08 00:00:00,52.0,52.25,51.0,51.5,49001600
-1989-05-09 00:00:00,51.75,53.5,51.5,53.0,54588800
-1989-05-10 00:00:00,53.5,54.75,53.25,54.0,58752000
-1989-05-11 00:00:00,54.25,54.25,53.5,54.0,34400000
-1989-05-12 00:00:00,54.63,55.0,53.5,54.25,71091200
-1989-05-15 00:00:00,54.13,55.0,54.0,54.75,74736000
-1989-05-16 00:00:00,54.75,56.5,54.5,56.25,83433600
-1989-05-17 00:00:00,56.38,58.0,56.38,57.38,89811200
-1989-05-18 00:00:00,57.25,58.63,57.25,58.25,52572800
-1989-05-19 00:00:00,58.13,59.5,58.13,58.25,62566400
-1989-05-22 00:00:00,58.25,59.5,57.75,59.25,74275200
-1989-05-23 00:00:00,58.25,59.0,56.25,56.63,97545600
-1989-05-24 00:00:00,56.13,57.5,55.75,57.5,69363200
-1989-05-25 00:00:00,57.5,58.5,57.0,57.5,33840000
-1989-05-26 00:00:00,58.0,59.0,57.75,58.88,37884800
-1989-05-30 00:00:00,59.0,59.63,58.5,59.0,63907200
-1989-05-31 00:00:00,59.0,61.0,59.0,60.5,80969600
-1989-06-01 00:00:00,60.25,60.75,59.75,60.0,62796800
-1989-06-02 00:00:00,60.13,60.25,58.25,58.25,54041600
-1989-06-05 00:00:00,58.5,58.5,56.5,56.75,61414400
-1989-06-06 00:00:00,56.75,58.63,56.5,58.5,53897600
-1989-06-07 00:00:00,58.75,60.0,58.75,59.75,44928000
-1989-06-08 00:00:00,59.75,60.25,59.5,59.75,29216000
-1989-06-09 00:00:00,59.75,60.13,59.25,59.75,36144000
-1989-06-12 00:00:00,59.75,60.25,58.63,59.0,51680000
-1989-06-13 00:00:00,58.38,58.5,57.25,57.25,40563200
-1989-06-14 00:00:00,57.75,58.0,56.5,57.75,47302400
-1989-06-15 00:00:00,57.75,57.75,56.25,56.75,52112000
-1989-06-16 00:00:00,56.63,57.0,56.25,56.75,47360000
-1989-06-19 00:00:00,57.0,57.0,55.5,56.5,27158400
-1989-06-20 00:00:00,56.5,56.75,54.5,54.5,45804800
-1989-06-21 00:00:00,53.25,56.0,53.25,55.0,80496000
-1989-06-22 00:00:00,55.25,55.5,55.0,55.5,36070400
-1989-06-23 00:00:00,55.5,56.0,55.25,55.38,33536000
-1989-06-26 00:00:00,55.25,55.5,54.25,54.75,30240000
-1989-06-27 00:00:00,54.75,55.25,53.75,53.88,35897600
-1989-06-28 00:00:00,54.0,54.0,52.0,52.75,57456000
-1989-06-29 00:00:00,52.88,52.88,51.25,52.0,77196800
-1989-06-30 00:00:00,52.0,53.5,51.25,53.0,67248000
-1989-07-03 00:00:00,53.13,54.25,53.13,54.0,14688000
-1989-07-05 00:00:00,54.5,55.5,54.0,55.25,26537600
-1989-07-06 00:00:00,55.75,56.0,52.38,52.75,94780800
-1989-07-07 00:00:00,52.75,54.25,52.63,53.5,41456000
-1989-07-10 00:00:00,53.75,55.0,53.5,54.88,27257600
-1989-07-11 00:00:00,54.88,55.5,53.25,53.5,43488000
-1989-07-12 00:00:00,53.0,53.5,52.0,53.25,52156800
-1989-07-13 00:00:00,53.13,53.75,52.5,53.0,33408000
-1989-07-14 00:00:00,53.25,53.5,51.75,52.75,42768000
-1989-07-17 00:00:00,52.75,53.5,52.5,53.25,31289600
-1989-07-18 00:00:00,53.25,54.25,53.25,53.5,42982400
-1989-07-19 00:00:00,54.0,54.5,53.25,54.13,29763200
-1989-07-20 00:00:00,54.25,55.25,53.5,53.5,44524800
-1989-07-21 00:00:00,53.0,56.5,52.75,55.25,99763200
-1989-07-24 00:00:00,54.75,55.75,54.25,55.25,38361600
-1989-07-25 00:00:00,55.0,57.0,51.5,52.0,326028800
-1989-07-26 00:00:00,52.75,53.25,52.0,52.75,123638400
-1989-07-27 00:00:00,53.63,54.0,53.25,53.75,45561600
-1989-07-28 00:00:00,54.0,54.5,53.25,54.25,29216000
-1989-07-31 00:00:00,54.0,55.0,53.75,54.75,33334400
-1989-08-01 00:00:00,54.75,55.25,54.0,54.25,62134400
-1989-08-02 00:00:00,54.0,54.75,54.0,54.25,28368000
-1989-08-03 00:00:00,54.38,55.25,54.25,55.0,27590400
-1989-08-04 00:00:00,54.75,57.5,54.5,57.0,178128000
-1989-08-07 00:00:00,57.75,58.0,57.0,57.75,93571200
-1989-08-08 00:00:00,57.5,59.25,57.5,59.0,110547200
-1989-08-09 00:00:00,58.88,60.0,58.75,58.75,113772800
-1989-08-10 00:00:00,59.0,59.0,58.25,58.5,48339200
-1989-08-11 00:00:00,59.0,59.5,57.75,57.75,61472000
-1989-08-14 00:00:00,57.75,57.75,57.0,57.0,68988800
-1989-08-15 00:00:00,57.0,58.0,56.63,57.5,17856000
-1989-08-16 00:00:00,57.75,58.0,55.5,55.88,46668800
-1989-08-17 00:00:00,55.75,56.75,55.25,56.5,39958400
-1989-08-18 00:00:00,56.5,57.75,56.5,57.5,24912000
-1989-08-21 00:00:00,57.5,57.88,56.0,56.13,32096000
-1989-08-22 00:00:00,56.0,58.75,56.0,58.38,64771200
-1989-08-23 00:00:00,58.63,59.63,58.0,59.25,46092800
-1989-08-24 00:00:00,59.88,60.5,58.25,59.0,92764800
-1989-08-25 00:00:00,58.75,59.25,57.75,58.88,85145600
-1989-08-28 00:00:00,58.75,59.5,58.25,59.13,28540800
-1989-08-29 00:00:00,59.88,60.0,58.38,58.5,54416000
-1989-08-30 00:00:00,58.75,59.63,58.5,59.25,40377600
-1989-08-31 00:00:00,59.5,59.75,58.75,58.75,14198400
-1989-09-01 00:00:00,59.0,60.25,58.75,59.88,44409600
-1989-09-05 00:00:00,59.75,61.0,59.63,60.0,93340800
-1989-09-06 00:00:00,59.75,60.0,58.75,59.25,42377600
-1989-09-07 00:00:00,59.0,59.25,58.0,58.25,41904000
-1989-09-08 00:00:00,58.0,59.5,57.75,59.0,39785600
-1989-09-11 00:00:00,58.75,59.5,58.5,59.38,27907200
-1989-09-12 00:00:00,59.5,61.0,59.25,60.25,67795200
-1989-09-13 00:00:00,61.0,63.5,60.5,62.25,181020800
-1989-09-14 00:00:00,62.75,64.5,62.25,63.75,78163200
-1989-09-15 00:00:00,64.0,64.5,62.5,62.75,89148800
-1989-09-18 00:00:00,62.5,63.5,62.5,63.5,39110400
-1989-09-19 00:00:00,63.75,64.0,62.5,62.5,49203200
-1989-09-20 00:00:00,62.75,65.0,62.25,65.0,72128000
-1989-09-21 00:00:00,65.75,66.75,64.5,65.5,89350400
-1989-09-22 00:00:00,65.5,66.0,64.75,66.0,43948800
-1989-09-25 00:00:00,66.0,68.0,65.5,67.0,69939200
-1989-09-26 00:00:00,67.0,67.5,66.5,67.25,39987200
-1989-09-27 00:00:00,66.25,67.37,65.75,66.62,69235200
-1989-09-28 00:00:00,66.5,68.0,66.5,68.0,41427200
-1989-09-29 00:00:00,68.0,69.5,67.75,68.5,64323200
-1989-10-02 00:00:00,68.25,70.0,68.0,69.62,50428800
-1989-10-03 00:00:00,70.5,70.5,68.87,69.0,68918400
-1989-10-04 00:00:00,69.0,75.75,68.5,75.5,260019200
-1989-10-05 00:00:00,75.5,82.25,75.25,79.25,284758400
-1989-10-06 00:00:00,79.62,80.5,78.25,79.75,87609600
-1989-10-09 00:00:00,79.5,82.0,79.0,81.75,58534400
-1989-10-10 00:00:00,82.5,83.0,80.75,81.25,68297600
-1989-10-11 00:00:00,80.25,80.5,79.0,80.0,106400000
-1989-10-12 00:00:00,80.0,80.5,78.25,78.5,58880000
-1989-10-13 00:00:00,77.75,78.0,73.0,73.5,102643200
-1989-10-16 00:00:00,70.75,76.25,69.0,75.75,253065600
-1989-10-17 00:00:00,75.25,81.5,74.25,78.62,177206400
-1989-10-18 00:00:00,78.87,80.75,78.5,80.5,134784000
-1989-10-19 00:00:00,81.0,86.0,80.25,84.25,179424000
-1989-10-20 00:00:00,84.0,85.5,82.5,85.25,93542400
-1989-10-23 00:00:00,84.75,85.75,82.5,83.12,60912000
-1989-10-24 00:00:00,82.5,82.5,78.75,80.87,157088000
-1989-10-25 00:00:00,81.5,82.75,79.25,79.75,71481600
-1989-10-26 00:00:00,78.75,80.25,77.5,77.75,135459200
-1989-10-27 00:00:00,77.75,78.0,76.25,77.0,97040000
-1989-10-30 00:00:00,78.0,79.75,77.87,79.62,45920000
-1989-10-31 00:00:00,80.25,82.0,80.0,81.75,56563200
-1989-11-01 00:00:00,81.75,83.0,81.75,82.12,74649600
-1989-11-02 00:00:00,80.87,80.87,76.0,76.25,226051200
-1989-11-03 00:00:00,76.5,78.75,76.25,78.25,98755200
-1989-11-06 00:00:00,78.25,79.75,76.5,77.25,88025600
-1989-11-07 00:00:00,77.5,82.37,77.25,81.0,131542400
-1989-11-08 00:00:00,82.12,84.5,82.0,83.25,106486400
-1989-11-09 00:00:00,84.0,84.5,82.5,83.75,111526400
-1989-11-10 00:00:00,84.0,85.0,83.75,84.5,59168000
-1989-11-13 00:00:00,84.5,88.25,83.75,88.12,178905600
-1989-11-14 00:00:00,88.75,89.25,86.0,86.5,95241600
-1989-11-15 00:00:00,86.75,89.25,86.25,88.5,94492800
-1989-11-16 00:00:00,89.0,89.25,86.25,87.5,68054400
-1989-11-17 00:00:00,87.62,88.25,86.75,86.87,31651200
-1989-11-20 00:00:00,86.75,86.75,84.5,86.5,56937600
-1989-11-21 00:00:00,86.5,88.5,86.5,88.12,67116800
-1989-11-22 00:00:00,88.25,88.5,87.5,88.25,38230400
-1989-11-24 00:00:00,88.87,89.0,87.5,87.62,17971200
-1989-11-27 00:00:00,87.5,87.75,85.75,86.75,37280000
-1989-11-28 00:00:00,87.0,88.25,86.25,87.0,56662400
-1989-11-29 00:00:00,87.5,88.0,84.25,85.5,85894400
-1989-11-30 00:00:00,84.0,87.25,83.75,87.0,111209600
-1989-12-01 00:00:00,87.12,87.75,84.87,85.0,52070400
-1989-12-04 00:00:00,85.0,87.25,84.37,86.25,40534400
-1989-12-05 00:00:00,86.75,87.25,86.0,86.75,44048000
-1989-12-06 00:00:00,86.5,87.0,84.5,85.25,57382400
-1989-12-07 00:00:00,84.0,86.25,84.0,85.5,40348800
-1989-12-08 00:00:00,85.5,86.0,83.0,84.75,107625600
-1989-12-11 00:00:00,84.75,84.75,82.0,83.0,103376000
-1989-12-12 00:00:00,83.75,83.75,80.5,82.5,93628800
-1989-12-13 00:00:00,80.75,82.5,79.25,80.0,95788800
-1989-12-14 00:00:00,79.0,79.75,78.0,78.0,61516800
-1989-12-15 00:00:00,78.25,78.5,75.0,77.0,107164800
-1989-12-18 00:00:00,77.25,79.0,77.0,78.25,78435200
-1989-12-19 00:00:00,78.25,80.5,77.75,80.37,70473600
-1989-12-20 00:00:00,81.25,83.0,80.75,82.75,111008000
-1989-12-21 00:00:00,82.75,83.5,81.25,83.5,55020800
-1989-12-22 00:00:00,83.5,86.25,82.75,85.75,54892800
-1989-12-26 00:00:00,85.87,86.37,84.75,85.5,23817600
-1989-12-27 00:00:00,86.0,87.0,85.25,86.25,62796800
-1989-12-28 00:00:00,83.5,85.75,83.0,85.25,123091200
-1989-12-29 00:00:00,85.5,88.25,85.25,87.0,77628800
-1990-01-02 00:00:00,87.25,88.75,86.12,88.75,53033600
-1990-01-03 00:00:00,89.5,90.25,88.5,89.25,113772800
-1990-01-04 00:00:00,89.25,92.0,88.75,91.87,125740800
-1990-01-05 00:00:00,91.5,92.0,89.5,89.62,69564800
-1990-01-08 00:00:00,89.5,91.0,88.5,91.0,58982400
-1990-01-09 00:00:00,91.0,92.0,90.25,90.75,70300800
-1990-01-10 00:00:00,90.0,91.25,88.12,88.25,103766400
-1990-01-11 00:00:00,88.75,89.5,85.0,86.5,95772800
-1990-01-12 00:00:00,85.12,87.25,84.0,86.12,148908800
-1990-01-15 00:00:00,85.75,87.0,85.25,86.12,62467200
-1990-01-16 00:00:00,85.5,89.25,84.5,88.75,80092800
-1990-01-17 00:00:00,88.0,90.5,87.0,87.5,97587200
-1990-01-18 00:00:00,89.62,95.0,89.5,95.0,292361600
-1990-01-19 00:00:00,95.25,96.0,93.5,94.12,99257600
-1990-01-22 00:00:00,94.0,94.0,90.5,90.75,167686400
-1990-01-23 00:00:00,91.0,91.25,89.25,89.75,139347200
-1990-01-24 00:00:00,88.0,90.75,87.12,90.75,180345600
-1990-01-25 00:00:00,91.5,92.5,90.5,90.75,112752000
-1990-01-26 00:00:00,90.5,91.25,90.0,90.75,68083200
-1990-01-29 00:00:00,91.5,92.25,90.25,91.5,55078400
-1990-01-30 00:00:00,91.75,92.5,90.0,91.25,73107200
-1990-01-31 00:00:00,92.0,92.5,91.25,92.5,112937600
-1990-02-01 00:00:00,92.5,94.25,92.5,93.75,89193600
-1990-02-02 00:00:00,93.0,95.5,93.0,93.75,71395200
-1990-02-05 00:00:00,93.62,94.25,93.25,94.25,59731200
-1990-02-06 00:00:00,94.0,94.25,92.25,94.0,81964800
-1990-02-07 00:00:00,93.5,94.75,93.0,93.25,134150400
-1990-02-08 00:00:00,93.62,95.0,93.25,94.25,95225600
-1990-02-09 00:00:00,94.25,94.75,94.0,94.5,62380800
-1990-02-12 00:00:00,94.5,95.5,94.0,94.75,56086400
-1990-02-13 00:00:00,95.0,95.25,94.5,94.75,58752000
-1990-02-14 00:00:00,95.25,95.25,94.5,95.0,35868800
-1990-02-15 00:00:00,95.0,98.0,95.0,97.0,89494400
-1990-02-16 00:00:00,98.25,98.75,97.75,98.0,70876800
-1990-02-20 00:00:00,97.75,100.5,97.0,100.25,132652800
-1990-02-21 00:00:00,98.75,100.0,95.75,96.12,103347200
-1990-02-22 00:00:00,96.75,98.25,96.25,96.37,60809600
-1990-02-23 00:00:00,95.75,97.75,95.5,97.5,56851200
-1990-02-26 00:00:00,97.5,100.0,97.25,99.25,69219200
-1990-02-27 00:00:00,99.5,99.5,98.0,98.0,62019200
-1990-02-28 00:00:00,98.0,99.75,98.0,98.75,39312000
-1990-03-01 00:00:00,98.5,101.75,98.5,100.0,76867200
-1990-03-02 00:00:00,100.25,104.37,100.12,103.75,100208000
-1990-03-05 00:00:00,103.5,105.75,102.25,105.25,75526400
-1990-03-06 00:00:00,104.75,105.0,102.5,104.5,68630400
-1990-03-07 00:00:00,104.75,105.5,102.75,102.75,47606400
-1990-03-08 00:00:00,103.0,107.25,101.75,106.25,88976000
-1990-03-09 00:00:00,106.0,108.0,105.25,106.5,75744000
-1990-03-12 00:00:00,106.25,108.75,106.0,108.25,68873600
-1990-03-13 00:00:00,108.5,109.0,106.25,106.25,85203200
-1990-03-14 00:00:00,107.25,108.75,106.0,107.87,130966400
-1990-03-15 00:00:00,107.87,111.75,107.75,111.0,81676800
-1990-03-16 00:00:00,112.0,115.25,111.75,114.0,118899200
-1990-03-19 00:00:00,113.75,117.0,113.0,116.5,81171200
-1990-03-20 00:00:00,116.5,116.75,112.5,113.0,92144000
-1990-03-21 00:00:00,112.87,115.5,112.25,113.25,69840000
-1990-03-22 00:00:00,113.5,113.75,110.25,111.25,92419200
-1990-03-23 00:00:00,112.0,113.25,109.0,110.25,53596800
-1990-03-26 00:00:00,110.5,112.5,110.37,111.5,55929600
-1990-03-27 00:00:00,111.12,113.0,110.75,112.5,52515200
-1990-03-28 00:00:00,112.25,112.25,108.5,111.0,99532800
-1990-03-29 00:00:00,110.37,112.75,110.0,110.5,64784000
-1990-03-30 00:00:00,110.0,111.0,109.25,110.75,36691200
-1990-04-02 00:00:00,109.75,112.37,109.25,111.5,74057600
-1990-04-03 00:00:00,112.75,116.25,112.5,116.0,84643200
-1990-04-04 00:00:00,116.0,118.75,115.5,117.0,79644800
-1990-04-05 00:00:00,116.87,117.12,114.5,114.5,66368000
-1990-04-06 00:00:00,114.75,115.25,113.25,114.25,72876800
-1990-04-09 00:00:00,113.75,115.25,113.75,114.5,31174400
-1990-04-10 00:00:00,114.62,118.0,114.5,118.0,45187200
-1990-04-11 00:00:00,118.5,121.0,118.25,121.0,70371200
-1990-04-12 00:00:00,121.75,122.0,120.0,120.75,48252800
-1990-04-16 00:00:00,61.0,61.75,60.13,60.75,39468800
-1990-04-17 00:00:00,60.63,63.0,59.75,62.0,66777600
-1990-04-18 00:00:00,61.63,61.75,58.75,60.63,97795200
-1990-04-19 00:00:00,60.0,61.25,59.25,59.5,58003200
-1990-04-20 00:00:00,60.0,60.5,58.75,59.25,44659200
-1990-04-23 00:00:00,58.88,59.5,57.25,59.0,64876800
-1990-04-24 00:00:00,59.75,59.75,56.5,58.0,47913600
-1990-04-25 00:00:00,58.25,58.75,57.0,58.0,53868800
-1990-04-26 00:00:00,58.5,58.75,57.25,57.38,46294400
-1990-04-27 00:00:00,57.13,57.25,55.63,56.25,57123200
-1990-04-30 00:00:00,56.25,58.0,55.75,58.0,51449600
-1990-05-01 00:00:00,58.75,58.75,56.75,57.13,52473600
-1990-05-02 00:00:00,57.25,58.5,57.25,58.25,33264000
-1990-05-03 00:00:00,58.5,59.75,58.25,59.0,45891200
-1990-05-04 00:00:00,59.5,61.75,59.0,61.75,47811200
-1990-05-07 00:00:00,62.0,66.0,61.5,64.0,97347200
-1990-05-08 00:00:00,62.75,63.5,62.25,62.75,50822400
-1990-05-09 00:00:00,62.88,63.25,62.0,62.75,35164800
-1990-05-10 00:00:00,63.25,65.0,62.75,64.5,48800000
-1990-05-11 00:00:00,65.0,66.0,63.25,65.5,49164800
-1990-05-14 00:00:00,66.25,66.5,65.5,65.75,47232000
-1990-05-15 00:00:00,65.5,65.75,64.25,64.75,54118400
-1990-05-16 00:00:00,64.5,64.75,63.5,64.75,38553600
-1990-05-17 00:00:00,64.75,65.25,64.25,64.75,41731200
-1990-05-18 00:00:00,64.62,69.25,64.5,68.25,101820800
-1990-05-21 00:00:00,68.75,72.25,68.75,70.25,159593600
-1990-05-22 00:00:00,71.0,72.25,69.0,71.5,142435200
-1990-05-23 00:00:00,72.0,76.0,71.87,75.87,141180800
-1990-05-24 00:00:00,76.75,78.75,76.0,76.5,146649600
-1990-05-25 00:00:00,74.25,76.25,74.0,74.25,104688000
-1990-05-29 00:00:00,74.25,75.5,74.0,75.25,61478400
-1990-05-30 00:00:00,76.12,76.5,74.75,75.5,65072000
-1990-05-31 00:00:00,74.75,75.5,72.5,73.0,69436800
-1990-06-01 00:00:00,73.25,75.25,73.0,75.12,69065600
-1990-06-04 00:00:00,74.87,77.25,74.0,76.5,59158400
-1990-06-05 00:00:00,77.25,77.5,72.75,73.37,80256000
-1990-06-06 00:00:00,73.25,74.5,72.5,73.0,86288000
-1990-06-07 00:00:00,73.25,73.75,71.0,72.0,90118400
-1990-06-08 00:00:00,72.0,73.75,71.5,73.5,63766400
-1990-06-11 00:00:00,73.0,75.5,73.0,74.87,58236800
-1990-06-12 00:00:00,75.5,76.0,74.5,75.87,46656000
-1990-06-13 00:00:00,75.87,77.75,75.12,76.5,80265600
-1990-06-14 00:00:00,76.5,76.75,74.25,75.5,58204800
-1990-06-15 00:00:00,74.5,77.0,74.5,76.0,51552000
-1990-06-18 00:00:00,75.75,76.25,74.5,74.87,52790400
-1990-06-19 00:00:00,74.75,75.5,73.75,75.0,41715200
-1990-06-20 00:00:00,75.37,77.75,75.0,77.62,39561600
-1990-06-21 00:00:00,77.5,77.75,76.0,77.0,34304000
-1990-06-22 00:00:00,77.25,77.75,75.5,75.75,34032000
-1990-06-25 00:00:00,75.62,76.5,74.25,74.5,68979200
-1990-06-26 00:00:00,75.25,75.62,74.5,74.75,50198400
-1990-06-27 00:00:00,74.75,76.5,74.5,76.25,35760000
-1990-06-28 00:00:00,76.62,77.25,76.12,76.5,30051200
-1990-06-29 00:00:00,76.5,76.5,75.25,76.0,34953600
-1990-07-02 00:00:00,76.0,76.0,73.62,73.75,35472000
-1990-07-03 00:00:00,73.37,73.5,71.5,72.0,79257600
-1990-07-05 00:00:00,71.5,72.5,70.75,72.25,61852800
-1990-07-06 00:00:00,72.12,74.0,71.75,73.25,41801600
-1990-07-09 00:00:00,73.5,74.75,73.25,74.25,37315200
-1990-07-10 00:00:00,74.25,75.0,73.5,73.75,29696000
-1990-07-11 00:00:00,74.0,75.75,73.25,75.5,28918400
-1990-07-12 00:00:00,75.25,77.75,75.25,77.5,89040000
-1990-07-13 00:00:00,77.75,80.5,77.5,78.37,93628800
-1990-07-16 00:00:00,78.75,80.75,78.5,79.25,48729600
-1990-07-17 00:00:00,79.37,79.5,77.0,77.75,54473600
-1990-07-18 00:00:00,77.25,77.75,75.5,76.0,41849600
-1990-07-19 00:00:00,75.37,76.75,73.75,76.75,63132800
-1990-07-20 00:00:00,77.0,78.25,73.0,73.25,87724800
-1990-07-23 00:00:00,73.25,74.0,71.25,72.0,74201600
-1990-07-24 00:00:00,72.5,72.5,66.75,69.5,137100800
-1990-07-25 00:00:00,70.0,71.75,68.75,71.5,60147200
-1990-07-26 00:00:00,71.25,74.0,66.0,68.75,303321600
-1990-07-27 00:00:00,68.5,70.0,67.75,69.0,51017600
-1990-07-30 00:00:00,68.5,69.0,65.75,68.0,87955200
-1990-07-31 00:00:00,68.25,68.62,66.0,66.5,42307200
-1990-08-01 00:00:00,66.25,67.25,63.75,66.75,111113600
-1990-08-02 00:00:00,65.5,66.75,64.25,66.0,91769600
-1990-08-03 00:00:00,65.5,65.75,60.38,63.25,117177600
-1990-08-06 00:00:00,61.5,62.0,58.5,60.5,113184000
-1990-08-07 00:00:00,61.25,62.25,60.0,61.25,91065600
-1990-08-08 00:00:00,62.5,64.0,62.0,63.5,86259200
-1990-08-09 00:00:00,64.0,65.75,63.25,65.12,77052800
-1990-08-10 00:00:00,65.12,65.75,62.75,64.5,73184000
-1990-08-13 00:00:00,63.75,65.5,63.25,65.0,53942400
-1990-08-14 00:00:00,65.25,65.87,63.75,64.25,33708800
-1990-08-15 00:00:00,64.75,65.75,64.25,64.25,51408000
-1990-08-16 00:00:00,64.0,64.5,61.75,61.75,53328000
-1990-08-17 00:00:00,61.0,61.75,60.0,60.25,95225600
-1990-08-20 00:00:00,60.25,60.5,55.5,55.5,113600000
-1990-08-21 00:00:00,54.25,54.75,50.75,54.25,165648000
-1990-08-22 00:00:00,55.0,55.5,53.38,53.75,79232000
-1990-08-23 00:00:00,52.5,53.75,51.0,51.75,107443200
-1990-08-24 00:00:00,52.25,57.75,52.25,57.25,95443200
-1990-08-27 00:00:00,59.0,61.25,59.0,60.75,110115200
-1990-08-28 00:00:00,60.25,63.25,60.0,62.88,79824000
-1990-08-29 00:00:00,62.5,63.75,60.0,60.5,77952000
-1990-08-30 00:00:00,60.75,62.38,60.0,60.0,65379200
-1990-08-31 00:00:00,60.0,62.0,59.25,61.5,40736000
-1990-09-04 00:00:00,61.0,62.5,60.75,62.25,47376000
-1990-09-05 00:00:00,62.5,63.0,58.5,59.0,54675200
-1990-09-06 00:00:00,58.0,58.5,56.25,57.5,115616000
-1990-09-07 00:00:00,57.0,59.0,56.5,57.75,53702400
-1990-09-10 00:00:00,58.75,60.0,55.75,55.75,74246400
-1990-09-11 00:00:00,56.0,56.5,54.5,55.5,78867200
-1990-09-12 00:00:00,56.25,57.75,55.75,57.38,75014400
-1990-09-13 00:00:00,58.0,58.5,57.0,57.5,49865600
-1990-09-14 00:00:00,57.0,60.25,56.38,59.75,67670400
-1990-09-17 00:00:00,59.5,61.75,59.25,60.75,70390400
-1990-09-18 00:00:00,60.63,62.38,59.75,61.75,60636800
-1990-09-19 00:00:00,63.0,63.25,61.75,62.0,52694400
-1990-09-20 00:00:00,61.5,62.0,59.75,59.75,52444800
-1990-09-21 00:00:00,59.75,60.75,58.5,60.5,79891200
-1990-09-24 00:00:00,59.5,60.0,57.5,58.5,81436800
-1990-09-25 00:00:00,59.63,60.5,58.75,60.38,53308800
-1990-09-26 00:00:00,60.5,60.75,59.5,60.25,39267200
-1990-09-27 00:00:00,61.0,61.5,58.25,59.25,65724800
-1990-09-28 00:00:00,58.25,63.5,58.0,63.0,97980800
-1990-10-01 00:00:00,64.75,67.5,64.5,67.12,131619200
-1990-10-02 00:00:00,68.25,68.5,65.5,65.87,83465600
-1990-10-03 00:00:00,65.5,67.37,65.25,65.75,57600000
-1990-10-04 00:00:00,65.25,65.75,64.0,64.12,69292800
-1990-10-05 00:00:00,63.0,65.75,62.25,64.75,82099200
-1990-10-08 00:00:00,66.0,66.5,64.5,66.0,38678400
-1990-10-09 00:00:00,65.25,66.0,62.5,63.0,66374400
-1990-10-10 00:00:00,62.0,62.25,59.0,59.5,115593600
-1990-10-11 00:00:00,59.75,60.25,57.0,58.0,83811200
-1990-10-12 00:00:00,58.5,58.75,54.0,57.0,109251200
-1990-10-15 00:00:00,57.75,58.0,55.5,56.5,130332800
-1990-10-16 00:00:00,56.75,57.63,54.0,54.63,300886400
-1990-10-17 00:00:00,54.75,56.75,53.5,56.5,135820800
-1990-10-18 00:00:00,57.0,61.5,56.75,61.13,123737600
-1990-10-19 00:00:00,62.0,63.25,60.5,62.0,170336000
-1990-10-22 00:00:00,62.0,64.75,61.75,64.0,80294400
-1990-10-23 00:00:00,63.75,65.75,63.25,64.25,71884800
-1990-10-24 00:00:00,63.5,65.5,63.25,65.37,54732800
-1990-10-25 00:00:00,65.5,66.25,64.0,64.75,51497600
-1990-10-26 00:00:00,63.75,64.5,63.25,63.38,59126400
-1990-10-29 00:00:00,63.75,64.25,62.0,62.5,67881600
-1990-10-30 00:00:00,62.5,64.25,62.0,63.88,52563200
-1990-10-31 00:00:00,64.5,65.25,63.75,63.75,61200000
-1990-11-01 00:00:00,63.0,64.25,62.75,63.5,49440000
-1990-11-02 00:00:00,63.5,65.75,63.25,65.0,74764800
-1990-11-05 00:00:00,65.25,66.0,64.75,65.62,50700800
-1990-11-06 00:00:00,65.75,66.5,63.5,64.25,59212800
-1990-11-07 00:00:00,63.75,64.75,63.5,63.75,63100800
-1990-11-08 00:00:00,63.5,64.75,63.0,63.5,43462400
-1990-11-09 00:00:00,64.75,65.5,64.5,64.75,43344000
-1990-11-12 00:00:00,66.0,69.25,66.0,68.87,87657600
-1990-11-13 00:00:00,68.75,69.5,67.75,68.62,67654400
-1990-11-14 00:00:00,68.5,70.0,68.25,69.5,59721600
-1990-11-15 00:00:00,69.0,69.25,67.25,67.87,63129600
-1990-11-16 00:00:00,67.5,68.75,67.25,68.0,67075200
-1990-11-19 00:00:00,68.0,69.75,68.0,69.5,45552000
-1990-11-20 00:00:00,69.25,70.5,68.12,68.25,68864000
-1990-11-21 00:00:00,68.0,69.0,67.0,68.75,60739200
-1990-11-23 00:00:00,69.25,70.25,68.5,68.75,22060800
-1990-11-26 00:00:00,68.5,70.5,67.75,70.25,47577600
-1990-11-27 00:00:00,70.5,72.25,69.75,71.87,63417600
-1990-11-28 00:00:00,72.25,72.75,70.25,70.37,77619200
-1990-11-29 00:00:00,70.25,71.25,69.75,71.25,65865600
-1990-11-30 00:00:00,71.25,74.25,70.5,72.25,72163200
-1990-12-03 00:00:00,73.25,74.5,72.75,73.87,68240000
-1990-12-04 00:00:00,73.5,75.25,73.0,74.5,54547200
-1990-12-05 00:00:00,74.5,75.75,74.25,75.25,68630400
-1990-12-06 00:00:00,76.25,76.75,74.0,74.75,108201600
-1990-12-07 00:00:00,74.25,75.25,72.25,74.25,81920000
-1990-12-10 00:00:00,73.25,75.37,72.75,74.0,55526400
-1990-12-11 00:00:00,73.25,74.5,72.0,72.12,61766400
-1990-12-12 00:00:00,71.75,72.75,70.5,72.5,71558400
-1990-12-13 00:00:00,73.0,73.5,71.75,72.75,50707200
-1990-12-14 00:00:00,73.0,74.25,72.5,73.62,48633600
-1990-12-17 00:00:00,73.0,74.25,72.5,74.0,27286400
-1990-12-18 00:00:00,74.5,75.75,74.25,75.25,51872000
-1990-12-19 00:00:00,75.37,75.75,74.75,74.87,34262400
-1990-12-20 00:00:00,74.25,76.0,74.0,75.5,46992000
-1990-12-21 00:00:00,75.75,76.0,75.25,75.75,33468800
-1990-12-24 00:00:00,75.5,75.5,74.75,75.25,13548800
-1990-12-26 00:00:00,75.25,75.75,74.5,75.0,16214400
-1990-12-27 00:00:00,75.0,75.25,74.5,74.75,22627200
-1990-12-28 00:00:00,74.5,75.25,74.25,75.0,20265600
-1990-12-31 00:00:00,75.0,75.25,74.5,75.25,23702400
-1991-01-02 00:00:00,75.0,75.25,74.75,74.75,38105600
-1991-01-03 00:00:00,74.75,76.0,74.75,75.25,52822400
-1991-01-04 00:00:00,75.0,76.5,75.0,75.87,58483200
-1991-01-07 00:00:00,75.25,77.75,74.75,74.87,87552000
-1991-01-08 00:00:00,74.75,75.25,73.0,73.5,76438400
-1991-01-09 00:00:00,74.0,75.75,73.5,74.0,115622400
-1991-01-10 00:00:00,74.25,78.75,74.25,78.25,123888000
-1991-01-11 00:00:00,78.5,79.0,76.75,78.0,62006400
-1991-01-14 00:00:00,77.25,77.5,75.5,76.75,58656000
-1991-01-15 00:00:00,76.75,79.5,76.75,78.37,83436800
-1991-01-16 00:00:00,78.5,82.87,78.25,82.25,139913600
-1991-01-17 00:00:00,86.0,86.25,83.75,84.0,163526400
-1991-01-18 00:00:00,82.5,85.5,82.25,85.25,103030400
-1991-01-21 00:00:00,84.62,90.0,84.62,89.5,154512000
-1991-01-22 00:00:00,89.62,91.0,87.37,88.87,113715200
-1991-01-23 00:00:00,88.25,90.25,88.25,89.0,77081600
-1991-01-24 00:00:00,89.25,90.87,88.75,90.5,86083200
-1991-01-25 00:00:00,90.75,91.0,89.0,89.5,86889600
-1991-01-28 00:00:00,89.0,94.0,89.0,92.25,130985600
-1991-01-29 00:00:00,92.25,94.37,90.0,92.5,146979200
-1991-01-30 00:00:00,92.5,96.5,91.5,96.25,148582400
-1991-01-31 00:00:00,96.5,99.5,96.0,98.12,111417600
-1991-02-01 00:00:00,99.0,101.0,97.25,99.75,117878400
-1991-02-04 00:00:00,100.0,100.75,98.0,99.12,88233600
-1991-02-05 00:00:00,99.25,102.0,98.0,101.25,88736000
-1991-02-06 00:00:00,101.0,106.5,100.5,105.75,106348800
-1991-02-07 00:00:00,106.25,109.0,102.25,103.0,133462400
-1991-02-08 00:00:00,103.0,104.75,101.75,104.0,74230400
-1991-02-11 00:00:00,104.12,104.5,102.25,104.25,152336000
-1991-02-12 00:00:00,103.25,104.75,102.5,103.25,96204800
-1991-02-13 00:00:00,102.5,105.62,101.75,105.5,95491200
-1991-02-14 00:00:00,105.25,105.5,99.0,100.75,133702400
-1991-02-15 00:00:00,101.5,104.25,101.25,103.25,115449600
-1991-02-19 00:00:00,102.25,103.5,101.5,102.5,66560000
-1991-02-20 00:00:00,101.75,104.0,101.5,102.75,52550400
-1991-02-21 00:00:00,103.0,103.5,100.0,100.0,68275200
-1991-02-22 00:00:00,99.75,104.5,99.75,102.25,105340800
-1991-02-25 00:00:00,103.25,104.0,101.5,103.0,88521600
-1991-02-26 00:00:00,101.5,102.5,100.5,101.75,55539200
-1991-02-27 00:00:00,102.25,105.75,101.25,105.25,87670400
-1991-02-28 00:00:00,106.0,106.25,103.25,103.75,55008000
-1991-03-01 00:00:00,103.0,106.25,102.0,105.75,77721600
-1991-03-04 00:00:00,105.75,107.5,104.5,107.0,47020800
-1991-03-05 00:00:00,107.25,112.5,107.0,111.5,76352000
-1991-03-06 00:00:00,112.5,113.0,106.75,107.25,101088000
-1991-03-07 00:00:00,104.25,107.5,103.5,104.0,165388800
-1991-03-08 00:00:00,104.5,106.0,101.75,102.5,134697600
-1991-03-11 00:00:00,101.75,102.5,97.75,99.25,160966400
-1991-03-12 00:00:00,98.25,98.87,95.62,95.75,152883200
-1991-03-13 00:00:00,96.0,101.12,96.0,100.5,110265600
-1991-03-14 00:00:00,101.5,101.5,97.0,98.0,100214400
-1991-03-15 00:00:00,98.25,98.75,96.25,96.62,76928000
-1991-03-18 00:00:00,96.25,99.75,96.0,99.25,66214400
-1991-03-19 00:00:00,98.25,101.0,96.75,99.0,92505600
-1991-03-20 00:00:00,99.0,101.0,98.75,99.0,83216000
-1991-03-21 00:00:00,99.5,100.75,94.0,94.75,119187200
-1991-03-22 00:00:00,94.5,95.5,93.0,93.75,95686400
-1991-03-25 00:00:00,94.0,98.75,94.0,98.25,59820800
-1991-03-26 00:00:00,98.75,105.25,98.75,105.12,89926400
-1991-03-27 00:00:00,105.0,109.25,105.0,107.75,91932800
-1991-03-28 00:00:00,107.25,108.25,106.0,106.12,30489600
-1991-04-01 00:00:00,106.0,107.75,104.5,106.75,59203200
-1991-04-02 00:00:00,107.5,112.5,106.75,112.25,96252800
-1991-04-03 00:00:00,112.75,116.75,112.75,113.75,91776000
-1991-04-04 00:00:00,114.0,116.75,112.75,113.75,73846400
-1991-04-05 00:00:00,114.0,114.25,109.0,110.0,108912000
-1991-04-08 00:00:00,110.0,113.25,109.5,111.37,46524800
-1991-04-09 00:00:00,111.5,113.25,109.75,110.25,60768000
-1991-04-10 00:00:00,109.75,110.25,105.5,107.5,74336000
-1991-04-11 00:00:00,108.5,111.5,108.0,111.0,47936000
-1991-04-12 00:00:00,109.5,110.0,103.75,107.25,176729600
-1991-04-15 00:00:00,106.0,114.25,105.0,113.75,88819200
-1991-04-16 00:00:00,113.75,114.5,110.0,112.25,81331200
-1991-04-17 00:00:00,114.0,117.5,111.12,111.5,128380800
-1991-04-18 00:00:00,111.25,112.0,108.0,110.0,88083200
-1991-04-19 00:00:00,106.25,109.5,105.0,107.25,96585600
-1991-04-22 00:00:00,106.0,106.25,101.75,102.12,139708800
-1991-04-23 00:00:00,102.25,103.0,100.5,101.62,103910400
-1991-04-24 00:00:00,101.5,104.75,100.5,103.0,82128000
-1991-04-25 00:00:00,102.5,103.75,100.5,100.75,65705600
-1991-04-26 00:00:00,100.25,102.25,98.75,100.75,88371200
-1991-04-29 00:00:00,101.25,101.5,97.75,97.75,71254400
-1991-04-30 00:00:00,97.75,99.25,96.0,99.0,115174400
-1991-05-01 00:00:00,98.5,100.75,97.0,100.75,111628800
-1991-05-02 00:00:00,101.25,102.5,100.25,100.5,66886400
-1991-05-03 00:00:00,100.5,101.25,99.75,101.25,23043200
-1991-05-06 00:00:00,100.5,103.25,100.25,102.75,44755200
-1991-05-07 00:00:00,103.25,103.75,101.25,101.25,50902400
-1991-05-08 00:00:00,101.0,103.25,100.25,103.0,57590400
-1991-05-09 00:00:00,103.25,106.0,102.75,105.75,76294400
-1991-05-10 00:00:00,106.25,107.0,102.0,102.75,52070400
-1991-05-13 00:00:00,103.25,103.75,101.25,103.12,68745600
-1991-05-14 00:00:00,102.62,103.25,100.75,101.25,58812800
-1991-05-15 00:00:00,100.25,100.5,96.62,98.0,111158400
-1991-05-16 00:00:00,99.25,100.0,98.5,99.37,70243200
-1991-05-17 00:00:00,99.0,99.5,98.0,99.25,44812800
-1991-05-20 00:00:00,99.5,100.0,97.75,99.12,65936000
-1991-05-21 00:00:00,99.75,103.25,99.5,102.0,83568000
-1991-05-22 00:00:00,102.75,106.75,102.25,106.75,88780800
-1991-05-23 00:00:00,107.0,109.75,107.0,109.5,67750400
-1991-05-24 00:00:00,110.0,112.5,109.5,110.0,67929600
-1991-05-28 00:00:00,110.5,111.75,110.0,110.75,43939200
-1991-05-29 00:00:00,111.25,112.0,109.75,110.25,64198400
-1991-05-30 00:00:00,110.12,111.75,109.0,110.25,61833600
-1991-05-31 00:00:00,110.5,111.0,108.0,109.75,81782400
-1991-06-03 00:00:00,109.5,112.25,109.0,112.0,46947200
-1991-06-04 00:00:00,112.0,113.5,110.5,113.0,35033600
-1991-06-05 00:00:00,112.5,114.25,112.0,112.0,41385600
-1991-06-06 00:00:00,112.75,113.0,110.5,111.12,32678400
-1991-06-07 00:00:00,109.75,110.25,108.75,110.25,51984000
-1991-06-10 00:00:00,110.25,111.0,109.75,110.5,29494400
-1991-06-11 00:00:00,111.0,113.0,110.5,110.62,41846400
-1991-06-12 00:00:00,110.75,112.25,110.25,111.12,51065600
-1991-06-13 00:00:00,111.0,112.25,110.5,111.0,38000000
-1991-06-14 00:00:00,111.25,113.75,111.0,113.5,46358400
-1991-06-17 00:00:00,113.75,114.75,112.5,113.5,29417600
-1991-06-18 00:00:00,113.25,113.5,109.75,111.5,46848000
-1991-06-19 00:00:00,109.75,109.75,103.0,103.37,157036800
-1991-06-20 00:00:00,101.0,101.75,99.0,100.75,187996800
-1991-06-21 00:00:00,101.25,103.0,101.25,102.25,67680000
-1991-06-24 00:00:00,101.0,101.5,97.5,98.12,79692800
-1991-06-25 00:00:00,99.25,100.25,98.0,98.75,97228800
-1991-06-26 00:00:00,99.0,101.5,98.25,100.75,96636800
-1991-06-27 00:00:00,67.75,68.25,66.75,68.0,56508800
-1991-06-28 00:00:00,67.75,68.75,65.5,68.12,61526400
-1991-07-01 00:00:00,68.75,71.62,67.75,71.37,72387200
-1991-07-02 00:00:00,71.25,72.25,68.0,68.12,43920000
-1991-07-03 00:00:00,64.5,65.0,61.75,64.0,191628800
-1991-07-05 00:00:00,63.75,63.75,61.5,61.75,78758400
-1991-07-08 00:00:00,60.75,67.25,60.5,67.0,109184000
-1991-07-09 00:00:00,67.5,68.75,66.5,67.87,76947200
-1991-07-10 00:00:00,68.25,68.75,65.0,65.25,67308800
-1991-07-11 00:00:00,65.75,66.75,65.0,66.25,51148800
-1991-07-12 00:00:00,67.0,68.5,66.0,68.0,35174400
-1991-07-15 00:00:00,68.75,70.25,68.5,69.87,36761600
-1991-07-16 00:00:00,70.0,70.0,67.5,67.5,42732800
-1991-07-17 00:00:00,65.75,67.75,65.0,67.75,40524800
-1991-07-18 00:00:00,68.0,69.25,66.75,67.0,25654400
-1991-07-19 00:00:00,67.5,68.0,66.0,67.75,24441600
-1991-07-22 00:00:00,66.75,68.75,66.5,67.5,35136000
-1991-07-23 00:00:00,68.0,68.25,66.5,66.5,35596800
-1991-07-24 00:00:00,67.0,67.25,65.0,65.5,54320000
-1991-07-25 00:00:00,67.0,68.0,65.87,66.0,90211200
-1991-07-26 00:00:00,67.0,71.75,66.75,71.0,149292800
-1991-07-29 00:00:00,71.0,71.25,68.75,70.25,136467200
-1991-07-30 00:00:00,70.5,73.0,69.75,72.75,78038400
-1991-07-31 00:00:00,73.0,74.0,72.75,73.5,111628800
-1991-08-01 00:00:00,73.75,74.0,73.0,73.25,53942400
-1991-08-02 00:00:00,73.75,74.75,73.25,73.25,81369600
-1991-08-05 00:00:00,73.25,73.25,71.75,72.25,28252800
-1991-08-06 00:00:00,72.25,75.0,72.25,74.5,53097600
-1991-08-07 00:00:00,74.75,76.5,74.5,76.0,69235200
-1991-08-08 00:00:00,76.0,79.25,76.0,79.0,91852800
-1991-08-09 00:00:00,78.75,82.0,78.25,80.75,114806400
-1991-08-12 00:00:00,79.75,83.75,79.75,83.0,56899200
-1991-08-13 00:00:00,83.75,83.75,82.25,82.5,94496000
-1991-08-14 00:00:00,82.75,83.5,82.0,82.5,67008000
-1991-08-15 00:00:00,82.5,83.25,81.0,81.5,45459200
-1991-08-16 00:00:00,80.75,82.37,80.25,81.75,52073600
-1991-08-19 00:00:00,77.5,81.25,77.0,80.25,85424000
-1991-08-20 00:00:00,80.62,81.87,80.0,80.5,57324800
-1991-08-21 00:00:00,82.0,84.5,81.75,84.0,73212800
-1991-08-22 00:00:00,84.25,85.25,83.25,84.0,43625600
-1991-08-23 00:00:00,84.0,86.5,84.0,85.25,43161600
-1991-08-26 00:00:00,84.75,85.25,83.5,85.25,44134400
-1991-08-27 00:00:00,84.75,85.0,84.0,84.75,34204800
-1991-08-28 00:00:00,84.75,86.75,84.5,85.62,41558400
-1991-08-29 00:00:00,86.0,86.5,85.0,85.75,27974400
-1991-08-30 00:00:00,85.75,86.25,84.5,85.25,22032000
-1991-09-03 00:00:00,85.0,85.0,82.5,83.12,33494400
-1991-09-04 00:00:00,83.25,83.5,81.0,82.62,38467200
-1991-09-05 00:00:00,83.0,83.0,80.0,80.5,58457600
-1991-09-06 00:00:00,81.0,82.25,80.25,80.75,50787200
-1991-09-09 00:00:00,80.75,81.5,80.25,80.75,31913600
-1991-09-10 00:00:00,82.0,82.5,80.0,80.0,65936000
-1991-09-11 00:00:00,80.5,82.25,80.5,82.0,64032000
-1991-09-12 00:00:00,83.0,85.75,83.0,85.62,53808000
-1991-09-13 00:00:00,85.5,85.75,82.5,83.0,51360000
-1991-09-16 00:00:00,83.0,83.5,82.25,83.0,21686400
-1991-09-17 00:00:00,82.75,84.75,82.0,84.5,23366400
-1991-09-18 00:00:00,84.0,85.5,83.75,84.75,26940800
-1991-09-19 00:00:00,85.0,87.25,84.75,86.25,51363200
-1991-09-20 00:00:00,86.75,87.0,86.0,86.5,30316800
-1991-09-23 00:00:00,86.25,86.5,84.5,84.87,49769600
-1991-09-24 00:00:00,85.25,88.25,85.25,88.0,47625600
-1991-09-25 00:00:00,88.0,88.37,86.5,87.75,25766400
-1991-09-26 00:00:00,87.5,90.0,87.25,89.25,48000000
-1991-09-27 00:00:00,89.5,89.5,87.75,88.25,33273600
-1991-09-30 00:00:00,88.25,89.5,87.0,89.0,27699200
-1991-10-01 00:00:00,89.0,89.25,88.0,88.87,19625600
-1991-10-02 00:00:00,88.5,90.5,86.25,87.0,67219200
-1991-10-03 00:00:00,86.5,88.25,86.25,87.5,34630400
-1991-10-04 00:00:00,88.0,89.0,87.5,88.12,26457600
-1991-10-07 00:00:00,87.25,88.87,86.75,88.5,27187200
-1991-10-08 00:00:00,88.0,89.5,88.0,89.25,37708800
-1991-10-09 00:00:00,89.5,91.25,89.25,89.5,60931200
-1991-10-10 00:00:00,90.5,90.5,88.5,89.75,42048000
-1991-10-11 00:00:00,90.75,91.0,87.75,89.62,69920000
-1991-10-14 00:00:00,90.0,92.25,90.0,92.25,50624000
-1991-10-15 00:00:00,92.25,92.25,90.75,91.37,57852800
-1991-10-16 00:00:00,91.5,91.5,89.87,90.75,100198400
-1991-10-17 00:00:00,90.75,90.75,88.5,89.25,95561600
-1991-10-18 00:00:00,90.0,91.25,89.75,90.0,37843200
-1991-10-21 00:00:00,90.0,91.5,89.75,91.0,28704000
-1991-10-22 00:00:00,91.5,92.75,91.25,91.37,32496000
-1991-10-23 00:00:00,91.75,92.0,89.75,90.25,36723200
-1991-10-24 00:00:00,90.5,90.5,89.25,90.25,26940800
-1991-10-25 00:00:00,90.25,90.75,89.25,89.5,28080000
-1991-10-28 00:00:00,89.5,90.25,87.75,90.25,37952000
-1991-10-29 00:00:00,90.25,90.75,89.75,90.75,36521600
-1991-10-30 00:00:00,90.75,94.75,90.75,94.5,65590400
-1991-10-31 00:00:00,94.5,95.25,93.25,93.87,41091200
-1991-11-01 00:00:00,93.5,93.75,92.0,92.62,34294400
-1991-11-04 00:00:00,92.25,92.5,90.75,91.0,28838400
-1991-11-05 00:00:00,91.25,94.5,91.0,93.75,51737600
-1991-11-06 00:00:00,94.0,95.5,93.25,95.25,38307200
-1991-11-07 00:00:00,95.5,95.75,94.5,94.75,20892800
-1991-11-08 00:00:00,95.0,96.75,95.0,95.25,36492800
-1991-11-11 00:00:00,96.0,98.0,95.62,97.5,40563200
-1991-11-12 00:00:00,98.25,100.75,98.0,99.87,80035200
-1991-11-13 00:00:00,99.5,101.75,98.75,101.0,57523200
-1991-11-14 00:00:00,101.5,101.5,98.75,99.25,44371200
-1991-11-15 00:00:00,99.0,100.5,94.75,95.0,71590400
-1991-11-18 00:00:00,95.25,97.75,95.0,97.25,72432000
-1991-11-19 00:00:00,96.25,97.37,94.25,96.25,71974400
-1991-11-20 00:00:00,97.0,97.5,96.0,96.5,36441600
-1991-11-21 00:00:00,96.25,97.25,95.75,97.25,35558400
-1991-11-22 00:00:00,97.0,97.5,95.25,96.0,38102400
-1991-11-25 00:00:00,95.75,97.0,95.25,95.62,33724800
-1991-11-26 00:00:00,96.12,96.25,92.75,94.5,58809600
-1991-11-27 00:00:00,94.25,95.5,94.0,95.25,15008000
-1991-11-29 00:00:00,94.75,97.75,94.75,97.25,20524800
-1991-12-02 00:00:00,96.25,101.5,96.0,101.25,55852800
-1991-12-03 00:00:00,101.0,102.75,99.5,101.37,64995200
-1991-12-04 00:00:00,101.75,103.0,100.0,102.0,36297600
-1991-12-05 00:00:00,101.75,102.25,100.75,101.75,24892800
-1991-12-06 00:00:00,101.5,105.25,101.0,104.25,51580800
-1991-12-09 00:00:00,103.25,103.75,101.25,102.0,57718400
-1991-12-10 00:00:00,102.0,102.0,100.0,101.75,46252800
-1991-12-11 00:00:00,102.12,102.75,99.5,100.75,39132800
-1991-12-12 00:00:00,101.0,103.25,100.5,102.0,36979200
-1991-12-13 00:00:00,102.25,102.75,101.5,102.0,26192000
-1991-12-16 00:00:00,102.0,102.25,100.75,102.12,27225600
-1991-12-17 00:00:00,102.0,103.5,100.25,101.87,27478400
-1991-12-18 00:00:00,102.0,103.25,101.25,102.87,33561600
-1991-12-19 00:00:00,102.37,103.25,101.25,102.75,38115200
-1991-12-20 00:00:00,104.0,105.0,102.25,103.25,35356800
-1991-12-23 00:00:00,103.25,106.75,102.5,106.75,46112000
-1991-12-24 00:00:00,106.75,107.5,106.0,106.25,23993600
-1991-12-26 00:00:00,106.25,108.25,105.75,107.87,24326400
-1991-12-27 00:00:00,108.25,111.5,107.75,110.37,36656000
-1991-12-30 00:00:00,110.5,111.25,109.5,110.75,35523200
-1991-12-31 00:00:00,110.75,112.0,108.75,111.25,40512000
-1992-01-02 00:00:00,110.75,114.75,109.5,114.0,74265600
-1992-01-03 00:00:00,114.0,114.25,111.75,113.0,38246400
-1992-01-06 00:00:00,113.25,117.75,112.37,116.5,63056000
-1992-01-07 00:00:00,116.5,120.25,115.75,120.0,64361600
-1992-01-08 00:00:00,119.0,125.75,118.75,124.25,90761600
-1992-01-09 00:00:00,124.25,129.0,124.0,127.25,88348800
-1992-01-10 00:00:00,127.0,127.75,124.0,125.25,64640000
-1992-01-13 00:00:00,124.0,128.88,122.75,127.12,52803200
-1992-01-14 00:00:00,127.5,128.5,126.0,128.25,44006400
-1992-01-15 00:00:00,128.75,133.25,128.25,131.5,65292800
-1992-01-16 00:00:00,131.25,132.0,127.5,127.75,58761600
-1992-01-17 00:00:00,127.75,129.5,123.75,126.5,85027200
-1992-01-20 00:00:00,127.25,127.25,122.5,122.5,58860800
-1992-01-21 00:00:00,122.25,123.0,116.0,119.37,120019200
-1992-01-22 00:00:00,120.0,125.5,119.0,125.5,56131200
-1992-01-23 00:00:00,125.5,129.38,123.75,125.0,75590400
-1992-01-24 00:00:00,124.5,125.5,124.0,124.62,37756800
-1992-01-27 00:00:00,124.75,125.5,120.5,120.62,46233600
-1992-01-28 00:00:00,121.0,121.75,116.0,120.75,95539200
-1992-01-29 00:00:00,122.5,125.75,121.75,124.5,97344000
-1992-01-30 00:00:00,124.5,124.75,121.5,123.5,41923200
-1992-01-31 00:00:00,123.5,123.75,119.75,120.25,49948800
-1992-02-03 00:00:00,118.25,125.5,117.5,125.0,80265600
-1992-02-04 00:00:00,125.25,126.0,122.5,124.5,58438400
-1992-02-05 00:00:00,124.75,128.5,123.5,127.25,71212800
-1992-02-06 00:00:00,126.5,129.0,125.75,126.25,62355200
-1992-02-07 00:00:00,126.25,127.5,124.0,125.75,36499200
-1992-02-10 00:00:00,125.62,126.0,122.0,124.5,41369600
-1992-02-11 00:00:00,124.25,124.75,121.5,122.5,41078400
-1992-02-12 00:00:00,118.62,126.75,118.62,125.75,83340800
-1992-02-13 00:00:00,125.5,126.5,121.5,122.5,97356800
-1992-02-14 00:00:00,122.25,122.5,118.0,118.5,82630400
-1992-02-18 00:00:00,119.25,122.25,118.0,118.25,73692800
-1992-02-19 00:00:00,118.0,118.0,113.5,115.12,145372800
-1992-02-20 00:00:00,116.0,119.25,115.75,117.5,74323200
-1992-02-21 00:00:00,117.0,118.5,113.75,114.5,91116800
-1992-02-24 00:00:00,114.5,116.5,113.0,114.87,59049600
-1992-02-25 00:00:00,115.0,116.5,113.25,115.75,57388800
-1992-02-26 00:00:00,116.0,122.0,116.0,122.0,100668800
-1992-02-27 00:00:00,122.75,125.25,122.75,124.87,79577600
-1992-02-28 00:00:00,125.0,126.5,122.25,123.5,58275200
-1992-03-02 00:00:00,123.75,125.75,121.75,123.0,34876800
-1992-03-03 00:00:00,123.5,125.25,122.5,123.25,27734400
-1992-03-04 00:00:00,123.25,124.25,121.75,122.5,33084800
-1992-03-05 00:00:00,122.5,123.25,119.25,121.25,55689600
-1992-03-06 00:00:00,120.75,122.0,116.75,118.25,61865600
-1992-03-09 00:00:00,118.75,120.5,118.25,119.0,30425600
-1992-03-10 00:00:00,119.5,122.75,119.25,121.75,45478400
-1992-03-11 00:00:00,122.25,123.25,119.25,120.25,39532800
-1992-03-12 00:00:00,120.25,121.5,118.5,121.12,50025600
-1992-03-13 00:00:00,122.5,123.0,120.5,121.0,36761600
-1992-03-16 00:00:00,121.0,124.25,120.5,124.25,55132800
-1992-03-17 00:00:00,125.37,128.75,124.75,128.0,94473600
-1992-03-18 00:00:00,128.5,129.0,126.0,126.37,69228800
-1992-03-19 00:00:00,127.0,130.25,126.25,127.5,111574400
-1992-03-20 00:00:00,127.5,129.0,127.5,128.5,35772800
-1992-03-23 00:00:00,128.5,129.25,127.75,128.5,37843200
-1992-03-24 00:00:00,129.0,129.88,126.5,127.5,70227200
-1992-03-25 00:00:00,127.5,129.25,127.0,128.5,36739200
-1992-03-26 00:00:00,128.75,129.0,124.25,125.0,60403200
-1992-03-27 00:00:00,124.5,125.0,119.5,121.25,89971200
-1992-03-30 00:00:00,121.5,122.0,120.0,120.0,40713600
-1992-03-31 00:00:00,120.5,122.0,117.75,118.5,86700800
-1992-04-01 00:00:00,117.25,120.75,117.0,120.5,74201600
-1992-04-02 00:00:00,120.5,121.5,116.75,117.0,56918400
-1992-04-03 00:00:00,117.5,119.25,116.75,117.5,59532800
-1992-04-06 00:00:00,117.75,121.62,117.75,121.25,40121600
-1992-04-07 00:00:00,122.0,122.5,115.75,116.0,72758400
-1992-04-08 00:00:00,115.75,117.5,113.25,117.25,105388800
-1992-04-09 00:00:00,118.25,120.25,116.62,120.0,70006400
-1992-04-10 00:00:00,121.25,122.0,114.0,116.0,126444800
-1992-04-13 00:00:00,116.75,118.12,114.25,117.5,45552000
-1992-04-14 00:00:00,118.25,120.25,116.5,117.0,72806400
-1992-04-15 00:00:00,128.75,129.25,126.5,128.88,223305600
-1992-04-16 00:00:00,129.0,129.0,127.0,127.62,66393600
-1992-04-20 00:00:00,124.5,125.0,115.5,118.12,226118400
-1992-04-21 00:00:00,118.25,118.5,115.5,116.12,99244800
-1992-04-22 00:00:00,116.5,118.5,114.5,117.62,61788800
-1992-04-23 00:00:00,118.5,119.0,112.25,115.75,115334400
-1992-04-24 00:00:00,116.0,116.75,112.0,112.25,90393600
-1992-04-27 00:00:00,112.5,116.5,112.5,113.25,99584000
-1992-04-28 00:00:00,113.75,114.5,107.0,109.0,199875200
-1992-04-29 00:00:00,109.5,111.5,108.25,111.37,137308800
-1992-04-30 00:00:00,112.0,112.75,109.75,110.25,95868800
-1992-05-01 00:00:00,110.5,114.0,110.25,113.75,62083200
-1992-05-04 00:00:00,113.5,116.0,112.5,114.0,73920000
-1992-05-05 00:00:00,113.75,117.5,113.25,116.5,59244800
-1992-05-06 00:00:00,117.0,117.25,115.5,116.0,50016000
-1992-05-07 00:00:00,116.0,116.5,114.25,115.0,40579200
-1992-05-08 00:00:00,116.0,117.0,113.25,114.5,59820800
-1992-05-11 00:00:00,114.75,115.25,113.25,114.0,41110400
-1992-05-12 00:00:00,114.75,115.25,112.75,114.25,49904000
-1992-05-13 00:00:00,113.75,114.25,111.0,112.75,64320000
-1992-05-14 00:00:00,112.75,113.0,109.25,110.75,72307200
-1992-05-15 00:00:00,110.25,111.5,109.5,110.0,40812800
-1992-05-18 00:00:00,110.75,113.5,110.5,112.75,37526400
-1992-05-19 00:00:00,113.25,114.5,113.25,114.5,51238400
-1992-05-20 00:00:00,114.5,117.0,114.5,116.75,58800000
-1992-05-21 00:00:00,117.0,117.0,115.25,116.62,48566400
-1992-05-22 00:00:00,117.0,117.0,115.0,115.75,36969600
-1992-05-26 00:00:00,116.0,117.0,115.0,115.5,38217600
-1992-05-27 00:00:00,115.75,116.25,114.75,115.0,31164800
-1992-05-28 00:00:00,114.75,119.5,114.5,119.0,62700800
-1992-05-29 00:00:00,119.75,122.25,119.5,121.0,89916800
-1992-06-01 00:00:00,120.5,124.25,120.0,124.25,68528000
-1992-06-02 00:00:00,124.25,124.5,122.25,122.87,42585600
-1992-06-03 00:00:00,122.5,124.25,122.5,123.0,28188800
-1992-06-04 00:00:00,123.25,123.5,122.5,122.62,41753600
-1992-06-05 00:00:00,122.5,123.0,120.75,121.0,40937600
-1992-06-08 00:00:00,120.75,121.0,118.25,118.25,40227200
-1992-06-09 00:00:00,118.5,119.0,114.0,115.0,84604800
-1992-06-10 00:00:00,115.25,115.5,112.0,112.5,65456000
-1992-06-11 00:00:00,112.5,115.25,107.5,108.0,130732800
-1992-06-12 00:00:00,110.25,113.0,108.87,112.5,138028800
-1992-06-15 00:00:00,75.0,78.0,75.0,75.75,54940800
-1992-06-16 00:00:00,75.5,76.5,72.5,72.75,57376000
-1992-06-17 00:00:00,72.5,73.25,71.5,72.37,70032000
-1992-06-18 00:00:00,73.0,74.75,71.0,72.25,53356800
-1992-06-19 00:00:00,73.5,74.25,72.75,73.5,43110400
-1992-06-22 00:00:00,73.25,74.5,71.5,74.25,54080000
-1992-06-23 00:00:00,74.75,75.75,72.75,73.5,57420800
-1992-06-24 00:00:00,73.75,73.75,71.75,72.25,34096000
-1992-06-25 00:00:00,72.25,72.25,66.5,70.0,165340800
-1992-06-26 00:00:00,69.5,69.75,65.75,66.75,140982400
-1992-06-29 00:00:00,68.5,72.75,68.25,72.25,90963200
-1992-06-30 00:00:00,72.75,73.0,69.5,70.0,74048000
-1992-07-01 00:00:00,70.25,72.75,69.5,72.12,45136000
-1992-07-02 00:00:00,72.75,73.0,68.75,69.87,80563200
-1992-07-06 00:00:00,70.0,70.25,67.75,69.5,36224000
-1992-07-07 00:00:00,69.75,69.75,67.25,68.0,54396800
-1992-07-08 00:00:00,68.0,69.0,65.5,68.62,93417600
-1992-07-09 00:00:00,69.0,70.75,68.25,69.0,61174400
-1992-07-10 00:00:00,69.25,70.0,67.62,69.5,28905600
-1992-07-13 00:00:00,69.75,71.25,68.5,70.0,35113600
-1992-07-14 00:00:00,70.5,71.5,70.25,71.12,41116800
-1992-07-15 00:00:00,71.75,73.25,71.0,71.5,80172800
-1992-07-16 00:00:00,71.0,72.25,70.75,72.25,42291200
-1992-07-17 00:00:00,71.75,72.0,69.75,70.25,59865600
-1992-07-20 00:00:00,69.5,70.25,68.5,69.25,48707200
-1992-07-21 00:00:00,70.0,72.75,69.5,71.75,45907200
-1992-07-22 00:00:00,71.75,71.75,69.5,70.0,59008000
-1992-07-23 00:00:00,69.75,72.25,68.75,71.0,68441600
-1992-07-24 00:00:00,71.12,73.75,71.0,72.75,76259200
-1992-07-27 00:00:00,72.75,73.5,72.25,73.0,30512000
-1992-07-28 00:00:00,73.5,74.5,72.75,74.0,45363200
-1992-07-29 00:00:00,74.5,74.75,72.0,74.0,145273600
-1992-07-30 00:00:00,73.5,74.5,73.0,73.12,32035200
-1992-07-31 00:00:00,73.5,73.5,72.25,72.75,35312000
-1992-08-03 00:00:00,72.75,74.25,72.0,73.75,31516800
-1992-08-04 00:00:00,74.0,74.5,73.5,73.87,31430400
-1992-08-05 00:00:00,73.75,73.75,71.25,72.0,60150400
-1992-08-06 00:00:00,71.5,72.0,70.25,71.5,3705600
-1992-08-07 00:00:00,71.5,73.75,70.5,70.75,55008000
-1992-08-10 00:00:00,71.0,72.5,70.75,70.87,42067200
-1992-08-11 00:00:00,71.25,71.87,70.0,71.37,33436800
-1992-08-12 00:00:00,71.75,72.5,70.75,71.0,30441600
-1992-08-13 00:00:00,71.25,71.75,70.5,70.87,28227200
-1992-08-14 00:00:00,71.0,71.75,70.75,71.0,33942400
-1992-08-17 00:00:00,70.75,71.0,69.5,69.5,63318400
-1992-08-18 00:00:00,69.0,70.75,68.0,69.5,66313600
-1992-08-19 00:00:00,69.5,70.5,68.75,69.25,27433600
-1992-08-20 00:00:00,69.5,70.75,69.0,70.37,36534400
-1992-08-21 00:00:00,70.5,70.87,69.0,69.75,52710400
-1992-08-24 00:00:00,69.62,70.0,68.75,69.0,42800000
-1992-08-25 00:00:00,68.75,70.75,68.5,70.37,37123200
-1992-08-26 00:00:00,70.25,72.25,70.25,71.62,50016000
-1992-08-27 00:00:00,72.0,74.0,72.0,73.62,88028800
-1992-08-28 00:00:00,73.5,74.5,73.5,74.37,49468800
-1992-08-31 00:00:00,74.25,75.0,73.5,74.5,25651200
-1992-09-01 00:00:00,74.0,74.62,73.25,74.5,30825600
-1992-09-02 00:00:00,74.5,75.75,73.75,75.37,61955200
-1992-09-03 00:00:00,75.75,77.25,75.5,76.62,85296000
-1992-09-04 00:00:00,76.25,76.5,75.5,76.0,28585600
-1992-09-08 00:00:00,76.0,76.87,75.25,76.75,49376000
-1992-09-09 00:00:00,76.75,78.37,76.5,78.12,60982400
-1992-09-10 00:00:00,78.25,79.0,77.5,79.0,53302400
-1992-09-11 00:00:00,78.5,79.25,78.0,78.75,30796800
-1992-09-14 00:00:00,79.75,82.0,79.75,81.75,95100800
-1992-09-15 00:00:00,81.5,81.75,80.0,81.25,44614400
-1992-09-16 00:00:00,79.75,81.75,79.5,80.37,35708800
-1992-09-17 00:00:00,80.5,81.5,80.25,81.12,23590400
-1992-09-18 00:00:00,81.25,81.5,78.37,79.87,71683200
-1992-09-21 00:00:00,78.75,79.5,78.25,79.12,31811200
-1992-09-22 00:00:00,79.0,79.12,77.5,77.75,30777600
-1992-09-23 00:00:00,77.75,79.75,77.5,79.12,37654400
-1992-09-24 00:00:00,79.25,80.5,79.25,80.25,36953600
-1992-09-25 00:00:00,80.25,80.37,76.0,78.75,41817600
-1992-09-28 00:00:00,76.5,78.25,76.25,77.0,52854400
-1992-09-29 00:00:00,77.0,79.0,77.0,78.75,39392000
-1992-09-30 00:00:00,79.75,80.5,78.75,80.5,59843200
-1992-10-01 00:00:00,80.0,81.0,79.5,79.62,47804800
-1992-10-02 00:00:00,79.25,79.75,78.0,78.75,36803200
-1992-10-05 00:00:00,78.5,81.75,75.75,81.75,71347200
-1992-10-06 00:00:00,82.25,83.5,81.25,82.5,74316800
-1992-10-07 00:00:00,82.5,84.25,81.0,81.12,58153600
-1992-10-08 00:00:00,82.25,84.5,81.75,83.37,59532800
-1992-10-09 00:00:00,83.5,83.5,81.5,82.37,40182400
-1992-10-12 00:00:00,83.0,84.0,82.75,83.87,34700800
-1992-10-13 00:00:00,84.75,85.37,83.25,84.25,86643200
-1992-10-14 00:00:00,84.37,85.0,83.0,83.5,47456000
-1992-10-15 00:00:00,83.25,84.75,82.75,84.5,35942400
-1992-10-16 00:00:00,84.75,85.5,83.75,85.37,47644800
-1992-10-19 00:00:00,85.0,88.25,85.0,87.87,83280000
-1992-10-20 00:00:00,88.25,89.75,87.0,87.87,84150400
-1992-10-21 00:00:00,88.25,90.0,87.75,90.0,60396800
-1992-10-22 00:00:00,90.0,90.25,88.25,89.75,49174400
-1992-10-23 00:00:00,90.25,90.25,88.25,88.62,46006400
-1992-10-26 00:00:00,88.5,90.25,87.75,90.0,40121600
-1992-10-27 00:00:00,90.0,90.25,87.5,88.0,49116800
-1992-10-28 00:00:00,88.25,88.75,87.25,88.5,36172800
-1992-10-29 00:00:00,88.75,90.0,88.5,90.0,32774400
-1992-10-30 00:00:00,89.87,90.0,88.5,88.75,24998400
-1992-11-02 00:00:00,89.0,90.0,87.75,89.62,31091200
-1992-11-03 00:00:00,89.5,89.75,87.62,88.25,35267200
-1992-11-04 00:00:00,88.25,89.75,88.0,88.5,23657600
-1992-11-05 00:00:00,89.0,92.25,88.25,91.87,90361600
-1992-11-06 00:00:00,91.75,93.25,91.25,92.75,61155200
-1992-11-09 00:00:00,92.75,92.75,90.5,91.87,54796800
-1992-11-10 00:00:00,92.0,93.25,91.5,92.87,38710400
-1992-11-11 00:00:00,92.75,95.0,92.25,93.75,60748800
-1992-11-12 00:00:00,93.75,94.25,92.0,93.5,46960000
-1992-11-13 00:00:00,93.5,93.75,92.5,93.25,25811200
-1992-11-16 00:00:00,93.0,93.5,92.25,92.75,19312000
-1992-11-17 00:00:00,92.87,94.0,89.25,90.0,56649600
-1992-11-18 00:00:00,90.5,92.5,89.87,92.0,33273600
-1992-11-19 00:00:00,92.25,95.0,92.25,94.0,46857600
-1992-11-20 00:00:00,94.0,95.0,93.75,95.0,41113600
-1992-11-23 00:00:00,90.25,91.75,87.25,88.5,309884800
-1992-11-24 00:00:00,91.25,92.75,89.25,91.5,145513600
-1992-11-25 00:00:00,92.0,92.5,90.25,91.12,53152000
-1992-11-27 00:00:00,91.5,92.5,91.0,91.75,17593600
-1992-11-30 00:00:00,92.5,93.25,91.75,93.12,35251200
-1992-12-01 00:00:00,92.75,93.5,92.0,93.12,33593600
-1992-12-02 00:00:00,93.0,93.5,90.5,90.75,49881600
-1992-12-03 00:00:00,90.75,92.5,90.5,91.62,26048000
-1992-12-04 00:00:00,91.5,92.5,91.25,91.75,23548800
-1992-12-07 00:00:00,92.0,93.5,91.0,93.37,46422400
-1992-12-08 00:00:00,93.75,94.0,91.5,92.5,26908800
-1992-12-09 00:00:00,91.75,93.25,91.25,92.0,26048000
-1992-12-10 00:00:00,90.0,91.75,88.5,89.0,89296000
-1992-12-11 00:00:00,88.5,89.0,85.75,86.37,112934400
-1992-12-14 00:00:00,86.75,88.25,86.5,87.12,51286400
-1992-12-15 00:00:00,87.25,87.75,85.5,86.37,45289600
-1992-12-16 00:00:00,86.5,88.25,85.25,87.0,73792000
-1992-12-17 00:00:00,87.25,90.25,87.0,90.0,51859200
-1992-12-18 00:00:00,89.0,90.25,88.5,90.0,74387200
-1992-12-21 00:00:00,89.75,92.0,89.25,90.5,64928000
-1992-12-22 00:00:00,91.0,91.5,87.0,87.75,56928000
-1992-12-23 00:00:00,88.0,88.25,86.0,87.25,59974400
-1992-12-24 00:00:00,87.25,87.25,86.0,87.25,32723200
-1992-12-28 00:00:00,87.25,87.75,86.0,87.5,45731200
-1992-12-29 00:00:00,87.25,87.5,86.25,86.5,60035200
-1992-12-30 00:00:00,86.75,87.0,85.25,85.87,50860800
-1992-12-31 00:00:00,86.0,86.25,85.25,85.37,30851200
-1993-01-04 00:00:00,85.0,85.75,84.5,85.12,72646400
-1993-01-05 00:00:00,85.0,86.75,84.75,86.5,71529600
-1993-01-06 00:00:00,87.0,89.25,86.75,89.0,87440000
-1993-01-07 00:00:00,89.0,89.87,87.0,87.25,58748800
-1993-01-08 00:00:00,87.25,88.25,86.25,87.12,43977600
-1993-01-11 00:00:00,87.25,89.25,86.25,89.12,58348800
-1993-01-12 00:00:00,89.0,91.25,88.75,89.75,85129600
-1993-01-13 00:00:00,89.5,92.25,88.25,91.25,83696000
-1993-01-14 00:00:00,92.25,94.0,90.5,91.25,121264000
-1993-01-15 00:00:00,87.5,91.0,87.0,89.75,181958400
-1993-01-18 00:00:00,89.5,89.75,88.25,89.25,50611200
-1993-01-19 00:00:00,89.0,89.25,88.25,88.37,52960000
-1993-01-20 00:00:00,88.5,89.0,87.75,88.37,47968000
-1993-01-21 00:00:00,87.75,90.0,86.75,89.5,73363200
-1993-01-22 00:00:00,89.75,90.25,88.75,89.37,49088000
-1993-01-25 00:00:00,89.25,90.25,87.75,88.5,49609600
-1993-01-26 00:00:00,88.5,90.0,87.5,88.0,42345600
-1993-01-27 00:00:00,87.5,87.75,85.5,86.25,64192000
-1993-01-28 00:00:00,86.25,87.12,84.75,87.0,77030400
-1993-01-29 00:00:00,87.5,88.0,85.75,86.5,39424000
-1993-02-01 00:00:00,86.25,88.0,85.5,87.5,42854400
-1993-02-02 00:00:00,87.37,89.5,87.25,89.0,70371200
-1993-02-03 00:00:00,89.5,90.25,88.0,88.37,71728000
-1993-02-04 00:00:00,87.75,87.75,84.5,85.0,124214400
-1993-02-05 00:00:00,84.75,89.5,82.25,89.0,177216000
-1993-02-08 00:00:00,88.5,89.0,85.0,85.75,92665600
-1993-02-09 00:00:00,86.75,87.25,83.5,83.87,64550400
-1993-02-10 00:00:00,84.5,86.25,84.0,85.5,39193600
-1993-02-11 00:00:00,86.25,86.5,84.75,85.25,31635200
-1993-02-12 00:00:00,85.25,85.25,83.25,83.62,34752000
-1993-02-16 00:00:00,82.87,83.75,79.75,80.12,91180800
-1993-02-17 00:00:00,81.0,81.25,77.25,80.25,121913600
-1993-02-18 00:00:00,81.25,82.75,79.0,81.62,138553600
-1993-02-19 00:00:00,81.87,82.0,79.5,79.75,97094400
-1993-02-22 00:00:00,79.75,81.0,76.75,76.75,76256000
-1993-02-23 00:00:00,78.0,80.5,76.75,79.5,105974400
-1993-02-24 00:00:00,79.0,84.0,78.75,83.87,77548800
-1993-02-25 00:00:00,82.5,85.0,82.5,84.37,60806400
-1993-02-26 00:00:00,84.25,85.0,83.0,83.37,29833600
-1993-03-01 00:00:00,83.75,83.75,81.25,81.5,26432000
-1993-03-02 00:00:00,81.75,84.75,81.25,84.62,38380800
-1993-03-03 00:00:00,84.75,85.5,83.5,84.75,42352000
-1993-03-04 00:00:00,84.75,84.75,81.75,83.75,56659200
-1993-03-05 00:00:00,83.5,85.0,82.5,82.75,35724800
-1993-03-08 00:00:00,82.62,84.5,82.0,83.62,48022400
-1993-03-09 00:00:00,84.0,85.0,83.75,84.25,41312000
-1993-03-10 00:00:00,84.5,85.75,83.5,85.0,26592000
-1993-03-11 00:00:00,85.25,87.75,85.0,86.5,57779200
-1993-03-12 00:00:00,86.0,89.25,85.25,89.0,73580800
-1993-03-15 00:00:00,89.25,89.25,87.0,87.62,35347200
-1993-03-16 00:00:00,88.25,88.75,87.0,87.75,36336000
-1993-03-17 00:00:00,86.75,87.5,85.25,85.37,39644800
-1993-03-18 00:00:00,85.75,86.75,85.0,85.25,34406400
-1993-03-19 00:00:00,85.75,85.75,84.0,84.25,45404800
-1993-03-22 00:00:00,83.25,84.0,82.5,83.37,34083200
-1993-03-23 00:00:00,83.5,85.0,83.0,83.12,34409600
-1993-03-24 00:00:00,83.25,86.75,83.0,86.25,50576000
-1993-03-25 00:00:00,86.5,88.25,86.37,87.37,43833600
-1993-03-26 00:00:00,88.0,88.25,86.0,86.62,28380800
-1993-03-29 00:00:00,86.75,88.5,86.75,87.0,48262400
-1993-03-30 00:00:00,88.5,91.25,87.25,91.0,140777600
-1993-03-31 00:00:00,91.25,94.25,90.75,92.5,179660800
-1993-04-01 00:00:00,92.5,94.75,92.5,93.0,100412800
-1993-04-02 00:00:00,91.75,92.0,89.75,89.75,73251200
-1993-04-05 00:00:00,88.75,92.25,88.0,91.5,61187200
-1993-04-06 00:00:00,91.75,93.0,89.25,89.75,55699200
-1993-04-07 00:00:00,90.0,90.5,89.25,90.25,39417600
-1993-04-08 00:00:00,90.0,90.25,88.25,89.0,40185600
-1993-04-12 00:00:00,88.75,91.25,88.5,90.12,48976000
-1993-04-13 00:00:00,90.25,92.25,88.75,88.87,53337600
-1993-04-14 00:00:00,89.0,90.25,87.75,89.0,38592000
-1993-04-15 00:00:00,88.0,89.87,86.0,87.12,109152000
-1993-04-16 00:00:00,87.25,87.75,85.5,87.0,49600000
-1993-04-19 00:00:00,87.0,87.25,85.0,87.0,45673600
-1993-04-20 00:00:00,86.75,87.5,85.0,86.75,46009600
-1993-04-21 00:00:00,86.75,86.75,84.25,84.87,92528000
-1993-04-22 00:00:00,84.5,85.0,82.87,83.25,79872000
-1993-04-23 00:00:00,83.0,83.25,80.75,81.37,89296000
-1993-04-26 00:00:00,81.5,82.5,79.75,80.37,65376000
-1993-04-27 00:00:00,80.5,82.75,80.25,82.5,58208000
-1993-04-28 00:00:00,83.0,86.0,82.75,86.0,55372800
-1993-04-29 00:00:00,85.75,85.75,84.0,85.5,49660800
-1993-04-30 00:00:00,85.0,86.75,85.0,85.5,46825600
-1993-05-03 00:00:00,85.5,87.0,85.0,86.12,38096000
-1993-05-04 00:00:00,86.75,88.5,86.5,88.0,49664000
-1993-05-05 00:00:00,88.0,90.0,87.5,89.25,51868800
-1993-05-06 00:00:00,89.0,89.75,86.75,87.25,47244800
-1993-05-07 00:00:00,87.25,87.75,86.5,87.0,31798400
-1993-05-10 00:00:00,88.5,90.0,88.0,89.12,69091200
-1993-05-11 00:00:00,88.25,88.75,87.25,87.75,38220800
-1993-05-12 00:00:00,87.5,88.0,85.75,86.25,48272000
-1993-05-13 00:00:00,85.75,86.0,84.5,85.75,43708800
-1993-05-14 00:00:00,86.0,86.75,84.75,85.5,49116800
-1993-05-17 00:00:00,85.75,86.62,85.25,86.5,27763200
-1993-05-18 00:00:00,86.75,88.75,86.5,88.5,84185600
-1993-05-19 00:00:00,90.75,93.0,89.5,92.5,181017600
-1993-05-20 00:00:00,92.25,95.25,92.0,94.12,150256000
-1993-05-21 00:00:00,93.5,94.25,92.0,92.5,75500800
-1993-05-24 00:00:00,92.25,94.0,92.0,92.12,64252800
-1993-05-25 00:00:00,91.75,92.0,90.0,91.25,36716800
-1993-05-26 00:00:00,91.5,95.25,91.25,95.25,87484800
-1993-05-27 00:00:00,95.0,95.5,93.0,94.12,95052800
-1993-05-28 00:00:00,93.5,93.75,91.75,92.62,35136000
-1993-06-01 00:00:00,93.0,98.0,92.75,96.25,173088000
-1993-06-02 00:00:00,95.75,97.5,95.25,95.75,70710400
-1993-06-03 00:00:00,95.75,96.0,94.5,94.62,23936000
-1993-06-04 00:00:00,94.0,94.5,93.5,94.0,32652800
-1993-06-07 00:00:00,94.25,95.75,93.0,93.25,52761600
-1993-06-08 00:00:00,93.0,93.25,90.75,92.25,48131200
-1993-06-09 00:00:00,92.75,93.0,90.75,91.0,62480000
-1993-06-10 00:00:00,91.25,92.5,89.5,91.12,56544000
-1993-06-11 00:00:00,91.75,92.5,89.0,89.37,67542400
-1993-06-14 00:00:00,91.0,92.25,90.25,92.25,40489600
-1993-06-15 00:00:00,93.0,93.0,91.5,92.5,42345600
-1993-06-16 00:00:00,92.75,93.25,89.25,91.25,66966400
-1993-06-17 00:00:00,91.5,91.75,90.5,90.87,28083200
-1993-06-18 00:00:00,90.5,91.25,87.0,87.5,75910400
-1993-06-21 00:00:00,88.75,89.25,87.0,88.62,68102400
-1993-06-22 00:00:00,89.25,89.75,87.25,88.0,41062400
-1993-06-23 00:00:00,88.0,89.25,87.75,88.62,33129600
-1993-06-24 00:00:00,88.25,89.5,87.25,88.5,35782400
-1993-06-25 00:00:00,88.5,89.25,86.75,88.5,45484800
-1993-06-28 00:00:00,88.75,90.25,88.5,90.25,52224000
-1993-06-29 00:00:00,90.25,91.75,88.5,89.0,42361600
-1993-06-30 00:00:00,89.25,90.25,87.25,88.0,56422400
-1993-07-01 00:00:00,88.25,88.5,86.5,87.12,57907200
-1993-07-02 00:00:00,87.25,87.5,86.5,87.25,25404800
-1993-07-06 00:00:00,86.75,87.75,85.25,86.0,47721600
-1993-07-07 00:00:00,82.12,84.25,81.25,83.37,182569600
-1993-07-08 00:00:00,84.0,85.5,84.0,84.87,70105600
-1993-07-09 00:00:00,85.0,85.0,83.5,84.62,50000000
-1993-07-12 00:00:00,84.75,84.75,83.5,83.75,26540800
-1993-07-13 00:00:00,84.0,84.0,82.5,82.75,36476800
-1993-07-14 00:00:00,83.0,85.5,82.5,84.25,43491200
-1993-07-15 00:00:00,84.25,84.25,82.75,83.5,34432000
-1993-07-16 00:00:00,83.25,83.25,80.75,81.12,86217600
-1993-07-19 00:00:00,79.5,80.25,78.0,78.75,122435200
-1993-07-20 00:00:00,79.25,80.5,78.0,80.5,74822400
-1993-07-21 00:00:00,78.5,79.0,76.75,79.0,178963200
-1993-07-22 00:00:00,80.75,81.75,76.75,77.62,147584000
-1993-07-23 00:00:00,77.0,78.25,76.75,77.62,92790400
-1993-07-26 00:00:00,78.25,79.25,77.75,78.25,65801600
-1993-07-27 00:00:00,78.5,78.75,75.5,75.5,112220800
-1993-07-28 00:00:00,76.0,79.5,74.75,78.25,113459200
-1993-07-29 00:00:00,78.0,80.75,77.5,79.0,96534400
-1993-07-30 00:00:00,73.0,74.25,72.0,74.0,287936000
-1993-08-02 00:00:00,74.75,75.75,72.25,72.75,148208000
-1993-08-03 00:00:00,73.0,73.25,72.0,73.0,85136000
-1993-08-04 00:00:00,73.25,73.75,71.75,73.0,94416000
-1993-08-05 00:00:00,73.5,75.0,73.25,74.75,67910400
-1993-08-06 00:00:00,74.75,75.87,72.75,73.25,71760000
-1993-08-09 00:00:00,73.25,74.0,72.25,73.0,70876800
-1993-08-10 00:00:00,73.0,73.25,70.37,71.0,192028800
-1993-08-11 00:00:00,71.25,73.0,71.12,72.37,95974400
-1993-08-12 00:00:00,72.5,74.5,72.25,74.0,77366400
-1993-08-13 00:00:00,74.0,75.75,73.0,75.25,61900800
-1993-08-16 00:00:00,75.75,78.25,75.5,77.75,78451200
-1993-08-17 00:00:00,78.0,78.5,76.0,77.25,54272000
-1993-08-18 00:00:00,77.75,79.25,76.5,77.25,66012800
-1993-08-19 00:00:00,77.25,77.87,73.75,74.25,114742400
-1993-08-20 00:00:00,73.5,76.75,73.25,76.25,73683200
-1993-08-23 00:00:00,75.5,78.25,75.5,77.0,59472000
-1993-08-24 00:00:00,76.5,77.0,75.75,75.87,39417600
-1993-08-25 00:00:00,75.0,76.0,72.87,74.25,68800000
-1993-08-26 00:00:00,73.5,73.75,71.5,72.12,136256000
-1993-08-27 00:00:00,72.25,72.5,71.25,71.87,67763200
-1993-08-30 00:00:00,72.5,73.25,71.75,72.62,54012800
-1993-08-31 00:00:00,73.75,75.5,73.5,75.12,93020800
-1993-09-01 00:00:00,75.25,77.25,75.0,76.75,86035200
-1993-09-02 00:00:00,77.25,78.5,76.12,76.62,55497600
-1993-09-03 00:00:00,76.5,76.75,75.25,75.75,26800000
-1993-09-07 00:00:00,75.75,76.25,74.25,74.75,38659200
-1993-09-08 00:00:00,74.0,74.75,73.25,74.5,54777600
-1993-09-09 00:00:00,75.0,76.5,74.5,76.25,29856000
-1993-09-10 00:00:00,77.0,78.25,76.25,78.0,56540800
-1993-09-13 00:00:00,78.5,78.5,76.25,76.37,33481600
-1993-09-14 00:00:00,76.0,76.25,74.25,75.25,57756800
-1993-09-15 00:00:00,75.75,76.75,74.37,76.5,60428800
-1993-09-16 00:00:00,76.75,77.25,75.75,76.0,25641600
-1993-09-17 00:00:00,75.5,76.5,75.25,76.0,25286400
-1993-09-20 00:00:00,76.25,77.75,75.0,75.62,34691200
-1993-09-21 00:00:00,75.5,77.37,74.75,76.0,57846400
-1993-09-22 00:00:00,76.0,78.0,75.25,77.25,72051200
-1993-09-23 00:00:00,77.25,79.25,76.75,78.75,72214400
-1993-09-24 00:00:00,78.5,80.75,78.5,80.0,91481600
-1993-09-27 00:00:00,81.75,82.5,81.25,82.25,73472000
-1993-09-28 00:00:00,82.25,84.25,82.25,84.0,84012800
-1993-09-29 00:00:00,83.75,84.0,80.75,83.0,87529600
-1993-09-30 00:00:00,82.75,83.25,82.25,82.5,38400000
-1993-10-01 00:00:00,82.5,83.25,82.0,82.0,46048000
-1993-10-04 00:00:00,82.5,84.0,82.5,82.62,40505600
-1993-10-05 00:00:00,82.75,84.75,82.5,83.25,86931200
-1993-10-06 00:00:00,83.25,85.5,83.0,84.87,77321600
-1993-10-07 00:00:00,85.0,85.75,83.75,84.12,41596800
-1993-10-08 00:00:00,84.25,84.75,82.25,84.5,38086400
-1993-10-11 00:00:00,84.5,84.75,82.25,84.0,36457600
-1993-10-12 00:00:00,84.25,85.25,82.25,84.25,79296000
-1993-10-13 00:00:00,83.75,84.25,81.25,83.25,62409600
-1993-10-14 00:00:00,83.75,84.0,82.0,82.12,63257600
-1993-10-15 00:00:00,82.25,83.0,80.25,80.75,126425600
-1993-10-18 00:00:00,81.0,83.25,80.75,83.0,67750400
-1993-10-19 00:00:00,82.0,84.0,79.5,80.25,91392000
-1993-10-20 00:00:00,80.5,81.75,79.25,81.0,81590400
-1993-10-21 00:00:00,78.75,80.0,78.0,79.5,127142400
-1993-10-22 00:00:00,79.25,80.75,79.25,80.37,47625600
-1993-10-25 00:00:00,80.5,81.25,79.0,80.5,48553600
-1993-10-26 00:00:00,80.5,80.75,79.25,79.5,66944000
-1993-10-27 00:00:00,79.5,80.5,79.5,79.87,45564800
-1993-10-28 00:00:00,79.75,80.5,78.75,79.0,56009600
-1993-10-29 00:00:00,79.5,80.25,79.25,80.12,39843200
-1993-11-01 00:00:00,80.25,81.5,79.75,80.87,30163200
-1993-11-02 00:00:00,81.25,81.5,79.5,80.25,42422400
-1993-11-03 00:00:00,80.0,80.5,77.75,78.5,56796800
-1993-11-04 00:00:00,78.75,79.0,76.5,76.5,63177600
-1993-11-05 00:00:00,76.25,79.0,76.0,78.75,56432000
-1993-11-08 00:00:00,79.0,79.5,77.75,78.5,28819200
-1993-11-09 00:00:00,79.0,80.0,78.0,78.25,36320000
-1993-11-10 00:00:00,80.0,81.62,79.0,81.37,57177600
-1993-11-11 00:00:00,81.25,82.5,81.0,81.62,31158400
-1993-11-12 00:00:00,81.75,82.5,81.75,81.87,34339200
-1993-11-15 00:00:00,82.0,82.0,80.5,80.5,29244800
-1993-11-16 00:00:00,81.0,82.75,80.5,82.25,47664000
-1993-11-17 00:00:00,82.75,83.0,80.75,80.75,72217600
-1993-11-18 00:00:00,80.75,81.5,80.0,80.25,48438400
-1993-11-19 00:00:00,79.75,80.25,79.5,80.12,38403200
-1993-11-22 00:00:00,79.75,79.75,76.5,77.0,80355200
-1993-11-23 00:00:00,77.75,78.5,77.25,77.37,98256000
-1993-11-24 00:00:00,77.5,79.75,77.5,78.75,32467200
-1993-11-26 00:00:00,79.0,79.25,78.75,79.0,6403200
-1993-11-29 00:00:00,79.0,80.0,79.0,79.5,32105600
-1993-11-30 00:00:00,78.5,80.5,78.25,80.0,44153600
-1993-12-01 00:00:00,80.5,82.25,80.5,81.5,58886400
-1993-12-02 00:00:00,82.0,83.0,81.75,82.87,51936000
-1993-12-03 00:00:00,83.75,86.5,83.5,85.75,114502400
-1993-12-06 00:00:00,85.0,85.5,84.0,84.87,59337600
-1993-12-07 00:00:00,85.0,86.0,85.0,85.5,32780800
-1993-12-08 00:00:00,83.0,83.75,82.25,83.5,105900800
-1993-12-09 00:00:00,83.5,83.5,80.5,81.12,61465600
-1993-12-10 00:00:00,81.25,82.25,80.75,81.87,19916800
-1993-12-13 00:00:00,81.5,82.0,80.75,81.37,20112000
-1993-12-14 00:00:00,81.0,81.5,79.25,80.0,47414400
-1993-12-15 00:00:00,80.0,81.0,79.75,79.75,35219200
-1993-12-16 00:00:00,80.0,81.0,79.75,80.0,29113600
-1993-12-17 00:00:00,80.5,80.5,79.75,80.5,26112000
-1993-12-20 00:00:00,81.0,82.0,80.5,82.0,35462400
-1993-12-21 00:00:00,82.0,82.5,81.5,82.5,31008000
-1993-12-22 00:00:00,82.25,82.5,81.0,81.12,24169600
-1993-12-23 00:00:00,81.0,82.25,80.75,80.87,31820800
-1993-12-27 00:00:00,80.75,81.25,79.75,80.5,24537600
-1993-12-28 00:00:00,80.5,83.0,80.5,82.75,27776000
-1993-12-29 00:00:00,82.75,83.5,80.5,81.5,48988800
-1993-12-30 00:00:00,81.75,82.25,80.75,81.25,25328000
-1993-12-31 00:00:00,81.0,81.5,80.25,80.62,22995200
-1994-01-03 00:00:00,80.5,80.75,79.25,80.12,36646400
-1994-01-04 00:00:00,80.25,80.75,79.25,80.5,45302400
-1994-01-05 00:00:00,80.25,82.5,80.0,82.25,53974400
-1994-01-06 00:00:00,82.62,84.75,82.5,84.62,82006400
-1994-01-07 00:00:00,84.25,85.75,83.25,85.25,70832000
-1994-01-10 00:00:00,85.0,86.5,85.0,85.75,74185600
-1994-01-11 00:00:00,85.0,86.0,84.37,85.25,35360000
-1994-01-12 00:00:00,85.0,85.75,83.75,85.5,39488000
-1994-01-13 00:00:00,84.75,85.5,84.0,85.37,40755200
-1994-01-14 00:00:00,85.5,86.0,84.75,85.62,45216000
-1994-01-17 00:00:00,85.25,86.0,84.5,84.75,30755200
-1994-01-18 00:00:00,85.25,85.5,84.0,84.62,43686400
-1994-01-19 00:00:00,83.75,84.25,82.5,83.25,76563200
-1994-01-20 00:00:00,83.25,86.37,83.25,86.25,145004800
-1994-01-21 00:00:00,86.25,87.0,85.0,86.25,99078400
-1994-01-24 00:00:00,86.0,87.0,85.0,85.25,38374400
-1994-01-25 00:00:00,85.25,85.37,84.0,85.12,70361600
-1994-01-26 00:00:00,85.0,85.0,84.0,84.25,50489600
-1994-01-27 00:00:00,84.0,84.75,83.25,84.25,51129600
-1994-01-28 00:00:00,84.5,85.5,84.25,84.87,41875200
-1994-01-31 00:00:00,85.25,85.87,84.75,85.12,62566400
-1994-02-01 00:00:00,85.0,85.75,84.5,85.12,44003200
-1994-02-02 00:00:00,84.75,85.5,84.0,84.0,40924800
-1994-02-03 00:00:00,84.25,84.5,83.5,84.5,31792000
-1994-02-04 00:00:00,84.0,84.5,81.25,81.25,78217600
-1994-02-07 00:00:00,79.75,81.25,79.5,80.75,118851200
-1994-02-08 00:00:00,80.5,80.5,78.0,78.75,149875200
-1994-02-09 00:00:00,78.5,80.25,78.0,79.62,98585600
-1994-02-10 00:00:00,79.75,80.75,79.0,79.37,66620800
-1994-02-11 00:00:00,79.25,79.5,78.0,78.75,53747200
-1994-02-14 00:00:00,79.0,79.5,78.75,79.12,55270400
-1994-02-15 00:00:00,79.75,80.25,79.25,79.75,28876800
-1994-02-16 00:00:00,80.25,80.25,78.75,78.75,43731200
-1994-02-17 00:00:00,79.0,79.5,78.0,78.62,85017600
-1994-02-18 00:00:00,78.5,80.75,78.5,80.0,79465600
-1994-02-22 00:00:00,80.0,80.25,78.5,79.5,63235200
-1994-02-23 00:00:00,79.75,82.0,78.25,81.0,139462400
-1994-02-24 00:00:00,80.0,80.75,79.25,79.87,82553600
-1994-02-25 00:00:00,80.25,81.25,79.75,81.0,52995200
-1994-02-28 00:00:00,81.25,83.0,81.0,82.5,55494400
-1994-03-01 00:00:00,83.0,83.25,82.25,83.25,48070400
-1994-03-02 00:00:00,81.75,83.0,81.0,82.75,68499200
-1994-03-03 00:00:00,83.0,83.25,80.5,81.0,31564800
-1994-03-04 00:00:00,81.0,81.5,80.5,81.0,25705600
-1994-03-07 00:00:00,81.25,82.25,80.75,81.25,30540800
-1994-03-08 00:00:00,81.25,81.25,79.75,81.0,24723200
-1994-03-09 00:00:00,81.25,81.75,80.0,80.87,37024000
-1994-03-10 00:00:00,81.5,82.25,80.5,80.87,46588800
-1994-03-11 00:00:00,81.0,82.25,80.75,81.75,34857600
-1994-03-14 00:00:00,82.5,84.25,82.25,83.87,69203200
-1994-03-15 00:00:00,84.0,85.25,83.5,84.87,62934400
-1994-03-16 00:00:00,85.0,85.25,84.5,84.75,41286400
-1994-03-17 00:00:00,84.75,85.25,84.5,84.5,30992000
-1994-03-18 00:00:00,84.5,85.0,83.5,84.75,36857600
-1994-03-21 00:00:00,85.0,85.37,83.0,83.25,65078400
-1994-03-22 00:00:00,82.25,85.75,82.25,84.75,89024000
-1994-03-23 00:00:00,85.25,87.5,85.0,86.25,116441600
-1994-03-24 00:00:00,85.75,87.25,85.0,87.25,60166400
-1994-03-25 00:00:00,87.0,89.25,87.0,87.5,102051200
-1994-03-28 00:00:00,87.5,88.0,83.75,86.37,118403200
-1994-03-29 00:00:00,86.5,86.5,82.5,82.5,78339200
-1994-03-30 00:00:00,82.75,85.0,82.5,83.62,86860800
-1994-03-31 00:00:00,83.5,85.75,82.5,84.75,72297600
-1994-04-04 00:00:00,82.5,85.75,82.0,84.5,73996800
-1994-04-05 00:00:00,85.25,87.75,85.0,87.75,101878400
-1994-04-06 00:00:00,87.5,89.25,87.25,89.0,80780800
-1994-04-07 00:00:00,89.25,90.12,88.75,89.75,76630400
-1994-04-08 00:00:00,89.75,90.0,86.75,87.0,118710400
-1994-04-11 00:00:00,87.0,87.25,86.0,87.0,40400000
-1994-04-12 00:00:00,86.75,86.75,84.0,84.75,84969600
-1994-04-13 00:00:00,84.75,85.5,83.0,84.87,69644800
-1994-04-14 00:00:00,84.5,85.25,83.75,84.12,53088000
-1994-04-15 00:00:00,83.5,85.25,83.5,84.87,35241600
-1994-04-18 00:00:00,84.75,85.75,82.25,83.0,78006400
-1994-04-19 00:00:00,87.0,89.5,85.75,88.12,291273600
-1994-04-20 00:00:00,88.5,89.62,87.0,89.5,104732800
-1994-04-21 00:00:00,89.5,91.75,89.25,91.5,141980800
-1994-04-22 00:00:00,92.0,92.75,90.75,91.75,66060800
-1994-04-25 00:00:00,92.0,94.25,91.5,93.75,142745600
-1994-04-26 00:00:00,94.5,95.25,94.0,94.94,113193600
-1994-04-28 00:00:00,95.25,95.25,91.75,92.12,141382400
-1994-04-29 00:00:00,92.0,93.5,91.25,92.5,56803200
-1994-05-02 00:00:00,92.75,95.56,92.0,95.5,79260800
-1994-05-03 00:00:00,95.25,95.5,93.25,93.5,41929600
-1994-05-04 00:00:00,93.75,95.25,92.75,95.12,68889600
-1994-05-05 00:00:00,95.25,96.25,94.0,94.37,56374400
-1994-05-06 00:00:00,93.25,94.25,90.87,92.5,96403200
-1994-05-09 00:00:00,91.75,93.62,91.62,92.25,47600000
-1994-05-10 00:00:00,93.0,94.5,92.75,94.0,65305600
-1994-05-11 00:00:00,94.0,94.25,92.75,93.5,57433600
-1994-05-12 00:00:00,93.5,95.3,93.25,94.5,58998400
-1994-05-13 00:00:00,97.5,97.5,94.5,96.5,179920000
-1994-05-16 00:00:00,96.25,96.75,94.75,95.0,56633600
-1994-05-17 00:00:00,95.0,95.25,93.5,94.62,122464000
-1994-05-18 00:00:00,95.25,97.5,94.75,97.06,96953600
-1994-05-19 00:00:00,97.25,99.0,97.0,98.37,89651200
-1994-05-20 00:00:00,98.0,99.25,97.25,97.75,78140800
-1994-05-23 00:00:00,49.0,51.0,48.5,50.56,74947200
-1994-05-24 00:00:00,51.25,51.88,50.25,51.13,85144000
-1994-05-25 00:00:00,51.0,52.75,50.25,52.5,86003200
-1994-05-26 00:00:00,52.75,52.75,51.25,52.0,64296000
-1994-05-27 00:00:00,51.75,52.75,51.25,52.38,47544000
-1994-05-31 00:00:00,52.25,53.77,51.88,53.75,76000000
-1994-06-01 00:00:00,53.5,53.5,52.38,53.0,100764800
-1994-06-02 00:00:00,53.25,53.38,52.0,52.25,60291200
-1994-06-03 00:00:00,52.5,53.5,52.25,52.88,86841600
-1994-06-06 00:00:00,52.63,54.63,51.75,54.5,764504000
-1994-06-07 00:00:00,54.0,54.25,53.5,53.63,166171200
-1994-06-08 00:00:00,53.63,53.63,51.63,52.0,203835200
-1994-06-09 00:00:00,51.88,52.56,51.75,52.25,79356800
-1994-06-10 00:00:00,52.25,53.0,51.88,52.56,53726400
-1994-06-13 00:00:00,52.63,53.38,51.88,52.88,56628800
-1994-06-14 00:00:00,53.13,54.13,53.0,53.56,59249600
-1994-06-15 00:00:00,53.63,54.63,53.25,54.25,58860800
-1994-06-16 00:00:00,54.25,54.25,53.5,53.56,48478400
-1994-06-17 00:00:00,53.5,53.63,52.88,53.0,47622400
-1994-06-20 00:00:00,52.5,53.5,52.38,53.5,45668800
-1994-06-21 00:00:00,52.13,53.38,52.0,52.63,86995200
-1994-06-22 00:00:00,52.75,53.0,51.25,51.5,82924800
-1994-06-23 00:00:00,51.5,52.25,50.0,50.13,85979200
-1994-06-24 00:00:00,50.0,50.38,49.25,49.5,81454400
-1994-06-27 00:00:00,49.75,52.13,49.38,51.88,76161600
-1994-06-28 00:00:00,52.0,52.75,50.19,51.31,99417600
-1994-06-29 00:00:00,51.38,51.88,50.88,51.38,53435200
-1994-06-30 00:00:00,51.75,52.13,51.0,51.63,40827200
-1994-07-01 00:00:00,51.63,51.75,49.86,50.25,66622400
-1994-07-05 00:00:00,50.38,51.0,49.0,49.13,40430400
-1994-07-06 00:00:00,48.56,49.0,47.75,48.31,89254400
-1994-07-07 00:00:00,48.5,50.5,47.94,50.38,89667200
-1994-07-08 00:00:00,49.88,50.88,49.13,49.5,48945600
-1994-07-11 00:00:00,49.63,49.63,47.75,48.38,85406400
-1994-07-12 00:00:00,48.25,48.25,46.88,48.0,83752000
-1994-07-13 00:00:00,48.25,49.5,47.88,49.5,82956800
-1994-07-14 00:00:00,49.38,49.63,48.38,48.75,81446400
-1994-07-15 00:00:00,48.75,49.38,48.0,48.63,45520000
-1994-07-18 00:00:00,51.5,51.75,49.5,50.5,150499200
-1994-07-19 00:00:00,50.63,50.63,49.63,50.13,70126400
-1994-07-20 00:00:00,50.0,50.0,47.88,48.38,112604800
-1994-07-21 00:00:00,48.63,48.88,47.5,47.75,85740800
-1994-07-22 00:00:00,48.5,50.75,47.25,50.56,152916800
-1994-07-25 00:00:00,50.63,51.63,50.25,51.19,51513600
-1994-07-26 00:00:00,51.13,51.25,49.75,50.38,54308800
-1994-07-27 00:00:00,50.38,50.38,49.5,49.5,29291200
-1994-07-28 00:00:00,49.5,50.25,49.25,49.5,39899200
-1994-07-29 00:00:00,49.88,51.63,49.63,51.5,67064000
-1994-08-01 00:00:00,51.63,53.63,51.5,53.38,83934400
-1994-08-02 00:00:00,53.75,54.63,52.63,52.81,95249600
-1994-08-03 00:00:00,53.75,54.0,53.13,53.38,58771200
-1994-08-04 00:00:00,53.5,53.63,52.75,52.75,40192000
-1994-08-05 00:00:00,52.63,52.88,52.25,52.5,31204800
-1994-08-08 00:00:00,52.38,53.0,52.0,53.0,34537600
-1994-08-09 00:00:00,53.0,53.88,52.75,53.5,40198400
-1994-08-10 00:00:00,53.5,54.38,53.25,54.13,48646400
-1994-08-11 00:00:00,53.88,56.0,53.88,55.25,81428800
-1994-08-12 00:00:00,55.38,55.63,54.88,55.25,38088000
-1994-08-15 00:00:00,55.5,55.5,54.38,54.44,36113600
-1994-08-16 00:00:00,54.88,55.13,54.0,54.88,56779200
-1994-08-17 00:00:00,55.38,56.25,55.13,55.88,79790400
-1994-08-18 00:00:00,55.88,56.38,55.38,55.5,61276800
-1994-08-19 00:00:00,55.88,56.0,54.75,54.88,74761600
-1994-08-22 00:00:00,55.0,55.0,54.5,54.63,62835200
-1994-08-23 00:00:00,54.63,56.38,54.5,55.5,58363200
-1994-08-24 00:00:00,55.5,56.0,55.5,55.75,35246400
-1994-08-25 00:00:00,55.88,56.75,55.75,56.19,55174400
-1994-08-26 00:00:00,56.38,57.75,56.25,56.88,60961600
-1994-08-29 00:00:00,57.38,58.13,57.0,57.06,56625600
-1994-08-30 00:00:00,57.0,58.5,56.63,58.38,39851200
-1994-08-31 00:00:00,58.38,59.25,57.75,58.13,60968000
-1994-09-01 00:00:00,57.0,57.0,55.75,56.13,115568000
-1994-09-02 00:00:00,56.5,56.5,55.75,56.0,46964800
-1994-09-06 00:00:00,55.88,56.25,55.69,56.0,28804800
-1994-09-07 00:00:00,56.25,57.81,56.13,56.88,43588800
-1994-09-08 00:00:00,57.0,58.0,57.0,57.94,28377600
-1994-09-09 00:00:00,56.13,57.88,55.88,56.88,60800000
-1994-09-12 00:00:00,57.13,57.13,55.88,56.13,36238400
-1994-09-13 00:00:00,56.38,57.88,56.38,57.56,41134400
-1994-09-14 00:00:00,57.75,58.13,57.5,57.63,29968000
-1994-09-15 00:00:00,57.63,58.25,57.38,58.25,40640000
-1994-09-16 00:00:00,58.0,58.13,56.75,56.88,52921600
-1994-09-19 00:00:00,57.13,57.25,56.63,56.88,48350400
-1994-09-20 00:00:00,56.88,57.13,55.94,56.0,40276800
-1994-09-21 00:00:00,56.31,57.38,55.0,57.25,82948800
-1994-09-22 00:00:00,57.25,57.5,56.63,57.0,44320000
-1994-09-23 00:00:00,56.88,57.5,56.0,56.0,48371200
-1994-09-26 00:00:00,56.0,56.0,55.25,55.56,29921600
-1994-09-27 00:00:00,55.5,56.5,54.88,56.5,50585600
-1994-09-28 00:00:00,56.63,57.5,56.5,57.0,33355200
-1994-09-29 00:00:00,56.88,57.25,56.38,56.5,27105600
-1994-09-30 00:00:00,56.5,57.5,56.13,56.13,34608000
-1994-10-03 00:00:00,56.13,56.38,55.5,55.88,28833600
-1994-10-04 00:00:00,56.0,56.13,54.88,55.0,42622400
-1994-10-05 00:00:00,54.88,55.88,54.13,55.5,50985600
-1994-10-06 00:00:00,55.5,55.88,54.25,54.5,40790400
-1994-10-07 00:00:00,54.63,54.88,53.88,54.38,51518400
-1994-10-10 00:00:00,54.38,55.38,54.38,54.75,39480000
-1994-10-11 00:00:00,55.13,56.63,55.13,55.81,55692800
-1994-10-12 00:00:00,55.88,56.5,55.75,56.25,27912000
-1994-10-13 00:00:00,56.63,57.75,56.63,57.25,63033600
-1994-10-14 00:00:00,57.25,57.38,55.19,55.94,99878400
-1994-10-17 00:00:00,56.0,56.25,55.0,55.13,31160000
-1994-10-18 00:00:00,55.25,56.75,55.06,56.63,52686400
-1994-10-19 00:00:00,56.63,58.0,56.25,57.63,59488000
-1994-10-20 00:00:00,58.25,59.88,57.88,59.63,136558400
-1994-10-21 00:00:00,59.25,59.63,58.38,59.38,67099200
-1994-10-24 00:00:00,59.5,59.5,58.38,58.88,57145600
-1994-10-25 00:00:00,58.75,59.75,58.38,59.69,44780800
-1994-10-26 00:00:00,59.88,61.13,59.75,61.0,97904000
-1994-10-27 00:00:00,61.13,61.63,60.75,61.63,41238400
-1994-10-28 00:00:00,61.63,62.38,61.38,62.13,58414400
-1994-10-31 00:00:00,62.25,63.75,62.0,63.0,59932800
-1994-11-01 00:00:00,62.75,62.88,62.13,62.75,39624000
-1994-11-02 00:00:00,62.75,64.12,62.5,63.0,61408000
-1994-11-03 00:00:00,63.0,63.25,62.38,62.63,63441600
-1994-11-04 00:00:00,62.63,63.13,61.31,61.5,46947200
-1994-11-07 00:00:00,61.5,62.0,60.88,61.88,47094400
-1994-11-08 00:00:00,61.88,63.88,61.69,63.63,43328000
-1994-11-09 00:00:00,64.25,64.62,63.13,63.75,60206400
-1994-11-10 00:00:00,63.5,64.37,63.5,63.69,24689600
-1994-11-11 00:00:00,62.25,62.69,60.75,62.25,132899200
-1994-11-14 00:00:00,62.75,64.5,62.75,64.5,48934400
-1994-11-15 00:00:00,64.5,65.12,64.25,64.56,52544000
-1994-11-16 00:00:00,64.75,64.87,64.5,64.62,30196800
-1994-11-17 00:00:00,64.62,64.75,63.88,64.25,33232000
-1994-11-18 00:00:00,64.12,64.75,64.0,64.12,25694400
-1994-11-21 00:00:00,64.5,64.75,63.38,63.5,35560000
-1994-11-22 00:00:00,63.25,63.88,61.88,62.0,56358400
-1994-11-23 00:00:00,61.63,62.06,61.06,61.5,87507200
-1994-11-25 00:00:00,61.75,62.38,61.63,62.25,12563200
-1994-11-28 00:00:00,62.5,63.5,62.25,63.38,43449600
-1994-11-29 00:00:00,63.63,64.37,63.5,64.12,37673600
-1994-11-30 00:00:00,64.25,64.25,62.75,62.88,40934400
-1994-12-01 00:00:00,62.63,63.41,62.5,62.56,43096000
-1994-12-02 00:00:00,62.75,63.25,62.0,63.25,37715200
-1994-12-05 00:00:00,63.38,64.25,63.13,63.31,38166400
-1994-12-06 00:00:00,63.25,64.12,63.0,63.38,38830400
-1994-12-07 00:00:00,63.5,63.88,63.0,63.0,36744000
-1994-12-08 00:00:00,63.13,63.75,62.25,62.5,41934400
-1994-12-09 00:00:00,62.5,63.25,62.25,63.13,79956800
-1994-12-12 00:00:00,63.13,63.5,61.63,63.13,65313600
-1994-12-13 00:00:00,63.38,63.5,62.25,62.75,30219200
-1994-12-14 00:00:00,62.5,63.63,62.5,63.25,33641600
-1994-12-15 00:00:00,63.38,64.12,63.0,63.5,28854400
-1994-12-16 00:00:00,63.63,64.25,63.2,63.38,54020800
-1994-12-19 00:00:00,63.38,63.63,62.5,62.63,31507200
-1994-12-20 00:00:00,62.63,62.75,58.75,59.88,253456000
-1994-12-21 00:00:00,60.25,61.63,60.13,61.5,69395200
-1994-12-22 00:00:00,61.5,62.0,60.25,60.63,57355200
-1994-12-23 00:00:00,60.63,61.38,60.38,60.88,19486400
-1994-12-27 00:00:00,61.0,61.63,60.63,60.75,20566400
-1994-12-28 00:00:00,60.75,61.0,60.0,61.0,34961600
-1994-12-29 00:00:00,60.88,61.88,60.63,61.81,23446400
-1994-12-30 00:00:00,61.88,61.88,61.13,61.13,20686400
-1995-01-03 00:00:00,61.5,61.5,60.13,60.19,39545600
-1995-01-04 00:00:00,60.25,60.75,59.5,60.63,51611200
-1995-01-05 00:00:00,60.88,61.0,59.38,59.63,39824000
-1995-01-06 00:00:00,59.88,61.25,59.75,60.63,46681600
-1995-01-09 00:00:00,60.88,61.0,59.75,60.25,46000000
-1995-01-10 00:00:00,60.63,61.5,60.5,61.0,42184000
-1995-01-11 00:00:00,61.13,61.75,60.75,61.38,31512000
-1995-01-12 00:00:00,61.25,62.13,61.0,61.25,26996800
-1995-01-13 00:00:00,62.0,63.0,61.88,62.75,41307200
-1995-01-16 00:00:00,63.25,64.5,63.0,64.12,74648000
-1995-01-17 00:00:00,64.75,65.12,64.37,64.62,73932800
-1995-01-18 00:00:00,64.87,65.25,64.25,65.06,50504000
-1995-01-19 00:00:00,64.5,65.0,63.44,63.5,67108800
-1995-01-20 00:00:00,62.88,63.5,61.25,61.63,82388800
-1995-01-23 00:00:00,61.0,63.0,60.5,62.81,53843200
-1995-01-24 00:00:00,63.0,63.13,62.0,62.02,36739200
-1995-01-25 00:00:00,61.63,62.25,61.0,61.75,52459200
-1995-01-26 00:00:00,60.88,61.0,59.75,59.88,80836800
-1995-01-27 00:00:00,60.13,60.25,59.75,59.88,58376000
-1995-01-30 00:00:00,60.13,60.13,58.88,59.0,55164800
-1995-01-31 00:00:00,59.13,59.75,58.25,59.38,59945600
-1995-02-01 00:00:00,59.38,60.75,58.98,59.13,66705600
-1995-02-02 00:00:00,58.75,59.38,58.38,59.0,46312000
-1995-02-03 00:00:00,59.5,60.5,59.25,60.13,60332800
-1995-02-06 00:00:00,60.13,61.13,60.13,60.88,48345600
-1995-02-07 00:00:00,60.75,61.13,60.63,61.0,33152000
-1995-02-08 00:00:00,61.25,62.0,61.0,61.88,49150400
-1995-02-09 00:00:00,62.13,62.5,61.75,61.88,42398400
-1995-02-10 00:00:00,62.0,62.63,61.5,62.0,49862400
-1995-02-13 00:00:00,62.0,62.75,61.63,62.0,38160000
-1995-02-14 00:00:00,62.13,62.25,61.5,61.88,31121600
-1995-02-15 00:00:00,60.13,61.38,59.63,60.75,147001600
-1995-02-16 00:00:00,60.88,61.13,60.25,60.88,56744000
-1995-02-17 00:00:00,60.75,60.88,60.25,60.38,37824000
-1995-02-21 00:00:00,60.5,60.75,59.5,59.75,55392000
-1995-02-22 00:00:00,59.75,62.0,59.63,61.5,60902400
-1995-02-23 00:00:00,61.25,62.13,61.0,61.63,59939200
-1995-02-24 00:00:00,61.38,61.88,61.25,61.25,34177600
-1995-02-27 00:00:00,61.38,62.0,61.13,61.75,28592000
-1995-02-28 00:00:00,61.88,63.25,61.75,63.0,52544000
-1995-03-01 00:00:00,63.13,64.0,62.75,63.25,52032000
-1995-03-02 00:00:00,63.25,63.75,63.13,63.75,26038400
-1995-03-03 00:00:00,63.63,63.88,63.13,63.63,31776000
-1995-03-06 00:00:00,63.25,64.37,62.88,64.31,45156800
-1995-03-07 00:00:00,64.37,66.02,64.25,65.34,91750400
-1995-03-08 00:00:00,65.75,68.62,65.75,68.5,140096000
-1995-03-09 00:00:00,68.5,68.75,66.87,67.87,58238400
-1995-03-10 00:00:00,67.87,68.75,66.5,68.56,44324800
-1995-03-13 00:00:00,68.62,69.69,68.25,69.0,34550400
-1995-03-14 00:00:00,69.37,72.0,69.25,71.75,78643200
-1995-03-15 00:00:00,71.75,71.87,70.37,70.5,57294400
-1995-03-16 00:00:00,70.0,70.5,69.62,70.12,47510400
-1995-03-17 00:00:00,70.5,71.75,69.87,69.94,59868800
-1995-03-20 00:00:00,70.12,71.5,70.0,71.12,37772800
-1995-03-21 00:00:00,71.25,71.5,70.37,70.44,74772800
-1995-03-22 00:00:00,70.5,71.0,69.87,70.94,52464000
-1995-03-23 00:00:00,71.37,73.25,71.25,72.75,105286400
-1995-03-24 00:00:00,73.25,74.12,73.12,73.87,65683200
-1995-03-27 00:00:00,72.75,73.87,72.62,73.0,61008000
-1995-03-28 00:00:00,72.87,74.0,72.87,73.62,47603200
-1995-03-29 00:00:00,73.62,74.0,72.06,72.25,65763200
-1995-03-30 00:00:00,72.5,72.75,70.37,72.12,75011200
-1995-03-31 00:00:00,71.75,72.12,70.5,71.12,63080000
-1995-04-03 00:00:00,71.0,71.37,69.5,70.0,65617600
-1995-04-04 00:00:00,70.25,71.5,69.75,69.87,66689600
-1995-04-05 00:00:00,69.87,70.62,68.75,70.62,65792000
-1995-04-06 00:00:00,70.62,70.87,69.44,70.0,35414400
-1995-04-07 00:00:00,70.25,70.75,69.5,69.62,43148800
-1995-04-10 00:00:00,69.5,71.25,69.37,70.94,43169600
-1995-04-11 00:00:00,71.62,72.14,71.12,72.12,43624000
-1995-04-12 00:00:00,72.12,73.25,70.75,71.62,40430400
-1995-04-13 00:00:00,71.75,72.5,71.12,72.5,32814400
-1995-04-17 00:00:00,75.5,78.12,75.5,77.37,187913600
-1995-04-18 00:00:00,77.37,77.5,76.0,76.75,75609600
-1995-04-19 00:00:00,76.62,77.0,75.5,76.12,59163200
-1995-04-20 00:00:00,76.5,76.87,74.0,75.25,83913600
-1995-04-21 00:00:00,75.62,75.87,74.87,75.0,53555200
-1995-04-24 00:00:00,75.37,77.77,75.12,77.75,68089600
-1995-04-25 00:00:00,77.62,80.12,77.62,80.0,69371200
-1995-04-26 00:00:00,79.75,80.25,79.12,79.62,44305600
-1995-04-27 00:00:00,79.62,80.5,76.37,78.62,128844800
-1995-04-28 00:00:00,78.87,82.12,78.62,81.75,92104000
-1995-05-01 00:00:00,81.87,83.75,81.75,82.12,65550400
-1995-05-02 00:00:00,82.12,82.25,79.5,79.56,78099200
-1995-05-03 00:00:00,80.25,81.0,80.25,80.87,61566400
-1995-05-04 00:00:00,81.5,83.25,81.0,81.5,66524800
-1995-05-05 00:00:00,81.37,81.62,79.87,80.0,43707200
-1995-05-08 00:00:00,79.87,80.37,79.12,79.87,43988800
-1995-05-09 00:00:00,80.0,80.37,79.12,79.81,36748800
-1995-05-10 00:00:00,80.12,80.37,78.87,79.25,38688000
-1995-05-11 00:00:00,79.12,81.5,79.0,81.37,38673600
-1995-05-12 00:00:00,81.37,82.25,80.37,80.75,36192000
-1995-05-15 00:00:00,80.62,82.0,79.87,81.31,35232000
-1995-05-16 00:00:00,81.5,85.02,81.5,84.87,86708800
-1995-05-17 00:00:00,85.25,86.87,85.12,86.0,66515200
-1995-05-18 00:00:00,85.62,86.75,84.62,84.62,58326400
-1995-05-19 00:00:00,84.25,85.5,84.0,85.37,45190400
-1995-05-22 00:00:00,85.37,87.5,84.0,87.25,91382400
-1995-05-23 00:00:00,87.5,88.5,86.03,88.5,55516800
-1995-05-24 00:00:00,89.12,89.5,87.0,87.5,68684800
-1995-05-25 00:00:00,87.87,89.37,87.12,89.25,43440000
-1995-05-26 00:00:00,89.19,89.25,87.0,87.5,52934400
-1995-05-30 00:00:00,88.0,88.37,82.62,83.0,99612800
-1995-05-31 00:00:00,83.25,84.75,81.0,84.69,119756800
-1995-06-01 00:00:00,85.0,85.62,83.87,84.12,61153600
-1995-06-02 00:00:00,83.75,84.12,82.62,83.12,55556800
-1995-06-05 00:00:00,82.62,85.37,81.75,84.75,55852800
-1995-06-06 00:00:00,84.87,86.02,83.12,83.12,49036800
-1995-06-07 00:00:00,82.87,84.75,82.12,84.0,64590400
-1995-06-08 00:00:00,84.12,84.62,83.62,84.12,29320000
-1995-06-09 00:00:00,83.75,85.87,82.62,84.87,81214400
-1995-06-12 00:00:00,84.62,84.75,83.25,83.75,45832000
-1995-06-13 00:00:00,84.12,84.75,83.37,83.87,37691200
-1995-06-14 00:00:00,83.37,84.12,82.75,83.81,43096000
-1995-06-15 00:00:00,84.0,85.0,83.87,84.87,43912000
-1995-06-16 00:00:00,85.0,87.5,84.87,87.0,92278400
-1995-06-19 00:00:00,87.25,89.89,86.87,89.81,78982400
-1995-06-20 00:00:00,90.37,91.37,89.75,91.37,56670400
-1995-06-21 00:00:00,91.87,92.37,90.0,90.5,57224000
-1995-06-22 00:00:00,90.62,92.0,90.62,91.87,46296000
-1995-06-23 00:00:00,90.75,92.19,90.25,91.12,46356800
-1995-06-26 00:00:00,91.0,91.12,89.5,89.75,41048000
-1995-06-27 00:00:00,89.5,90.5,86.75,86.87,66004800
-1995-06-28 00:00:00,86.75,89.0,84.87,87.87,107286400
-1995-06-29 00:00:00,88.0,89.75,88.0,89.37,57643200
-1995-06-30 00:00:00,89.62,91.0,89.62,90.37,53342400
-1995-07-03 00:00:00,90.87,91.12,90.37,90.94,16763200
-1995-07-05 00:00:00,91.62,92.0,90.37,90.69,48547200
-1995-07-06 00:00:00,90.62,93.0,90.37,92.75,47070400
-1995-07-07 00:00:00,92.87,95.62,92.75,95.62,66699200
-1995-07-10 00:00:00,96.0,99.75,95.75,98.87,111982400
-1995-07-11 00:00:00,99.0,99.12,96.5,96.5,78227200
-1995-07-12 00:00:00,96.75,100.0,96.75,99.87,94675200
-1995-07-13 00:00:00,100.12,101.5,98.12,100.12,84811200
-1995-07-14 00:00:00,98.25,103.62,98.0,103.62,89905600
-1995-07-17 00:00:00,107.75,109.25,106.5,109.0,155830400
-1995-07-18 00:00:00,107.0,107.12,101.25,101.87,289624000
-1995-07-19 00:00:00,97.0,98.75,88.5,94.5,305092800
-1995-07-20 00:00:00,95.25,97.37,94.0,96.12,177848000
-1995-07-21 00:00:00,94.0,96.0,91.75,92.0,169257600
-1995-07-24 00:00:00,92.62,93.75,92.12,93.62,94811200
-1995-07-25 00:00:00,95.5,97.62,95.0,96.37,109422400
-1995-07-26 00:00:00,97.62,98.12,94.87,96.0,77470400
-1995-07-27 00:00:00,96.5,97.62,96.25,96.5,52916800
-1995-07-28 00:00:00,96.0,96.0,92.0,92.62,158468800
-1995-07-31 00:00:00,93.12,93.5,90.0,90.5,101435200
-1995-08-01 00:00:00,90.75,90.89,87.87,89.5,166144000
-1995-08-02 00:00:00,91.0,92.62,88.0,89.0,129804800
-1995-08-03 00:00:00,88.0,91.37,87.5,91.12,113536000
-1995-08-04 00:00:00,91.37,93.87,91.25,93.87,77705600
-1995-08-07 00:00:00,94.5,95.5,91.75,93.62,64273600
-1995-08-08 00:00:00,94.12,94.87,93.37,93.5,43913600
-1995-08-09 00:00:00,97.75,98.12,96.0,96.5,144384000
-1995-08-10 00:00:00,97.0,97.12,93.87,94.12,71883200
-1995-08-11 00:00:00,94.75,96.62,92.12,96.5,97195200
-1995-08-14 00:00:00,96.87,99.25,95.75,98.75,88872000
-1995-08-15 00:00:00,99.25,99.37,96.87,98.37,63267200
-1995-08-16 00:00:00,98.37,98.87,97.12,98.75,38118400
-1995-08-17 00:00:00,98.87,100.75,98.64,99.12,74564800
-1995-08-18 00:00:00,99.69,99.75,97.0,97.12,77502400
-1995-08-21 00:00:00,97.5,98.25,94.37,94.5,110491200
-1995-08-22 00:00:00,95.12,99.37,94.37,99.31,94320000
-1995-08-23 00:00:00,100.0,100.5,97.5,97.87,111188800
-1995-08-24 00:00:00,98.12,98.12,95.5,96.12,95275200
-1995-08-25 00:00:00,96.37,96.75,94.37,94.37,73489600
-1995-08-28 00:00:00,94.37,94.37,89.87,90.06,112622400
-1995-08-29 00:00:00,90.12,91.87,87.0,91.87,163929600
-1995-08-30 00:00:00,92.87,93.75,91.5,93.25,79499200
-1995-08-31 00:00:00,93.37,94.0,91.5,92.5,38764800
-1995-09-01 00:00:00,91.75,92.0,89.37,89.75,80262400
-1995-09-05 00:00:00,90.87,95.12,90.25,95.0,92052800
-1995-09-06 00:00:00,95.25,96.5,93.0,93.5,100265600
-1995-09-07 00:00:00,94.25,96.62,93.25,94.62,93932800
-1995-09-08 00:00:00,93.75,95.62,93.25,95.5,64417600
-1995-09-11 00:00:00,95.37,97.87,95.0,97.62,77408000
-1995-09-12 00:00:00,97.75,97.75,95.62,96.25,71155200
-1995-09-13 00:00:00,96.12,97.0,95.12,96.12,61208000
-1995-09-14 00:00:00,96.12,96.5,94.75,94.87,54230400
-1995-09-15 00:00:00,94.75,95.37,92.5,93.44,88316800
-1995-09-18 00:00:00,93.25,93.37,90.87,92.0,76827200
-1995-09-19 00:00:00,92.0,94.5,91.5,93.31,58011200
-1995-09-20 00:00:00,93.5,94.62,92.62,93.12,44652800
-1995-09-21 00:00:00,91.25,93.06,90.5,90.62,83836800
-1995-09-22 00:00:00,89.87,90.75,89.0,89.75,99899200
-1995-09-25 00:00:00,90.5,90.62,88.5,90.23,57878400
-1995-09-26 00:00:00,90.37,91.87,88.12,88.25,76548800
-1995-09-27 00:00:00,88.0,88.75,83.37,88.62,140756800
-1995-09-28 00:00:00,89.0,91.5,88.87,91.5,105510400
-1995-09-29 00:00:00,91.62,92.75,90.06,90.5,95158400
-1995-10-02 00:00:00,90.5,90.87,88.12,88.25,67731200
-1995-10-03 00:00:00,88.12,89.25,87.25,88.87,80736000
-1995-10-04 00:00:00,88.12,88.12,85.5,86.12,73473600
-1995-10-05 00:00:00,86.0,87.5,85.0,87.5,101289600
-1995-10-06 00:00:00,87.5,89.0,85.5,85.87,76616000
-1995-10-09 00:00:00,84.87,85.75,82.75,83.12,108614400
-1995-10-10 00:00:00,81.25,84.12,80.37,83.75,157644800
-1995-10-11 00:00:00,85.87,87.37,85.0,86.62,107009600
-1995-10-12 00:00:00,87.0,88.12,86.62,87.62,78700800
-1995-10-13 00:00:00,88.5,88.75,86.0,86.25,68644800
-1995-10-16 00:00:00,85.75,87.37,85.5,86.75,61067200
-1995-10-17 00:00:00,87.25,91.5,86.75,91.12,123140800
-1995-10-18 00:00:00,98.25,98.62,94.87,95.62,294329600
-1995-10-19 00:00:00,95.25,97.0,94.75,96.75,95840000
-1995-10-20 00:00:00,96.5,96.87,94.87,95.5,79984000
-1995-10-23 00:00:00,95.0,97.12,94.5,96.37,93473600
-1995-10-24 00:00:00,96.37,98.12,96.37,97.5,68681600
-1995-10-25 00:00:00,97.62,97.75,95.87,95.87,60211200
-1995-10-26 00:00:00,95.75,98.12,95.37,98.0,82841600
-1995-10-27 00:00:00,97.5,100.14,97.37,100.0,130683200
-1995-10-30 00:00:00,99.25,103.37,98.5,102.75,125464000
-1995-10-31 00:00:00,103.0,103.37,99.75,100.0,91958400
-1995-11-01 00:00:00,100.12,101.0,98.25,98.37,72819200
-1995-11-02 00:00:00,98.62,100.37,98.25,100.0,63504000
-1995-11-03 00:00:00,100.0,100.12,98.75,99.5,40635200
-1995-11-06 00:00:00,97.0,98.87,96.87,97.37,87729600
-1995-11-07 00:00:00,96.5,97.37,92.87,93.0,115921600
-1995-11-08 00:00:00,93.87,95.5,93.37,95.25,71280000
-1995-11-09 00:00:00,96.5,99.02,96.0,99.0,99814400
-1995-11-10 00:00:00,98.5,99.0,96.61,96.87,60819200
-1995-11-13 00:00:00,96.62,97.25,96.06,96.31,59003200
-1995-11-14 00:00:00,95.87,96.0,93.87,94.0,75657600
-1995-11-15 00:00:00,94.37,94.62,91.87,94.0,108686400
-1995-11-16 00:00:00,90.5,91.84,89.62,89.87,195126400
-1995-11-17 00:00:00,90.0,90.62,87.37,87.37,143803200
-1995-11-20 00:00:00,88.37,89.37,85.75,86.0,115296000
-1995-11-21 00:00:00,85.87,88.75,84.25,88.0,130163200
-1995-11-22 00:00:00,88.37,89.5,87.25,87.37,65428800
-1995-11-24 00:00:00,87.62,88.25,87.37,88.0,15014400
-1995-11-27 00:00:00,88.62,89.5,87.14,87.25,79100800
-1995-11-28 00:00:00,87.0,91.5,86.5,91.5,86537600
-1995-11-29 00:00:00,91.87,92.5,89.25,89.75,91067200
-1995-11-30 00:00:00,89.5,89.75,86.87,87.12,93512000
-1995-12-01 00:00:00,87.12,87.87,85.87,86.25,96124800
-1995-12-04 00:00:00,86.12,89.62,85.25,87.87,130436800
-1995-12-05 00:00:00,87.87,88.12,85.12,86.0,104528000
-1995-12-06 00:00:00,86.12,91.0,86.0,90.62,145272000
-1995-12-07 00:00:00,91.12,92.0,88.86,90.5,132876800
-1995-12-08 00:00:00,92.62,94.62,92.23,94.5,147041600
-1995-12-11 00:00:00,94.5,94.75,93.0,93.12,61924800
-1995-12-12 00:00:00,93.0,93.12,91.12,91.37,44739200
-1995-12-13 00:00:00,91.12,92.12,90.5,91.75,39577600
-1995-12-14 00:00:00,92.25,93.5,88.62,88.75,92822400
-1995-12-15 00:00:00,89.12,89.75,87.25,88.37,115470400
-1995-12-18 00:00:00,88.37,89.0,85.37,87.0,99460800
-1995-12-19 00:00:00,87.37,91.02,87.37,90.87,84340800
-1995-12-20 00:00:00,91.12,91.37,87.0,87.12,84980800
-1995-12-21 00:00:00,87.75,90.0,87.37,90.0,60593600
-1995-12-22 00:00:00,90.12,90.87,89.12,90.5,36057600
-1995-12-26 00:00:00,90.25,91.25,89.87,90.25,34707200
-1995-12-27 00:00:00,90.37,90.62,88.37,88.87,40539200
-1995-12-28 00:00:00,88.25,88.5,87.25,87.37,49777600
-1995-12-29 00:00:00,87.25,88.75,86.25,87.75,52342400
-1996-01-02 00:00:00,87.87,89.75,87.37,89.75,57779200
-1996-01-03 00:00:00,89.12,90.12,86.75,86.87,62857600
-1996-01-04 00:00:00,87.25,87.5,84.87,87.37,102353600
-1996-01-05 00:00:00,86.25,87.62,86.12,86.37,62083200
-1996-01-08 00:00:00,86.5,87.62,86.12,86.25,11377600
-1996-01-09 00:00:00,86.0,86.0,79.87,80.19,177424000
-1996-01-10 00:00:00,80.5,83.25,80.48,82.37,181571200
-1996-01-11 00:00:00,83.5,86.87,83.12,86.62,116617600
-1996-01-12 00:00:00,86.5,86.87,83.87,85.75,80544000
-1996-01-15 00:00:00,85.87,85.87,81.87,82.5,84572800
-1996-01-16 00:00:00,83.62,86.48,83.25,86.37,122006400
-1996-01-17 00:00:00,84.75,87.5,84.62,84.87,143078400
-1996-01-18 00:00:00,85.5,88.87,85.0,87.62,121331200
-1996-01-19 00:00:00,90.25,93.25,89.62,91.87,227440000
-1996-01-22 00:00:00,91.62,92.75,90.87,92.0,82643200
-1996-01-23 00:00:00,91.37,91.75,89.25,89.5,66473600
-1996-01-24 00:00:00,89.87,92.5,89.5,91.25,92217600
-1996-01-25 00:00:00,91.37,91.62,89.0,89.37,59881600
-1996-01-26 00:00:00,89.12,90.87,89.0,90.5,50881600
-1996-01-29 00:00:00,90.75,91.25,89.36,90.37,39587200
-1996-01-30 00:00:00,90.87,91.37,90.62,90.81,45120000
-1996-01-31 00:00:00,90.75,92.62,90.12,92.5,68774400
-1996-02-01 00:00:00,92.25,94.25,92.0,94.12,78587200
-1996-02-02 00:00:00,94.0,94.12,92.12,93.0,44686400
-1996-02-05 00:00:00,92.75,97.25,92.75,97.12,126480000
-1996-02-06 00:00:00,96.5,97.5,95.62,96.5,98158400
-1996-02-07 00:00:00,96.0,97.12,95.48,96.87,65555200
-1996-02-08 00:00:00,96.62,99.5,95.5,98.87,103924800
-1996-02-09 00:00:00,98.75,100.25,98.5,100.12,122832000
-1996-02-12 00:00:00,99.75,101.12,99.12,99.5,87779200
-1996-02-13 00:00:00,97.75,100.25,97.5,99.62,114513600
-1996-02-14 00:00:00,100.12,100.12,98.37,98.75,80212800
-1996-02-15 00:00:00,98.5,99.12,97.75,98.5,52195200
-1996-02-16 00:00:00,98.75,99.25,97.87,97.87,62206400
-1996-02-20 00:00:00,97.25,98.5,96.87,97.75,64182400
-1996-02-21 00:00:00,97.75,100.12,97.5,99.87,80046400
-1996-02-22 00:00:00,100.0,102.62,100.0,102.5,106500800
-1996-02-23 00:00:00,102.62,103.62,101.87,103.5,102640000
-1996-02-26 00:00:00,103.0,103.25,100.5,100.62,63696000
-1996-02-27 00:00:00,100.75,100.81,99.73,100.12,60958400
-1996-02-28 00:00:00,100.75,102.0,99.87,100.12,60051200
-1996-02-29 00:00:00,99.0,100.12,98.56,98.69,61723200
-1996-03-01 00:00:00,98.37,98.62,94.62,95.5,157652800
-1996-03-04 00:00:00,96.0,97.37,95.5,96.25,72564800
-1996-03-05 00:00:00,96.0,98.27,95.75,98.12,57369600
-1996-03-06 00:00:00,98.25,98.87,97.0,97.0,44256000
-1996-03-07 00:00:00,97.12,97.62,96.62,97.31,44291200
-1996-03-08 00:00:00,95.5,97.5,94.75,95.12,108524800
-1996-03-11 00:00:00,95.12,96.62,95.12,96.5,74592000
-1996-03-12 00:00:00,96.25,96.62,94.75,95.75,76888000
-1996-03-13 00:00:00,98.23,101.0,97.75,100.87,156710400
-1996-03-14 00:00:00,101.12,101.87,99.62,99.62,60640000
-1996-03-15 00:00:00,100.0,103.12,99.62,102.37,121721600
-1996-03-18 00:00:00,102.37,105.87,102.37,105.25,119472000
-1996-03-19 00:00:00,106.37,107.06,104.75,106.87,92491200
-1996-03-20 00:00:00,106.25,106.62,103.73,104.62,92944000
-1996-03-21 00:00:00,104.25,104.37,100.5,100.75,66313600
-1996-03-22 00:00:00,101.12,101.44,99.75,101.12,48046400
-1996-03-25 00:00:00,101.5,102.37,98.81,99.87,63379200
-1996-03-26 00:00:00,99.37,102.87,98.75,102.75,79899200
-1996-03-27 00:00:00,103.25,104.0,101.12,102.5,52729600
-1996-03-28 00:00:00,101.87,103.5,101.12,102.25,54955200
-1996-03-29 00:00:00,102.37,104.12,102.12,103.12,53508800
-1996-04-01 00:00:00,103.14,103.5,102.12,102.75,31692800
-1996-04-02 00:00:00,102.75,105.0,102.62,104.62,54396800
-1996-04-03 00:00:00,104.12,105.12,103.37,104.5,46072000
-1996-04-04 00:00:00,104.62,104.87,103.5,104.37,28961600
-1996-04-08 00:00:00,102.5,103.87,101.87,103.75,73753600
-1996-04-09 00:00:00,104.0,104.0,101.5,101.62,66942400
-1996-04-10 00:00:00,101.5,103.0,101.25,101.62,51910400
-1996-04-11 00:00:00,101.5,102.37,99.62,101.12,62465600
-1996-04-12 00:00:00,101.12,101.62,100.5,101.12,33737600
-1996-04-15 00:00:00,101.0,103.62,101.0,103.52,50102400
-1996-04-16 00:00:00,104.25,105.5,104.0,105.25,80116800
-1996-04-17 00:00:00,105.25,106.0,104.31,105.94,62630400
-1996-04-18 00:00:00,106.0,109.25,105.5,109.0,133958400
-1996-04-19 00:00:00,111.62,112.12,109.5,109.75,169492800
-1996-04-22 00:00:00,110.5,113.37,110.25,112.75,92758400
-1996-04-23 00:00:00,112.75,113.25,111.37,112.62,57139200
-1996-04-24 00:00:00,113.0,113.12,111.25,111.5,69251200
-1996-04-25 00:00:00,111.5,113.75,110.25,112.75,63896000
-1996-04-26 00:00:00,112.75,113.87,112.37,113.5,54296000
-1996-04-29 00:00:00,113.37,113.5,112.0,112.62,34267200
-1996-04-30 00:00:00,112.62,113.25,111.87,113.25,28441600
-1996-05-01 00:00:00,112.87,115.25,112.62,115.12,65014400
-1996-05-02 00:00:00,115.12,115.25,111.12,111.62,87340800
-1996-05-03 00:00:00,112.5,114.5,110.12,110.87,75300800
-1996-05-06 00:00:00,111.0,112.37,109.62,111.75,75852800
-1996-05-07 00:00:00,111.62,113.5,111.62,113.12,47366400
-1996-05-08 00:00:00,112.87,114.37,110.75,114.25,77851200
-1996-05-09 00:00:00,114.25,115.12,113.25,113.5,47776000
-1996-05-10 00:00:00,114.37,115.14,114.12,114.87,43913600
-1996-05-13 00:00:00,115.0,118.87,115.0,118.62,95606400
-1996-05-14 00:00:00,119.25,120.0,118.23,119.0,76832000
-1996-05-15 00:00:00,119.0,119.75,117.37,117.62,56323200
-1996-05-16 00:00:00,116.0,117.37,115.62,117.12,67092800
-1996-05-17 00:00:00,117.87,118.0,116.37,117.0,35392000
-1996-05-20 00:00:00,117.37,117.87,116.62,116.75,38457600
-1996-05-21 00:00:00,116.75,116.87,115.12,115.12,42113600
-1996-05-22 00:00:00,115.0,117.25,114.62,116.87,45646400
-1996-05-23 00:00:00,116.87,119.12,116.87,118.5,51976000
-1996-05-24 00:00:00,118.5,119.0,118.25,118.5,26443200
-1996-05-28 00:00:00,118.75,119.14,117.12,117.25,43376000
-1996-05-29 00:00:00,117.37,118.25,116.62,117.12,33569600
-1996-05-30 00:00:00,117.25,118.25,116.62,118.25,33824000
-1996-05-31 00:00:00,118.56,119.37,118.0,118.75,40259200
-1996-06-03 00:00:00,118.75,119.5,118.12,118.37,31684800
-1996-06-04 00:00:00,118.62,118.87,116.25,117.87,65852800
-1996-06-05 00:00:00,118.0,121.25,117.87,120.87,50968000
-1996-06-06 00:00:00,121.75,123.0,119.75,119.81,88136000
-1996-06-07 00:00:00,117.62,121.25,117.62,121.25,70198400
-1996-06-10 00:00:00,121.0,121.25,119.98,120.62,45819200
-1996-06-11 00:00:00,120.75,123.25,120.62,122.12,65259200
-1996-06-12 00:00:00,122.87,125.37,122.75,125.0,88844800
-1996-06-13 00:00:00,125.12,125.87,123.75,124.62,62577600
-1996-06-14 00:00:00,124.75,125.0,122.87,123.0,55944000
-1996-06-17 00:00:00,123.12,125.0,122.37,124.62,57499200
-1996-06-18 00:00:00,124.5,124.5,122.0,122.37,74585600
-1996-06-19 00:00:00,122.5,123.12,121.37,121.75,73409600
-1996-06-20 00:00:00,122.0,122.48,119.0,121.75,102228800
-1996-06-21 00:00:00,122.37,124.12,121.5,123.87,56806400
-1996-06-24 00:00:00,124.0,125.12,123.0,124.12,48102400
-1996-06-25 00:00:00,124.25,124.25,121.37,122.0,41145600
-1996-06-26 00:00:00,121.87,122.0,119.0,120.5,71457600
-1996-06-27 00:00:00,120.5,121.0,119.0,119.94,77582400
-1996-06-28 00:00:00,120.5,121.0,119.12,120.12,52000000
-1996-07-01 00:00:00,120.25,122.5,120.12,122.31,47862400
-1996-07-02 00:00:00,122.37,122.62,121.25,121.62,38548800
-1996-07-03 00:00:00,121.62,122.87,120.62,121.12,44243200
-1996-07-05 00:00:00,120.12,120.12,118.37,118.37,35331200
-1996-07-08 00:00:00,118.5,120.75,118.12,120.31,64432000
-1996-07-09 00:00:00,120.87,121.37,120.0,120.0,35571200
-1996-07-10 00:00:00,120.0,120.0,118.12,119.5,77980800
-1996-07-11 00:00:00,118.25,118.37,113.75,114.5,140915200
-1996-07-12 00:00:00,115.19,115.19,110.48,112.37,139478400
-1996-07-15 00:00:00,112.37,113.75,109.87,110.62,111832000
-1996-07-16 00:00:00,110.25,115.62,107.5,115.37,182100800
-1996-07-17 00:00:00,117.75,118.12,115.62,117.12,126208000
-1996-07-18 00:00:00,117.25,120.0,115.87,119.87,98537600
-1996-07-19 00:00:00,117.75,121.62,117.75,120.98,99208000
-1996-07-22 00:00:00,121.02,121.5,117.87,119.75,144475200
-1996-07-23 00:00:00,120.0,120.0,110.25,112.12,257678400
-1996-07-24 00:00:00,109.5,115.75,109.5,114.75,192225600
-1996-07-25 00:00:00,116.0,118.75,115.12,118.5,100920000
-1996-07-26 00:00:00,119.5,119.5,118.25,119.12,59304000
-1996-07-29 00:00:00,119.25,119.87,116.75,116.87,56748800
-1996-07-30 00:00:00,117.87,118.75,116.12,118.62,66976000
-1996-07-31 00:00:00,119.0,119.62,117.62,117.87,56320000
-1996-08-01 00:00:00,117.87,120.87,117.37,120.62,96025600
-1996-08-02 00:00:00,122.12,123.87,120.62,123.37,109289600
-1996-08-05 00:00:00,123.5,123.75,121.25,121.75,55072000
-1996-08-06 00:00:00,121.62,124.12,120.87,124.0,67388800
-1996-08-07 00:00:00,124.37,125.12,122.87,124.75,76790400
-1996-08-08 00:00:00,124.12,125.87,123.75,125.25,54379200
-1996-08-09 00:00:00,124.75,125.5,123.87,124.5,44313600
-1996-08-12 00:00:00,124.25,126.12,124.0,125.25,66187200
-1996-08-13 00:00:00,125.0,125.87,123.37,123.5,72508800
-1996-08-14 00:00:00,123.87,125.12,123.75,124.87,52032000
-1996-08-15 00:00:00,124.75,125.75,124.37,125.12,35556800
-1996-08-16 00:00:00,125.12,125.25,123.75,124.25,47598400
-1996-08-19 00:00:00,123.87,124.12,122.25,123.5,43131200
-1996-08-20 00:00:00,123.75,124.12,123.25,123.37,25678400
-1996-08-21 00:00:00,122.5,123.5,121.75,123.5,49345600
-1996-08-22 00:00:00,124.12,125.12,123.5,125.0,50236800
-1996-08-23 00:00:00,124.87,125.0,123.25,123.25,44006400
-1996-08-26 00:00:00,123.37,123.75,122.75,122.87,31944000
-1996-08-27 00:00:00,123.12,124.75,123.0,124.75,28038400
-1996-08-28 00:00:00,125.0,125.75,124.87,125.62,32070400
-1996-08-29 00:00:00,125.25,125.25,123.62,124.12,34182400
-1996-08-30 00:00:00,124.25,124.25,122.5,122.5,28088000
-1996-09-03 00:00:00,122.0,123.37,120.62,123.37,48524800
-1996-09-04 00:00:00,123.37,123.62,122.94,123.37,27126400
-1996-09-05 00:00:00,122.75,122.75,121.5,121.5,40372800
-1996-09-06 00:00:00,122.0,122.75,121.62,122.5,41921600
-1996-09-09 00:00:00,122.5,125.0,122.25,124.87,41747200
-1996-09-10 00:00:00,124.75,125.12,123.62,124.37,38904000
-1996-09-11 00:00:00,123.94,125.5,123.62,125.12,36387200
-1996-09-12 00:00:00,125.5,129.5,125.19,128.63,95944000
-1996-09-13 00:00:00,129.63,131.38,128.88,131.0,80137600
-1996-09-16 00:00:00,131.13,133.13,131.0,131.5,62409600
-1996-09-17 00:00:00,132.88,134.63,132.25,133.88,75624000
-1996-09-18 00:00:00,134.0,137.88,133.25,136.5,86049600
-1996-09-19 00:00:00,136.5,138.25,135.75,137.75,75912000
-1996-09-20 00:00:00,137.0,138.63,135.88,138.13,104849600
-1996-09-23 00:00:00,137.63,138.13,136.25,137.75,46385600
-1996-09-24 00:00:00,137.5,138.38,136.13,136.88,72520000
-1996-09-25 00:00:00,137.5,137.88,135.38,135.63,44067200
-1996-09-26 00:00:00,135.75,136.13,131.75,132.0,92604800
-1996-09-27 00:00:00,132.5,135.25,131.25,134.38,98372800
-1996-09-30 00:00:00,133.5,134.88,131.75,131.88,89574400
-1996-10-01 00:00:00,131.75,133.88,130.88,132.13,69124800
-1996-10-02 00:00:00,132.88,135.75,132.38,134.75,68760000
-1996-10-03 00:00:00,134.75,135.13,133.63,134.0,58294400
-1996-10-04 00:00:00,134.63,136.63,134.25,136.38,45166400
-1996-10-07 00:00:00,136.38,138.13,135.88,137.5,42432000
-1996-10-08 00:00:00,137.75,137.75,135.0,135.38,48465600
-1996-10-09 00:00:00,136.0,136.13,133.25,134.5,64955200
-1996-10-10 00:00:00,133.75,136.13,133.38,133.75,51739200
-1996-10-11 00:00:00,134.63,137.25,134.25,137.13,36523200
-1996-10-14 00:00:00,137.38,138.13,136.38,136.63,36091200
-1996-10-15 00:00:00,138.75,139.13,137.38,138.88,61206400
-1996-10-16 00:00:00,138.75,138.94,137.0,138.0,36427200
-1996-10-17 00:00:00,138.25,139.0,135.5,135.5,49097600
-1996-10-18 00:00:00,134.0,135.0,133.56,134.75,69646400
-1996-10-21 00:00:00,134.75,136.0,133.5,134.0,71401600
-1996-10-22 00:00:00,133.13,133.38,131.25,132.5,113806400
-1996-10-23 00:00:00,132.63,134.75,131.75,134.5,67443200
-1996-10-24 00:00:00,134.88,137.38,133.88,136.63,81417600
-1996-10-25 00:00:00,136.63,137.88,136.13,136.44,53084800
-1996-10-28 00:00:00,136.69,137.63,136.25,136.63,51240000
-1996-10-29 00:00:00,136.88,137.38,134.88,135.38,66756800
-1996-10-30 00:00:00,135.38,137.0,134.88,136.25,60526400
-1996-10-31 00:00:00,136.38,137.38,136.13,137.25,37028800
-1996-11-01 00:00:00,137.25,138.75,136.5,137.38,56531200
-1996-11-04 00:00:00,137.25,138.38,136.75,138.0,36006400
-1996-11-05 00:00:00,138.5,141.5,138.31,141.5,86417600
-1996-11-06 00:00:00,141.38,144.5,141.0,144.5,71438400
-1996-11-07 00:00:00,144.75,146.13,143.13,143.5,76742400
-1996-11-08 00:00:00,143.38,143.5,141.5,143.5,67369600
-1996-11-11 00:00:00,143.38,144.75,143.0,143.63,38593600
-1996-11-12 00:00:00,144.0,145.88,141.5,141.75,81156800
-1996-11-13 00:00:00,143.63,145.75,143.13,145.0,90409600
-1996-11-14 00:00:00,145.25,149.63,145.25,149.63,114969600
-1996-11-15 00:00:00,150.75,150.88,147.38,149.0,104041600
-1996-11-18 00:00:00,149.38,151.75,148.63,150.38,98585600
-1996-11-19 00:00:00,150.5,155.88,150.25,155.88,104739200
-1996-11-20 00:00:00,156.0,158.0,153.25,153.25,123857600
-1996-11-21 00:00:00,154.5,154.63,150.0,150.38,130718400
-1996-11-22 00:00:00,150.75,152.5,149.38,150.5,94424000
-1996-11-25 00:00:00,151.13,153.63,150.5,153.5,75129600
-1996-11-26 00:00:00,154.0,155.38,152.38,153.75,108238400
-1996-11-27 00:00:00,154.13,155.75,153.75,155.5,44446400
-1996-11-29 00:00:00,155.5,157.13,155.5,156.88,17152000
-1996-12-02 00:00:00,157.5,157.75,155.25,157.75,64502400
-1996-12-03 00:00:00,158.38,159.5,154.63,154.69,77563200
-1996-12-04 00:00:00,155.13,155.25,152.13,153.25,102542400
-1996-12-05 00:00:00,153.38,155.38,151.88,153.0,74950400
-1996-12-06 00:00:00,149.0,154.5,148.27,152.88,110238400
-1996-12-09 00:00:00,78.37,81.87,78.0,81.75,94718400
-1996-12-10 00:00:00,84.37,84.56,81.75,81.87,125725600
-1996-12-11 00:00:00,81.0,83.62,80.12,83.37,113558400
-1996-12-12 00:00:00,85.0,85.25,81.0,81.0,78272800
-1996-12-13 00:00:00,81.12,82.0,79.23,80.0,74532000
-1996-12-16 00:00:00,80.25,80.75,76.5,76.75,64883200
-1996-12-17 00:00:00,76.62,80.12,76.37,79.87,68944800
-1996-12-18 00:00:00,81.37,82.75,80.0,82.62,61796800
-1996-12-19 00:00:00,84.0,85.12,83.0,84.87,94609600
-1996-12-20 00:00:00,85.5,85.62,83.37,83.62,90414400
-1996-12-23 00:00:00,84.12,84.75,82.87,83.75,36892800
-1996-12-24 00:00:00,84.12,85.12,83.12,84.87,16246400
-1996-12-26 00:00:00,85.25,86.12,85.12,85.5,27905600
-1996-12-27 00:00:00,85.5,85.75,84.02,84.25,19079200
-1996-12-30 00:00:00,85.37,85.62,83.5,83.5,27279200
-1996-12-31 00:00:00,84.0,84.25,82.5,82.62,34367200
-1997-01-02 00:00:00,83.12,83.12,80.75,81.62,54480800
-1997-01-03 00:00:00,82.25,84.75,82.0,84.62,44131200
-1997-01-06 00:00:00,84.62,85.25,83.12,84.37,55948000
-1997-01-07 00:00:00,84.5,85.12,83.37,85.0,36880800
-1997-01-08 00:00:00,85.0,85.23,83.12,83.37,50593600
-1997-01-09 00:00:00,83.75,83.75,82.25,82.37,47763200
-1997-01-10 00:00:00,82.0,84.37,81.62,84.25,66556800
-1997-01-13 00:00:00,85.12,85.5,83.5,83.75,50361600
-1997-01-14 00:00:00,84.25,86.62,84.25,85.37,63728000
-1997-01-15 00:00:00,85.62,86.25,84.37,84.62,53058400
-1997-01-16 00:00:00,85.0,87.12,85.0,86.0,58688000
-1997-01-17 00:00:00,85.62,87.75,85.5,87.12,65368800
-1997-01-20 00:00:00,87.0,92.87,86.62,90.75,146220800
-1997-01-21 00:00:00,90.62,95.06,89.62,95.0,114592000
-1997-01-22 00:00:00,95.12,98.5,94.62,97.37,129236800
-1997-01-23 00:00:00,98.12,99.75,94.5,94.75,105048000
-1997-01-24 00:00:00,95.12,97.75,94.37,95.94,89817600
-1997-01-27 00:00:00,96.5,97.39,95.5,96.12,53263200
-1997-01-28 00:00:00,98.37,98.75,94.75,95.62,64656800
-1997-01-29 00:00:00,96.75,97.37,95.75,97.25,48933600
-1997-01-30 00:00:00,98.25,101.25,98.0,101.12,79937600
-1997-01-31 00:00:00,101.87,103.25,100.87,102.0,86516000
-1997-02-03 00:00:00,102.62,103.39,101.12,102.37,60804800
-1997-02-04 00:00:00,102.37,103.25,100.5,103.12,56464000
-1997-02-05 00:00:00,103.12,103.5,96.87,98.37,110099200
-1997-02-06 00:00:00,98.25,98.37,96.0,97.12,102122400
-1997-02-07 00:00:00,98.37,100.5,97.5,100.37,62448000
-1997-02-10 00:00:00,100.75,101.5,97.62,97.75,66804800
-1997-02-11 00:00:00,98.25,98.62,95.12,98.5,88834400
-1997-02-12 00:00:00,98.37,100.0,97.5,99.87,72001600
-1997-02-13 00:00:00,100.5,101.12,99.37,100.0,58292000
-1997-02-14 00:00:00,99.37,100.5,97.62,97.87,57395200
-1997-02-18 00:00:00,97.62,97.87,96.25,97.37,52545600
-1997-02-19 00:00:00,97.37,98.12,96.5,97.5,56383200
-1997-02-20 00:00:00,96.87,97.5,95.12,95.25,75395200
-1997-02-21 00:00:00,94.87,95.37,94.0,95.0,61131200
-1997-02-24 00:00:00,94.25,100.25,94.0,100.12,68599200
-1997-02-25 00:00:00,100.0,101.02,98.87,99.5,63941600
-1997-02-26 00:00:00,99.5,100.37,98.37,100.25,48849600
-1997-02-27 00:00:00,100.25,100.25,96.0,96.12,56628800
-1997-02-28 00:00:00,96.12,98.37,95.44,97.5,78412000
-1997-03-03 00:00:00,97.0,100.12,96.62,99.5,53874400
-1997-03-04 00:00:00,99.25,100.12,98.62,99.12,63920800
-1997-03-05 00:00:00,99.5,101.0,99.25,100.87,46393600
-1997-03-06 00:00:00,100.75,100.87,97.73,97.75,57018400
-1997-03-07 00:00:00,98.37,99.5,96.5,96.75,46032000
-1997-03-10 00:00:00,97.12,100.12,95.94,100.0,45997600
-1997-03-11 00:00:00,99.62,100.56,98.37,98.37,47577600
-1997-03-12 00:00:00,97.75,99.5,97.75,98.75,43234400
-1997-03-13 00:00:00,98.25,100.12,98.0,99.62,45505600
-1997-03-14 00:00:00,99.75,100.25,98.87,99.0,61327200
-1997-03-17 00:00:00,98.5,100.75,98.0,100.5,83958400
-1997-03-18 00:00:00,100.62,100.81,98.87,99.62,59012000
-1997-03-19 00:00:00,97.75,98.25,94.94,96.75,111560000
-1997-03-20 00:00:00,96.62,97.75,95.37,96.0,81410400
-1997-03-21 00:00:00,96.5,97.12,92.87,94.0,85829600
-1997-03-24 00:00:00,93.12,93.5,87.62,90.12,186269600
-1997-03-25 00:00:00,90.62,91.37,88.87,90.31,89701600
-1997-03-26 00:00:00,90.75,94.62,90.62,94.25,81270400
-1997-03-27 00:00:00,95.12,96.12,91.0,93.75,93919200
-1997-03-31 00:00:00,93.12,94.5,91.25,91.69,93825600
-1997-04-01 00:00:00,90.12,93.75,89.75,93.25,86680800
-1997-04-02 00:00:00,92.87,93.62,91.0,92.0,63331200
-1997-04-03 00:00:00,91.0,95.37,90.62,95.12,92252800
-1997-04-04 00:00:00,93.75,96.75,93.75,94.19,94964000
-1997-04-07 00:00:00,95.62,97.62,95.0,95.87,76511200
-1997-04-08 00:00:00,96.62,98.25,95.5,98.25,53339200
-1997-04-09 00:00:00,99.12,99.25,97.75,98.0,73762400
-1997-04-10 00:00:00,97.75,97.75,95.5,96.75,67913600
-1997-04-11 00:00:00,95.5,97.25,94.94,95.0,60033600
-1997-04-14 00:00:00,94.75,97.37,93.37,97.37,59107200
-1997-04-15 00:00:00,97.87,99.0,95.87,97.12,84440000
-1997-04-16 00:00:00,96.62,98.5,96.25,98.25,42710400
-1997-04-17 00:00:00,98.5,100.0,97.5,98.12,71720800
-1997-04-18 00:00:00,104.0,107.62,103.0,107.62,231764000
-1997-04-21 00:00:00,107.0,111.87,106.12,107.62,155695200
-1997-04-22 00:00:00,107.62,110.81,107.5,110.62,82300000
-1997-04-23 00:00:00,110.62,115.75,110.37,115.12,102814400
-1997-04-24 00:00:00,116.62,117.87,112.75,114.12,118163200
-1997-04-25 00:00:00,113.5,115.37,113.25,113.62,58566400
-1997-04-28 00:00:00,113.75,115.06,111.62,114.87,67224000
-1997-04-29 00:00:00,117.37,119.12,116.5,119.0,73953600
-1997-04-30 00:00:00,118.62,122.62,118.37,121.5,90204000
-1997-05-01 00:00:00,122.0,123.25,119.25,121.0,72325600
-1997-05-02 00:00:00,122.0,123.5,118.94,120.75,96192000
-1997-05-05 00:00:00,119.62,120.75,115.5,120.19,111063200
-1997-05-06 00:00:00,119.37,119.75,116.37,117.31,74770400
-1997-05-07 00:00:00,116.37,119.0,115.12,115.5,70532800
-1997-05-08 00:00:00,115.25,118.12,115.12,116.37,53834400
-1997-05-09 00:00:00,118.0,118.5,115.75,116.75,58392000
-1997-05-12 00:00:00,117.5,118.5,117.0,118.12,42976000
-1997-05-13 00:00:00,118.37,119.25,116.87,117.75,49813600
-1997-05-14 00:00:00,118.37,118.62,115.62,115.87,60744800
-1997-05-15 00:00:00,116.0,117.87,115.87,117.12,41861600
-1997-05-16 00:00:00,116.37,117.0,114.87,115.44,59913600
-1997-05-19 00:00:00,116.12,117.12,115.12,115.12,45632000
-1997-05-20 00:00:00,115.87,119.25,115.25,119.12,64876800
-1997-05-21 00:00:00,120.62,122.94,119.75,120.37,76620000
-1997-05-22 00:00:00,121.0,121.62,119.75,120.62,33655200
-1997-05-23 00:00:00,121.37,123.0,120.87,122.87,28904800
-1997-05-27 00:00:00,122.75,127.37,122.37,126.62,69036000
-1997-05-28 00:00:00,127.25,127.25,124.87,125.87,52241600
-1997-05-29 00:00:00,127.25,129.06,125.0,125.87,51111200
-1997-05-30 00:00:00,117.5,125.62,117.5,124.0,83337600
-1997-06-02 00:00:00,125.0,125.5,123.12,124.37,38939200
-1997-06-03 00:00:00,123.37,123.5,120.62,120.75,41995200
-1997-06-04 00:00:00,120.62,122.25,118.25,119.19,54639200
-1997-06-05 00:00:00,120.27,121.5,119.5,120.56,35892000
-1997-06-06 00:00:00,121.37,124.31,121.0,124.06,35964000
-1997-06-09 00:00:00,124.87,126.12,122.5,125.12,48200000
-1997-06-10 00:00:00,125.12,127.06,123.75,124.81,53135200
-1997-06-11 00:00:00,124.81,127.37,123.56,127.0,49056800
-1997-06-12 00:00:00,126.75,128.13,125.37,127.0,44614400
-1997-06-13 00:00:00,126.75,130.06,126.56,129.63,50116000
-1997-06-16 00:00:00,129.63,131.38,128.88,131.38,40612800
-1997-06-17 00:00:00,131.5,134.94,130.88,134.19,53191200
-1997-06-18 00:00:00,133.25,133.5,130.06,130.19,55657600
-1997-06-19 00:00:00,128.38,130.75,128.0,129.31,65519200
-1997-06-20 00:00:00,129.38,131.38,128.5,129.88,64240000
-1997-06-23 00:00:00,129.88,131.5,128.0,128.06,35724800
-1997-06-24 00:00:00,129.5,132.13,128.38,132.06,39319200
-1997-06-25 00:00:00,132.88,133.25,129.81,130.44,49576000
-1997-06-26 00:00:00,130.13,130.81,127.87,128.25,37312000
-1997-06-27 00:00:00,129.13,130.0,127.25,127.5,38198400
-1997-06-30 00:00:00,127.87,128.75,126.19,126.37,38286400
-1997-07-01 00:00:00,126.44,126.87,123.25,124.94,59377600
-1997-07-02 00:00:00,125.62,128.5,124.06,128.38,53237600
-1997-07-03 00:00:00,130.06,130.06,128.5,129.56,28764000
-1997-07-07 00:00:00,130.63,131.75,129.38,129.5,39320000
-1997-07-08 00:00:00,129.38,131.31,128.94,131.25,36007200
-1997-07-09 00:00:00,132.5,132.63,129.5,130.75,48266400
-1997-07-10 00:00:00,130.5,131.25,128.88,129.88,43780800
-1997-07-11 00:00:00,130.25,131.06,128.44,129.75,38094400
-1997-07-14 00:00:00,130.81,136.0,130.5,135.94,57424000
-1997-07-15 00:00:00,138.06,139.25,136.63,138.47,75503200
-1997-07-16 00:00:00,142.38,149.5,140.0,148.44,111217600
-1997-07-17 00:00:00,150.5,150.75,146.5,149.5,131668000
-1997-07-18 00:00:00,145.0,147.38,140.0,140.5,158927200
-1997-07-21 00:00:00,140.88,141.0,133.75,135.94,127223200
-1997-07-22 00:00:00,136.88,144.81,136.75,144.13,101384000
-1997-07-23 00:00:00,145.25,146.88,141.0,141.44,95556000
-1997-07-24 00:00:00,138.38,140.38,135.63,138.0,141855200
-1997-07-25 00:00:00,138.5,142.25,137.25,138.5,90308800
-1997-07-28 00:00:00,139.25,139.38,135.75,137.0,56404000
-1997-07-29 00:00:00,136.75,140.06,136.13,139.94,79061600
-1997-07-30 00:00:00,140.75,142.0,139.63,141.13,78324000
-1997-07-31 00:00:00,142.0,142.13,140.88,141.38,42240800
-1997-08-01 00:00:00,141.38,141.81,139.19,140.63,58912800
-1997-08-04 00:00:00,140.25,142.0,139.44,141.56,46312800
-1997-08-05 00:00:00,142.25,144.38,142.0,143.31,59333600
-1997-08-06 00:00:00,143.31,144.63,142.25,143.44,43410400
-1997-08-07 00:00:00,144.31,144.38,142.0,143.94,43947200
-1997-08-08 00:00:00,142.81,143.13,140.0,140.0,66815200
-1997-08-11 00:00:00,140.0,140.25,136.38,138.25,72696000
-1997-08-12 00:00:00,139.38,139.75,135.81,136.0,60887200
-1997-08-13 00:00:00,138.13,138.25,134.75,136.06,66731200
-1997-08-14 00:00:00,136.0,136.75,134.13,136.25,45900800
-1997-08-15 00:00:00,135.5,136.0,132.75,132.88,51078400
-1997-08-18 00:00:00,133.0,133.88,131.0,133.88,69969600
-1997-08-19 00:00:00,134.75,139.0,134.63,138.81,91013600
-1997-08-20 00:00:00,139.0,140.69,137.0,140.56,51433600
-1997-08-21 00:00:00,141.63,142.38,137.5,137.88,64412000
-1997-08-22 00:00:00,135.25,137.5,134.13,137.25,72161600
-1997-08-25 00:00:00,137.88,139.0,135.63,136.5,38856800
-1997-08-26 00:00:00,136.0,136.88,134.75,135.0,34327200
-1997-08-27 00:00:00,135.25,135.31,133.0,134.56,49371200
-1997-08-28 00:00:00,133.5,133.75,132.0,132.06,43641600
-1997-08-29 00:00:00,132.06,133.88,131.75,132.19,37857600
-1997-09-02 00:00:00,133.13,137.5,133.0,137.19,50112800
-1997-09-03 00:00:00,137.63,138.88,136.19,136.56,42872800
-1997-09-04 00:00:00,136.0,138.5,135.75,138.19,44476000
-1997-09-05 00:00:00,139.06,139.69,136.25,137.31,48398400
-1997-09-08 00:00:00,137.75,139.81,137.75,139.31,42416000
-1997-09-09 00:00:00,139.25,140.25,138.38,139.5,39465600
-1997-09-10 00:00:00,138.88,139.13,135.06,135.13,53294400
-1997-09-11 00:00:00,135.0,137.38,132.88,136.81,61779200
-1997-09-12 00:00:00,136.88,138.38,135.63,137.94,48576000
-1997-09-15 00:00:00,135.63,137.25,130.63,130.69,129003200
-1997-09-16 00:00:00,131.75,137.0,131.0,136.38,102538400
-1997-09-17 00:00:00,136.63,136.75,132.63,133.19,61609600
-1997-09-18 00:00:00,134.25,135.13,131.44,132.25,61077600
-1997-09-19 00:00:00,132.25,135.25,132.0,135.19,77435200
-1997-09-22 00:00:00,135.0,135.88,133.19,133.31,43251200
-1997-09-23 00:00:00,133.56,135.5,133.13,135.5,39946400
-1997-09-24 00:00:00,135.63,136.06,132.13,132.44,60040000
-1997-09-25 00:00:00,132.88,134.13,132.06,132.75,39272000
-1997-09-26 00:00:00,133.63,133.75,131.63,133.38,36652000
-1997-09-29 00:00:00,133.5,134.75,132.88,134.5,27505600
-1997-09-30 00:00:00,134.44,135.75,132.25,132.31,43892800
-1997-10-01 00:00:00,132.5,134.5,131.38,133.88,61466400
-1997-10-02 00:00:00,133.75,134.63,132.75,133.19,28831200
-1997-10-03 00:00:00,134.94,136.25,133.38,134.94,60284800
-1997-10-06 00:00:00,135.88,136.25,134.25,135.13,41776800
-1997-10-07 00:00:00,135.0,137.69,134.63,136.56,54548800
-1997-10-08 00:00:00,136.63,139.06,136.25,139.0,71196800
-1997-10-09 00:00:00,138.5,139.63,138.13,138.94,34672800
-1997-10-10 00:00:00,138.31,138.75,136.25,136.5,24893600
-1997-10-13 00:00:00,137.0,137.88,136.56,136.75,19051200
-1997-10-14 00:00:00,137.13,137.38,135.38,136.69,33361600
-1997-10-15 00:00:00,135.75,136.0,134.88,135.75,45003200
-1997-10-16 00:00:00,136.13,136.63,132.25,133.91,47327200
-1997-10-17 00:00:00,133.13,134.63,130.38,132.25,87720000
-1997-10-20 00:00:00,133.0,135.25,127.5,132.63,154052800
-1997-10-21 00:00:00,136.13,139.23,135.31,138.5,115682400
-1997-10-22 00:00:00,138.38,138.5,135.38,135.69,55775200
-1997-10-23 00:00:00,132.0,137.25,132.0,135.63,66413600
-1997-10-24 00:00:00,136.88,137.25,133.25,135.38,70030400
-1997-10-27 00:00:00,134.88,136.25,128.63,128.88,96795200
-1997-10-28 00:00:00,132.25,135.0,123.5,133.38,160057600
-1997-10-29 00:00:00,133.75,135.06,130.13,130.88,85532800
-1997-10-30 00:00:00,129.5,131.38,128.5,128.63,72097600
-1997-10-31 00:00:00,131.0,131.5,129.63,130.0,46808800
-1997-11-03 00:00:00,131.63,134.25,131.31,134.13,67714400
-1997-11-04 00:00:00,134.0,134.94,133.19,134.25,49134400
-1997-11-05 00:00:00,134.5,134.63,132.5,133.56,42512800
-1997-11-06 00:00:00,133.25,133.5,131.75,132.06,40266400
-1997-11-07 00:00:00,130.06,132.0,129.88,131.56,63628800
-1997-11-10 00:00:00,131.63,132.5,129.75,130.19,36764800
-1997-11-11 00:00:00,130.44,131.44,129.38,130.63,37013600
-1997-11-12 00:00:00,130.13,131.0,129.0,129.19,45784000
-1997-11-13 00:00:00,130.06,131.63,129.19,131.56,60094400
-1997-11-14 00:00:00,131.63,133.88,131.38,133.31,46663200
-1997-11-17 00:00:00,134.5,135.81,133.44,134.88,60094400
-1997-11-18 00:00:00,134.94,135.5,133.75,134.0,36683200
-1997-11-19 00:00:00,133.63,135.13,133.38,135.06,31720800
-1997-11-20 00:00:00,135.25,137.13,134.88,136.88,53680800
-1997-11-21 00:00:00,137.81,138.0,136.38,137.88,68220800
-1997-11-24 00:00:00,137.13,138.13,135.5,135.5,39084000
-1997-11-25 00:00:00,135.88,139.25,135.75,139.0,56463200
-1997-11-26 00:00:00,139.0,141.88,138.25,141.56,63053600
-1997-11-28 00:00:00,141.25,142.25,141.13,141.5,17392800
-1997-12-01 00:00:00,141.94,144.0,141.63,143.81,49006400
-1997-12-02 00:00:00,143.56,144.88,142.0,142.25,50167200
-1997-12-03 00:00:00,141.69,145.06,141.0,144.69,57712000
-1997-12-04 00:00:00,144.75,145.88,142.25,142.56,62630400
-1997-12-05 00:00:00,142.13,144.75,142.13,143.13,48136000
-1997-12-08 00:00:00,143.5,146.63,143.13,146.13,49952800
-1997-12-09 00:00:00,145.0,145.38,143.5,144.31,51782400
-1997-12-10 00:00:00,142.25,143.25,141.0,142.25,66434400
-1997-12-11 00:00:00,140.38,141.0,138.88,139.06,70189600
-1997-12-12 00:00:00,137.75,138.5,136.0,136.75,54308000
-1997-12-15 00:00:00,136.44,137.0,133.0,136.13,84305600
-1997-12-16 00:00:00,135.88,140.38,135.0,139.06,65401600
-1997-12-17 00:00:00,139.88,140.38,135.5,135.63,51472000
-1997-12-18 00:00:00,134.5,134.75,130.38,130.88,98774400
-1997-12-19 00:00:00,128.75,130.19,126.25,128.69,138065600
-1997-12-22 00:00:00,129.13,130.0,125.87,127.0,59063200
-1997-12-23 00:00:00,127.06,128.25,123.0,123.31,67195200
-1997-12-24 00:00:00,123.75,123.87,118.0,118.94,88411200
-1997-12-26 00:00:00,118.87,120.75,118.75,120.75,32388800
-1997-12-29 00:00:00,122.37,126.75,122.12,126.31,67815200
-1997-12-30 00:00:00,126.44,131.0,126.25,130.25,77864800
-1997-12-31 00:00:00,131.0,131.5,129.0,129.25,46147200
-1998-01-02 00:00:00,129.63,131.5,129.5,131.13,39748000
-1998-01-05 00:00:00,131.25,133.63,127.87,130.38,80377600
-1998-01-06 00:00:00,129.75,133.0,129.25,131.13,67834400
-1998-01-07 00:00:00,129.88,131.19,127.5,129.56,61492800
-1998-01-08 00:00:00,128.63,132.13,127.5,130.5,77619200
-1998-01-09 00:00:00,130.06,131.5,125.87,127.0,87534400
-1998-01-12 00:00:00,124.62,130.0,124.37,129.5,78393600
-1998-01-13 00:00:00,129.5,132.25,128.13,132.13,66945600
-1998-01-14 00:00:00,132.13,132.5,129.25,131.13,54774400
-1998-01-15 00:00:00,130.38,133.0,129.88,132.31,50622400
-1998-01-16 00:00:00,132.38,135.38,132.31,135.25,72943200
-1998-01-20 00:00:00,134.13,138.0,134.0,137.81,64956000
-1998-01-21 00:00:00,137.25,138.44,135.63,137.0,85567200
-1998-01-22 00:00:00,135.56,139.88,135.31,138.63,159139200
-1998-01-23 00:00:00,138.75,139.44,136.7,138.25,63312000
-1998-01-26 00:00:00,139.88,141.88,138.45,141.75,74277600
-1998-01-27 00:00:00,142.38,145.88,141.56,145.19,97540800
-1998-01-28 00:00:00,146.25,149.5,145.5,149.0,79387200
-1998-01-29 00:00:00,148.94,150.13,147.5,148.25,73571200
-1998-01-30 00:00:00,148.63,150.0,147.63,149.19,50071200
-1998-02-02 00:00:00,151.75,155.13,150.5,154.88,98397600
-1998-02-03 00:00:00,155.13,156.13,153.81,155.88,61374400
-1998-02-04 00:00:00,155.88,158.0,155.06,156.81,61940800
-1998-02-05 00:00:00,158.13,158.75,154.75,155.44,67014400
-1998-02-06 00:00:00,155.38,158.25,155.13,158.13,50070400
-1998-02-09 00:00:00,158.75,158.88,155.63,157.19,54681600
-1998-02-10 00:00:00,157.25,159.5,156.75,159.25,48099200
-1998-02-11 00:00:00,159.38,160.06,157.06,158.94,76460000
-1998-02-12 00:00:00,158.06,158.94,156.44,158.75,76658400
-1998-02-13 00:00:00,158.63,158.75,157.38,157.5,42203200
-1998-02-17 00:00:00,158.5,158.5,153.88,154.38,85673600
-1998-02-18 00:00:00,154.63,156.0,153.75,154.63,76608800
-1998-02-19 00:00:00,155.5,156.06,154.25,154.88,73773600
-1998-02-20 00:00:00,155.5,155.75,152.88,155.13,86092000
-1998-02-23 00:00:00,80.94,81.69,79.37,81.62,120803600
-1998-02-24 00:00:00,83.37,84.94,81.87,82.12,118302000
-1998-02-25 00:00:00,83.44,85.0,83.06,84.94,94944400
-1998-02-26 00:00:00,85.5,85.69,84.44,85.5,61388000
-1998-02-27 00:00:00,85.56,86.0,84.56,84.75,47532400
-1998-03-02 00:00:00,85.87,85.87,83.06,83.31,50093600
-1998-03-03 00:00:00,82.62,84.56,82.56,84.5,50753600
-1998-03-04 00:00:00,82.44,83.81,81.56,82.31,71513600
-1998-03-05 00:00:00,79.25,81.44,79.25,80.06,92255600
-1998-03-06 00:00:00,80.31,82.75,80.25,82.75,51404800
-1998-03-09 00:00:00,82.5,82.5,79.5,79.59,52256000
-1998-03-10 00:00:00,81.19,81.5,79.94,81.5,47406400
-1998-03-11 00:00:00,82.0,82.0,79.75,80.69,39838800
-1998-03-12 00:00:00,82.5,82.62,80.81,81.87,47962000
-1998-03-13 00:00:00,82.44,83.0,81.56,82.37,32542400
-1998-03-16 00:00:00,82.44,82.75,81.37,82.0,27979600
-1998-03-17 00:00:00,81.69,81.69,79.69,80.37,53842400
-1998-03-18 00:00:00,80.06,81.81,79.87,81.75,33887600
-1998-03-19 00:00:00,81.5,82.31,81.25,82.0,30299200
-1998-03-20 00:00:00,82.12,83.0,80.5,81.81,56310000
-1998-03-23 00:00:00,81.19,84.62,81.06,83.87,55050000
-1998-03-24 00:00:00,84.19,85.06,83.44,84.94,32281600
-1998-03-25 00:00:00,90.5,90.94,87.25,88.81,124244800
-1998-03-26 00:00:00,88.5,89.56,87.5,88.25,45441200
-1998-03-27 00:00:00,89.37,89.37,87.56,87.81,38924000
-1998-03-30 00:00:00,88.06,88.62,87.12,87.94,27463200
-1998-03-31 00:00:00,88.62,89.75,88.5,89.5,38177200
-1998-04-01 00:00:00,89.81,90.62,88.5,90.37,36835600
-1998-04-02 00:00:00,90.69,91.94,89.87,91.31,41414800
-1998-04-03 00:00:00,92.0,93.06,91.5,93.0,40987600
-1998-04-06 00:00:00,92.62,92.62,89.06,89.94,74232000
-1998-04-07 00:00:00,89.31,90.62,86.75,87.25,62630800
-1998-04-08 00:00:00,86.75,89.0,86.62,88.94,36793200
-1998-04-09 00:00:00,87.94,89.62,87.5,89.0,33619200
-1998-04-13 00:00:00,88.81,89.0,86.75,88.62,33156400
-1998-04-14 00:00:00,88.69,89.56,87.5,88.44,28476800
-1998-04-15 00:00:00,89.25,91.37,88.87,91.37,40498400
-1998-04-16 00:00:00,90.37,92.06,90.19,91.69,39695600
-1998-04-17 00:00:00,91.5,92.25,90.31,92.12,37402800
-1998-04-20 00:00:00,92.37,95.0,92.19,94.62,45535200
-1998-04-21 00:00:00,94.69,95.0,93.12,94.87,51938400
-1998-04-22 00:00:00,96.0,99.12,95.62,98.87,80154000
-1998-04-23 00:00:00,97.25,97.37,94.14,94.5,64215200
-1998-04-24 00:00:00,93.5,94.75,91.87,92.12,51436000
-1998-04-27 00:00:00,89.5,90.53,88.5,90.31,58752000
-1998-04-28 00:00:00,92.12,92.25,89.02,89.87,56668000
-1998-04-29 00:00:00,90.06,91.5,89.62,90.5,50061600
-1998-04-30 00:00:00,91.5,91.62,89.69,90.12,54473600
-1998-05-01 00:00:00,90.19,90.5,88.12,89.62,35996000
-1998-05-04 00:00:00,89.19,89.87,87.94,88.06,37899600
-1998-05-05 00:00:00,87.62,89.56,87.0,87.75,50828000
-1998-05-06 00:00:00,87.5,87.5,86.0,86.37,48110800
-1998-05-07 00:00:00,86.19,86.25,83.19,83.37,78022000
-1998-05-08 00:00:00,81.87,86.12,81.87,85.75,96274800
-1998-05-11 00:00:00,86.12,86.19,84.06,84.25,51474400
-1998-05-12 00:00:00,83.25,85.75,83.25,85.69,64147200
-1998-05-13 00:00:00,88.69,88.75,86.5,86.94,80680400
-1998-05-14 00:00:00,85.87,91.0,85.81,88.94,94774400
-1998-05-15 00:00:00,90.12,90.19,88.75,89.44,48150800
-1998-05-18 00:00:00,84.5,86.5,84.5,86.06,80395600
-1998-05-19 00:00:00,85.81,86.94,85.56,86.5,52234400
-1998-05-20 00:00:00,86.12,86.87,85.37,85.75,35698800
-1998-05-21 00:00:00,85.81,87.37,85.5,86.37,36680000
-1998-05-22 00:00:00,86.62,86.75,85.44,85.56,36129200
-1998-05-26 00:00:00,85.31,86.19,83.5,83.62,44473600
-1998-05-27 00:00:00,82.87,86.12,82.87,86.0,58574400
-1998-05-28 00:00:00,85.75,86.37,85.06,86.31,30746800
-1998-05-29 00:00:00,86.37,86.5,84.75,84.81,34091200
-1998-06-01 00:00:00,83.87,84.61,83.12,83.75,42436800
-1998-06-02 00:00:00,84.06,85.94,83.87,85.5,38570800
-1998-06-03 00:00:00,85.87,86.44,84.12,84.31,36010800
-1998-06-04 00:00:00,84.69,86.12,83.62,86.06,33717600
-1998-06-05 00:00:00,85.87,86.5,84.75,86.25,34431600
-1998-06-08 00:00:00,85.62,86.31,85.0,85.69,18886400
-1998-06-09 00:00:00,85.31,87.56,85.25,87.06,35690400
-1998-06-10 00:00:00,86.62,88.37,85.87,86.0,33290400
-1998-06-11 00:00:00,86.44,87.12,85.12,85.31,41271200
-1998-06-12 00:00:00,84.87,86.12,84.0,85.75,41323600
-1998-06-15 00:00:00,84.69,87.31,84.56,85.94,42846000
-1998-06-16 00:00:00,86.31,89.94,85.5,89.87,61138400
-1998-06-17 00:00:00,89.94,92.37,89.75,91.06,76147600
-1998-06-18 00:00:00,90.81,91.75,90.37,91.19,39228400
-1998-06-19 00:00:00,92.87,94.75,92.5,94.69,91226800
-1998-06-22 00:00:00,94.75,95.94,93.69,95.81,48969600
-1998-06-23 00:00:00,95.81,100.87,95.25,100.75,124675200
-1998-06-24 00:00:00,101.69,105.12,99.94,104.94,105724800
-1998-06-25 00:00:00,105.87,106.87,101.37,101.56,88969600
-1998-06-26 00:00:00,102.25,104.62,102.0,104.44,55680400
-1998-06-29 00:00:00,105.5,107.69,105.25,107.44,65906000
-1998-06-30 00:00:00,105.25,108.56,104.62,108.37,77010000
-1998-07-01 00:00:00,109.12,110.12,107.19,109.37,53470400
-1998-07-02 00:00:00,108.81,109.12,107.12,107.25,27321200
-1998-07-06 00:00:00,106.87,108.06,105.37,107.81,35307600
-1998-07-07 00:00:00,107.81,108.56,106.5,107.94,32422800
-1998-07-08 00:00:00,108.12,110.12,106.75,109.87,41553600
-1998-07-09 00:00:00,110.0,112.0,109.75,111.0,43690000
-1998-07-10 00:00:00,111.12,113.25,109.87,113.19,45396800
-1998-07-13 00:00:00,114.12,118.25,113.62,117.56,69223200
-1998-07-14 00:00:00,118.25,118.75,115.5,116.5,56972400
-1998-07-15 00:00:00,116.0,118.0,115.62,117.37,48690000
-1998-07-16 00:00:00,118.06,118.87,116.62,117.37,65125200
-1998-07-17 00:00:00,117.5,119.62,115.94,117.94,83108400
-1998-07-20 00:00:00,118.19,119.5,116.81,117.0,45794800
-1998-07-21 00:00:00,116.87,119.0,112.5,112.81,74605200
-1998-07-22 00:00:00,112.0,117.25,111.87,116.75,71654400
-1998-07-23 00:00:00,116.31,117.5,113.0,113.0,51029600
-1998-07-24 00:00:00,113.75,115.62,112.5,113.81,60366400
-1998-07-27 00:00:00,113.12,116.75,110.69,116.75,58998000
-1998-07-28 00:00:00,116.0,116.87,112.0,112.25,78378400
-1998-07-29 00:00:00,113.25,114.25,110.06,110.69,59738000
-1998-07-30 00:00:00,111.94,113.62,110.75,113.44,72746400
-1998-07-31 00:00:00,112.94,113.52,109.94,109.94,53705200
-1998-08-03 00:00:00,109.12,110.87,107.37,108.44,73566400
-1998-08-04 00:00:00,108.62,109.62,104.19,104.5,91412000
-1998-08-05 00:00:00,104.12,106.25,101.5,104.31,120208800
-1998-08-06 00:00:00,103.75,106.94,103.62,106.87,68308000
-1998-08-07 00:00:00,107.44,107.5,105.06,105.87,54972400
-1998-08-10 00:00:00,105.81,106.31,104.44,104.44,46763200
-1998-08-11 00:00:00,102.87,104.37,102.0,103.44,60976400
-1998-08-12 00:00:00,104.31,105.19,103.0,105.06,53760000
-1998-08-13 00:00:00,104.12,106.0,103.75,103.94,51193200
-1998-08-14 00:00:00,104.69,105.06,103.5,104.25,29566400
-1998-08-17 00:00:00,103.5,107.37,103.0,107.31,54073200
-1998-08-18 00:00:00,107.87,111.81,107.37,111.25,70591200
-1998-08-19 00:00:00,112.25,112.75,110.25,110.56,55709600
-1998-08-20 00:00:00,110.12,112.75,109.69,112.56,49970400
-1998-08-21 00:00:00,111.12,111.87,108.75,110.62,59523600
-1998-08-24 00:00:00,110.31,112.0,110.0,110.37,26319200
-1998-08-25 00:00:00,111.37,113.69,111.12,112.81,58026800
-1998-08-26 00:00:00,111.25,113.75,110.87,112.56,44804400
-1998-08-27 00:00:00,110.56,112.75,108.5,109.25,74874000
-1998-08-28 00:00:00,108.25,109.62,104.75,105.25,72730000
-1998-08-31 00:00:00,104.87,106.5,95.75,95.94,132690400
-1998-09-01 00:00:00,95.25,101.75,94.5,101.25,140112400
-1998-09-02 00:00:00,101.81,104.25,100.25,100.56,63438400
-1998-09-03 00:00:00,98.75,100.75,98.37,99.25,67506800
-1998-09-04 00:00:00,99.69,100.25,96.12,96.62,50890400
-1998-09-08 00:00:00,100.0,102.06,99.06,101.97,60625600
-1998-09-09 00:00:00,102.25,104.44,101.62,102.25,65480800
-1998-09-10 00:00:00,100.0,101.12,98.69,100.75,60758000
-1998-09-11 00:00:00,101.12,104.62,100.12,104.25,58989200
-1998-09-14 00:00:00,104.94,107.06,104.87,106.0,45086800
-1998-09-15 00:00:00,105.87,108.44,105.12,108.31,49367600
-1998-09-16 00:00:00,107.87,108.5,106.12,108.19,42886800
-1998-09-17 00:00:00,105.31,106.5,104.81,104.94,45178400
-1998-09-18 00:00:00,105.75,106.25,104.31,105.37,47361600
-1998-09-21 00:00:00,102.5,108.06,102.37,107.87,45872000
-1998-09-22 00:00:00,108.44,109.87,106.75,109.19,43082000
-1998-09-23 00:00:00,109.62,113.87,108.5,113.62,65263600
-1998-09-24 00:00:00,113.12,114.62,109.0,110.12,63521600
-1998-09-25 00:00:00,109.12,113.12,108.62,113.06,47878400
-1998-09-28 00:00:00,113.0,114.37,109.75,111.31,41405200
-1998-09-29 00:00:00,111.81,114.0,111.37,112.87,48743200
-1998-09-30 00:00:00,112.31,113.56,110.03,110.06,38875600
-1998-10-01 00:00:00,108.06,109.5,104.0,104.06,65442400
-1998-10-02 00:00:00,103.37,105.19,101.0,104.12,65889600
-1998-10-05 00:00:00,102.5,102.87,96.5,101.19,114937600
-1998-10-06 00:00:00,102.5,103.62,97.37,97.62,76550000
-1998-10-07 00:00:00,97.37,99.75,93.37,94.12,90710400
-1998-10-08 00:00:00,90.56,91.87,87.75,91.19,144719200
-1998-10-09 00:00:00,93.19,97.0,92.25,96.87,72661600
-1998-10-12 00:00:00,99.25,101.0,98.5,99.75,51502800
-1998-10-13 00:00:00,99.5,99.75,95.75,96.44,47995600
-1998-10-14 00:00:00,95.87,101.37,95.87,100.19,62403200
-1998-10-15 00:00:00,100.12,105.62,99.62,105.44,66253600
-1998-10-16 00:00:00,106.0,106.5,104.0,105.06,68620000
-1998-10-19 00:00:00,104.12,104.19,101.12,102.94,60177600
-1998-10-20 00:00:00,103.25,103.37,99.62,100.25,94368400
-1998-10-21 00:00:00,104.87,106.87,103.06,106.44,125377200
-1998-10-22 00:00:00,106.0,110.12,105.25,110.0,81910800
-1998-10-23 00:00:00,109.0,110.0,106.19,106.37,59882000
-1998-10-26 00:00:00,106.81,108.0,105.69,107.06,59678400
-1998-10-27 00:00:00,107.75,107.87,105.0,105.44,65434800
-1998-10-28 00:00:00,104.87,106.62,104.87,105.69,56808400
-1998-10-29 00:00:00,105.44,107.5,105.44,106.62,52402800
-1998-10-30 00:00:00,107.25,108.19,105.12,105.87,59322800
-1998-11-02 00:00:00,106.37,106.87,105.0,105.81,48388400
-1998-11-03 00:00:00,105.5,106.56,104.75,105.19,36546800
-1998-11-04 00:00:00,105.81,107.31,104.87,105.5,67459600
-1998-11-05 00:00:00,105.31,107.62,105.25,106.37,76727200
-1998-11-06 00:00:00,106.06,109.75,105.94,109.31,74461200
-1998-11-09 00:00:00,109.19,111.37,108.81,110.69,68956800
-1998-11-10 00:00:00,110.12,113.44,110.06,112.06,72075600
-1998-11-11 00:00:00,113.44,114.75,110.87,111.06,63899200
-1998-11-12 00:00:00,110.25,111.12,108.5,108.75,38526800
-1998-11-13 00:00:00,108.44,110.5,108.37,110.0,28368800
-1998-11-16 00:00:00,111.31,111.75,107.5,108.81,42620400
-1998-11-17 00:00:00,109.0,112.37,108.94,111.87,58744000
-1998-11-18 00:00:00,109.56,111.06,109.12,109.75,41691200
-1998-11-19 00:00:00,109.06,112.5,109.06,111.75,45220800
-1998-11-20 00:00:00,112.75,113.75,111.25,113.62,48405200
-1998-11-23 00:00:00,112.5,120.19,112.5,119.19,110870400
-1998-11-24 00:00:00,118.69,125.06,118.62,121.69,101114800
-1998-11-25 00:00:00,122.69,124.37,120.75,124.25,41394000
-1998-11-27 00:00:00,125.12,128.13,124.31,128.06,26335600
-1998-11-30 00:00:00,129.38,130.27,121.94,122.0,70900000
-1998-12-01 00:00:00,120.25,129.75,120.12,129.5,86330800
-1998-12-02 00:00:00,129.19,129.75,125.5,126.75,65759600
-1998-12-03 00:00:00,126.87,128.94,122.0,122.12,51426800
-1998-12-04 00:00:00,124.94,127.37,124.0,127.37,44352000
-1998-12-07 00:00:00,127.69,133.75,126.75,133.56,89809200
-1998-12-08 00:00:00,132.88,134.25,129.75,131.19,77585200
-1998-12-09 00:00:00,132.13,133.81,130.0,133.63,44781600
-1998-12-10 00:00:00,133.13,134.63,131.38,131.56,57015600
-1998-12-11 00:00:00,131.0,134.69,130.75,134.0,51728800
-1998-12-14 00:00:00,132.75,133.75,127.69,127.94,64077600
-1998-12-15 00:00:00,129.31,132.0,129.25,131.88,51719600
-1998-12-16 00:00:00,132.5,135.13,129.13,133.75,60024000
-1998-12-17 00:00:00,134.19,134.88,132.25,134.38,46963600
-1998-12-18 00:00:00,135.0,138.25,134.13,137.81,59648000
-1998-12-21 00:00:00,138.63,142.19,137.75,140.44,48112000
-1998-12-22 00:00:00,140.5,140.5,137.38,138.44,41350000
-1998-12-23 00:00:00,140.38,143.81,139.38,143.56,34940000
-1998-12-24 00:00:00,143.63,144.0,141.5,141.75,13832400
-1998-12-28 00:00:00,143.0,143.63,141.5,142.38,23636400
-1998-12-29 00:00:00,142.56,142.56,139.63,140.5,29651600
-1998-12-30 00:00:00,140.88,143.36,138.88,139.0,34942800
-1998-12-31 00:00:00,139.19,140.0,138.0,138.69,23834400
-1999-01-04 00:00:00,139.61,145.25,139.38,141.0,69305200
-1999-01-05 00:00:00,141.88,148.0,141.44,146.5,64281600
-1999-01-06 00:00:00,149.5,151.5,146.75,151.25,69064800
-1999-01-07 00:00:00,149.75,150.63,148.25,150.5,51150400
-1999-01-08 00:00:00,152.19,152.5,147.0,149.88,50244800
-1999-01-11 00:00:00,150.88,150.94,144.25,147.5,46463200
-1999-01-12 00:00:00,148.13,148.13,141.0,142.19,57907200
-1999-01-13 00:00:00,136.0,147.75,136.0,143.81,75346000
-1999-01-14 00:00:00,145.25,145.56,141.5,141.75,59214000
-1999-01-15 00:00:00,142.94,150.0,141.38,149.75,59344000
-1999-01-19 00:00:00,151.38,158.38,150.88,155.63,102741600
-1999-01-20 00:00:00,166.94,167.75,162.48,162.63,125481200
-1999-01-21 00:00:00,161.75,163.31,157.75,158.31,80077200
-1999-01-22 00:00:00,155.63,160.23,155.25,156.25,82160000
-1999-01-25 00:00:00,161.69,163.31,159.13,161.88,103076400
-1999-01-26 00:00:00,165.5,171.75,164.5,171.56,120203200
-1999-01-27 00:00:00,172.5,174.44,168.5,168.63,98048000
-1999-01-28 00:00:00,171.75,174.06,169.81,174.0,78838400
-1999-01-29 00:00:00,174.75,175.13,170.88,175.0,79571600
-1999-02-01 00:00:00,175.44,175.94,170.81,172.94,81729200
-1999-02-02 00:00:00,172.5,172.56,166.25,167.63,91965600
-1999-02-03 00:00:00,166.38,169.88,166.0,166.81,73749200
-1999-02-04 00:00:00,168.13,168.38,158.88,159.06,89151600
-1999-02-05 00:00:00,160.25,161.63,154.88,160.0,127945200
-1999-02-08 00:00:00,162.56,165.56,161.63,165.25,109866800
-1999-02-09 00:00:00,164.94,166.75,159.75,160.06,77293600
-1999-02-10 00:00:00,159.88,164.38,158.63,160.63,73694000
-1999-02-11 00:00:00,162.75,163.88,160.38,162.75,60366000
-1999-02-12 00:00:00,161.69,163.69,157.13,157.75,62930400
-1999-02-16 00:00:00,159.75,159.88,154.56,156.25,73666800
-1999-02-17 00:00:00,152.94,154.13,148.5,150.0,101215600
-1999-02-18 00:00:00,150.94,151.38,143.98,145.75,117035200
-1999-02-19 00:00:00,147.44,149.25,145.75,147.75,73085600
-1999-02-22 00:00:00,148.25,149.0,144.75,148.81,92514400
-1999-02-23 00:00:00,152.94,155.63,150.5,155.44,95106800
-1999-02-24 00:00:00,156.44,159.38,152.75,152.88,67696800
-1999-02-25 00:00:00,152.38,153.75,149.63,153.5,70817200
-1999-02-26 00:00:00,152.38,152.5,149.5,150.13,59273200
-1999-03-01 00:00:00,149.56,152.56,149.5,151.75,58332000
-1999-03-02 00:00:00,151.88,154.13,147.63,148.56,58569600
-1999-03-03 00:00:00,149.0,150.69,147.06,149.63,76798400
-1999-03-04 00:00:00,151.13,153.5,148.13,152.25,61696400
-1999-03-05 00:00:00,154.75,155.38,153.13,154.94,47302800
-1999-03-08 00:00:00,155.5,159.23,155.0,159.0,46726000
-1999-03-09 00:00:00,159.88,164.75,159.75,161.81,90129600
-1999-03-10 00:00:00,162.31,162.5,159.19,161.38,53114800
-1999-03-11 00:00:00,161.0,164.56,159.31,161.44,62948400
-1999-03-12 00:00:00,162.63,162.75,156.81,160.19,73395200
-1999-03-15 00:00:00,160.56,166.0,157.88,165.88,60609600
-1999-03-16 00:00:00,165.5,170.0,164.25,169.06,68554000
-1999-03-17 00:00:00,169.06,169.44,166.75,167.13,44919600
-1999-03-18 00:00:00,166.44,172.56,166.19,172.44,56231200
-1999-03-19 00:00:00,173.88,174.13,169.88,171.19,91980400
-1999-03-22 00:00:00,172.94,174.94,172.0,172.81,55719200
-1999-03-23 00:00:00,172.69,174.13,166.25,166.56,69581200
-1999-03-24 00:00:00,167.0,171.81,163.13,171.25,82634400
-1999-03-25 00:00:00,173.06,180.06,172.5,179.94,109447600
-1999-03-26 00:00:00,178.94,180.38,175.75,178.13,94687600
-1999-03-29 00:00:00,90.12,92.62,87.87,92.37,79777000
-1999-03-30 00:00:00,93.37,93.5,92.25,93.0,67502400
-1999-03-31 00:00:00,94.5,94.62,89.12,89.62,58752600
-1999-04-01 00:00:00,91.25,92.87,90.27,92.69,41106000
-1999-04-05 00:00:00,94.31,95.02,93.5,94.94,39848600
-1999-04-06 00:00:00,95.19,95.62,93.25,94.06,39674800
-1999-04-07 00:00:00,94.87,95.0,91.25,93.31,46910200
-1999-04-08 00:00:00,93.25,94.62,91.0,94.56,38637000
-1999-04-09 00:00:00,94.25,95.0,93.0,94.25,31816800
-1999-04-12 00:00:00,91.62,93.62,91.37,93.0,37858800
-1999-04-13 00:00:00,93.12,93.12,89.19,90.12,46746800
-1999-04-14 00:00:00,90.81,91.12,85.87,85.87,52944000
-1999-04-15 00:00:00,87.31,89.87,83.87,88.87,72594600
-1999-04-16 00:00:00,89.06,89.12,85.87,86.62,44774000
-1999-04-19 00:00:00,86.87,88.12,80.37,81.0,75389000
-1999-04-20 00:00:00,82.25,84.0,80.0,83.12,108459400
-1999-04-21 00:00:00,82.12,82.5,80.0,82.0,92732800
-1999-04-22 00:00:00,85.0,85.25,83.37,84.94,55096400
-1999-04-23 00:00:00,85.0,87.0,83.0,86.0,56592000
-1999-04-26 00:00:00,87.19,88.94,86.75,88.0,48349800
-1999-04-27 00:00:00,88.75,88.75,83.94,84.0,58665800
-1999-04-28 00:00:00,85.31,86.5,81.72,82.12,55963400
-1999-04-29 00:00:00,82.37,83.69,80.41,82.06,60880600
-1999-04-30 00:00:00,82.75,83.75,79.87,81.31,58558600
-1999-05-03 00:00:00,81.44,81.5,78.56,79.87,67180000
-1999-05-04 00:00:00,80.5,81.81,77.75,78.06,66502200
-1999-05-05 00:00:00,79.12,79.87,76.44,79.12,67028200
-1999-05-06 00:00:00,80.69,81.12,77.5,77.94,74021000
-1999-05-07 00:00:00,79.62,80.37,78.0,79.06,48011600
-1999-05-10 00:00:00,79.87,80.5,78.25,79.69,46218000
-1999-05-11 00:00:00,80.75,81.02,79.44,79.87,42786200
-1999-05-12 00:00:00,80.75,81.0,79.25,80.5,60142600
-1999-05-13 00:00:00,81.12,81.75,79.12,79.12,51737200
-1999-05-14 00:00:00,78.87,79.94,76.62,76.87,84401000
-1999-05-17 00:00:00,77.37,79.56,77.0,79.12,66850200
-1999-05-18 00:00:00,79.81,80.25,77.94,78.69,63858400
-1999-05-19 00:00:00,79.87,79.87,77.25,79.31,46510800
-1999-05-20 00:00:00,79.56,80.0,78.37,78.44,42386200
-1999-05-21 00:00:00,78.5,79.0,77.0,77.56,56568800
-1999-05-24 00:00:00,77.87,77.87,76.06,77.25,38990000
-1999-05-25 00:00:00,76.75,79.25,76.12,76.25,50791600
-1999-05-26 00:00:00,77.19,78.5,75.5,78.5,52022800
-1999-05-27 00:00:00,78.25,79.44,77.5,78.37,56702200
-1999-05-28 00:00:00,78.75,80.87,78.12,80.69,41548000
-1999-06-01 00:00:00,80.62,80.75,78.44,78.5,36046400
-1999-06-02 00:00:00,78.06,78.62,76.25,78.44,42812600
-1999-06-03 00:00:00,78.37,78.94,76.12,76.37,32934400
-1999-06-04 00:00:00,76.94,79.69,76.75,79.56,35668200
-1999-06-07 00:00:00,79.94,81.06,79.19,80.25,32392200
-1999-06-08 00:00:00,79.87,82.12,79.0,79.37,41516400
-1999-06-09 00:00:00,80.12,82.62,80.0,82.31,53310800
-1999-06-10 00:00:00,81.87,82.31,79.06,79.87,35277400
-1999-06-11 00:00:00,80.0,80.5,77.56,78.12,34543000
-1999-06-14 00:00:00,78.75,79.69,77.44,77.56,28369800
-1999-06-15 00:00:00,78.06,78.87,76.69,77.69,36981000
-1999-06-16 00:00:00,79.06,81.62,78.94,81.0,48325200
-1999-06-17 00:00:00,80.69,83.0,80.5,82.87,44475200
-1999-06-18 00:00:00,82.31,85.0,82.12,85.0,69116200
-1999-06-21 00:00:00,84.87,89.0,84.87,88.94,56194400
-1999-06-22 00:00:00,88.44,88.44,86.25,86.5,38751000
-1999-06-23 00:00:00,85.94,87.37,85.06,86.0,33942000
-1999-06-24 00:00:00,85.75,86.25,84.0,84.62,33559000
-1999-06-25 00:00:00,85.37,86.44,84.37,84.94,24933000
-1999-06-28 00:00:00,85.5,86.81,84.94,86.75,31701000
-1999-06-29 00:00:00,86.69,88.06,86.0,88.0,38973200
-1999-06-30 00:00:00,87.75,90.25,86.75,90.19,57610200
-1999-07-01 00:00:00,89.87,91.5,88.37,91.19,47737800
-1999-07-02 00:00:00,90.87,92.12,90.31,92.0,32094800
-1999-07-06 00:00:00,92.25,92.94,89.25,89.56,45419400
-1999-07-07 00:00:00,90.06,92.31,89.87,92.31,33834600
-1999-07-08 00:00:00,91.81,93.0,90.69,92.56,37790400
-1999-07-09 00:00:00,92.37,93.31,92.25,93.25,33884200
-1999-07-12 00:00:00,93.19,94.75,92.37,94.19,43847800
-1999-07-13 00:00:00,93.12,94.06,92.81,93.62,30845000
-1999-07-14 00:00:00,93.75,95.0,92.5,94.94,37985200
-1999-07-15 00:00:00,95.0,95.25,93.75,94.37,40926200
-1999-07-16 00:00:00,95.5,99.87,95.0,99.44,115369800
-1999-07-19 00:00:00,100.0,100.75,97.81,98.37,81181600
-1999-07-20 00:00:00,96.44,96.75,92.31,93.31,92287400
-1999-07-21 00:00:00,93.62,95.31,93.0,94.69,54050800
-1999-07-22 00:00:00,94.37,94.5,90.0,91.06,60904200
-1999-07-23 00:00:00,91.56,91.75,89.69,90.25,68833200
-1999-07-26 00:00:00,88.87,89.81,87.62,87.62,50885000
-1999-07-27 00:00:00,88.81,89.75,88.0,88.81,65513000
-1999-07-28 00:00:00,89.19,90.5,88.37,90.0,62215200
-1999-07-29 00:00:00,88.69,88.81,86.31,86.94,57968200
-1999-07-30 00:00:00,87.62,88.62,85.5,85.81,51127400
-1999-08-02 00:00:00,85.69,86.94,84.37,84.81,48050600
-1999-08-03 00:00:00,85.87,86.06,84.37,84.75,55051200
-1999-08-04 00:00:00,85.12,87.19,84.75,84.94,75573400
-1999-08-05 00:00:00,85.37,86.37,84.75,85.75,76634000
-1999-08-06 00:00:00,86.06,86.44,84.94,85.12,67205800
-1999-08-09 00:00:00,85.62,85.81,83.69,83.81,39333600
-1999-08-10 00:00:00,83.56,84.06,81.62,82.94,62743000
-1999-08-11 00:00:00,84.0,84.69,82.31,84.19,66105200
-1999-08-12 00:00:00,83.94,84.19,81.62,81.75,61062000
-1999-08-13 00:00:00,82.94,85.62,82.75,84.69,65099800
-1999-08-16 00:00:00,85.06,85.89,82.31,84.31,57321800
-1999-08-17 00:00:00,85.44,85.5,82.94,84.56,51749000
-1999-08-18 00:00:00,84.44,86.19,84.06,85.0,58361200
-1999-08-19 00:00:00,84.56,85.12,83.12,83.81,71478200
-1999-08-20 00:00:00,84.0,84.78,83.06,83.37,46072800
-1999-08-23 00:00:00,84.31,86.62,83.87,86.44,60447000
-1999-08-24 00:00:00,87.06,93.5,87.06,92.19,120450000
-1999-08-25 00:00:00,93.62,96.0,93.19,95.31,81877600
-1999-08-26 00:00:00,95.37,96.37,93.69,94.62,61246000
-1999-08-27 00:00:00,95.06,95.12,92.37,93.25,41948400
-1999-08-30 00:00:00,92.87,93.44,91.56,92.25,33300800
-1999-08-31 00:00:00,91.81,93.12,90.12,92.56,46882800
-1999-09-01 00:00:00,92.31,93.44,91.62,92.37,36607200
-1999-09-02 00:00:00,91.5,92.56,90.69,91.81,33340800
-1999-09-03 00:00:00,93.75,96.44,93.5,95.87,52098000
-1999-09-07 00:00:00,94.87,96.69,93.75,94.25,47028000
-1999-09-08 00:00:00,93.69,94.69,92.06,92.25,42568200
-1999-09-09 00:00:00,92.44,94.14,91.8,94.06,38475200
-1999-09-10 00:00:00,95.06,95.31,94.0,95.0,34455000
-1999-09-13 00:00:00,94.5,94.81,93.37,93.87,27870800
-1999-09-14 00:00:00,93.69,95.56,93.62,95.06,40207800
-1999-09-15 00:00:00,95.5,95.75,92.37,92.62,48413800
-1999-09-16 00:00:00,92.87,94.06,90.62,94.0,45796000
-1999-09-17 00:00:00,94.37,96.5,93.81,96.44,79773400
-1999-09-20 00:00:00,96.0,97.87,95.0,97.56,48601800
-1999-09-21 00:00:00,96.56,96.56,94.12,94.62,47082800
-1999-09-22 00:00:00,94.75,96.62,93.69,96.06,48531600
-1999-09-23 00:00:00,96.87,96.87,90.02,91.19,71073600
-1999-09-24 00:00:00,90.19,91.37,88.87,90.94,70277000
-1999-09-27 00:00:00,92.0,92.94,90.87,91.44,34132200
-1999-09-28 00:00:00,91.25,92.69,89.06,92.12,46000600
-1999-09-29 00:00:00,91.56,92.12,89.12,89.5,37484400
-1999-09-30 00:00:00,90.0,91.69,88.81,90.56,47455400
-1999-10-01 00:00:00,90.19,90.62,88.31,89.98,44239000
-1999-10-04 00:00:00,90.5,92.62,90.25,92.56,29998000
-1999-10-05 00:00:00,92.75,93.87,89.5,91.81,43397000
-1999-10-06 00:00:00,92.31,94.0,92.06,93.69,35500200
-1999-10-07 00:00:00,93.69,95.06,92.69,93.75,46036400
-1999-10-08 00:00:00,93.5,95.19,92.12,94.94,35697000
-1999-10-11 00:00:00,94.62,95.0,94.12,94.31,19943800
-1999-10-12 00:00:00,94.0,94.31,92.37,92.56,27668600
-1999-10-13 00:00:00,92.0,93.12,90.31,91.06,38098400
-1999-10-14 00:00:00,90.87,92.23,89.69,90.69,42737800
-1999-10-15 00:00:00,89.5,89.81,87.31,88.06,73788000
-1999-10-18 00:00:00,87.19,88.0,85.06,87.87,75312800
-1999-10-19 00:00:00,88.25,89.25,85.25,86.31,69945600
-1999-10-20 00:00:00,91.56,92.37,90.25,92.25,88090600
-1999-10-21 00:00:00,90.56,93.12,90.5,93.06,60801200
-1999-10-22 00:00:00,93.56,93.87,91.75,92.69,43650600
-1999-10-25 00:00:00,92.0,93.56,91.12,92.44,30492200
-1999-10-26 00:00:00,94.37,95.25,92.27,92.37,52467600
-1999-10-27 00:00:00,91.5,91.62,89.69,90.87,54416600
-1999-10-28 00:00:00,90.0,90.87,89.31,89.87,70570400
-1999-10-29 00:00:00,91.44,94.0,91.25,92.56,79452600
-1999-11-01 00:00:00,93.25,94.19,92.12,92.37,53261200
-1999-11-02 00:00:00,92.75,94.5,91.94,92.56,46349000
-1999-11-03 00:00:00,92.94,93.5,91.5,92.0,44517000
-1999-11-04 00:00:00,92.31,92.75,90.31,91.75,54239400
-1999-11-05 00:00:00,91.81,92.87,90.5,91.56,70167400
-1999-11-08 00:00:00,84.81,90.75,84.37,89.94,243819200
-1999-11-09 00:00:00,89.75,89.87,86.44,88.87,109769800
-1999-11-10 00:00:00,88.12,89.12,86.44,87.12,69385400
-1999-11-11 00:00:00,88.25,90.44,88.25,89.62,69274600
-1999-11-12 00:00:00,89.75,90.0,87.06,89.19,49414200
-1999-11-15 00:00:00,88.25,88.5,86.94,87.0,47080400
-1999-11-16 00:00:00,86.94,87.75,85.87,87.31,59165200
-1999-11-17 00:00:00,86.44,87.06,85.0,85.0,66819000
-1999-11-18 00:00:00,84.94,85.81,84.5,84.94,64493200
-1999-11-19 00:00:00,84.44,86.56,84.37,86.0,58226000
-1999-11-22 00:00:00,89.62,90.37,88.44,89.81,90596600
-1999-11-23 00:00:00,89.25,91.37,88.37,89.62,70787400
-1999-11-24 00:00:00,89.56,92.25,89.5,91.69,53771000
-1999-11-26 00:00:00,91.62,93.37,91.0,91.12,28514200
-1999-11-29 00:00:00,90.12,92.06,89.5,90.19,51460200
-1999-11-30 00:00:00,89.75,92.87,89.56,91.05,64145600
-1999-12-01 00:00:00,91.06,93.94,90.87,93.19,48864200
-1999-12-02 00:00:00,93.06,95.25,92.87,94.81,55473800
-1999-12-03 00:00:00,95.81,97.12,95.73,96.12,64100600
-1999-12-06 00:00:00,95.25,97.19,94.75,95.44,49098200
-1999-12-07 00:00:00,94.75,94.87,92.87,93.0,56859200
-1999-12-08 00:00:00,93.12,94.31,91.69,91.75,40955800
-1999-12-09 00:00:00,92.0,93.31,91.44,92.75,46258200
-1999-12-10 00:00:00,93.37,94.12,92.25,93.87,36836000
-1999-12-13 00:00:00,93.61,96.94,92.75,96.62,52691600
-1999-12-14 00:00:00,96.19,101.12,95.31,98.69,144116200
-1999-12-15 00:00:00,98.56,108.75,98.5,108.44,155571600
-1999-12-16 00:00:00,109.25,115.0,108.94,113.69,128660200
-1999-12-17 00:00:00,116.62,117.12,113.62,115.25,105898800
-1999-12-20 00:00:00,114.81,115.0,111.19,112.75,39433800
-1999-12-21 00:00:00,112.37,116.62,110.62,115.87,57446000
-1999-12-22 00:00:00,116.3,118.0,115.12,117.56,38565200
-1999-12-23 00:00:00,117.25,119.25,116.75,117.44,31028400
-1999-12-27 00:00:00,118.44,119.25,116.12,119.12,32202200
-1999-12-28 00:00:00,118.75,118.81,117.06,117.5,24591000
-1999-12-29 00:00:00,116.94,118.37,116.81,117.94,17449200
-1999-12-30 00:00:00,117.87,119.94,117.12,117.62,22360000
-1999-12-31 00:00:00,117.5,117.75,116.25,116.75,12517600
-2000-01-03 00:00:00,117.37,118.62,112.0,116.56,53228400
-2000-01-04 00:00:00,113.56,117.12,112.25,112.62,54119000
-2000-01-05 00:00:00,111.12,116.37,109.37,113.81,64059600
-2000-01-06 00:00:00,112.19,113.87,108.37,110.0,54976600
-2000-01-07 00:00:00,108.62,112.25,107.31,111.44,62013600
-2000-01-10 00:00:00,113.44,113.69,111.37,112.25,44963600
-2000-01-11 00:00:00,111.5,114.25,108.69,109.37,46743600
-2000-01-12 00:00:00,108.5,108.87,104.44,105.81,66532400
-2000-01-13 00:00:00,104.37,108.62,101.5,107.81,83144000
-2000-01-14 00:00:00,107.19,113.94,105.75,112.25,73416400
-2000-01-18 00:00:00,111.81,116.5,111.75,115.31,81483600
-2000-01-19 00:00:00,110.5,111.5,106.0,107.0,97568200
-2000-01-20 00:00:00,107.06,109.69,105.87,106.0,56349800
-2000-01-21 00:00:00,107.0,107.25,103.25,103.75,68416200
-2000-01-24 00:00:00,103.8,105.69,100.81,101.25,63597600
-2000-01-25 00:00:00,101.0,103.87,99.56,102.81,59823200
-2000-01-26 00:00:00,102.44,103.5,99.12,99.37,49365000
-2000-01-27 00:00:00,99.89,101.19,97.25,98.75,63654800
-2000-01-28 00:00:00,98.12,100.25,97.25,98.25,58225400
-2000-01-31 00:00:00,97.62,98.19,94.87,97.87,73194200
-2000-02-01 00:00:00,98.5,103.25,97.69,102.94,70196600
-2000-02-02 00:00:00,102.44,103.94,100.5,100.81,49915600
-2000-02-03 00:00:00,102.06,104.19,100.12,103.62,49186000
-2000-02-04 00:00:00,104.37,108.0,104.14,106.56,55365400
-2000-02-07 00:00:00,106.81,106.87,104.25,106.62,40005800
-2000-02-08 00:00:00,106.44,110.0,106.44,109.94,56229000
-2000-02-09 00:00:00,109.44,109.44,103.87,104.0,55090000
-2000-02-10 00:00:00,103.89,106.56,102.5,106.0,54527800
-2000-02-11 00:00:00,104.87,104.87,99.12,99.94,115559000
-2000-02-14 00:00:00,101.23,101.75,99.06,99.62,81028600
-2000-02-15 00:00:00,99.75,100.0,98.12,98.56,71027600
-2000-02-16 00:00:00,99.25,100.19,97.12,97.62,65202600
-2000-02-17 00:00:00,98.5,99.69,97.14,99.62,80343400
-2000-02-18 00:00:00,100.0,100.06,94.87,95.06,79063000
-2000-02-22 00:00:00,95.12,97.12,92.81,93.81,66296200
-2000-02-23 00:00:00,93.5,95.75,92.06,94.25,75847200
-2000-02-24 00:00:00,94.25,95.87,92.0,94.75,69733200
-2000-02-25 00:00:00,94.69,94.7,90.5,91.31,65301400
-2000-02-28 00:00:00,90.25,92.12,88.12,91.56,76131800
-2000-02-29 00:00:00,91.75,91.75,88.87,89.37,58437400
-2000-03-01 00:00:00,89.62,94.09,88.94,90.81,106889800
-2000-03-02 00:00:00,91.81,95.37,91.12,93.37,106932600
-2000-03-03 00:00:00,94.75,98.87,93.87,96.12,101435200
-2000-03-06 00:00:00,96.0,97.37,90.12,90.62,93609400
-2000-03-07 00:00:00,96.12,97.5,91.94,92.87,135061000
-2000-03-08 00:00:00,93.81,96.19,91.0,95.56,94290000
-2000-03-09 00:00:00,95.31,100.0,95.0,100.0,88198800
-2000-03-10 00:00:00,99.56,102.5,99.5,101.0,85589000
-2000-03-13 00:00:00,97.62,100.25,97.5,98.0,61831800
-2000-03-14 00:00:00,98.62,99.25,95.12,95.12,73489200
-2000-03-15 00:00:00,94.56,96.62,93.69,95.37,53208000
-2000-03-16 00:00:00,95.94,96.69,93.25,95.37,77300800
-2000-03-17 00:00:00,95.25,99.5,94.5,99.37,81161600
-2000-03-20 00:00:00,98.75,99.75,96.5,97.37,47773000
-2000-03-21 00:00:00,96.75,103.12,96.5,102.75,81648800
-2000-03-22 00:00:00,102.81,105.62,101.12,103.25,93975800
-2000-03-23 00:00:00,106.81,112.87,106.62,111.87,148224000
-2000-03-24 00:00:00,112.62,115.0,109.56,111.69,112196800
-2000-03-27 00:00:00,107.77,108.25,103.94,104.06,111434000
-2000-03-28 00:00:00,103.62,107.44,102.37,104.31,81114400
-2000-03-29 00:00:00,105.19,108.94,105.12,107.19,64363800
-2000-03-30 00:00:00,106.19,108.62,102.5,103.37,64178400
-2000-03-31 00:00:00,106.0,108.25,104.12,106.25,64281400
-2000-04-03 00:00:00,94.44,96.5,90.0,90.87,260118200
-2000-04-04 00:00:00,91.56,92.0,84.94,88.56,181244400
-2000-04-05 00:00:00,88.25,88.5,85.87,86.37,82887600
-2000-04-06 00:00:00,87.87,88.0,85.27,86.0,66421400
-2000-04-07 00:00:00,87.0,89.37,85.0,89.06,82613600
-2000-04-10 00:00:00,88.62,88.62,86.0,86.06,60685400
-2000-04-11 00:00:00,85.12,86.06,83.5,83.87,71961800
-2000-04-12 00:00:00,82.12,82.25,78.75,79.37,153003800
-2000-04-13 00:00:00,80.87,82.25,79.0,79.25,94316200
-2000-04-14 00:00:00,79.12,79.5,73.25,74.12,151217800
-2000-04-17 00:00:00,74.25,76.0,73.0,75.87,119772200
-2000-04-18 00:00:00,76.5,81.94,75.87,80.56,91794600
-2000-04-19 00:00:00,81.44,81.5,78.12,78.69,53715400
-2000-04-20 00:00:00,78.62,79.87,77.5,78.94,52387400
-2000-04-24 00:00:00,67.25,68.0,65.0,66.62,313645800
-2000-04-25 00:00:00,68.75,69.5,67.62,69.37,159517400
-2000-04-26 00:00:00,70.0,71.12,67.37,68.0,107091200
-2000-04-27 00:00:00,67.44,69.94,67.37,69.81,77669800
-2000-04-28 00:00:00,70.75,71.0,68.25,69.75,78082600
-2000-05-01 00:00:00,72.87,74.0,71.69,73.44,107811000
-2000-05-02 00:00:00,72.81,73.5,69.5,69.87,97716200
-2000-05-03 00:00:00,70.37,70.81,68.81,70.56,55354800
-2000-05-04 00:00:00,70.31,71.25,69.31,70.44,43317200
-2000-05-05 00:00:00,70.25,71.81,69.87,71.12,36402200
-2000-05-08 00:00:00,70.94,71.37,69.69,69.81,36187600
-2000-05-09 00:00:00,70.19,70.44,67.5,67.81,60778400
-2000-05-10 00:00:00,67.75,67.87,65.75,66.19,67740000
-2000-05-11 00:00:00,66.62,68.12,65.75,67.87,58390800
-2000-05-12 00:00:00,68.44,69.75,68.25,68.81,37886000
-2000-05-15 00:00:00,69.0,69.44,68.0,69.37,33899600
-2000-05-16 00:00:00,69.56,70.62,69.06,69.5,48410600
-2000-05-17 00:00:00,68.87,69.12,67.25,67.69,53242000
-2000-05-18 00:00:00,68.06,68.06,65.87,66.19,53640400
-2000-05-19 00:00:00,65.37,65.94,64.5,65.06,66578000
-2000-05-22 00:00:00,65.12,65.25,62.44,64.19,69955000
-2000-05-23 00:00:00,63.88,65.56,63.06,63.19,57963200
-2000-05-24 00:00:00,63.13,66.56,63.0,65.56,85482400
-2000-05-25 00:00:00,64.56,64.75,61.13,61.5,94348800
-2000-05-26 00:00:00,62.06,62.63,60.38,61.44,55822000
-2000-05-30 00:00:00,62.44,64.12,62.0,63.38,68536400
-2000-05-31 00:00:00,63.64,63.7,62.06,62.56,54968200
-2000-06-01 00:00:00,64.37,66.0,63.81,64.56,94507200
-2000-06-02 00:00:00,66.0,66.75,65.0,66.31,80463200
-2000-06-05 00:00:00,66.02,68.37,66.0,66.87,64400000
-2000-06-06 00:00:00,68.19,69.87,67.81,69.62,99019000
-2000-06-07 00:00:00,69.25,70.75,67.12,70.5,76310600
-2000-06-08 00:00:00,71.56,72.12,68.25,68.81,94765600
-2000-06-09 00:00:00,69.62,69.69,68.31,68.81,35710200
-2000-06-12 00:00:00,69.0,69.0,66.37,66.87,49260600
-2000-06-13 00:00:00,66.75,68.0,66.12,67.87,44289200
-2000-06-14 00:00:00,69.81,71.0,69.5,70.5,79992400
-2000-06-15 00:00:00,70.81,72.69,70.62,72.37,65592600
-2000-06-16 00:00:00,72.62,73.12,71.5,72.56,68710600
-2000-06-19 00:00:00,72.56,73.81,72.0,73.69,46604800
-2000-06-20 00:00:00,73.87,75.25,73.75,74.94,62275000
-2000-06-21 00:00:00,77.0,82.19,76.94,80.69,160399600
-2000-06-22 00:00:00,81.37,82.0,79.31,79.87,87315200
-2000-06-23 00:00:00,79.94,80.06,77.0,77.69,49811600
-2000-06-26 00:00:00,77.5,80.12,77.5,79.5,48287000
-2000-06-27 00:00:00,79.25,80.12,78.37,78.81,31071200
-2000-06-28 00:00:00,79.0,80.06,78.62,78.94,37459200
-2000-06-29 00:00:00,78.25,78.94,77.06,77.19,38449000
-2000-06-30 00:00:00,77.06,80.0,76.69,80.0,52356400
-2000-07-03 00:00:00,79.69,80.06,79.37,80.0,15734800
-2000-07-05 00:00:00,79.87,79.87,78.25,78.5,34824400
-2000-07-06 00:00:00,78.87,81.69,78.5,80.94,47873200
-2000-07-07 00:00:00,81.27,82.87,80.56,82.0,54153200
-2000-07-10 00:00:00,80.69,81.31,79.37,79.44,52689800
-2000-07-11 00:00:00,78.81,80.5,78.5,79.12,37164800
-2000-07-12 00:00:00,78.25,81.0,77.19,80.31,58370200
-2000-07-13 00:00:00,78.81,80.0,77.37,79.94,80843200
-2000-07-14 00:00:00,79.5,79.75,78.44,78.94,51180600
-2000-07-17 00:00:00,78.25,79.56,77.5,78.19,53992800
-2000-07-18 00:00:00,77.62,79.5,77.44,78.5,70617200
-2000-07-19 00:00:00,76.06,77.5,72.81,73.12,139924600
-2000-07-20 00:00:00,73.44,75.25,73.12,74.81,54690600
-2000-07-21 00:00:00,74.75,75.0,71.87,72.31,56100600
-2000-07-24 00:00:00,72.06,72.12,70.0,70.56,56165600
-2000-07-25 00:00:00,70.81,71.0,68.37,69.0,64188600
-2000-07-26 00:00:00,69.06,69.5,67.25,67.81,85404600
-2000-07-27 00:00:00,67.87,70.12,67.5,69.37,74337600
-2000-07-28 00:00:00,70.94,71.81,69.62,69.69,75645600
-2000-07-31 00:00:00,70.19,71.12,69.25,69.81,70283800
-2000-08-01 00:00:00,69.94,70.06,68.19,68.69,47163600
-2000-08-02 00:00:00,68.56,70.44,68.5,69.37,48269200
-2000-08-03 00:00:00,68.19,70.37,68.12,70.25,54543400
-2000-08-04 00:00:00,69.44,69.87,68.19,69.12,38107400
-2000-08-07 00:00:00,70.19,71.12,69.75,70.0,52741800
-2000-08-08 00:00:00,70.06,74.69,70.0,74.12,138038800
-2000-08-09 00:00:00,73.75,74.87,73.12,74.25,63945600
-2000-08-10 00:00:00,73.81,74.06,71.75,72.62,48986000
-2000-08-11 00:00:00,72.44,72.69,71.62,72.44,35629600
-2000-08-14 00:00:00,72.31,73.37,71.37,72.19,53427000
-2000-08-15 00:00:00,72.0,73.0,71.5,71.62,40714200
-2000-08-16 00:00:00,71.87,72.25,70.56,71.0,44976200
-2000-08-17 00:00:00,71.12,72.0,70.56,71.56,36112800
-2000-08-18 00:00:00,71.12,71.44,70.0,71.0,54438800
-2000-08-21 00:00:00,70.69,70.81,70.06,70.62,34119600
-2000-08-22 00:00:00,70.81,72.44,70.22,71.25,54428200
-2000-08-23 00:00:00,70.81,71.12,70.37,70.75,36726800
-2000-08-24 00:00:00,70.62,71.19,69.94,71.12,42405400
-2000-08-25 00:00:00,70.69,71.69,70.56,70.62,52729400
-2000-08-28 00:00:00,70.19,72.12,70.12,71.31,56421600
-2000-08-29 00:00:00,71.19,72.75,70.87,70.94,59400200
-2000-08-30 00:00:00,70.69,70.94,69.69,70.0,53498800
-2000-08-31 00:00:00,70.87,72.0,69.69,69.81,72575400
-2000-09-01 00:00:00,70.0,70.62,69.69,70.19,37629800
-2000-09-05 00:00:00,70.0,70.69,69.81,70.12,50755200
-2000-09-06 00:00:00,70.06,70.69,69.31,69.44,62960800
-2000-09-07 00:00:00,70.0,72.06,69.44,70.06,111711200
-2000-09-08 00:00:00,70.37,70.87,69.19,69.31,56709600
-2000-09-11 00:00:00,69.12,69.69,68.06,68.81,48495200
-2000-09-12 00:00:00,68.75,69.31,67.62,68.12,46781200
-2000-09-13 00:00:00,67.56,68.75,67.19,68.25,40744800
-2000-09-14 00:00:00,68.69,68.75,65.69,65.81,78503000
-2000-09-15 00:00:00,65.44,65.62,63.31,64.19,99915200
-2000-09-18 00:00:00,64.25,64.62,62.19,63.0,69037800
-2000-09-19 00:00:00,63.63,65.75,63.38,65.0,79311200
-2000-09-20 00:00:00,64.87,65.0,63.19,64.25,67791400
-2000-09-21 00:00:00,64.0,65.12,63.56,64.19,48952200
-2000-09-22 00:00:00,61.13,63.5,61.0,63.25,84476600
-2000-09-25 00:00:00,63.25,63.5,60.44,61.25,53484200
-2000-09-26 00:00:00,60.94,65.87,60.44,62.69,155704800
-2000-09-27 00:00:00,63.44,63.56,59.81,60.63,106155600
-2000-09-28 00:00:00,60.81,61.88,60.63,61.31,52360400
-2000-09-29 00:00:00,61.0,61.31,58.63,60.31,74053600
-2000-10-02 00:00:00,60.5,60.81,58.25,59.13,58562400
-2000-10-03 00:00:00,59.56,59.81,56.5,56.56,85374000
-2000-10-04 00:00:00,56.38,56.56,54.5,55.44,136453400
-2000-10-05 00:00:00,55.5,57.25,55.25,55.38,81099400
-2000-10-06 00:00:00,55.81,56.75,54.75,55.56,61794000
-2000-10-09 00:00:00,55.63,55.75,53.0,54.19,58323600
-2000-10-10 00:00:00,53.94,55.56,53.81,54.56,62066200
-2000-10-11 00:00:00,54.0,56.94,54.0,55.75,101205800
-2000-10-12 00:00:00,56.31,56.88,53.81,54.38,90219600
-2000-10-13 00:00:00,53.88,54.88,52.13,53.75,104521200
-2000-10-16 00:00:00,53.5,53.81,49.56,50.38,119759000
-2000-10-17 00:00:00,51.88,52.44,50.25,50.44,81276600
-2000-10-18 00:00:00,49.63,53.25,48.44,51.75,110536400
-2000-10-19 00:00:00,58.44,62.19,58.0,61.88,256993200
-2000-10-20 00:00:00,61.31,66.12,61.13,65.19,160378600
-2000-10-23 00:00:00,64.62,66.25,60.69,62.13,185170400
-2000-10-24 00:00:00,62.63,62.94,60.19,61.5,94427400
-2000-10-25 00:00:00,61.94,63.44,60.44,61.25,167603800
-2000-10-26 00:00:00,61.0,65.06,60.81,64.44,114826600
-2000-10-27 00:00:00,64.69,69.19,64.62,67.69,124292400
-2000-10-30 00:00:00,67.5,70.12,67.37,69.06,110057600
-2000-10-31 00:00:00,69.0,69.5,68.0,68.87,104474000
-2000-11-01 00:00:00,68.5,70.06,68.44,69.62,81309400
-2000-11-02 00:00:00,70.37,70.84,69.62,70.31,77985200
-2000-11-03 00:00:00,69.25,69.62,68.06,68.25,68711000
-2000-11-06 00:00:00,68.69,70.12,68.25,69.5,74851400
-2000-11-07 00:00:00,69.75,71.87,69.5,70.5,104331200
-2000-11-08 00:00:00,71.12,72.37,68.0,69.44,206149400
-2000-11-09 00:00:00,68.5,71.31,68.44,70.87,91058600
-2000-11-10 00:00:00,69.94,70.31,66.81,67.37,93744400
-2000-11-13 00:00:00,66.69,68.12,64.41,66.44,83364800
-2000-11-14 00:00:00,68.0,69.81,67.31,68.81,84218600
-2000-11-15 00:00:00,69.06,70.87,68.69,70.06,60422200
-2000-11-16 00:00:00,69.44,71.5,68.94,68.94,92128600
-2000-11-17 00:00:00,69.44,70.0,67.8,69.06,106525600
-2000-11-20 00:00:00,68.12,68.5,65.56,67.19,80157200
-2000-11-21 00:00:00,67.37,69.25,67.37,67.75,59487600
-2000-11-22 00:00:00,66.06,69.5,66.0,68.25,76343200
-2000-11-24 00:00:00,69.0,70.44,68.5,69.94,34439200
-2000-11-27 00:00:00,71.44,72.25,70.62,70.69,85307600
-2000-11-28 00:00:00,69.37,69.75,66.81,67.0,127446200
-2000-11-29 00:00:00,66.81,67.12,63.25,65.06,98280400
-2000-11-30 00:00:00,62.0,62.06,57.0,57.38,197200800
-2000-12-01 00:00:00,58.06,60.63,56.06,56.63,109809800
-2000-12-04 00:00:00,57.25,59.0,55.19,56.44,80407200
-2000-12-05 00:00:00,59.19,60.5,58.25,59.88,101734400
-2000-12-06 00:00:00,60.0,60.06,56.06,56.69,90560800
-2000-12-07 00:00:00,53.44,54.0,52.25,53.13,145308400
-2000-12-08 00:00:00,54.63,55.88,53.44,54.44,120939800
-2000-12-11 00:00:00,55.5,58.75,55.0,58.06,95576200
-2000-12-12 00:00:00,57.81,60.0,56.75,58.38,63106000
-2000-12-13 00:00:00,60.5,60.5,56.81,57.25,98360400
-2000-12-14 00:00:00,57.94,58.73,55.38,55.5,71201400
-2000-12-15 00:00:00,51.05,52.0,47.75,49.19,116899800
-2000-12-18 00:00:00,49.0,50.0,47.0,47.81,107187400
-2000-12-19 00:00:00,47.44,48.0,44.5,44.81,120271800
-2000-12-20 00:00:00,42.81,44.0,41.38,41.5,149037800
-2000-12-21 00:00:00,40.75,45.13,40.31,43.44,163173000
-2000-12-22 00:00:00,44.75,47.13,44.75,46.44,109551800
-2000-12-26 00:00:00,46.88,48.56,45.88,46.88,66941600
-2000-12-27 00:00:00,46.13,46.81,45.0,46.44,69003800
-2000-12-28 00:00:00,45.13,46.25,43.88,44.56,77619200
-2000-12-29 00:00:00,43.94,45.81,43.0,43.38,99977600
-2001-01-02 00:00:00,44.13,45.0,42.88,43.38,82413200
-2001-01-03 00:00:00,43.19,48.88,43.13,47.94,135962200
-2001-01-04 00:00:00,47.81,50.5,46.88,48.44,112397000
-2001-01-05 00:00:00,48.5,49.88,47.56,49.13,93414600
-2001-01-08 00:00:00,48.94,49.75,46.69,48.94,79817600
-2001-01-09 00:00:00,50.0,52.63,49.75,51.81,114965400
-2001-01-10 00:00:00,51.0,53.81,50.75,52.88,90230200
-2001-01-11 00:00:00,53.0,55.75,52.31,55.0,101854800
-2001-01-12 00:00:00,54.88,55.0,52.5,53.5,73712000
-2001-01-16 00:00:00,53.38,53.5,51.13,52.56,68462400
-2001-01-17 00:00:00,53.63,54.88,52.56,52.94,72844200
-2001-01-18 00:00:00,53.69,56.19,52.63,55.5,109788800
-2001-01-19 00:00:00,60.0,61.44,58.88,61.0,209348800
-2001-01-22 00:00:00,60.75,61.0,59.0,60.13,76673000
-2001-01-23 00:00:00,59.75,60.94,58.94,60.56,70295200
-2001-01-24 00:00:00,61.0,63.44,60.75,62.94,110455000
-2001-01-25 00:00:00,62.75,64.0,61.56,61.81,85657400
-2001-01-26 00:00:00,61.0,64.31,61.0,64.0,93080000
-2001-01-29 00:00:00,63.56,64.62,63.5,64.5,84983800
-2001-01-30 00:00:00,64.5,64.75,62.88,63.38,57276800
-2001-01-31 00:00:00,63.0,63.75,61.0,61.06,81898800
-2001-02-01 00:00:00,60.81,62.63,60.38,62.38,71792800
-2001-02-02 00:00:00,62.5,63.38,60.75,60.81,71100000
-2001-02-05 00:00:00,60.75,62.06,60.25,61.94,51399200
-2001-02-06 00:00:00,62.06,63.81,61.69,62.56,96442000
-2001-02-07 00:00:00,62.0,65.06,61.81,64.69,126061800
-2001-02-08 00:00:00,63.75,64.5,62.0,62.25,88041200
-2001-02-09 00:00:00,61.31,61.56,58.5,59.13,100575200
-2001-02-12 00:00:00,58.81,59.44,57.19,58.75,71289400
-2001-02-13 00:00:00,59.63,61.06,58.13,58.19,76070600
-2001-02-14 00:00:00,57.63,59.0,56.38,58.38,61728400
-2001-02-15 00:00:00,59.0,60.19,57.88,58.81,65627800
-2001-02-16 00:00:00,57.0,58.25,56.13,57.31,66958400
-2001-02-20 00:00:00,57.38,58.25,55.38,55.88,60730800
-2001-02-21 00:00:00,55.25,58.06,55.19,56.25,63947200
-2001-02-22 00:00:00,56.31,56.81,53.88,55.19,100816400
-2001-02-23 00:00:00,54.44,57.5,54.31,56.75,92620600
-2001-02-26 00:00:00,57.63,59.94,57.38,59.56,87936800
-2001-02-27 00:00:00,59.38,61.19,58.67,59.38,99148600
-2001-02-28 00:00:00,59.56,60.08,58.19,59.0,84608400
-2001-03-01 00:00:00,58.56,59.5,56.25,59.36,81781600
-2001-03-02 00:00:00,57.5,58.13,56.44,56.69,79800800
-2001-03-05 00:00:00,57.25,58.63,56.56,57.44,49383600
-2001-03-06 00:00:00,58.63,60.0,58.38,59.44,66781800
-2001-03-07 00:00:00,59.88,61.13,59.31,60.69,59743600
-2001-03-08 00:00:00,60.31,60.59,58.44,59.25,54626000
-2001-03-09 00:00:00,57.94,58.19,54.88,56.69,103794400
-2001-03-12 00:00:00,54.69,55.0,51.63,51.94,114376000
-2001-03-13 00:00:00,52.19,54.75,52.0,54.19,91035600
-2001-03-14 00:00:00,52.5,55.25,52.19,54.0,90686200
-2001-03-15 00:00:00,55.31,56.08,53.5,53.69,71638400
-2001-03-16 00:00:00,52.5,55.13,52.48,54.56,112848800
-2001-03-19 00:00:00,54.5,55.5,53.13,54.31,61036400
-2001-03-20 00:00:00,54.56,56.13,52.63,52.69,91822800
-2001-03-21 00:00:00,52.25,53.25,49.75,50.06,124988600
-2001-03-22 00:00:00,50.56,54.06,50.5,54.0,126363200
-2001-03-23 00:00:00,54.94,57.0,54.38,56.56,99519600
-2001-03-26 00:00:00,57.13,57.5,55.56,56.06,63118600
-2001-03-27 00:00:00,56.06,58.56,55.88,58.25,95135600
-2001-03-28 00:00:00,57.38,57.94,55.38,55.56,78681600
-2001-03-29 00:00:00,55.38,57.19,54.56,55.38,86985000
-2001-03-30 00:00:00,55.75,56.19,53.88,54.69,91201600
-2001-04-02 00:00:00,54.81,56.94,54.63,55.81,75924000
-2001-04-03 00:00:00,55.31,55.31,52.75,53.38,94187600
-2001-04-04 00:00:00,53.38,55.0,51.06,51.94,104046600
-2001-04-05 00:00:00,53.75,57.38,53.5,56.75,113364000
-2001-04-06 00:00:00,56.38,57.19,55.06,56.19,92622000
-2001-04-09 00:00:00,56.57,57.42,55.66,57.15,56295600
-2001-04-10 00:00:00,57.95,60.09,57.78,59.68,109199400
-2001-04-11 00:00:00,60.65,61.5,59.7,60.04,109879600
-2001-04-12 00:00:00,59.56,62.31,59.35,62.18,87520000
-2001-04-16 00:00:00,61.4,61.58,60.12,60.79,65857400
-2001-04-17 00:00:00,60.52,62.11,60.04,61.48,85149200
-2001-04-18 00:00:00,63.39,66.31,63.0,65.43,156696400
-2001-04-19 00:00:00,65.81,69.0,65.75,68.04,159375600
-2001-04-20 00:00:00,70.3,71.1,68.5,69.0,192919600
-2001-04-23 00:00:00,68.11,68.47,66.9,68.25,92171200
-2001-04-24 00:00:00,68.2,69.93,67.14,67.55,89176600
-2001-04-25 00:00:00,67.57,69.79,67.25,69.69,76744000
-2001-04-26 00:00:00,70.07,71.0,68.25,69.13,118737600
-2001-04-27 00:00:00,69.53,69.68,66.21,67.12,121572400
-2001-04-30 00:00:00,68.53,69.06,67.68,67.75,74368200
-2001-05-01 00:00:00,67.66,70.3,67.6,70.17,83702800
-2001-05-02 00:00:00,71.0,71.15,69.35,69.76,92864400
-2001-05-03 00:00:00,69.25,70.18,68.14,68.53,66273400
-2001-05-04 00:00:00,68.0,71.05,67.96,70.75,119538400
-2001-05-07 00:00:00,70.83,72.15,70.7,71.38,109356200
-2001-05-08 00:00:00,71.75,72.1,70.75,72.06,75084000
-2001-05-09 00:00:00,71.24,71.3,69.86,70.4,76676600
-2001-05-10 00:00:00,71.13,71.24,69.96,70.0,64334600
-2001-05-11 00:00:00,69.96,70.0,68.65,69.4,51128800
-2001-05-14 00:00:00,69.13,69.2,68.3,68.72,44968000
-2001-05-15 00:00:00,68.74,69.3,68.0,68.27,61385600
-2001-05-16 00:00:00,67.7,69.88,67.33,69.16,91893800
-2001-05-17 00:00:00,69.1,70.14,67.55,68.17,106984800
-2001-05-18 00:00:00,67.69,69.2,67.25,68.09,90605400
-2001-05-21 00:00:00,68.05,69.99,67.75,68.79,103491600
-2001-05-22 00:00:00,69.45,70.35,69.18,70.31,83455600
-2001-05-23 00:00:00,70.39,71.6,69.51,69.7,93637400
-2001-05-24 00:00:00,69.94,71.78,69.27,71.72,80781600
-2001-05-25 00:00:00,71.66,71.9,70.36,70.91,52747600
-2001-05-29 00:00:00,70.8,71.75,70.05,70.34,71210800
-2001-05-30 00:00:00,69.56,70.58,68.65,69.19,86501800
-2001-05-31 00:00:00,69.49,70.38,68.4,69.18,70682600
-2001-06-01 00:00:00,69.6,70.7,68.7,70.34,57587600
-2001-06-04 00:00:00,70.55,71.02,69.8,70.78,43736600
-2001-06-05 00:00:00,70.76,73.08,70.5,72.6,89454200
-2001-06-06 00:00:00,72.89,73.48,71.55,72.36,80022800
-2001-06-07 00:00:00,72.12,73.73,72.08,73.68,66960000
-2001-06-08 00:00:00,73.7,73.75,72.05,73.19,51867000
-2001-06-11 00:00:00,72.85,72.85,71.51,72.12,47345600
-2001-06-12 00:00:00,71.02,72.41,70.81,72.08,66714600
-2001-06-13 00:00:00,72.05,72.3,70.64,70.69,55302400
-2001-06-14 00:00:00,70.22,70.55,68.4,68.9,71972400
-2001-06-15 00:00:00,67.51,68.3,66.4,68.02,108354400
-2001-06-18 00:00:00,67.95,67.96,66.01,66.88,56846800
-2001-06-19 00:00:00,68.21,68.85,66.85,67.32,63457400
-2001-06-20 00:00:00,67.14,69.59,67.1,69.41,64108400
-2001-06-21 00:00:00,69.15,70.55,68.92,69.84,69603800
-2001-06-22 00:00:00,70.0,70.61,68.58,68.83,51092000
-2001-06-25 00:00:00,69.1,69.81,67.77,68.85,49215600
-2001-06-26 00:00:00,67.82,70.21,67.7,70.14,63077000
-2001-06-27 00:00:00,69.86,71.53,69.36,71.14,69199800
-2001-06-28 00:00:00,71.55,76.15,70.53,72.74,128975600
-2001-06-29 00:00:00,72.6,73.41,71.4,73.0,94283800
-2001-07-02 00:00:00,72.05,73.15,70.15,70.6,72810200
-2001-07-03 00:00:00,70.3,70.8,69.93,70.47,28037400
-2001-07-05 00:00:00,70.22,70.72,68.44,68.51,49242600
-2001-07-06 00:00:00,68.3,68.4,65.67,66.06,67467800
-2001-07-09 00:00:00,66.2,66.91,65.04,65.69,66476600
-2001-07-10 00:00:00,65.9,66.25,64.35,64.48,66562600
-2001-07-11 00:00:00,64.21,66.75,64.2,66.5,73822600
-2001-07-12 00:00:00,70.7,72.05,70.33,71.6,128078000
-2001-07-13 00:00:00,71.4,72.0,70.94,71.34,58934600
-2001-07-16 00:00:00,71.45,72.16,70.15,71.18,55990800
-2001-07-17 00:00:00,70.66,72.01,70.14,71.82,63241000
-2001-07-18 00:00:00,70.6,71.5,69.87,70.57,57590800
-2001-07-19 00:00:00,71.22,73.0,71.22,72.57,76549400
-2001-07-20 00:00:00,68.03,69.4,67.94,69.18,124203600
-2001-07-23 00:00:00,69.24,69.24,66.35,67.09,79999400
-2001-07-24 00:00:00,67.0,67.99,65.7,66.32,67530200
-2001-07-25 00:00:00,66.26,67.52,65.61,67.48,74065400
-2001-07-26 00:00:00,67.12,67.32,65.5,66.59,77974000
-2001-07-27 00:00:00,66.05,66.25,65.05,65.47,65396000
-2001-07-30 00:00:00,65.65,66.88,65.54,65.8,42196400
-2001-07-31 00:00:00,66.01,67.39,65.85,66.19,59031600
-2001-08-01 00:00:00,66.8,66.81,65.76,66.47,55679000
-2001-08-02 00:00:00,67.21,67.54,66.26,67.45,54198400
-2001-08-03 00:00:00,67.3,67.36,66.0,66.89,43260400
-2001-08-06 00:00:00,66.53,67.12,65.68,66.13,27831600
-2001-08-07 00:00:00,66.04,67.05,65.99,66.35,31347800
-2001-08-08 00:00:00,66.51,67.24,64.49,64.86,54996400
-2001-08-09 00:00:00,64.98,65.55,64.3,65.01,45536200
-2001-08-10 00:00:00,64.77,65.86,62.9,65.52,51756400
-2001-08-13 00:00:00,65.24,65.99,64.75,65.83,32675400
-2001-08-14 00:00:00,65.75,66.09,64.45,64.69,36481200
-2001-08-15 00:00:00,64.71,65.05,63.2,63.2,39503000
-2001-08-16 00:00:00,62.84,64.71,62.7,64.62,43905600
-2001-08-17 00:00:00,63.78,64.13,61.5,61.88,52234200
-2001-08-20 00:00:00,61.66,62.75,61.1,62.7,48371200
-2001-08-21 00:00:00,62.7,63.2,60.71,60.78,47111800
-2001-08-22 00:00:00,61.13,61.15,59.08,60.66,78107200
-2001-08-23 00:00:00,60.67,61.53,59.0,59.12,51813200
-2001-08-24 00:00:00,59.6,62.28,59.23,62.05,63399000
-2001-08-27 00:00:00,61.9,63.36,61.57,62.31,44562800
-2001-08-28 00:00:00,62.34,62.95,60.58,60.74,47422800
-2001-08-29 00:00:00,61.05,61.3,59.54,60.25,48170000
-2001-08-30 00:00:00,59.04,59.66,56.52,56.94,97632000
-2001-08-31 00:00:00,56.85,58.06,56.3,57.05,57900800
-2001-09-04 00:00:00,57.19,59.08,56.07,56.1,67189200
-2001-09-05 00:00:00,56.18,58.39,55.39,57.74,89470600
-2001-09-06 00:00:00,56.56,58.39,55.9,56.02,112356800
-2001-09-07 00:00:00,56.11,57.36,55.31,55.4,89863800
-2001-09-10 00:00:00,54.92,57.95,54.7,57.58,84471800
-2001-09-17 00:00:00,54.02,55.1,52.8,52.91,127502000
-2001-09-18 00:00:00,53.41,55.0,53.17,54.32,83182600
-2001-09-19 00:00:00,54.46,54.7,50.6,53.87,126950200
-2001-09-20 00:00:00,52.35,52.61,50.67,50.76,117983200
-2001-09-21 00:00:00,47.92,50.6,47.5,49.71,184976600
-2001-09-24 00:00:00,50.65,52.45,49.87,52.01,85580200
-2001-09-25 00:00:00,52.27,53.0,50.16,51.3,84940600
-2001-09-26 00:00:00,51.51,51.8,49.55,50.27,58524400
-2001-09-27 00:00:00,50.1,50.68,48.0,49.96,81191200
-2001-09-28 00:00:00,49.62,51.59,48.98,51.17,116641200
-2001-10-01 00:00:00,50.94,52.5,50.41,51.79,69999600
-2001-10-02 00:00:00,51.63,53.55,51.56,53.05,80860800
-2001-10-03 00:00:00,52.48,56.93,52.4,56.23,97199200
-2001-10-04 00:00:00,56.92,58.4,56.21,56.44,101778000
-2001-10-05 00:00:00,56.16,58.0,54.94,57.72,80844400
-2001-10-08 00:00:00,56.8,58.65,56.74,58.04,60605800
-2001-10-09 00:00:00,57.5,57.57,54.19,54.56,99477600
-2001-10-10 00:00:00,53.6,55.75,53.0,55.51,86349200
-2001-10-11 00:00:00,55.76,56.84,54.59,56.32,83742600
-2001-10-12 00:00:00,55.7,56.64,54.55,56.38,63307000
-2001-10-15 00:00:00,55.9,58.5,55.85,58.06,68437000
-2001-10-16 00:00:00,57.87,58.91,57.21,58.45,66169000
-2001-10-17 00:00:00,59.12,59.3,55.98,56.03,73710600
-2001-10-18 00:00:00,56.34,57.58,55.5,56.75,78348000
-2001-10-19 00:00:00,57.4,58.01,55.63,57.9,91219600
-2001-10-22 00:00:00,57.9,60.18,57.47,60.16,72323600
-2001-10-23 00:00:00,60.47,61.44,59.4,60.43,80325000
-2001-10-24 00:00:00,60.5,61.62,59.62,61.32,79141400
-2001-10-25 00:00:00,60.61,62.6,59.57,62.56,75318200
-2001-10-26 00:00:00,62.32,63.63,62.08,62.2,64509400
-2001-10-29 00:00:00,62.1,62.2,59.54,59.64,55129400
-2001-10-30 00:00:00,58.92,59.54,58.19,58.88,57395600
-2001-10-31 00:00:00,59.3,60.73,58.1,58.15,64700000
-2001-11-01 00:00:00,60.08,62.25,59.6,61.84,109671200
-2001-11-02 00:00:00,61.93,63.02,60.51,61.4,83360000
-2001-11-05 00:00:00,61.86,64.03,61.75,63.27,66401600
-2001-11-06 00:00:00,62.7,64.94,62.16,64.78,68612000
-2001-11-07 00:00:00,64.22,65.05,64.03,64.25,58899000
-2001-11-08 00:00:00,64.46,66.06,63.66,64.42,74227800
-2001-11-09 00:00:00,64.34,65.65,63.91,65.21,48013600
-2001-11-12 00:00:00,64.7,66.44,63.65,65.79,57752800
-2001-11-13 00:00:00,66.8,67.95,66.6,67.9,60159600
-2001-11-14 00:00:00,68.23,68.34,65.79,65.95,88625600
-2001-11-15 00:00:00,66.1,67.05,65.45,66.12,77922000
-2001-11-16 00:00:00,66.36,66.61,64.95,65.75,59249000
-2001-11-19 00:00:00,66.25,66.97,65.7,66.54,56005000
-2001-11-20 00:00:00,66.45,67.8,65.03,65.4,65921800
-2001-11-21 00:00:00,64.36,64.6,63.48,64.05,50785200
-2001-11-23 00:00:00,64.38,64.81,63.62,64.71,15754600
-2001-11-26 00:00:00,64.99,65.71,64.4,65.14,41983600
-2001-11-27 00:00:00,64.79,65.07,62.75,63.74,90819000
-2001-11-28 00:00:00,63.17,64.12,62.73,62.8,54536600
-2001-11-29 00:00:00,63.12,64.9,62.95,64.84,54034400
-2001-11-30 00:00:00,64.66,65.08,63.93,64.21,48234200
-2001-12-03 00:00:00,63.83,65.23,63.8,64.77,47211800
-2001-12-04 00:00:00,65.0,66.08,64.1,66.0,51005800
-2001-12-05 00:00:00,66.49,68.17,65.2,68.1,74243000
-2001-12-06 00:00:00,67.98,69.0,67.55,68.65,56026200
-2001-12-07 00:00:00,68.25,68.84,66.55,67.83,42334800
-2001-12-10 00:00:00,67.52,68.45,66.86,67.06,38367400
-2001-12-11 00:00:00,67.66,68.13,67.07,67.32,54334000
-2001-12-12 00:00:00,67.16,67.98,66.25,67.95,47884200
-2001-12-13 00:00:00,67.13,68.24,66.07,66.27,53227800
-2001-12-14 00:00:00,66.02,67.95,65.93,67.44,43000600
-2001-12-17 00:00:00,67.17,69.11,67.16,68.98,57079800
-2001-12-18 00:00:00,68.92,69.4,68.6,69.27,47255200
-2001-12-19 00:00:00,68.62,69.89,68.45,69.49,56996200
-2001-12-20 00:00:00,69.15,69.25,66.62,66.76,78585000
-2001-12-21 00:00:00,68.01,68.02,67.0,67.54,84307600
-2001-12-24 00:00:00,67.72,68.03,67.2,67.27,11701600
-2001-12-26 00:00:00,67.42,69.07,67.39,67.68,29328000
-2001-12-27 00:00:00,67.98,68.71,67.26,67.85,32406600
-2001-12-28 00:00:00,68.23,68.85,67.7,67.87,28787200
-2001-12-31 00:00:00,67.84,68.48,66.25,66.25,43006200
-2002-01-02 00:00:00,66.65,67.11,65.51,67.04,48124000
-2002-01-03 00:00:00,67.11,69.25,67.09,69.23,67590800
-2002-01-04 00:00:00,69.25,69.91,68.67,68.9,52731400
-2002-01-07 00:00:00,69.75,70.02,68.35,68.56,58508800
-2002-01-08 00:00:00,68.69,69.86,68.0,69.38,47736400
-2002-01-09 00:00:00,69.72,70.62,68.55,68.71,76304000
-2002-01-10 00:00:00,68.48,69.8,68.13,69.28,50296600
-2002-01-11 00:00:00,69.52,70.32,68.1,68.61,72993200
-2002-01-14 00:00:00,68.3,69.04,67.74,68.47,50997800
-2002-01-15 00:00:00,68.66,69.62,68.5,69.55,60717400
-2002-01-16 00:00:00,68.85,69.84,67.85,67.87,61955400
-2002-01-17 00:00:00,68.53,70.0,68.4,69.86,78958000
-2002-01-18 00:00:00,67.1,67.85,65.42,66.1,107140400
-2002-01-22 00:00:00,66.61,66.63,64.25,64.46,76837200
-2002-01-23 00:00:00,64.05,64.71,63.24,63.74,80403000
-2002-01-24 00:00:00,64.1,65.18,63.8,64.6,83886000
-2002-01-25 00:00:00,64.19,64.85,63.51,63.8,48981200
-2002-01-28 00:00:00,64.23,64.4,62.91,63.82,41622000
-2002-01-29 00:00:00,63.9,64.5,61.99,62.32,58666000
-2002-01-30 00:00:00,62.45,62.9,61.33,62.85,66100000
-2002-01-31 00:00:00,63.06,63.81,62.12,63.71,69566200
-2002-02-01 00:00:00,64.15,64.5,62.47,62.66,63462200
-2002-02-04 00:00:00,62.4,62.69,60.75,61.12,70308400
-2002-02-05 00:00:00,60.8,62.23,60.5,61.15,66772600
-2002-02-06 00:00:00,61.61,61.89,60.25,60.4,66103000
-2002-02-07 00:00:00,60.3,61.61,59.75,59.8,63314000
-2002-02-08 00:00:00,60.12,60.66,58.83,60.65,61283000
-2002-02-11 00:00:00,60.01,61.24,59.59,61.13,50899600
-2002-02-12 00:00:00,60.49,60.85,60.02,60.14,44973800
-2002-02-13 00:00:00,60.26,61.88,59.95,61.82,54168600
-2002-02-14 00:00:00,62.0,62.99,61.32,61.68,57267000
-2002-02-15 00:00:00,61.7,62.06,60.2,60.23,50179800
-2002-02-19 00:00:00,59.91,60.14,58.6,58.93,52262600
-2002-02-20 00:00:00,59.4,60.36,58.8,59.9,50492000
-2002-02-21 00:00:00,59.72,60.27,58.01,58.05,59398400
-2002-02-22 00:00:00,58.05,58.75,57.15,57.99,71347800
-2002-02-25 00:00:00,57.94,59.89,57.89,59.08,51832200
-2002-02-26 00:00:00,59.1,60.0,57.9,58.55,63276200
-2002-02-27 00:00:00,59.07,60.15,57.99,58.39,65750000
-2002-02-28 00:00:00,58.78,59.7,58.14,58.34,68068000
-2002-03-01 00:00:00,59.05,61.42,58.85,61.37,62115600
-2002-03-04 00:00:00,61.24,63.5,60.87,63.3,74464200
-2002-03-05 00:00:00,63.0,63.88,62.34,63.08,55926400
-2002-03-06 00:00:00,62.91,63.7,62.19,63.63,49835400
-2002-03-07 00:00:00,63.67,63.88,61.86,62.72,58079200
-2002-03-08 00:00:00,63.63,64.7,63.17,63.95,57701800
-2002-03-11 00:00:00,63.51,65.0,63.0,64.34,43718200
-2002-03-12 00:00:00,62.52,62.8,61.67,62.54,66407200
-2002-03-13 00:00:00,62.08,63.02,61.95,62.1,44387400
-2002-03-14 00:00:00,62.14,62.24,61.05,61.22,51819600
-2002-03-15 00:00:00,61.0,62.51,60.97,62.49,69086800
-2002-03-18 00:00:00,62.74,62.99,61.2,62.14,52296800
-2002-03-19 00:00:00,62.18,63.0,61.5,62.23,36376400
-2002-03-20 00:00:00,61.4,62.02,60.1,60.1,55235200
-2002-03-21 00:00:00,60.21,61.59,59.83,61.36,46123400
-2002-03-22 00:00:00,61.05,61.14,60.22,60.45,41341400
-2002-03-25 00:00:00,60.48,60.78,59.15,59.23,47752400
-2002-03-26 00:00:00,59.1,60.92,58.31,59.08,69357200
-2002-03-27 00:00:00,58.8,59.88,58.59,59.44,47318400
-2002-03-28 00:00:00,59.95,60.65,59.66,60.31,43901200
-2002-04-01 00:00:00,59.83,60.4,59.2,60.38,47010000
-2002-04-02 00:00:00,58.9,59.09,57.11,57.28,76509400
-2002-04-03 00:00:00,57.44,57.61,55.5,56.33,76931400
-2002-04-04 00:00:00,55.98,56.97,55.42,56.45,61763800
-2002-04-05 00:00:00,56.89,57.3,55.84,55.87,50166000
-2002-04-08 00:00:00,54.3,57.31,54.26,57.22,73389600
-2002-04-09 00:00:00,57.33,57.43,54.8,54.87,63413000
-2002-04-10 00:00:00,55.12,57.11,55.06,56.3,75636400
-2002-04-11 00:00:00,55.89,56.45,54.5,54.79,58165800
-2002-04-12 00:00:00,55.15,56.26,54.86,55.93,52297600
-2002-04-15 00:00:00,56.0,56.75,55.4,55.69,47388800
-2002-04-16 00:00:00,56.4,58.1,56.36,57.81,51921600
-2002-04-17 00:00:00,57.95,58.28,56.42,56.63,55158600
-2002-04-18 00:00:00,56.79,57.31,52.68,56.37,74794800
-2002-04-19 00:00:00,57.44,57.98,56.86,57.2,104268600
-2002-04-22 00:00:00,56.52,56.7,55.0,55.59,51465200
-2002-04-23 00:00:00,55.7,55.82,53.3,53.99,68281400
-2002-04-24 00:00:00,53.85,54.43,53.0,53.02,61220400
-2002-04-25 00:00:00,52.9,54.45,52.88,53.73,57290400
-2002-04-26 00:00:00,54.07,54.45,51.46,51.5,62776600
-2002-04-29 00:00:00,51.47,52.91,51.44,52.24,70246000
-2002-04-30 00:00:00,52.1,53.3,51.92,52.26,77384000
-2002-05-01 00:00:00,52.16,53.19,50.66,52.75,76413000
-2002-05-02 00:00:00,52.64,54.07,51.15,51.21,79009200
-2002-05-03 00:00:00,51.26,51.68,49.51,49.56,71628000
-2002-05-06 00:00:00,49.44,50.54,48.37,48.62,66299400
-2002-05-07 00:00:00,49.18,50.29,48.35,49.47,88385400
-2002-05-08 00:00:00,51.27,54.97,51.22,54.97,101242000
-2002-05-09 00:00:00,54.4,55.0,51.9,52.12,83288200
-2002-05-10 00:00:00,52.53,52.67,49.99,50.05,64408800
-2002-05-13 00:00:00,50.45,52.91,49.75,52.69,64819000
-2002-05-14 00:00:00,54.4,55.1,53.98,54.88,64832400
-2002-05-15 00:00:00,54.49,56.44,53.86,54.75,70412000
-2002-05-16 00:00:00,54.71,56.03,54.65,55.74,53406400
-2002-05-17 00:00:00,56.21,56.4,55.27,56.03,54646200
-2002-05-20 00:00:00,55.5,55.55,53.5,54.01,52115800
-2002-05-21 00:00:00,53.95,54.6,52.13,52.19,63120000
-2002-05-22 00:00:00,51.87,53.72,51.85,53.69,54169400
-2002-05-23 00:00:00,53.7,54.84,53.01,54.82,51412800
-2002-05-24 00:00:00,54.14,54.52,53.04,53.26,35982000
-2002-05-28 00:00:00,53.59,53.69,51.75,52.32,49602000
-2002-05-29 00:00:00,51.65,52.72,51.55,52.05,45393200
-2002-05-30 00:00:00,51.64,53.36,51.43,52.64,63213000
-2002-05-31 00:00:00,52.9,53.42,50.88,50.91,66468000
-2002-06-03 00:00:00,50.99,51.64,49.17,49.42,88439000
-2002-06-04 00:00:00,49.5,51.23,49.24,49.98,88008400
-2002-06-05 00:00:00,50.43,51.75,50.33,51.66,66969400
-2002-06-06 00:00:00,51.5,52.14,50.0,51.9,78703400
-2002-06-07 00:00:00,49.89,52.6,49.86,51.98,97834400
-2002-06-10 00:00:00,51.65,53.3,51.46,52.82,71825400
-2002-06-11 00:00:00,53.24,54.18,52.42,52.57,74368200
-2002-06-12 00:00:00,52.58,55.78,52.5,55.54,136198600
-2002-06-13 00:00:00,54.84,55.48,54.2,54.22,79771600
-2002-06-14 00:00:00,53.15,55.55,53.0,55.25,109433600
-2002-06-17 00:00:00,55.66,56.44,55.37,55.68,94486600
-2002-06-18 00:00:00,55.53,56.29,55.35,55.99,77518400
-2002-06-19 00:00:00,55.47,55.94,54.32,54.36,81247000
-2002-06-20 00:00:00,54.37,55.1,53.9,54.1,86401200
-2002-06-21 00:00:00,53.4,54.55,52.28,52.28,116820000
-2002-06-24 00:00:00,52.09,54.64,51.85,54.16,104523200
-2002-06-25 00:00:00,54.7,55.0,52.8,52.95,84025200
-2002-06-26 00:00:00,51.05,54.39,51.05,54.13,112131400
-2002-06-27 00:00:00,54.6,54.94,52.86,54.92,95812400
-2002-06-28 00:00:00,54.55,55.79,54.0,54.7,89555600
-2002-07-01 00:00:00,54.12,54.39,52.58,52.66,66473800
-2002-07-02 00:00:00,52.38,52.92,51.33,51.44,82814200
-2002-07-03 00:00:00,51.24,52.52,50.45,51.84,80936600
-2002-07-05 00:00:00,53.09,54.9,53.05,54.85,35673600
-2002-07-08 00:00:00,54.41,54.93,52.58,52.92,63199400
-2002-07-09 00:00:00,53.31,54.73,52.97,53.21,85277200
-2002-07-10 00:00:00,53.69,54.2,52.13,52.24,90673400
-2002-07-11 00:00:00,52.04,53.07,51.25,52.91,129550600
-2002-07-12 00:00:00,53.37,53.73,51.48,51.86,95733800
-2002-07-15 00:00:00,51.39,51.86,48.0,51.8,136965600
-2002-07-16 00:00:00,51.31,52.8,50.64,51.25,97154600
-2002-07-17 00:00:00,52.52,53.3,51.17,52.0,98034800
-2002-07-18 00:00:00,52.06,52.74,50.66,51.11,91053600
-2002-07-19 00:00:00,49.87,50.89,48.81,49.56,112543400
-2002-07-22 00:00:00,48.95,49.99,45.9,47.51,180069800
-2002-07-23 00:00:00,46.49,46.8,42.97,43.01,168061600
-2002-07-24 00:00:00,41.75,46.36,41.41,46.23,202307800
-2002-07-25 00:00:00,45.45,45.71,42.44,42.83,163411400
-2002-07-26 00:00:00,43.74,45.41,43.68,45.35,123538000
-2002-07-29 00:00:00,46.85,48.3,46.55,48.25,112148600
-2002-07-30 00:00:00,47.55,48.83,47.33,48.1,122690600
-2002-07-31 00:00:00,47.61,48.0,46.36,47.98,93875600
-2002-08-01 00:00:00,47.58,48.09,45.5,45.75,92002800
-2002-08-02 00:00:00,45.51,45.85,43.8,44.41,85947600
-2002-08-05 00:00:00,44.29,45.17,43.81,43.99,78941600
-2002-08-06 00:00:00,44.9,47.25,44.84,45.67,88715800
-2002-08-07 00:00:00,47.0,47.3,45.16,47.09,86349400
-2002-08-08 00:00:00,47.11,49.0,46.41,48.91,88748000
-2002-08-09 00:00:00,48.15,49.15,47.66,48.12,69049400
-2002-08-12 00:00:00,47.61,48.75,47.6,48.47,56866600
-2002-08-13 00:00:00,47.99,49.7,46.92,47.06,100122800
-2002-08-14 00:00:00,47.25,49.73,47.21,49.71,96706000
-2002-08-15 00:00:00,49.96,50.74,48.75,49.77,98745600
-2002-08-16 00:00:00,49.43,50.23,48.92,50.0,69334000
-2002-08-19 00:00:00,50.04,52.05,49.85,52.0,79848200
-2002-08-20 00:00:00,51.38,51.7,50.75,51.04,70317600
-2002-08-21 00:00:00,51.56,52.38,51.15,52.28,81203400
-2002-08-22 00:00:00,52.85,53.45,52.6,53.23,72517600
-2002-08-23 00:00:00,52.66,52.85,51.84,52.22,57929200
-2002-08-26 00:00:00,52.5,52.65,51.18,52.1,55652400
-2002-08-27 00:00:00,52.33,52.45,50.65,50.84,65470200
-2002-08-28 00:00:00,50.48,50.66,49.3,49.38,68875000
-2002-08-29 00:00:00,48.89,51.0,48.52,50.58,94275600
-2002-08-30 00:00:00,50.14,50.48,49.0,49.08,58138400
-2002-09-03 00:00:00,48.52,48.52,47.0,47.02,74452600
-2002-09-04 00:00:00,47.45,48.6,47.15,48.21,80232000
-2002-09-05 00:00:00,47.5,47.52,45.88,45.91,90438800
-2002-09-06 00:00:00,47.75,48.27,47.47,47.82,69918400
-2002-09-09 00:00:00,47.25,48.95,46.63,48.7,81653200
-2002-09-10 00:00:00,48.54,49.82,48.35,49.79,83950000
-2002-09-11 00:00:00,50.23,51.1,48.53,48.58,77443200
-2002-09-12 00:00:00,48.15,48.3,47.02,47.15,63726800
-2002-09-13 00:00:00,46.9,48.26,46.85,47.91,59549200
-2002-09-16 00:00:00,47.6,48.13,47.05,47.78,50166200
-2002-09-17 00:00:00,48.67,48.9,47.21,47.29,73343400
-2002-09-18 00:00:00,46.72,48.24,46.66,47.75,83951800
-2002-09-19 00:00:00,46.68,47.82,46.59,47.2,77777600
-2002-09-20 00:00:00,47.71,48.0,47.3,47.46,130619200
-2002-09-23 00:00:00,46.6,46.71,44.81,45.23,89783800
-2002-09-24 00:00:00,44.83,46.48,44.63,45.64,104142200
-2002-09-25 00:00:00,46.4,46.96,45.05,46.51,107116600
-2002-09-26 00:00:00,47.11,47.5,45.95,46.2,100852200
-2002-09-27 00:00:00,46.04,47.1,45.19,45.25,81011600
-2002-09-30 00:00:00,44.87,45.04,43.11,43.74,115577000
-2002-10-01 00:00:00,44.32,46.25,43.19,46.23,110636600
-2002-10-02 00:00:00,46.1,46.81,45.16,45.61,103488600
-2002-10-03 00:00:00,45.3,46.59,44.6,44.8,105221400
-2002-10-04 00:00:00,45.39,45.57,43.69,43.77,107120400
-2002-10-07 00:00:00,43.81,45.06,43.69,44.05,89790000
-2002-10-08 00:00:00,44.75,45.98,44.13,44.99,115667600
-2002-10-09 00:00:00,44.23,45.45,43.81,43.99,123142600
-2002-10-10 00:00:00,44.0,46.62,43.25,46.38,118515000
-2002-10-11 00:00:00,47.36,48.9,47.01,48.87,108828800
-2002-10-14 00:00:00,48.25,49.33,47.84,49.29,76216200
-2002-10-15 00:00:00,51.26,52.37,50.65,52.29,133374200
-2002-10-16 00:00:00,50.39,51.26,50.28,50.41,95437400
-2002-10-17 00:00:00,52.28,52.5,50.05,50.77,182602400
-2002-10-18 00:00:00,52.6,53.2,51.14,53.15,152817200
-2002-10-21 00:00:00,51.97,52.99,51.36,52.51,112378600
-2002-10-22 00:00:00,51.43,51.93,51.03,51.67,87159000
-2002-10-23 00:00:00,51.43,53.26,51.43,53.2,110866600
-2002-10-24 00:00:00,53.36,53.37,50.9,51.23,95833400
-2002-10-25 00:00:00,51.25,52.8,51.16,52.68,75425800
-2002-10-28 00:00:00,53.4,53.5,51.51,51.95,79906600
-2002-10-29 00:00:00,52.15,52.49,50.85,52.07,90517200
-2002-10-30 00:00:00,52.2,53.39,51.63,53.11,94451200
-2002-10-31 00:00:00,53.19,54.07,52.85,53.47,105973800
-2002-11-01 00:00:00,52.43,53.24,51.9,53.0,105097800
-2002-11-04 00:00:00,56.75,57.25,55.52,56.1,139964200
-2002-11-05 00:00:00,55.78,56.8,55.58,56.68,76658200
-2002-11-06 00:00:00,56.99,57.1,55.53,57.03,115407000
-2002-11-07 00:00:00,56.2,56.62,55.5,56.01,73699600
-2002-11-08 00:00:00,56.0,56.55,55.01,55.1,64522200
-2002-11-11 00:00:00,55.07,55.1,53.82,53.86,58341200
-2002-11-12 00:00:00,54.1,55.43,53.9,54.51,81398600
-2002-11-13 00:00:00,54.24,55.93,54.11,55.36,107370200
-2002-11-14 00:00:00,55.99,57.0,55.87,56.99,78337000
-2002-11-15 00:00:00,56.6,56.92,55.67,56.69,77533600
-2002-11-18 00:00:00,56.95,57.03,55.74,55.85,58086400
-2002-11-19 00:00:00,55.55,55.8,54.31,54.86,76403400
-2002-11-20 00:00:00,55.01,56.9,54.93,56.62,76435400
-2002-11-21 00:00:00,56.98,58.0,56.78,57.84,82922200
-2002-11-22 00:00:00,57.45,58.3,57.05,58.22,70002000
-2002-11-25 00:00:00,58.06,58.64,57.57,58.23,61583000
-2002-11-26 00:00:00,57.64,58.25,56.78,56.9,68650400
-2002-11-27 00:00:00,57.6,58.61,57.4,58.08,55191800
-2002-11-29 00:00:00,58.43,58.63,57.68,57.68,28393000
-2002-12-02 00:00:00,58.65,58.96,57.01,57.69,63735000
-2002-12-03 00:00:00,57.28,57.35,56.41,56.71,58457400
-2002-12-04 00:00:00,56.13,57.44,55.82,56.54,83892000
-2002-12-05 00:00:00,56.95,57.09,55.3,55.34,68435800
-2002-12-06 00:00:00,54.87,55.74,54.22,55.47,71670200
-2002-12-09 00:00:00,55.0,55.22,53.51,53.53,63862800
-2002-12-10 00:00:00,53.56,54.48,53.48,54.01,63730200
-2002-12-11 00:00:00,53.85,55.01,53.58,54.66,69186200
-2002-12-12 00:00:00,55.0,55.06,53.69,54.17,55242000
-2002-12-13 00:00:00,53.68,53.75,52.49,52.5,65245400
-2002-12-16 00:00:00,53.0,54.55,52.67,54.48,60140400
-2002-12-17 00:00:00,54.42,54.99,53.78,54.36,49549800
-2002-12-18 00:00:00,53.84,54.4,52.79,53.53,62709400
-2002-12-19 00:00:00,53.25,54.75,52.88,53.11,82686600
-2002-12-20 00:00:00,53.49,53.72,52.95,53.04,98294600
-2002-12-23 00:00:00,53.05,54.28,52.9,54.0,48798400
-2002-12-24 00:00:00,53.54,54.23,53.52,53.82,18386000
-2002-12-26 00:00:00,54.03,54.69,53.17,53.39,37228000
-2002-12-27 00:00:00,53.28,54.0,52.9,52.97,40891600
-2002-12-30 00:00:00,53.01,53.24,52.27,52.75,48019600
-2002-12-31 00:00:00,52.74,52.99,51.26,51.7,58208800
-2003-01-02 00:00:00,52.3,53.75,51.71,53.72,67025200
-2003-01-03 00:00:00,53.59,53.8,52.88,53.79,55546800
-2003-01-06 00:00:00,54.02,55.23,53.8,54.77,59456200
-2003-01-07 00:00:00,54.92,56.01,54.68,55.8,80517400
-2003-01-08 00:00:00,55.37,55.55,54.11,54.24,64566000
-2003-01-09 00:00:00,54.72,55.92,54.53,55.81,61808000
-2003-01-10 00:00:00,55.1,56.3,54.9,55.92,67730200
-2003-01-13 00:00:00,56.52,56.75,55.77,56.39,60817800
-2003-01-14 00:00:00,56.33,57.0,56.19,56.97,54206400
-2003-01-15 00:00:00,57.0,57.32,56.19,56.27,59622600
-2003-01-16 00:00:00,56.32,56.65,55.11,55.35,81371000
-2003-01-17 00:00:00,52.94,53.0,51.31,51.46,155876000
-2003-01-21 00:00:00,51.87,52.15,51.29,51.33,86159200
-2003-01-22 00:00:00,51.59,52.4,50.91,51.0,86948000
-2003-01-23 00:00:00,51.95,52.54,51.46,52.28,71374800
-2003-01-24 00:00:00,52.03,52.05,49.7,49.85,103027000
-2003-01-27 00:00:00,49.32,50.6,48.41,49.17,114838600
-2003-01-28 00:00:00,49.69,49.7,48.56,48.82,86151200
-2003-01-29 00:00:00,48.73,50.04,47.93,49.91,106884000
-2003-01-30 00:00:00,50.16,50.17,48.19,48.24,87877400
-2003-01-31 00:00:00,47.45,48.35,47.03,47.46,106858400
-2003-02-03 00:00:00,47.93,49.1,47.46,48.56,80129800
-2003-02-04 00:00:00,47.8,47.94,46.88,47.32,81854800
-2003-02-05 00:00:00,47.83,48.53,46.73,46.96,101072000
-2003-02-06 00:00:00,46.86,47.62,46.56,47.42,83312000
-2003-02-07 00:00:00,47.88,47.95,46.41,46.58,75208000
-2003-02-10 00:00:00,46.8,47.52,46.54,47.38,74081400
-2003-02-11 00:00:00,47.3,47.67,46.0,46.44,84292000
-2003-02-12 00:00:00,46.55,47.1,46.26,46.44,71315200
-2003-02-13 00:00:00,46.41,47.12,46.13,46.99,73558200
-2003-02-14 00:00:00,47.25,48.5,46.77,48.3,90446400
-2003-02-18 00:00:00,24.62,24.99,24.4,24.96,57415500
-2003-02-19 00:00:00,24.82,24.88,24.17,24.53,46902700
-2003-02-20 00:00:00,24.77,24.87,24.1,24.14,50897200
-2003-02-21 00:00:00,24.29,24.8,23.7,24.63,56853200
-2003-02-24 00:00:00,24.44,24.5,23.84,24.07,62403700
-2003-02-25 00:00:00,23.54,24.27,23.38,24.19,68113000
-2003-02-26 00:00:00,24.07,24.47,23.58,23.61,57096000
-2003-02-27 00:00:00,23.9,24.21,23.3,23.58,75434300
-2003-02-28 00:00:00,23.74,24.07,23.55,23.7,56585400
-2003-03-03 00:00:00,24.02,24.12,23.4,23.54,50653500
-2003-03-04 00:00:00,23.58,23.66,23.06,23.07,56605700
-2003-03-05 00:00:00,23.07,23.55,23.05,23.44,55415900
-2003-03-06 00:00:00,23.17,23.5,23.13,23.27,54607600
-2003-03-07 00:00:00,22.95,23.79,22.9,23.56,66167600
-2003-03-10 00:00:00,23.31,23.46,22.89,22.95,48413600
-2003-03-11 00:00:00,23.06,23.26,22.76,22.8,53990700
-2003-03-12 00:00:00,22.81,23.44,22.55,23.39,72379500
-2003-03-13 00:00:00,23.72,24.74,23.44,24.67,80701300
-2003-03-14 00:00:00,24.68,24.96,24.26,24.86,75451400
-2003-03-17 00:00:00,24.52,25.95,24.33,25.93,100983800
-2003-03-18 00:00:00,25.89,26.04,25.5,26.04,78108800
-2003-03-19 00:00:00,25.98,26.43,25.74,26.32,73652100
-2003-03-20 00:00:00,26.02,26.52,25.67,26.25,71798500
-2003-03-21 00:00:00,26.75,26.8,26.03,26.57,85586800
-2003-03-24 00:00:00,25.55,25.93,25.18,25.29,61105200
-2003-03-25 00:00:00,25.6,25.75,25.03,25.49,63595100
-2003-03-26 00:00:00,25.46,25.62,25.24,25.25,51673600
-2003-03-27 00:00:00,24.94,25.26,24.59,25.04,60043300
-2003-03-28 00:00:00,24.67,25.1,24.6,24.67,39584600
-2003-03-31 00:00:00,24.25,24.71,24.01,24.21,71384000
-2003-04-01 00:00:00,24.46,24.7,24.25,24.35,49803200
-2003-04-02 00:00:00,25.1,26.0,25.1,25.72,68282500
-2003-04-03 00:00:00,25.99,26.09,25.6,25.73,57394300
-2003-04-04 00:00:00,25.76,25.8,24.93,25.09,55740600
-2003-04-07 00:00:00,26.23,26.43,25.17,25.17,65627100
-2003-04-08 00:00:00,25.31,25.83,25.2,25.58,54132100
-2003-04-09 00:00:00,25.61,25.67,24.54,24.57,76875800
-2003-04-10 00:00:00,24.71,24.79,24.28,24.59,51608900
-2003-04-11 00:00:00,24.89,25.18,23.95,24.2,71565500
-2003-04-14 00:00:00,24.27,24.88,24.0,24.76,51599600
-2003-04-15 00:00:00,24.68,24.79,24.1,24.6,63399000
-2003-04-16 00:00:00,25.6,25.74,24.6,24.92,86178700
-2003-04-17 00:00:00,24.77,25.54,24.74,25.5,58356600
-2003-04-21 00:00:00,25.61,25.61,25.08,25.21,41557800
-2003-04-22 00:00:00,25.06,25.8,25.03,25.76,58844000
-2003-04-23 00:00:00,25.75,25.99,25.47,25.72,55559300
-2003-04-24 00:00:00,25.48,25.72,25.32,25.49,51703600
-2003-04-25 00:00:00,25.33,25.64,25.17,25.22,53657400
-2003-04-28 00:00:00,25.39,25.94,25.32,25.74,56287600
-2003-04-29 00:00:00,25.95,26.25,25.68,25.8,65877300
-2003-04-30 00:00:00,25.73,25.88,25.25,25.57,55566800
-2003-05-01 00:00:00,25.54,25.95,25.34,25.72,42085800
-2003-05-02 00:00:00,25.65,26.29,25.56,26.1,52695400
-2003-05-05 00:00:00,26.25,26.39,25.84,25.86,50391500
-2003-05-06 00:00:00,25.86,26.5,25.82,26.37,54299500
-2003-05-07 00:00:00,26.11,26.35,25.84,25.99,49120000
-2003-05-08 00:00:00,25.75,26.14,25.71,25.74,46401400
-2003-05-09 00:00:00,25.9,26.5,25.89,26.36,58913600
-2003-05-12 00:00:00,26.15,26.47,26.06,26.2,53900800
-2003-05-13 00:00:00,26.04,26.2,25.89,25.99,44501900
-2003-05-14 00:00:00,26.08,26.18,25.54,25.62,45021000
-2003-05-15 00:00:00,25.85,26.01,25.57,25.79,45450200
-2003-05-16 00:00:00,25.88,26.05,25.41,25.57,60620900
-2003-05-19 00:00:00,25.4,25.54,24.74,24.76,55336300
-2003-05-20 00:00:00,24.86,25.0,24.5,24.63,52677600
-2003-05-21 00:00:00,24.63,24.71,23.89,24.03,108960900
-2003-05-22 00:00:00,24.2,24.27,24.04,24.16,93157100
-2003-05-23 00:00:00,24.2,24.54,24.03,24.22,76968000
-2003-05-27 00:00:00,24.25,24.89,24.22,24.79,68486800
-2003-05-28 00:00:00,24.78,24.87,24.3,24.41,91467000
-2003-05-29 00:00:00,24.47,24.67,24.23,24.4,75451300
-2003-05-30 00:00:00,24.73,24.91,24.51,24.61,85096700
-2003-06-02 00:00:00,24.98,25.03,24.57,24.64,66310800
-2003-06-03 00:00:00,24.75,24.92,24.57,24.88,61058200
-2003-06-04 00:00:00,24.99,25.22,24.74,24.87,83484600
-2003-06-05 00:00:00,24.47,24.52,24.01,24.09,115877900
-2003-06-06 00:00:00,24.44,24.56,23.65,23.67,119629400
-2003-06-09 00:00:00,23.72,23.98,23.6,23.75,73610000
-2003-06-10 00:00:00,23.94,24.75,23.85,24.68,80655300
-2003-06-11 00:00:00,24.67,24.96,24.42,24.88,75768600
-2003-06-12 00:00:00,24.97,25.14,24.74,24.99,66177700
-2003-06-13 00:00:00,25.2,25.25,24.49,24.65,55157500
-2003-06-16 00:00:00,24.8,25.42,24.67,25.39,69658600
-2003-06-17 00:00:00,25.64,26.14,25.53,25.96,122213900
-2003-06-18 00:00:00,25.98,26.43,25.71,26.07,89957700
-2003-06-19 00:00:00,26.09,26.39,26.01,26.07,63626900
-2003-06-20 00:00:00,26.34,26.38,26.01,26.33,86048900
-2003-06-23 00:00:00,26.14,26.24,25.49,25.78,52584500
-2003-06-24 00:00:00,25.65,26.04,25.52,25.7,51820300
-2003-06-25 00:00:00,25.64,25.99,25.14,25.26,60483500
-2003-06-26 00:00:00,25.39,26.51,25.21,25.75,51758100
-2003-06-27 00:00:00,25.95,26.34,25.53,25.63,76040300
-2003-06-30 00:00:00,25.94,26.12,25.5,25.64,48073100
-2003-07-01 00:00:00,25.59,26.2,25.39,26.15,60926000
-2003-07-02 00:00:00,26.5,26.93,26.45,26.88,94069300
-2003-07-03 00:00:00,26.69,26.95,26.41,26.5,39440900
-2003-07-07 00:00:00,27.02,27.55,26.95,27.42,88960800
-2003-07-08 00:00:00,27.26,27.8,27.25,27.7,61896800
-2003-07-09 00:00:00,27.56,27.7,27.25,27.47,62300700
-2003-07-10 00:00:00,27.25,27.42,26.59,26.91,55350800
-2003-07-11 00:00:00,26.95,27.45,26.89,27.31,50377300
-2003-07-14 00:00:00,27.63,27.81,27.05,27.4,60464400
-2003-07-15 00:00:00,27.47,27.53,27.1,27.27,53567600
-2003-07-16 00:00:00,27.56,27.62,27.2,27.52,49838900
-2003-07-17 00:00:00,27.14,27.27,26.54,26.69,72805000
-2003-07-18 00:00:00,27.11,27.23,26.75,26.89,63388400
-2003-07-21 00:00:00,26.87,26.91,26.0,26.04,48480800
-2003-07-22 00:00:00,26.28,26.56,26.13,26.38,51791000
-2003-07-23 00:00:00,26.42,26.65,26.14,26.45,49828200
-2003-07-24 00:00:00,26.78,26.92,25.98,26.0,53556600
-2003-07-25 00:00:00,26.28,26.95,26.07,26.89,54173000
-2003-07-28 00:00:00,26.94,27.0,26.49,26.61,52658300
-2003-07-29 00:00:00,26.88,26.9,26.24,26.47,62391100
-2003-07-30 00:00:00,26.46,26.57,26.17,26.23,41240300
-2003-07-31 00:00:00,26.6,26.99,26.31,26.41,64504800
-2003-08-01 00:00:00,26.33,26.51,26.12,26.17,42649700
-2003-08-04 00:00:00,26.15,26.41,25.75,26.18,51825600
-2003-08-05 00:00:00,26.31,26.54,25.6,25.66,58825800
-2003-08-06 00:00:00,25.54,26.19,25.43,25.65,56294900
-2003-08-07 00:00:00,25.72,25.81,25.45,25.71,44258500
-2003-08-08 00:00:00,25.88,25.98,25.5,25.58,33241400
-2003-08-11 00:00:00,25.61,25.99,25.54,25.61,36433900
-2003-08-12 00:00:00,25.71,25.77,25.45,25.73,38208400
-2003-08-13 00:00:00,25.79,25.89,25.5,25.6,39636900
-2003-08-14 00:00:00,25.66,25.71,25.52,25.63,37338300
-2003-08-15 00:00:00,25.61,25.66,25.43,25.54,27607900
-2003-08-18 00:00:00,25.56,25.83,25.46,25.7,45817400
-2003-08-19 00:00:00,25.85,26.65,25.77,26.62,72952900
-2003-08-20 00:00:00,26.3,26.53,26.0,26.45,56739300
-2003-08-21 00:00:00,26.65,26.73,26.13,26.24,63802700
-2003-08-22 00:00:00,26.78,26.95,26.21,26.22,65846300
-2003-08-25 00:00:00,26.31,26.54,26.23,26.5,36132900
-2003-08-26 00:00:00,26.31,26.67,25.96,26.57,47546000
-2003-08-27 00:00:00,26.51,26.58,26.3,26.42,30633900
-2003-08-28 00:00:00,26.5,26.58,26.24,26.51,46211200
-2003-08-29 00:00:00,26.46,26.55,26.35,26.52,34503000
-2003-09-02 00:00:00,26.7,27.3,26.47,27.26,74168900
-2003-09-03 00:00:00,27.42,28.4,27.38,28.3,109437800
-2003-09-04 00:00:00,28.1,28.47,27.99,28.43,59840800
-2003-09-05 00:00:00,28.23,28.75,28.17,28.38,64024500
-2003-09-08 00:00:00,28.39,28.92,28.34,28.84,46105300
-2003-09-09 00:00:00,28.65,28.71,28.31,28.37,44315200
-2003-09-10 00:00:00,28.03,28.18,27.48,27.55,54763500
-2003-09-11 00:00:00,27.66,28.11,27.59,27.84,37813300
-2003-09-12 00:00:00,27.48,28.4,27.45,28.34,55777200
-2003-09-15 00:00:00,28.37,28.61,28.33,28.36,41432300
-2003-09-16 00:00:00,28.41,28.95,28.32,28.9,52060600
-2003-09-17 00:00:00,28.76,28.95,28.47,28.5,47221600
-2003-09-18 00:00:00,28.49,29.51,28.42,29.5,67268100
-2003-09-19 00:00:00,29.76,29.97,29.52,29.96,92433800
-2003-09-22 00:00:00,29.39,30.0,28.81,29.07,65678700
-2003-09-23 00:00:00,29.12,29.71,28.88,29.6,57827800
-2003-09-24 00:00:00,29.61,29.7,28.42,28.46,66336500
-2003-09-25 00:00:00,28.47,28.96,28.22,28.24,56224500
-2003-09-26 00:00:00,28.27,28.78,28.14,28.19,49864700
-2003-09-29 00:00:00,28.41,28.91,28.1,28.83,47380300
-2003-09-30 00:00:00,28.59,28.61,27.75,27.8,63333700
-2003-10-01 00:00:00,28.03,28.63,27.81,28.52,58375900
-2003-10-02 00:00:00,28.45,28.75,28.19,28.5,38143600
-2003-10-03 00:00:00,29.16,29.46,28.93,29.08,57303000
-2003-10-06 00:00:00,29.15,29.3,28.91,29.19,34047600
-2003-10-07 00:00:00,29.01,29.37,28.92,29.14,52356800
-2003-10-08 00:00:00,29.36,29.36,28.68,28.82,46989100
-2003-10-09 00:00:00,29.22,29.35,28.8,28.94,62653300
-2003-10-10 00:00:00,28.91,29.2,28.67,28.91,37604700
-2003-10-13 00:00:00,28.98,29.1,28.5,28.78,39320300
-2003-10-14 00:00:00,28.66,28.77,28.48,28.68,34851300
-2003-10-15 00:00:00,29.2,29.26,28.7,29.07,57242100
-2003-10-16 00:00:00,28.91,29.31,28.8,29.23,42232500
-2003-10-17 00:00:00,29.28,29.29,28.8,28.93,49960000
-2003-10-20 00:00:00,28.95,29.37,28.8,29.35,38794500
-2003-10-21 00:00:00,29.35,29.43,29.17,29.35,44166800
-2003-10-22 00:00:00,29.03,29.21,28.8,28.89,48798500
-2003-10-23 00:00:00,28.72,29.08,28.1,28.91,67357900
-2003-10-24 00:00:00,27.27,27.4,26.42,26.61,210558300
-2003-10-27 00:00:00,26.91,27.1,26.82,26.91,65619100
-2003-10-28 00:00:00,27.09,27.22,26.88,27.2,71752600
-2003-10-29 00:00:00,27.16,27.25,26.66,26.74,73551500
-2003-10-30 00:00:00,27.01,27.04,25.91,26.12,98729400
-2003-10-31 00:00:00,26.37,26.44,26.11,26.14,69623700
-2003-11-03 00:00:00,26.35,26.75,26.29,26.68,57772300
-2003-11-04 00:00:00,26.59,26.62,26.01,26.07,84026100
-2003-11-05 00:00:00,26.15,26.32,26.0,26.1,61514400
-2003-11-06 00:00:00,26.26,26.3,26.0,26.23,68189800
-2003-11-07 00:00:00,26.38,26.49,26.03,26.1,57822100
-2003-11-10 00:00:00,26.12,26.23,26.0,26.0,54579100
-2003-11-11 00:00:00,26.01,26.08,25.67,25.8,64990700
-2003-11-12 00:00:00,25.85,26.14,25.6,25.98,75877300
-2003-11-13 00:00:00,25.86,25.93,25.45,25.69,78949500
-2003-11-14 00:00:00,25.7,26.02,25.44,25.5,83146400
-2003-11-17 00:00:00,25.39,25.44,24.84,25.15,103900200
-2003-11-18 00:00:00,25.33,25.84,25.12,25.15,106868300
-2003-11-19 00:00:00,25.29,25.54,25.17,25.35,78853300
-2003-11-20 00:00:00,25.17,25.63,25.08,25.1,106845700
-2003-11-21 00:00:00,25.33,25.38,25.08,25.11,70712900
-2003-11-24 00:00:00,25.33,25.81,25.28,25.73,99463800
-2003-11-25 00:00:00,25.87,25.95,25.38,25.4,85663800
-2003-11-26 00:00:00,25.61,25.63,25.32,25.45,69758400
-2003-11-28 00:00:00,25.5,25.75,25.4,25.71,33402600
-2003-12-01 00:00:00,25.9,26.21,25.5,25.84,101914600
-2003-12-02 00:00:00,25.95,26.09,25.61,25.66,85121700
-2003-12-03 00:00:00,25.82,26.07,25.62,25.67,93121600
-2003-12-04 00:00:00,25.72,26.23,25.66,26.2,87202400
-2003-12-05 00:00:00,25.96,26.48,25.92,25.98,96610900
-2003-12-08 00:00:00,26.12,26.34,25.81,26.24,90504000
-2003-12-09 00:00:00,26.44,26.61,26.25,26.38,103547100
-2003-12-10 00:00:00,26.45,26.63,26.38,26.59,82853700
-2003-12-11 00:00:00,26.59,26.77,26.28,26.61,79309000
-2003-12-12 00:00:00,26.69,26.81,26.5,26.65,69154100
-2003-12-15 00:00:00,27.05,27.1,26.68,26.74,88860600
-2003-12-16 00:00:00,26.83,27.16,26.77,27.06,73978000
-2003-12-17 00:00:00,27.04,27.08,26.85,27.04,53712300
-2003-12-18 00:00:00,27.1,27.45,27.05,27.4,61177800
-2003-12-19 00:00:00,27.49,27.55,27.19,27.36,76856400
-2003-12-22 00:00:00,27.16,27.43,26.97,27.18,43894800
-2003-12-23 00:00:00,27.17,27.34,27.01,27.15,39609000
-2003-12-24 00:00:00,27.14,27.16,27.0,27.04,19924200
-2003-12-26 00:00:00,27.05,27.25,27.0,27.21,12076900
-2003-12-29 00:00:00,27.21,27.53,27.16,27.46,40426700
-2003-12-30 00:00:00,27.41,27.55,27.4,27.52,34406600
-2003-12-31 00:00:00,27.42,27.55,27.23,27.37,42198900
-2004-01-02 00:00:00,27.58,27.77,27.33,27.45,44487700
-2004-01-05 00:00:00,27.73,28.18,27.72,28.14,67333700
-2004-01-06 00:00:00,28.19,28.28,28.07,28.24,46950800
-2004-01-07 00:00:00,28.17,28.31,28.01,28.21,54298200
-2004-01-08 00:00:00,28.39,28.48,28.0,28.16,58810800
-2004-01-09 00:00:00,28.03,28.06,27.59,27.66,67079900
-2004-01-12 00:00:00,27.67,27.73,27.35,27.57,55845200
-2004-01-13 00:00:00,27.55,27.64,27.26,27.43,51555900
-2004-01-14 00:00:00,27.52,27.73,27.47,27.7,43907000
-2004-01-15 00:00:00,27.55,27.72,27.42,27.54,58504100
-2004-01-16 00:00:00,27.71,27.88,27.53,27.81,63983400
-2004-01-20 00:00:00,27.98,28.2,27.93,28.1,63068500
-2004-01-21 00:00:00,28.13,28.3,27.85,28.3,53570600
-2004-01-22 00:00:00,28.36,28.44,27.94,28.01,78425200
-2004-01-23 00:00:00,28.28,28.76,28.22,28.48,127259100
-2004-01-26 00:00:00,28.49,28.83,28.32,28.8,58299600
-2004-01-27 00:00:00,28.64,28.72,28.22,28.25,63196200
-2004-01-28 00:00:00,28.3,28.44,27.47,27.71,71336000
-2004-01-29 00:00:00,27.81,27.95,27.57,27.91,63748400
-2004-01-30 00:00:00,27.84,27.9,27.55,27.65,40528700
-2004-02-02 00:00:00,27.61,27.8,27.24,27.4,62891800
-2004-02-03 00:00:00,27.4,27.55,27.18,27.29,47993800
-2004-02-04 00:00:00,27.22,27.43,27.01,27.01,60648000
-2004-02-05 00:00:00,27.06,27.17,26.83,26.96,55527500
-2004-02-06 00:00:00,27.03,27.19,26.93,27.08,47209600
-2004-02-09 00:00:00,27.19,27.23,26.85,26.9,48108500
-2004-02-10 00:00:00,26.87,27.15,26.82,27.02,37790600
-2004-02-11 00:00:00,26.97,27.23,26.85,27.15,51515300
-2004-02-12 00:00:00,27.09,27.15,26.93,26.95,44537000
-2004-02-13 00:00:00,26.98,27.06,26.5,26.59,67541100
-2004-02-17 00:00:00,26.72,27.1,26.59,26.99,43477000
-2004-02-18 00:00:00,26.9,27.11,26.74,26.77,50334700
-2004-02-19 00:00:00,26.92,26.98,26.43,26.46,61840600
-2004-02-20 00:00:00,26.66,26.8,26.5,26.57,57821900
-2004-02-23 00:00:00,26.73,26.76,26.48,26.61,50256800
-2004-02-24 00:00:00,26.61,26.95,26.55,26.88,55426500
-2004-02-25 00:00:00,26.9,26.99,26.61,26.7,64275700
-2004-02-26 00:00:00,26.59,26.65,26.41,26.5,66602700
-2004-02-27 00:00:00,26.47,26.62,26.35,26.53,58266500
-2004-03-01 00:00:00,26.63,26.72,26.5,26.7,51912300
-2004-03-02 00:00:00,26.61,26.69,26.35,26.39,66331000
-2004-03-03 00:00:00,26.35,26.55,26.22,26.37,54998700
-2004-03-04 00:00:00,26.33,26.42,26.21,26.37,44023200
-2004-03-05 00:00:00,26.23,26.6,26.2,26.35,59849800
-2004-03-08 00:00:00,26.31,26.35,25.81,25.83,69367800
-2004-03-09 00:00:00,25.8,25.97,25.54,25.72,81111700
-2004-03-10 00:00:00,25.65,25.8,25.35,25.37,75155800
-2004-03-11 00:00:00,25.18,25.78,25.07,25.09,90536300
-2004-03-12 00:00:00,25.38,25.51,25.23,25.38,64137100
-2004-03-15 00:00:00,25.3,25.43,25.06,25.16,68835300
-2004-03-16 00:00:00,25.26,25.37,25.1,25.18,65453800
-2004-03-17 00:00:00,25.25,25.46,25.11,25.13,56241400
-2004-03-18 00:00:00,24.96,25.03,24.58,24.89,123231000
-2004-03-19 00:00:00,24.77,24.94,24.56,24.63,86281600
-2004-03-22 00:00:00,24.48,24.84,24.01,24.5,127605200
-2004-03-23 00:00:00,24.65,24.66,24.11,24.15,91696300
-2004-03-24 00:00:00,24.38,24.58,24.18,24.41,97584700
-2004-03-25 00:00:00,24.6,25.24,24.58,25.19,85677900
-2004-03-26 00:00:00,25.11,25.51,25.0,25.03,61584900
-2004-03-29 00:00:00,25.25,25.4,25.0,25.31,51881600
-2004-03-30 00:00:00,25.21,25.33,25.03,25.2,59010400
-2004-03-31 00:00:00,25.2,25.2,24.87,24.93,70533200
-2004-04-01 00:00:00,24.95,25.11,24.85,25.08,69051900
-2004-04-02 00:00:00,25.48,25.9,25.44,25.85,98043800
-2004-04-05 00:00:00,25.81,25.98,25.73,25.95,53800300
-2004-04-06 00:00:00,25.77,25.9,25.66,25.8,48992000
-2004-04-07 00:00:00,25.74,25.78,25.35,25.59,63268900
-2004-04-08 00:00:00,25.82,25.85,25.36,25.48,45294600
-2004-04-12 00:00:00,25.48,25.74,25.43,25.61,38786800
-2004-04-13 00:00:00,25.68,25.77,25.41,25.45,56971500
-2004-04-14 00:00:00,25.39,25.68,25.38,25.51,61079600
-2004-04-15 00:00:00,25.53,25.73,25.1,25.22,73756900
-2004-04-16 00:00:00,25.33,25.4,25.11,25.16,51768600
-2004-04-19 00:00:00,25.08,25.6,25.06,25.53,44592100
-2004-04-20 00:00:00,25.65,25.88,25.28,25.33,59902600
-2004-04-21 00:00:00,25.36,25.49,25.2,25.45,49252000
-2004-04-22 00:00:00,25.51,25.99,25.47,25.95,99207700
-2004-04-23 00:00:00,27.4,27.72,27.34,27.54,258269000
-2004-04-26 00:00:00,27.45,27.55,27.1,27.24,89391000
-2004-04-27 00:00:00,27.16,27.37,27.13,27.22,80716800
-2004-04-28 00:00:00,27.01,27.05,26.47,26.56,72842200
-2004-04-29 00:00:00,26.51,26.94,26.31,26.48,77787300
-2004-04-30 00:00:00,26.59,26.75,25.96,26.13,66172200
-2004-05-03 00:00:00,26.19,26.52,26.19,26.35,65916200
-2004-05-04 00:00:00,26.35,26.54,26.02,26.33,55496400
-2004-05-05 00:00:00,26.32,26.6,26.25,26.3,51841700
-2004-05-06 00:00:00,26.16,26.34,26.03,26.12,62693900
-2004-05-07 00:00:00,26.03,26.38,25.75,25.78,68290200
-2004-05-10 00:00:00,25.63,26.05,25.62,25.93,64621400
-2004-05-11 00:00:00,26.09,26.11,25.79,25.94,57917200
-2004-05-12 00:00:00,25.87,26.0,25.43,25.94,64145600
-2004-05-13 00:00:00,25.82,26.19,25.79,26.1,63861500
-2004-05-14 00:00:00,26.0,26.17,25.64,25.86,43775300
-2004-05-17 00:00:00,25.47,25.79,25.42,25.54,55149600
-2004-05-18 00:00:00,25.7,25.97,25.64,25.83,58158600
-2004-05-19 00:00:00,26.03,26.27,25.62,25.62,60052800
-2004-05-20 00:00:00,25.75,25.87,25.59,25.73,52089900
-2004-05-21 00:00:00,25.97,26.2,25.78,25.89,57809300
-2004-05-24 00:00:00,26.05,26.17,25.74,25.76,56250500
-2004-05-25 00:00:00,25.71,26.19,25.6,26.1,66615000
-2004-05-26 00:00:00,25.99,26.15,25.85,26.14,50306900
-2004-05-27 00:00:00,26.16,26.19,25.92,26.19,49071900
-2004-05-28 00:00:00,26.14,26.35,26.02,26.23,37393000
-2004-06-01 00:00:00,26.13,26.27,25.87,26.11,48369500
-2004-06-02 00:00:00,26.12,26.28,26.01,26.13,54020000
-2004-06-03 00:00:00,26.05,26.13,25.86,25.89,45933100
-2004-06-04 00:00:00,26.03,26.24,25.94,25.95,48815300
-2004-06-07 00:00:00,26.02,26.43,25.97,26.43,65218600
-2004-06-08 00:00:00,26.28,26.65,26.24,26.6,58447700
-2004-06-09 00:00:00,26.4,26.65,26.4,26.47,50385500
-2004-06-10 00:00:00,26.38,26.79,26.38,26.77,48109200
-2004-06-14 00:00:00,26.55,26.9,26.53,26.9,67377500
-2004-06-15 00:00:00,26.99,27.6,26.97,27.41,114183400
-2004-06-16 00:00:00,27.34,27.5,27.15,27.32,67431100
-2004-06-17 00:00:00,27.31,27.92,27.29,27.77,105427500
-2004-06-18 00:00:00,27.77,28.5,27.7,28.35,134218700
-2004-06-21 00:00:00,28.22,28.66,28.12,28.35,116881700
-2004-06-22 00:00:00,28.15,28.35,27.81,28.29,98932000
-2004-06-23 00:00:00,28.2,28.38,28.0,28.3,58558400
-2004-06-24 00:00:00,28.48,28.65,28.36,28.39,65503800
-2004-06-25 00:00:00,28.48,28.63,28.25,28.57,71136500
-2004-06-28 00:00:00,28.6,28.75,28.17,28.28,77024100
-2004-06-29 00:00:00,28.18,28.58,28.18,28.5,55371700
-2004-06-30 00:00:00,28.57,28.8,28.39,28.56,83544400
-2004-07-01 00:00:00,28.7,28.84,28.26,28.63,78441400
-2004-07-02 00:00:00,28.62,28.68,28.4,28.57,36690100
-2004-07-06 00:00:00,28.32,28.33,27.94,28.02,69158900
-2004-07-07 00:00:00,27.67,28.32,27.55,28.1,66255700
-2004-07-08 00:00:00,27.88,28.15,27.55,27.64,59125100
-2004-07-09 00:00:00,27.78,28.0,27.64,27.86,50249300
-2004-07-12 00:00:00,27.67,28.0,27.59,27.89,45757300
-2004-07-13 00:00:00,27.91,27.95,27.6,27.6,43274100
-2004-07-14 00:00:00,27.4,28.36,27.34,28.13,87656300
-2004-07-15 00:00:00,28.05,28.2,27.8,27.87,46759700
-2004-07-16 00:00:00,28.18,28.2,27.25,27.48,66406300
-2004-07-19 00:00:00,27.62,28.26,27.6,27.95,60354500
-2004-07-20 00:00:00,28.0,28.48,27.85,28.32,89010700
-2004-07-21 00:00:00,29.89,29.89,28.81,28.86,201518000
-2004-07-22 00:00:00,29.07,29.3,28.83,29.0,124640700
-2004-07-23 00:00:00,28.38,28.4,28.02,28.03,97372700
-2004-07-26 00:00:00,28.36,28.71,28.2,28.66,72387600
-2004-07-27 00:00:00,28.7,28.76,28.13,28.44,72968400
-2004-07-28 00:00:00,28.34,28.79,28.28,28.58,62718800
-2004-07-29 00:00:00,28.78,28.8,28.25,28.48,60148400
-2004-07-30 00:00:00,28.45,28.81,28.33,28.49,59552900
-2004-08-02 00:00:00,28.27,28.55,28.16,28.52,52267000
-2004-08-03 00:00:00,28.38,28.42,28.0,28.07,53990900
-2004-08-04 00:00:00,28.01,28.2,27.99,28.06,46217900
-2004-08-05 00:00:00,28.16,28.21,27.52,27.53,55591700
-2004-08-06 00:00:00,27.38,27.86,27.06,27.14,75628000
-2004-08-09 00:00:00,27.26,27.28,27.1,27.18,51877500
-2004-08-10 00:00:00,27.3,27.75,27.25,27.72,57632700
-2004-08-11 00:00:00,27.39,27.51,27.2,27.41,53097300
-2004-08-12 00:00:00,27.23,27.31,26.86,26.88,50279700
-2004-08-13 00:00:00,27.01,27.25,26.98,27.02,43333200
-2004-08-16 00:00:00,27.03,27.2,26.96,27.09,54347200
-2004-08-17 00:00:00,27.22,27.38,26.98,27.05,56879700
-2004-08-18 00:00:00,26.93,27.5,26.89,27.46,58844000
-2004-08-19 00:00:00,27.35,27.45,27.01,27.12,46293000
-2004-08-20 00:00:00,27.13,27.37,27.04,27.2,46494800
-2004-08-23 00:00:00,27.27,27.33,27.12,27.24,39572200
-2004-08-24 00:00:00,27.4,27.46,27.09,27.24,40835300
-2004-08-25 00:00:00,27.21,27.67,27.18,27.55,53512700
-2004-08-26 00:00:00,27.46,27.6,27.39,27.44,35465500
-2004-08-27 00:00:00,27.5,27.65,27.45,27.46,33248700
-2004-08-30 00:00:00,27.3,27.39,26.85,27.3,36679600
-2004-08-31 00:00:00,27.29,27.32,27.05,27.3,52106700
-2004-09-01 00:00:00,27.23,27.52,27.14,27.39,48507500
-2004-09-02 00:00:00,27.4,27.68,27.35,27.62,42161700
-2004-09-03 00:00:00,27.46,27.62,27.1,27.11,46174400
-2004-09-07 00:00:00,27.29,27.38,27.16,27.36,44893400
-2004-09-08 00:00:00,27.3,27.47,27.14,27.26,53278100
-2004-09-09 00:00:00,27.3,27.47,27.18,27.28,56904700
-2004-09-10 00:00:00,27.34,27.51,27.18,27.49,52664500
-2004-09-13 00:00:00,27.53,27.57,26.74,27.25,48239200
-2004-09-14 00:00:00,27.37,27.51,27.27,27.44,55920000
-2004-09-15 00:00:00,27.36,27.4,27.14,27.19,52605700
-2004-09-16 00:00:00,27.22,27.35,27.17,27.26,35951500
-2004-09-17 00:00:00,27.39,27.53,27.26,27.51,65283000
-2004-09-20 00:00:00,27.44,27.65,27.33,27.51,51513600
-2004-09-21 00:00:00,27.45,27.53,27.25,27.26,73874400
-2004-09-22 00:00:00,27.28,27.74,27.07,27.12,68409000
-2004-09-23 00:00:00,27.19,27.39,27.17,27.35,52155800
-2004-09-24 00:00:00,27.39,27.46,27.19,27.29,49859800
-2004-09-27 00:00:00,27.17,27.32,27.13,27.19,47813600
-2004-09-28 00:00:00,27.21,27.36,27.04,27.27,62055100
-2004-09-29 00:00:00,27.26,27.69,27.23,27.58,61529300
-2004-09-30 00:00:00,27.59,27.79,27.52,27.65,71218000
-2004-10-01 00:00:00,27.82,28.32,27.78,28.25,66302800
-2004-10-04 00:00:00,28.44,28.46,28.07,28.12,62016200
-2004-10-05 00:00:00,28.15,28.45,28.1,28.38,58017700
-2004-10-06 00:00:00,28.39,28.55,28.23,28.53,56999600
-2004-10-07 00:00:00,28.54,28.59,28.16,28.17,38401500
-2004-10-08 00:00:00,28.1,28.33,27.97,27.99,49556600
-2004-10-11 00:00:00,28.2,28.22,27.93,28.06,44691000
-2004-10-12 00:00:00,27.83,28.16,27.81,28.03,56412900
-2004-10-13 00:00:00,28.19,28.27,27.94,28.03,49500700
-2004-10-14 00:00:00,28.04,28.16,27.8,27.8,41548700
-2004-10-15 00:00:00,27.97,28.24,27.82,27.99,49828500
-2004-10-18 00:00:00,28.07,28.45,27.98,28.41,50350700
-2004-10-19 00:00:00,28.53,28.59,28.17,28.18,57026500
-2004-10-20 00:00:00,28.22,28.75,28.12,28.7,69078100
-2004-10-21 00:00:00,28.81,28.89,28.47,28.56,94988500
-2004-10-22 00:00:00,28.3,28.34,27.58,27.74,101912800
-2004-10-25 00:00:00,27.67,27.77,27.55,27.63,61529500
-2004-10-26 00:00:00,27.71,27.9,27.63,27.9,76966600
-2004-10-27 00:00:00,27.86,28.35,27.58,28.15,72392600
-2004-10-28 00:00:00,28.11,28.54,27.9,28.01,63059600
-2004-10-29 00:00:00,28.12,28.15,27.8,27.97,80010100
-2004-11-01 00:00:00,28.16,28.28,27.96,28.08,72930900
-2004-11-02 00:00:00,28.26,28.47,28.03,28.24,89417100
-2004-11-03 00:00:00,28.65,28.65,28.31,28.47,79666700
-2004-11-04 00:00:00,28.38,29.0,28.38,29.0,87867700
-2004-11-05 00:00:00,29.21,29.36,29.03,29.31,95337700
-2004-11-08 00:00:00,29.18,29.48,29.13,29.28,112802100
-2004-11-09 00:00:00,29.43,29.89,29.35,29.77,100401000
-2004-11-10 00:00:00,29.92,30.0,29.69,29.73,84097700
-2004-11-11 00:00:00,29.89,30.08,29.82,29.98,87358900
-2004-11-12 00:00:00,30.16,30.2,29.8,29.97,162269000
-2004-11-15 00:00:00,27.34,27.5,27.2,27.39,104468000
-2004-11-16 00:00:00,27.33,27.34,27.05,27.12,64522600
-2004-11-17 00:00:00,27.25,27.35,27.06,27.17,58830700
-2004-11-18 00:00:00,27.13,27.17,27.0,27.07,63249900
-2004-11-19 00:00:00,27.03,27.07,26.84,26.86,85808600
-2004-11-22 00:00:00,26.75,26.82,26.1,26.65,92410800
-2004-11-23 00:00:00,26.52,26.7,26.4,26.53,70459700
-2004-11-24 00:00:00,26.62,26.73,26.4,26.64,60069200
-2004-11-26 00:00:00,26.56,26.82,26.55,26.6,24398700
-2004-11-29 00:00:00,26.64,26.95,26.61,26.77,67079900
-2004-11-30 00:00:00,26.75,27.01,26.7,26.81,75960400
-2004-12-01 00:00:00,26.95,27.28,26.81,27.25,99889000
-2004-12-02 00:00:00,27.27,27.4,26.92,27.09,96088300
-2004-12-03 00:00:00,27.16,27.44,27.14,27.23,76498400
-2004-12-06 00:00:00,27.1,27.44,27.07,27.33,55297400
-2004-12-07 00:00:00,27.26,27.38,27.0,27.07,111656000
-2004-12-08 00:00:00,27.01,27.36,26.91,27.36,95655000
-2004-12-09 00:00:00,27.13,27.36,26.94,27.23,83006000
-2004-12-10 00:00:00,27.08,27.18,27.04,27.08,70949200
-2004-12-13 00:00:00,27.1,27.28,26.91,27.25,93812500
-2004-12-14 00:00:00,27.05,27.33,27.04,27.23,127843200
-2004-12-15 00:00:00,27.22,27.4,27.07,27.11,106303900
-2004-12-16 00:00:00,27.15,27.28,27.01,27.16,88997500
-2004-12-17 00:00:00,27.0,27.32,26.8,26.96,126184400
-2004-12-20 00:00:00,27.01,27.15,26.89,26.95,85552800
-2004-12-21 00:00:00,27.0,27.17,26.94,27.07,94646100
-2004-12-22 00:00:00,26.84,27.15,26.78,26.97,63651900
-2004-12-23 00:00:00,26.87,27.15,26.83,27.01,65801900
-2004-12-27 00:00:00,27.01,27.1,26.82,26.85,55958500
-2004-12-28 00:00:00,26.85,27.03,26.8,26.95,55075900
-2004-12-29 00:00:00,26.85,27.0,26.82,26.9,47594900
-2004-12-30 00:00:00,26.89,26.94,26.75,26.76,48355400
-2004-12-31 00:00:00,26.75,26.9,26.68,26.72,54959500
-2005-01-03 00:00:00,26.8,26.95,26.65,26.74,65002900
-2005-01-04 00:00:00,26.87,27.1,26.66,26.84,109442100
-2005-01-05 00:00:00,26.84,27.1,26.76,26.78,72463500
-2005-01-06 00:00:00,26.85,27.06,26.64,26.75,76890500
-2005-01-07 00:00:00,26.82,26.89,26.62,26.67,68723300
-2005-01-10 00:00:00,26.6,26.86,26.54,26.8,70376600
-2005-01-11 00:00:00,26.69,26.82,26.61,26.73,64712000
-2005-01-12 00:00:00,26.77,26.85,26.62,26.78,72940600
-2005-01-13 00:00:00,26.68,26.8,26.16,26.27,89861600
-2005-01-14 00:00:00,26.4,26.45,26.04,26.12,92180800
-2005-01-18 00:00:00,26.03,26.35,25.84,26.32,69146400
-2005-01-19 00:00:00,26.21,26.26,25.92,25.98,58114100
-2005-01-20 00:00:00,25.84,26.1,25.74,25.86,58380100
-2005-01-21 00:00:00,25.95,26.13,25.64,25.65,76501000
-2005-01-24 00:00:00,25.76,26.0,25.64,25.67,69010900
-2005-01-25 00:00:00,25.76,26.19,25.75,26.02,67580700
-2005-01-26 00:00:00,26.07,26.17,25.9,26.01,64974500
-2005-01-27 00:00:00,25.95,26.16,25.85,26.11,93204100
-2005-01-28 00:00:00,26.54,26.65,25.96,26.18,110466500
-2005-01-31 00:00:00,26.35,26.52,26.16,26.28,71442100
-2005-02-01 00:00:00,26.25,26.43,26.22,26.39,57981700
-2005-02-02 00:00:00,26.42,26.5,26.28,26.46,79329500
-2005-02-03 00:00:00,26.37,26.4,26.1,26.18,62545400
-2005-02-04 00:00:00,26.17,26.37,26.14,26.32,61246500
-2005-02-07 00:00:00,26.27,26.3,26.06,26.16,57763400
-2005-02-08 00:00:00,26.19,26.34,26.16,26.24,61343700
-2005-02-09 00:00:00,26.25,26.31,26.04,26.07,77874800
-2005-02-10 00:00:00,26.1,26.13,26.0,26.06,71796400
-2005-02-11 00:00:00,26.03,26.12,25.81,25.97,83835900
-2005-02-14 00:00:00,25.93,26.12,25.91,26.01,58694000
-2005-02-15 00:00:00,26.0,26.08,25.86,25.93,76551600
-2005-02-16 00:00:00,25.87,25.93,25.67,25.79,57506600
-2005-02-17 00:00:00,25.71,25.86,25.6,25.65,67024800
-2005-02-18 00:00:00,25.64,25.65,25.4,25.48,77091100
-2005-02-22 00:00:00,25.25,25.49,25.2,25.23,96419200
-2005-02-23 00:00:00,25.24,25.35,25.17,25.2,83689400
-2005-02-24 00:00:00,25.18,25.44,25.15,25.37,85236300
-2005-02-25 00:00:00,25.33,25.38,25.15,25.25,62467700
-2005-02-28 00:00:00,25.22,25.37,25.13,25.16,82728000
-2005-03-01 00:00:00,25.19,25.41,25.13,25.28,56394800
-2005-03-02 00:00:00,25.19,25.48,25.16,25.26,67739000
-2005-03-03 00:00:00,25.3,25.31,25.14,25.17,52183600
-2005-03-04 00:00:00,25.21,25.3,25.13,25.17,63058200
-2005-03-07 00:00:00,25.17,25.79,25.16,25.47,80407400
-2005-03-08 00:00:00,25.4,25.62,25.34,25.4,52871800
-2005-03-09 00:00:00,25.39,25.57,25.28,25.31,62991800
-2005-03-10 00:00:00,25.43,25.48,25.25,25.43,59132900
-2005-03-11 00:00:00,25.45,25.48,25.06,25.09,60617900
-2005-03-14 00:00:00,25.08,25.15,24.96,25.11,65550500
-2005-03-15 00:00:00,25.1,25.24,24.89,24.91,71469400
-2005-03-16 00:00:00,24.82,24.97,24.56,24.63,74841400
-2005-03-17 00:00:00,24.64,24.68,24.53,24.54,60573200
-2005-03-18 00:00:00,24.53,24.91,24.28,24.31,135904000
-2005-03-21 00:00:00,24.35,24.36,24.15,24.2,71446200
-2005-03-22 00:00:00,24.19,24.27,23.96,23.99,102113300
-2005-03-23 00:00:00,23.99,24.39,23.96,24.18,79293300
-2005-03-24 00:00:00,24.24,24.47,24.2,24.28,78820900
-2005-03-28 00:00:00,24.4,24.47,24.18,24.2,49802000
-2005-03-29 00:00:00,24.14,24.24,23.82,23.92,74231700
-2005-03-30 00:00:00,24.04,24.19,24.0,24.16,59585700
-2005-03-31 00:00:00,24.25,24.31,24.12,24.17,62382300
-2005-04-01 00:00:00,24.24,24.35,24.1,24.12,64619600
-2005-04-04 00:00:00,24.11,24.26,23.94,24.23,62196400
-2005-04-05 00:00:00,24.22,24.5,24.12,24.47,73549600
-2005-04-06 00:00:00,24.47,24.94,24.45,24.67,78020200
-2005-04-07 00:00:00,24.66,25.13,24.63,25.1,77451500
-2005-04-08 00:00:00,25.07,25.25,24.91,24.94,47956300
-2005-04-11 00:00:00,25.03,25.11,24.86,24.97,47791800
-2005-04-12 00:00:00,24.92,25.35,24.8,25.32,67517800
-2005-04-13 00:00:00,25.23,25.45,24.99,25.04,60929300
-2005-04-14 00:00:00,25.01,25.14,24.83,24.84,66754400
-2005-04-15 00:00:00,24.58,24.9,24.41,24.46,100251600
-2005-04-18 00:00:00,24.45,24.84,24.4,24.65,75766400
-2005-04-19 00:00:00,24.71,24.8,24.45,24.63,65956200
-2005-04-20 00:00:00,24.66,24.7,24.3,24.32,91923500
-2005-04-21 00:00:00,24.48,25.39,24.47,25.28,93562300
-2005-04-22 00:00:00,25.05,25.25,24.78,24.98,80087500
-2005-04-25 00:00:00,25.07,25.28,24.86,24.99,75457900
-2005-04-26 00:00:00,24.95,25.25,24.74,24.76,60464300
-2005-04-27 00:00:00,24.66,25.15,24.63,24.99,47732800
-2005-04-28 00:00:00,24.82,24.92,24.44,24.45,83623100
-2005-04-29 00:00:00,24.88,25.3,24.79,25.3,98641200
-2005-05-02 00:00:00,25.23,25.36,24.95,25.23,54376700
-2005-05-03 00:00:00,25.13,25.4,25.09,25.36,67867800
-2005-05-04 00:00:00,25.34,25.4,25.11,25.21,86864200
-2005-05-05 00:00:00,25.2,25.33,25.08,25.23,59362300
-2005-05-06 00:00:00,25.33,25.48,25.19,25.22,64322600
-2005-05-09 00:00:00,25.23,25.33,25.05,25.11,61872400
-2005-05-10 00:00:00,25.04,25.08,24.82,24.9,62235100
-2005-05-11 00:00:00,24.89,24.97,24.64,24.91,59463300
-2005-05-12 00:00:00,24.84,25.11,24.83,25.0,74540700
-2005-05-13 00:00:00,25.03,25.38,24.99,25.3,77204300
-2005-05-16 00:00:00,25.23,25.5,25.19,25.49,50577300
-2005-05-17 00:00:00,25.31,25.5,25.25,25.46,39983200
-2005-05-18 00:00:00,25.5,25.84,25.42,25.7,71182400
-2005-05-19 00:00:00,25.75,26.05,25.7,25.92,52120800
-2005-05-20 00:00:00,25.88,25.92,25.73,25.74,64444500
-2005-05-23 00:00:00,25.74,26.07,25.74,25.85,75421100
-2005-05-24 00:00:00,25.8,25.88,25.72,25.75,61287700
-2005-05-25 00:00:00,25.68,25.77,25.5,25.71,35749000
-2005-05-26 00:00:00,25.75,26.0,25.73,25.9,50579200
-2005-05-27 00:00:00,25.83,26.09,25.81,26.07,54978000
-2005-05-31 00:00:00,25.99,26.03,25.75,25.8,46131100
-2005-06-01 00:00:00,25.73,26.0,25.61,25.81,54621000
-2005-06-02 00:00:00,25.71,25.86,25.64,25.79,27212500
-2005-06-03 00:00:00,25.7,25.81,25.34,25.43,79659500
-2005-06-06 00:00:00,25.38,25.5,25.31,25.37,40756900
-2005-06-07 00:00:00,25.33,25.83,25.31,25.51,54511400
-2005-06-08 00:00:00,25.55,25.62,25.34,25.4,45369700
-2005-06-09 00:00:00,25.4,25.61,25.35,25.51,52767900
-2005-06-10 00:00:00,25.49,25.52,25.34,25.43,39459800
-2005-06-13 00:00:00,25.36,25.49,25.26,25.31,49104100
-2005-06-14 00:00:00,25.31,25.44,25.24,25.36,44243300
-2005-06-15 00:00:00,25.4,25.41,25.11,25.26,50764800
-2005-06-16 00:00:00,25.22,25.23,24.95,25.04,65918800
-2005-06-17 00:00:00,25.27,25.29,24.92,25.04,90821300
-2005-06-20 00:00:00,24.98,25.28,24.93,25.11,50538900
-2005-06-21 00:00:00,25.08,25.19,25.04,25.15,81084000
-2005-06-22 00:00:00,25.11,25.26,25.03,25.07,60492700
-2005-06-23 00:00:00,25.17,25.62,25.15,25.31,105159800
-2005-06-24 00:00:00,25.22,25.4,25.04,25.04,57970700
-2005-06-27 00:00:00,25.07,25.25,25.03,25.05,61636200
-2005-06-28 00:00:00,25.09,25.2,25.03,25.07,53058100
-2005-06-29 00:00:00,25.22,25.32,25.0,25.09,55859900
-2005-06-30 00:00:00,25.06,25.14,24.82,24.84,82018200
-2005-07-01 00:00:00,24.85,24.99,24.67,24.71,69718400
-2005-07-05 00:00:00,24.66,25.19,24.62,24.98,61883500
-2005-07-06 00:00:00,24.97,25.08,24.69,24.7,64214600
-2005-07-07 00:00:00,24.58,24.71,24.5,24.65,80082900
-2005-07-08 00:00:00,24.64,25.12,24.63,25.09,56104000
-2005-07-11 00:00:00,25.15,25.38,25.11,25.29,61525400
-2005-07-12 00:00:00,25.24,25.62,25.2,25.61,63384800
-2005-07-13 00:00:00,25.53,25.75,25.48,25.66,44749200
-2005-07-14 00:00:00,25.79,26.1,25.79,25.97,69506800
-2005-07-15 00:00:00,26.04,26.1,25.75,25.79,56472800
-2005-07-18 00:00:00,25.71,25.79,25.55,25.55,39668000
-2005-07-19 00:00:00,25.79,26.25,25.75,26.16,113290100
-2005-07-20 00:00:00,26.0,26.23,25.88,26.19,71424800
-2005-07-21 00:00:00,26.3,26.48,26.0,26.44,112932100
-2005-07-22 00:00:00,25.99,26.34,25.63,25.68,97558900
-2005-07-25 00:00:00,25.69,25.9,25.65,25.69,45174600
-2005-07-26 00:00:00,25.72,25.74,25.53,25.54,51476400
-2005-07-27 00:00:00,25.61,25.8,25.53,25.72,57977300
-2005-07-28 00:00:00,25.75,25.85,25.66,25.75,44738700
-2005-07-29 00:00:00,25.78,26.0,25.59,25.61,59524400
-2005-08-01 00:00:00,25.81,26.05,25.76,25.92,61346800
-2005-08-02 00:00:00,25.9,26.9,25.87,26.81,137510100
-2005-08-03 00:00:00,26.76,27.43,26.73,27.25,139422400
-2005-08-04 00:00:00,27.16,27.5,27.05,27.32,91461400
-2005-08-05 00:00:00,27.29,27.94,27.25,27.76,82212400
-2005-08-08 00:00:00,27.8,27.84,27.08,27.13,77207200
-2005-08-09 00:00:00,27.22,27.51,27.01,27.35,64761800
-2005-08-10 00:00:00,27.41,27.5,26.85,26.95,62818800
-2005-08-11 00:00:00,26.98,27.3,26.89,27.27,48646800
-2005-08-12 00:00:00,27.08,27.14,26.9,27.05,52006500
-2005-08-15 00:00:00,26.98,27.3,26.69,27.13,45976600
-2005-08-16 00:00:00,27.03,27.14,26.7,26.74,46894600
-2005-08-17 00:00:00,26.82,27.15,26.66,26.95,52413100
-2005-08-18 00:00:00,26.89,27.08,26.8,26.82,40861900
-2005-08-19 00:00:00,26.85,26.91,26.7,26.72,36043500
-2005-08-22 00:00:00,26.79,27.17,26.77,26.91,41691700
-2005-08-23 00:00:00,26.84,27.07,26.74,26.87,48296700
-2005-08-24 00:00:00,26.84,27.16,26.78,26.81,63645000
-2005-08-25 00:00:00,26.9,27.09,26.85,27.03,39306300
-2005-08-26 00:00:00,27.06,27.08,26.87,26.97,36774600
-2005-08-29 00:00:00,26.81,27.23,26.81,27.15,52307700
-2005-08-30 00:00:00,27.06,27.23,26.96,27.18,55163200
-2005-08-31 00:00:00,27.17,27.44,27.04,27.38,65210200
-2005-09-01 00:00:00,27.38,27.39,27.15,27.2,75974500
-2005-09-02 00:00:00,27.21,27.27,26.97,27.02,52047500
-2005-09-06 00:00:00,27.06,27.29,26.98,27.0,46089000
-2005-09-07 00:00:00,26.94,27.11,26.82,26.85,44656100
-2005-09-08 00:00:00,26.8,26.88,26.52,26.61,52552300
-2005-09-09 00:00:00,26.62,26.82,26.53,26.58,41515800
-2005-09-12 00:00:00,26.62,26.75,26.52,26.61,40550500
-2005-09-13 00:00:00,26.54,26.76,26.37,26.48,63422900
-2005-09-14 00:00:00,26.52,26.64,26.3,26.31,54969600
-2005-09-15 00:00:00,26.37,26.43,26.22,26.27,60357200
-2005-09-16 00:00:00,26.34,26.4,25.97,26.07,187384300
-2005-09-19 00:00:00,26.09,26.27,25.86,26.0,61832300
-2005-09-20 00:00:00,26.07,26.22,25.69,25.84,61043400
-2005-09-21 00:00:00,25.8,25.9,25.43,25.49,68281800
-2005-09-22 00:00:00,25.49,25.6,25.15,25.34,71314900
-2005-09-23 00:00:00,25.31,25.54,25.12,25.27,66396800
-2005-09-26 00:00:00,25.4,25.49,25.21,25.27,56203700
-2005-09-27 00:00:00,25.37,25.45,25.3,25.34,48797900
-2005-09-28 00:00:00,25.39,25.87,25.38,25.67,71019400
-2005-09-29 00:00:00,25.61,26.0,25.5,25.94,66807100
-2005-09-30 00:00:00,25.91,25.95,25.61,25.73,57644500
-2005-10-03 00:00:00,25.71,25.73,25.44,25.5,55341300
-2005-10-04 00:00:00,25.36,25.39,24.75,24.98,151666300
-2005-10-05 00:00:00,25.04,25.05,24.67,24.67,73684700
-2005-10-06 00:00:00,24.66,24.95,24.53,24.73,81724600
-2005-10-07 00:00:00,24.77,24.84,24.52,24.59,50768700
-2005-10-10 00:00:00,24.67,24.68,24.35,24.46,48880900
-2005-10-11 00:00:00,24.51,24.55,24.25,24.41,76567300
-2005-10-12 00:00:00,24.49,24.7,24.27,24.3,71294400
-2005-10-13 00:00:00,24.31,24.73,24.27,24.59,70192000
-2005-10-14 00:00:00,24.71,24.73,24.5,24.67,53846700
-2005-10-17 00:00:00,24.68,24.69,24.44,24.53,46924400
-2005-10-18 00:00:00,24.49,24.83,24.45,24.57,69328200
-2005-10-19 00:00:00,24.56,25.09,24.5,25.09,66574500
-2005-10-20 00:00:00,25.05,25.13,24.74,24.79,58830600
-2005-10-21 00:00:00,24.91,25.0,24.57,24.78,69431200
-2005-10-24 00:00:00,24.89,25.1,24.68,25.1,51868000
-2005-10-25 00:00:00,24.95,25.13,24.83,25.03,41310500
-2005-10-26 00:00:00,24.97,25.33,24.93,25.11,58178100
-2005-10-27 00:00:00,25.22,25.27,24.85,24.85,61566100
-2005-10-28 00:00:00,25.1,25.6,25.1,25.53,106559300
-2005-10-31 00:00:00,25.61,25.8,25.5,25.7,75122100
-2005-11-01 00:00:00,25.61,26.1,25.61,25.96,71370400
-2005-11-02 00:00:00,25.93,26.5,25.93,26.46,75067100
-2005-11-03 00:00:00,26.6,26.64,26.25,26.44,73421600
-2005-11-04 00:00:00,26.53,26.71,26.45,26.66,57464000
-2005-11-07 00:00:00,26.72,27.08,26.7,27.01,77104800
-2005-11-08 00:00:00,26.94,27.18,26.77,27.05,60091700
-2005-11-09 00:00:00,26.98,27.15,26.94,26.96,59562100
-2005-11-10 00:00:00,26.94,27.15,26.64,27.09,73314800
-2005-11-11 00:00:00,27.15,27.39,27.13,27.28,51945600
-2005-11-14 00:00:00,27.36,27.44,27.2,27.37,67152200
-2005-11-15 00:00:00,27.33,27.54,27.25,27.5,65081000
-2005-11-16 00:00:00,27.48,27.88,27.44,27.74,86277000
-2005-11-17 00:00:00,27.85,28.0,27.76,27.97,91351000
-2005-11-18 00:00:00,28.12,28.25,27.9,28.07,75431200
-2005-11-21 00:00:00,28.07,28.24,27.84,28.16,65794400
-2005-11-22 00:00:00,28.06,28.08,27.86,27.91,104253300
-2005-11-23 00:00:00,27.92,28.09,27.74,27.92,70541300
-2005-11-25 00:00:00,27.8,27.94,27.47,27.76,44082500
-2005-11-28 00:00:00,27.79,27.85,27.53,27.75,57517200
-2005-11-29 00:00:00,27.79,27.79,27.6,27.68,62220400
-2005-11-30 00:00:00,27.68,27.77,27.63,27.68,55904700
-2005-12-01 00:00:00,27.73,28.1,27.73,27.89,61006100
-2005-12-02 00:00:00,27.82,28.1,27.79,28.01,42319600
-2005-12-05 00:00:00,27.93,28.02,27.71,27.85,47517300
-2005-12-06 00:00:00,27.9,27.92,27.68,27.69,65980000
-2005-12-07 00:00:00,27.67,27.75,27.55,27.75,55583200
-2005-12-08 00:00:00,27.71,27.81,27.6,27.69,63931600
-2005-12-09 00:00:00,27.71,27.83,27.64,27.71,48467000
-2005-12-12 00:00:00,27.7,27.75,27.33,27.45,63757200
-2005-12-13 00:00:00,27.29,27.43,27.0,27.13,104285500
-2005-12-14 00:00:00,27.0,27.24,26.85,27.09,65076200
-2005-12-15 00:00:00,27.08,27.11,26.81,26.92,79018100
-2005-12-16 00:00:00,26.88,27.08,26.81,26.9,88542500
-2005-12-19 00:00:00,26.82,26.87,26.65,26.83,68680100
-2005-12-20 00:00:00,26.76,26.88,26.67,26.86,62960600
-2005-12-21 00:00:00,26.87,26.91,26.71,26.73,75800900
-2005-12-22 00:00:00,26.71,26.78,26.42,26.59,91276900
-2005-12-23 00:00:00,26.52,26.67,26.44,26.64,30689200
-2005-12-27 00:00:00,26.68,26.85,26.45,26.46,37819000
-2005-12-28 00:00:00,26.51,26.66,26.35,26.39,35444400
-2005-12-29 00:00:00,26.41,26.5,26.26,26.27,34495500
-2005-12-30 00:00:00,26.15,26.31,26.1,26.15,49044600
-2006-01-03 00:00:00,26.25,27.0,26.1,26.84,79973000
-2006-01-04 00:00:00,26.77,27.08,26.77,26.97,57975600
-2006-01-05 00:00:00,26.96,27.13,26.91,26.99,48245500
-2006-01-06 00:00:00,26.89,27.0,26.49,26.91,100963000
-2006-01-09 00:00:00,26.93,27.07,26.76,26.86,55625000
-2006-01-10 00:00:00,26.65,27.02,26.59,27.0,64921900
-2006-01-11 00:00:00,27.01,27.39,26.9,27.29,70120700
-2006-01-12 00:00:00,27.25,27.26,26.97,27.14,45994800
-2006-01-13 00:00:00,27.03,27.25,27.01,27.19,41418000
-2006-01-17 00:00:00,26.9,27.19,26.9,26.99,58566600
-2006-01-18 00:00:00,26.74,26.98,26.7,26.83,52376200
-2006-01-19 00:00:00,26.87,27.24,26.85,27.02,60367600
-2006-01-20 00:00:00,27.01,27.01,26.26,26.41,79165900
-2006-01-23 00:00:00,26.41,26.53,26.3,26.35,47925600
-2006-01-24 00:00:00,26.34,26.45,26.22,26.28,63040700
-2006-01-25 00:00:00,26.41,26.57,26.23,26.4,59072100
-2006-01-26 00:00:00,26.56,26.72,26.31,26.5,69509300
-2006-01-27 00:00:00,27.23,27.95,27.19,27.79,134520700
-2006-01-30 00:00:00,27.82,28.18,27.78,28.0,103999200
-2006-01-31 00:00:00,27.91,28.38,27.87,28.15,94841300
-2006-02-01 00:00:00,27.96,28.07,27.76,28.04,68448800
-2006-02-02 00:00:00,27.97,27.99,27.55,27.68,55073400
-2006-02-03 00:00:00,27.48,27.7,27.34,27.54,75022700
-2006-02-06 00:00:00,27.51,27.54,27.09,27.17,60170500
-2006-02-07 00:00:00,26.95,27.15,26.81,26.94,72159500
-2006-02-08 00:00:00,27.01,27.08,26.71,26.91,51795200
-2006-02-09 00:00:00,26.96,27.03,26.65,26.66,52861700
-2006-02-10 00:00:00,26.62,26.89,26.51,26.69,52127000
-2006-02-13 00:00:00,26.63,26.7,26.34,26.39,46707000
-2006-02-14 00:00:00,26.41,26.68,26.35,26.65,58432900
-2006-02-15 00:00:00,26.6,26.93,26.5,26.88,62808900
-2006-02-16 00:00:00,26.85,26.9,26.57,26.81,48868500
-2006-02-17 00:00:00,26.67,26.81,26.56,26.7,41513200
-2006-02-21 00:00:00,26.72,26.72,26.34,26.54,50216100
-2006-02-22 00:00:00,26.53,26.86,26.47,26.72,43043100
-2006-02-23 00:00:00,26.73,26.89,26.54,26.66,47359100
-2006-02-24 00:00:00,26.59,26.74,26.52,26.63,44753800
-2006-02-27 00:00:00,26.75,27.26,26.67,27.05,51301500
-2006-02-28 00:00:00,26.95,27.3,26.87,26.87,65036100
-2006-03-01 00:00:00,26.98,27.2,26.95,27.14,53061200
-2006-03-02 00:00:00,27.02,27.1,26.9,26.97,41850300
-2006-03-03 00:00:00,26.81,27.16,26.74,26.93,45218800
-2006-03-06 00:00:00,26.92,27.15,26.83,26.91,53054100
-2006-03-07 00:00:00,26.9,27.1,26.81,27.06,51613900
-2006-03-08 00:00:00,26.99,27.5,26.97,27.25,57547400
-2006-03-09 00:00:00,27.27,27.42,27.0,27.0,45360700
-2006-03-10 00:00:00,27.06,27.22,26.88,27.17,41297200
-2006-03-13 00:00:00,27.18,27.29,26.94,27.11,40342600
-2006-03-14 00:00:00,27.04,27.38,26.99,27.23,39821800
-2006-03-15 00:00:00,27.2,27.45,27.01,27.36,57152000
-2006-03-16 00:00:00,27.34,27.48,27.22,27.27,73793700
-2006-03-17 00:00:00,27.35,27.66,27.27,27.5,120615000
-2006-03-20 00:00:00,27.7,27.99,27.67,27.89,67094100
-2006-03-21 00:00:00,27.74,28.22,27.68,27.74,73199600
-2006-03-22 00:00:00,27.08,27.5,26.8,27.15,145696100
-2006-03-23 00:00:00,27.08,27.1,26.66,26.85,73682900
-2006-03-24 00:00:00,26.71,27.21,26.62,27.01,69157600
-2006-03-27 00:00:00,27.01,27.3,27.0,27.01,59908600
-2006-03-28 00:00:00,27.01,27.21,26.81,26.9,58520500
-2006-03-29 00:00:00,26.95,27.2,26.92,27.02,53150300
-2006-03-30 00:00:00,27.03,27.39,27.0,27.23,54612000
-2006-03-31 00:00:00,27.3,27.54,27.21,27.21,62190500
-2006-04-03 00:00:00,27.67,27.73,27.44,27.56,57605300
-2006-04-04 00:00:00,27.6,27.8,27.47,27.64,45470000
-2006-04-05 00:00:00,27.88,27.94,27.64,27.74,41539300
-2006-04-06 00:00:00,27.66,27.72,27.37,27.56,51885500
-2006-04-07 00:00:00,27.61,27.72,27.23,27.25,47249400
-2006-04-10 00:00:00,27.23,27.44,27.2,27.29,39432000
-2006-04-11 00:00:00,27.29,27.32,27.0,27.13,42953400
-2006-04-12 00:00:00,27.1,27.2,26.97,27.2,32183000
-2006-04-13 00:00:00,27.08,27.2,27.0,27.07,28160000
-2006-04-17 00:00:00,27.03,27.05,26.73,26.84,35796200
-2006-04-18 00:00:00,26.94,27.5,26.82,27.22,56272700
-2006-04-19 00:00:00,27.11,27.19,26.96,27.03,45111100
-2006-04-20 00:00:00,27.05,27.19,26.7,27.03,45648300
-2006-04-21 00:00:00,27.05,27.39,27.0,27.15,58528000
-2006-04-24 00:00:00,27.07,27.25,26.98,27.11,42318400
-2006-04-25 00:00:00,27.09,27.21,27.02,27.11,49222500
-2006-04-26 00:00:00,27.08,27.23,27.0,27.1,39190000
-2006-04-27 00:00:00,26.97,27.63,26.94,27.25,96509600
-2006-04-28 00:00:00,24.23,24.5,24.0,24.15,591052200
-2006-05-01 00:00:00,24.32,25.0,24.09,24.29,174800900
-2006-05-02 00:00:00,24.49,25.0,23.9,24.01,190533500
-2006-05-03 00:00:00,23.99,24.02,23.15,23.17,211527100
-2006-05-04 00:00:00,23.35,23.67,23.14,23.44,171257400
-2006-05-05 00:00:00,23.66,23.95,23.52,23.8,131604300
-2006-05-08 00:00:00,23.85,25.0,23.51,23.73,80693500
-2006-05-09 00:00:00,23.75,24.0,23.49,23.62,75345900
-2006-05-10 00:00:00,23.67,23.79,23.59,23.77,76563300
-2006-05-11 00:00:00,23.71,23.79,23.15,23.22,92916700
-2006-05-12 00:00:00,23.14,23.37,23.05,23.17,83115900
-2006-05-15 00:00:00,23.1,23.23,23.03,23.15,67314800
-2006-05-16 00:00:00,23.16,24.0,22.91,23.01,82095100
-2006-05-17 00:00:00,22.89,23.08,22.73,22.73,98598300
-2006-05-18 00:00:00,22.84,23.14,22.76,22.83,95476400
-2006-05-19 00:00:00,22.79,22.9,22.52,22.56,100071200
-2006-05-22 00:00:00,22.48,23.02,22.45,22.88,87322300
-2006-05-23 00:00:00,23.11,23.38,22.77,22.79,79986300
-2006-05-24 00:00:00,22.99,23.54,22.98,23.5,107356700
-2006-05-25 00:00:00,23.57,23.92,23.54,23.74,83052700
-2006-05-26 00:00:00,23.77,23.88,23.56,23.72,46861600
-2006-05-30 00:00:00,23.55,23.76,23.14,23.15,52497500
-2006-05-31 00:00:00,23.26,23.35,22.65,22.65,120202000
-2006-06-01 00:00:00,22.74,22.84,22.62,22.82,80230800
-2006-06-02 00:00:00,22.87,22.99,22.67,22.76,73935600
-2006-06-05 00:00:00,22.72,22.73,22.49,22.5,63914100
-2006-06-06 00:00:00,22.55,22.56,21.98,22.13,126601300
-2006-06-07 00:00:00,22.15,22.39,22.01,22.04,73827500
-2006-06-08 00:00:00,22.03,22.21,21.97,22.11,104126900
-2006-06-09 00:00:00,22.15,22.19,21.89,21.92,52573800
-2006-06-12 00:00:00,21.96,22.1,21.7,21.71,74309700
-2006-06-13 00:00:00,21.73,22.03,21.46,21.51,113175300
-2006-06-14 00:00:00,21.59,21.94,21.55,21.88,86081500
-2006-06-15 00:00:00,22.01,22.13,21.8,22.07,121577300
-2006-06-16 00:00:00,21.97,22.28,21.79,22.1,147506500
-2006-06-19 00:00:00,22.14,22.6,22.12,22.55,129640900
-2006-06-20 00:00:00,22.54,22.76,22.5,22.56,90598500
-2006-06-21 00:00:00,22.61,23.15,22.53,23.08,91660300
-2006-06-22 00:00:00,23.06,23.17,22.78,22.88,76590600
-2006-06-23 00:00:00,22.85,22.87,22.5,22.5,60532600
-2006-06-26 00:00:00,22.65,22.89,22.63,22.82,53644100
-2006-06-27 00:00:00,22.89,23.16,22.84,22.86,84759100
-2006-06-28 00:00:00,22.96,23.25,22.91,23.16,71906500
-2006-06-29 00:00:00,23.32,23.63,23.22,23.47,121395500
-2006-06-30 00:00:00,23.54,23.65,23.3,23.3,73048800
-2006-07-03 00:00:00,23.53,23.72,23.45,23.7,25711400
-2006-07-05 00:00:00,23.48,23.52,23.3,23.35,53093500
-2006-07-06 00:00:00,23.45,23.61,23.42,23.48,44775200
-2006-07-07 00:00:00,23.39,23.55,23.3,23.3,63168800
-2006-07-10 00:00:00,23.43,23.66,23.38,23.5,50565100
-2006-07-11 00:00:00,23.37,23.37,22.74,23.1,88676300
-2006-07-12 00:00:00,22.79,22.88,22.62,22.64,77379300
-2006-07-13 00:00:00,22.37,22.61,22.25,22.26,73099500
-2006-07-14 00:00:00,22.28,22.55,22.23,22.29,67499400
-2006-07-17 00:00:00,22.29,22.61,22.26,22.48,37053500
-2006-07-18 00:00:00,22.59,22.76,22.48,22.74,65047300
-2006-07-19 00:00:00,22.82,23.46,22.72,23.4,82188200
-2006-07-20 00:00:00,23.44,23.45,22.78,22.85,76605200
-2006-07-21 00:00:00,24.08,24.15,23.0,23.87,175483800
-2006-07-24 00:00:00,24.01,24.11,23.79,24.0,59586700
-2006-07-25 00:00:00,24.0,24.29,23.9,24.22,60075800
-2006-07-26 00:00:00,24.12,24.53,24.1,24.37,54942100
-2006-07-27 00:00:00,24.58,24.6,23.77,23.87,85386800
-2006-07-28 00:00:00,24.08,24.28,24.06,24.25,51705800
-2006-07-31 00:00:00,24.07,24.42,24.01,24.06,40254400
-2006-08-01 00:00:00,24.02,24.2,23.85,23.99,49168700
-2006-08-02 00:00:00,24.12,24.4,24.03,24.3,46462000
-2006-08-03 00:00:00,24.19,24.48,24.15,24.21,43155300
-2006-08-04 00:00:00,24.4,24.49,24.15,24.29,45690400
-2006-08-07 00:00:00,24.28,24.48,24.19,24.22,36862400
-2006-08-08 00:00:00,24.39,24.52,24.2,24.34,58171300
-2006-08-09 00:00:00,24.49,24.64,24.34,24.44,44405700
-2006-08-10 00:00:00,24.37,24.6,24.34,24.46,31753400
-2006-08-11 00:00:00,24.43,24.45,24.2,24.43,30255500
-2006-08-14 00:00:00,24.52,24.6,24.35,24.53,47831900
-2006-08-15 00:00:00,24.55,24.65,24.44,24.62,48994500
-2006-08-16 00:00:00,24.61,24.73,24.47,24.7,52373600
-2006-08-17 00:00:00,24.7,24.75,24.61,24.7,45674800
-2006-08-18 00:00:00,25.05,25.8,24.98,25.79,128414800
-2006-08-21 00:00:00,25.66,26.13,25.56,26.12,88398300
-2006-08-22 00:00:00,26.01,26.25,25.62,25.62,89312400
-2006-08-23 00:00:00,25.65,25.95,25.52,25.67,44648500
-2006-08-24 00:00:00,25.82,25.86,25.5,25.74,35933300
-2006-08-25 00:00:00,25.71,26.0,25.69,25.85,33115900
-2006-08-28 00:00:00,25.84,26.0,25.69,25.95,34190900
-2006-08-29 00:00:00,25.92,25.98,25.63,25.84,42711200
-2006-08-30 00:00:00,25.85,25.89,25.64,25.8,30283100
-2006-08-31 00:00:00,25.87,25.98,25.68,25.7,26380500
-2006-09-01 00:00:00,25.89,25.97,25.64,25.84,31594600
-2006-09-05 00:00:00,25.69,25.96,25.56,25.61,44222400
-2006-09-06 00:00:00,25.51,25.72,25.51,25.61,50160400
-2006-09-07 00:00:00,25.48,25.7,25.39,25.43,51266900
-2006-09-08 00:00:00,25.53,25.79,25.46,25.6,36866800
-2006-09-11 00:00:00,25.43,25.95,25.42,25.91,55608200
-2006-09-12 00:00:00,25.9,25.98,25.72,25.93,52248800
-2006-09-13 00:00:00,25.82,26.1,25.82,25.98,37706700
-2006-09-14 00:00:00,25.99,26.5,25.98,26.33,74324500
-2006-09-15 00:00:00,26.58,26.94,26.49,26.85,126057700
-2006-09-18 00:00:00,26.74,27.04,26.67,26.79,49135000
-2006-09-19 00:00:00,26.74,26.94,26.72,26.86,43039100
-2006-09-20 00:00:00,27.01,27.23,26.99,27.18,71676400
-2006-09-21 00:00:00,27.24,27.25,26.85,26.9,58495100
-2006-09-22 00:00:00,26.83,26.85,26.48,26.66,47712500
-2006-09-25 00:00:00,26.81,27.19,26.79,26.95,67903900
-2006-09-26 00:00:00,26.91,27.32,26.88,27.2,54766500
-2006-09-27 00:00:00,27.18,27.47,27.12,27.44,66233900
-2006-09-28 00:00:00,27.47,27.52,27.26,27.4,44179700
-2006-09-29 00:00:00,27.35,27.42,27.21,27.35,34283500
-2006-10-02 00:00:00,27.32,27.49,27.15,27.36,52908100
-2006-10-03 00:00:00,27.37,27.48,27.21,27.37,39386200
-2006-10-04 00:00:00,27.39,27.96,27.37,27.94,82191200
-2006-10-05 00:00:00,27.92,28.11,27.78,27.92,81967200
-2006-10-06 00:00:00,27.76,28.0,27.65,27.87,36452200
-2006-10-09 00:00:00,27.8,27.93,27.62,27.72,33366300
-2006-10-10 00:00:00,27.69,27.75,27.44,27.69,34598500
-2006-10-11 00:00:00,27.46,27.67,27.42,27.54,37219600
-2006-10-12 00:00:00,27.58,28.29,27.54,28.22,120174900
-2006-10-13 00:00:00,28.34,28.69,28.31,28.37,129751900
-2006-10-16 00:00:00,28.48,28.6,28.33,28.45,49744800
-2006-10-17 00:00:00,28.24,28.51,28.17,28.44,40122600
-2006-10-18 00:00:00,28.5,28.7,28.26,28.52,40630800
-2006-10-19 00:00:00,28.35,28.45,28.12,28.29,44730800
-2006-10-20 00:00:00,28.48,28.49,28.17,28.43,48887800
-2006-10-23 00:00:00,28.3,28.69,28.18,28.45,48525000
-2006-10-24 00:00:00,28.43,28.43,28.13,28.28,61409600
-2006-10-25 00:00:00,28.28,28.46,28.14,28.31,40717100
-2006-10-26 00:00:00,28.33,28.41,28.04,28.35,69964200
-2006-10-27 00:00:00,28.49,28.79,28.25,28.34,89060100
-2006-10-30 00:00:00,28.35,28.84,28.32,28.53,47296800
-2006-10-31 00:00:00,28.66,28.85,28.56,28.71,61861700
-2006-11-01 00:00:00,28.78,28.99,28.7,28.81,75895900
-2006-11-02 00:00:00,28.71,28.86,28.58,28.77,58674400
-2006-11-03 00:00:00,28.85,28.93,28.61,28.73,41124500
-2006-11-06 00:00:00,28.77,29.05,28.76,28.84,60446200
-2006-11-07 00:00:00,28.86,29.07,28.8,28.95,56511200
-2006-11-08 00:00:00,28.78,29.23,28.66,28.98,77403300
-2006-11-09 00:00:00,29.11,29.4,29.0,29.26,89407500
-2006-11-10 00:00:00,29.17,29.29,29.15,29.24,37855100
-2006-11-13 00:00:00,29.19,29.46,29.16,29.35,47271800
-2006-11-14 00:00:00,29.28,29.42,29.07,29.23,63012500
-2006-11-15 00:00:00,29.13,29.36,29.11,29.12,63943200
-2006-11-16 00:00:00,29.14,29.64,29.13,29.47,64328500
-2006-11-17 00:00:00,29.31,29.54,29.28,29.4,49356700
-2006-11-20 00:00:00,29.52,30.0,29.5,29.89,85703800
-2006-11-21 00:00:00,29.91,30.0,29.79,29.92,66446600
-2006-11-22 00:00:00,29.97,30.0,29.82,29.92,43907200
-2006-11-24 00:00:00,29.66,29.84,29.64,29.76,20456700
-2006-11-27 00:00:00,29.69,29.74,29.33,29.48,72722100
-2006-11-28 00:00:00,29.34,29.42,29.13,29.39,52602300
-2006-11-29 00:00:00,29.44,29.78,29.43,29.57,58775100
-2006-11-30 00:00:00,29.42,29.57,29.33,29.36,53297400
-2006-12-01 00:00:00,29.23,29.3,28.9,29.12,72257000
-2006-12-04 00:00:00,29.23,29.52,29.17,29.33,55123400
-2006-12-05 00:00:00,29.36,29.4,29.03,29.13,45606000
-2006-12-06 00:00:00,29.1,29.13,28.87,28.99,48564100
-2006-12-07 00:00:00,28.96,29.07,28.81,28.85,46831100
-2006-12-08 00:00:00,28.82,29.4,28.8,29.4,108854900
-2006-12-11 00:00:00,29.19,29.75,29.11,29.54,107712000
-2006-12-12 00:00:00,29.56,29.63,29.22,29.43,68529400
-2006-12-13 00:00:00,29.6,29.6,29.32,29.55,46002500
-2006-12-14 00:00:00,29.54,30.08,29.52,30.07,85866500
-2006-12-15 00:00:00,30.14,30.23,30.03,30.19,102783700
-2006-12-18 00:00:00,30.19,30.26,29.78,29.89,56986800
-2006-12-19 00:00:00,29.71,30.17,29.53,29.99,53822100
-2006-12-20 00:00:00,29.99,30.24,29.97,30.09,31202100
-2006-12-21 00:00:00,30.13,30.14,29.89,29.98,32270500
-2006-12-22 00:00:00,29.83,29.86,29.62,29.64,37971700
-2006-12-26 00:00:00,29.53,30.0,29.4,29.99,37098300
-2006-12-27 00:00:00,29.99,30.13,29.91,30.02,31248400
-2006-12-28 00:00:00,29.86,30.03,29.81,29.98,26690600
-2006-12-29 00:00:00,29.86,30.15,29.83,29.86,41739800
-2007-01-03 00:00:00,29.91,30.25,29.4,29.86,76935100
-2007-01-04 00:00:00,29.7,29.97,29.44,29.81,45774500
-2007-01-05 00:00:00,29.63,29.75,29.45,29.64,44607200
-2007-01-08 00:00:00,29.65,30.1,29.53,29.93,50220200
-2007-01-09 00:00:00,30.0,30.18,29.73,29.96,44636600
-2007-01-10 00:00:00,29.8,29.89,29.43,29.66,55017400
-2007-01-11 00:00:00,29.76,30.75,29.65,30.7,99464300
-2007-01-12 00:00:00,30.65,31.39,30.64,31.21,103972500
-2007-01-16 00:00:00,31.26,31.45,31.03,31.16,62379600
-2007-01-17 00:00:00,31.26,31.44,31.01,31.1,58519600
-2007-01-18 00:00:00,31.15,31.37,30.8,31.0,56364300
-2007-01-19 00:00:00,30.73,31.11,30.69,31.11,75826900
-2007-01-22 00:00:00,31.06,31.12,30.51,30.72,56143900
-2007-01-23 00:00:00,30.63,30.96,30.52,30.74,49171200
-2007-01-24 00:00:00,30.78,31.3,30.65,31.09,58527800
-2007-01-25 00:00:00,31.08,31.48,30.45,30.45,97378700
-2007-01-26 00:00:00,31.22,31.23,30.6,30.6,96103700
-2007-01-29 00:00:00,30.65,30.78,30.34,30.53,57605900
-2007-01-30 00:00:00,30.57,30.64,30.14,30.48,61900400
-2007-01-31 00:00:00,30.41,31.1,30.35,30.86,73968400
-2007-02-01 00:00:00,30.84,30.94,30.37,30.56,55355800
-2007-02-02 00:00:00,30.82,30.84,30.13,30.19,60401700
-2007-02-05 00:00:00,29.97,30.02,29.41,29.61,99102100
-2007-02-06 00:00:00,29.59,29.75,29.22,29.51,79281100
-2007-02-07 00:00:00,29.64,29.7,29.25,29.37,65145500
-2007-02-08 00:00:00,29.24,29.8,29.2,29.26,48749000
-2007-02-09 00:00:00,29.35,29.4,28.93,28.98,69823100
-2007-02-12 00:00:00,28.89,29.09,28.83,28.94,52774400
-2007-02-13 00:00:00,29.04,29.2,28.96,29.01,50348100
-2007-02-14 00:00:00,29.17,29.69,29.15,29.4,55588600
-2007-02-15 00:00:00,29.58,29.65,29.22,29.46,63858100
-2007-02-16 00:00:00,28.91,28.94,28.65,28.74,109340300
-2007-02-20 00:00:00,28.63,28.86,28.47,28.83,53978200
-2007-02-21 00:00:00,28.75,29.39,28.74,29.35,68604900
-2007-02-22 00:00:00,29.31,29.54,29.16,29.39,57754400
-2007-02-23 00:00:00,29.22,29.28,28.89,28.9,63787100
-2007-02-26 00:00:00,28.96,29.09,28.82,29.07,63481900
-2007-02-27 00:00:00,28.71,28.97,27.79,27.87,87143300
-2007-02-28 00:00:00,27.95,28.25,27.92,28.17,86333300
-2007-03-01 00:00:00,27.82,28.33,27.73,28.09,80175700
-2007-03-02 00:00:00,28.02,28.16,27.76,27.76,63254700
-2007-03-05 00:00:00,27.49,27.91,27.41,27.55,56454300
-2007-03-06 00:00:00,27.8,27.94,27.65,27.83,49361800
-2007-03-07 00:00:00,27.76,27.9,27.55,27.61,52044700
-2007-03-08 00:00:00,27.72,27.85,26.6,27.32,72175200
-2007-03-09 00:00:00,27.42,27.48,27.03,27.29,80125000
-2007-03-12 00:00:00,27.18,27.48,27.13,27.44,36516400
-2007-03-13 00:00:00,27.25,27.4,26.71,26.72,75169500
-2007-03-14 00:00:00,26.82,27.4,26.73,27.4,75730300
-2007-03-15 00:00:00,27.32,27.47,27.2,27.28,51757100
-2007-03-16 00:00:00,27.35,27.48,27.2,27.33,65055300
-2007-03-19 00:00:00,27.34,27.83,27.2,27.83,49412000
-2007-03-20 00:00:00,27.93,28.16,27.76,27.84,47902400
-2007-03-21 00:00:00,27.9,28.52,27.56,28.52,72808200
-2007-03-22 00:00:00,28.52,28.55,28.01,28.27,47934900
-2007-03-23 00:00:00,28.22,28.27,27.8,28.02,50519800
-2007-03-26 00:00:00,27.94,28.22,27.7,28.22,47491500
-2007-03-27 00:00:00,28.04,28.16,27.65,27.72,58979800
-2007-03-28 00:00:00,27.58,28.0,27.4,27.64,46947000
-2007-03-29 00:00:00,27.84,27.85,27.49,27.75,42629900
-2007-03-30 00:00:00,27.75,27.95,27.5,27.87,47061000
-2007-04-02 00:00:00,27.89,27.93,27.56,27.74,41977600
-2007-04-03 00:00:00,27.86,28.06,27.75,27.87,39821300
-2007-04-04 00:00:00,28.01,28.78,27.9,28.5,63244200
-2007-04-05 00:00:00,28.32,28.65,28.3,28.55,30131200
-2007-04-09 00:00:00,28.58,28.72,28.39,28.57,31384600
-2007-04-10 00:00:00,28.5,28.64,28.22,28.4,38643100
-2007-04-11 00:00:00,28.3,28.57,27.99,28.11,44050200
-2007-04-12 00:00:00,28.06,28.62,28.04,28.54,43762100
-2007-04-13 00:00:00,28.43,28.7,28.1,28.61,36002900
-2007-04-16 00:00:00,28.6,28.75,28.21,28.73,30740100
-2007-04-17 00:00:00,28.63,28.89,28.56,28.85,33170200
-2007-04-18 00:00:00,28.61,28.67,28.36,28.6,41778400
-2007-04-19 00:00:00,28.34,28.89,28.26,28.69,43648800
-2007-04-20 00:00:00,28.98,29.1,28.7,29.02,60311500
-2007-04-23 00:00:00,28.96,28.99,28.67,28.78,41739100
-2007-04-24 00:00:00,28.79,28.96,28.59,28.79,34236700
-2007-04-25 00:00:00,28.86,29.0,28.69,28.99,39475000
-2007-04-26 00:00:00,29.09,29.35,28.91,29.1,68760300
-2007-04-27 00:00:00,30.17,30.74,30.0,30.12,128298800
-2007-04-30 00:00:00,30.13,30.37,29.94,29.94,67788800
-2007-05-01 00:00:00,29.94,30.42,29.9,30.4,73539300
-2007-05-02 00:00:00,30.39,30.69,30.3,30.61,80686700
-2007-05-03 00:00:00,30.6,31.0,30.53,30.97,82036800
-2007-05-04 00:00:00,30.68,30.7,30.29,30.56,104385900
-2007-05-07 00:00:00,30.52,30.76,30.48,30.71,59889100
-2007-05-08 00:00:00,30.68,30.94,30.58,30.75,60551700
-2007-05-09 00:00:00,30.7,30.93,30.57,30.78,51735000
-2007-05-10 00:00:00,30.68,30.93,30.53,30.58,55398600
-2007-05-11 00:00:00,30.57,30.98,30.55,30.89,43425300
-2007-05-14 00:00:00,30.84,30.99,30.81,30.97,70188500
-2007-05-15 00:00:00,30.9,31.09,30.84,30.9,75013900
-2007-05-16 00:00:00,31.0,31.09,30.81,31.07,45833600
-2007-05-17 00:00:00,31.03,31.14,30.96,30.98,41045600
-2007-05-18 00:00:00,30.97,30.99,30.58,30.83,58453000
-2007-05-21 00:00:00,30.73,31.16,30.73,31.05,41836400
-2007-05-22 00:00:00,30.9,30.93,30.66,30.69,39999500
-2007-05-23 00:00:00,30.84,30.84,30.57,30.58,46322500
-2007-05-24 00:00:00,30.54,30.8,29.96,30.17,64046400
-2007-05-25 00:00:00,30.28,30.66,30.18,30.48,47726500
-2007-05-29 00:00:00,30.49,30.83,30.39,30.79,42373100
-2007-05-30 00:00:00,30.55,31.13,30.51,31.11,57376800
-2007-05-31 00:00:00,31.12,31.16,30.61,30.69,85290500
-2007-06-01 00:00:00,30.79,30.9,30.55,30.59,39469400
-2007-06-04 00:00:00,30.42,30.76,30.4,30.72,41434500
-2007-06-05 00:00:00,30.62,30.63,30.33,30.58,44265000
-2007-06-06 00:00:00,30.37,30.53,30.25,30.29,38217500
-2007-06-07 00:00:00,30.02,30.29,29.59,29.62,71971400
-2007-06-08 00:00:00,29.58,30.06,29.41,30.05,61346200
-2007-06-11 00:00:00,29.94,30.25,29.93,30.02,48467400
-2007-06-12 00:00:00,29.96,30.24,29.77,29.85,56981800
-2007-06-13 00:00:00,29.97,30.41,29.85,30.39,64435600
-2007-06-14 00:00:00,30.35,30.71,30.3,30.52,59065700
-2007-06-15 00:00:00,30.86,30.88,30.43,30.49,100933000
-2007-06-18 00:00:00,30.69,30.72,30.42,30.51,45412600
-2007-06-19 00:00:00,30.48,30.66,30.38,30.46,46802600
-2007-06-20 00:00:00,30.44,30.51,29.96,30.01,46861600
-2007-06-21 00:00:00,29.98,30.3,29.91,30.22,56564800
-2007-06-22 00:00:00,30.0,30.1,29.45,29.49,86219900
-2007-06-25 00:00:00,29.47,29.77,29.38,29.49,53905800
-2007-06-26 00:00:00,29.55,29.8,29.5,29.52,48340300
-2007-06-27 00:00:00,29.36,29.95,29.36,29.87,53468600
-2007-06-28 00:00:00,29.86,29.97,29.68,29.83,46055200
-2007-06-29 00:00:00,29.87,29.93,29.04,29.47,71193900
-2007-07-02 00:00:00,29.67,29.8,29.49,29.74,47316000
-2007-07-03 00:00:00,29.79,30.22,29.78,30.02,35202600
-2007-07-05 00:00:00,30.05,30.22,29.83,29.99,47838500
-2007-07-06 00:00:00,29.91,30.04,29.66,29.97,57541000
-2007-07-09 00:00:00,29.86,29.95,29.81,29.87,33831400
-2007-07-10 00:00:00,29.7,29.99,29.18,29.33,66013500
-2007-07-11 00:00:00,29.24,29.65,29.21,29.49,48017000
-2007-07-12 00:00:00,29.56,30.11,29.44,30.07,54302400
-2007-07-13 00:00:00,29.94,30.02,29.66,29.82,42173000
-2007-07-16 00:00:00,29.76,30.24,29.72,30.03,48023200
-2007-07-17 00:00:00,30.02,30.88,30.01,30.78,77539600
-2007-07-18 00:00:00,30.51,30.97,30.5,30.92,64414400
-2007-07-19 00:00:00,31.05,31.84,30.93,31.51,121159300
-2007-07-20 00:00:00,31.15,31.2,30.79,31.16,98292600
-2007-07-23 00:00:00,31.36,31.52,31.12,31.19,48910600
-2007-07-24 00:00:00,31.01,31.48,30.71,30.8,59729300
-2007-07-25 00:00:00,30.99,31.3,30.37,30.71,54950100
-2007-07-26 00:00:00,30.24,30.53,29.51,29.98,87025300
-2007-07-27 00:00:00,29.93,30.0,29.36,29.39,69214600
-2007-07-30 00:00:00,29.41,29.49,28.95,29.4,67499600
-2007-07-31 00:00:00,29.71,29.72,28.98,28.99,66554000
-2007-08-01 00:00:00,28.95,29.55,28.82,29.3,80006300
-2007-08-02 00:00:00,29.19,29.79,29.02,29.52,47938300
-2007-08-03 00:00:00,29.45,29.78,28.9,28.96,61535500
-2007-08-06 00:00:00,29.05,29.54,28.75,29.54,59530500
-2007-08-07 00:00:00,29.33,29.79,29.05,29.55,49163000
-2007-08-08 00:00:00,29.72,30.01,29.21,30.0,52898600
-2007-08-09 00:00:00,29.64,30.1,28.92,29.3,72964500
-2007-08-10 00:00:00,28.9,29.05,28.26,28.71,76576200
-2007-08-13 00:00:00,28.94,28.99,28.44,28.63,55492300
-2007-08-14 00:00:00,28.77,28.89,28.2,28.27,42944100
-2007-08-15 00:00:00,28.24,28.99,28.05,28.1,48117700
-2007-08-16 00:00:00,27.88,28.35,27.51,27.81,81447400
-2007-08-17 00:00:00,28.09,28.25,27.82,28.25,76747700
-2007-08-20 00:00:00,28.18,28.49,28.08,28.26,49952000
-2007-08-21 00:00:00,28.1,28.32,27.87,28.07,50786200
-2007-08-22 00:00:00,28.27,28.32,28.01,28.22,44763500
-2007-08-23 00:00:00,28.28,28.33,28.1,28.3,33886600
-2007-08-24 00:00:00,28.21,28.84,28.07,28.81,45158900
-2007-08-27 00:00:00,28.61,28.77,28.4,28.49,32789500
-2007-08-28 00:00:00,28.3,28.49,27.91,27.93,43924400
-2007-08-29 00:00:00,28.13,28.61,27.82,28.59,45753700
-2007-08-30 00:00:00,28.42,28.93,28.32,28.45,33690700
-2007-08-31 00:00:00,28.7,28.92,28.36,28.73,42511900
-2007-09-04 00:00:00,28.5,29.1,28.48,28.81,45689600
-2007-09-05 00:00:00,28.65,28.73,28.42,28.48,47669800
-2007-09-06 00:00:00,28.56,29.01,28.55,28.91,45430800
-2007-09-07 00:00:00,28.62,28.83,28.32,28.44,52160900
-2007-09-10 00:00:00,28.67,28.75,28.41,28.48,37247600
-2007-09-11 00:00:00,28.63,28.95,28.58,28.93,34380800
-2007-09-12 00:00:00,28.81,29.17,28.8,28.93,42364700
-2007-09-13 00:00:00,29.12,29.26,28.96,29.16,35288600
-2007-09-14 00:00:00,28.98,29.11,28.88,29.04,33496600
-2007-09-17 00:00:00,28.79,28.88,28.62,28.73,39536500
-2007-09-18 00:00:00,28.7,28.97,28.27,28.93,77462400
-2007-09-19 00:00:00,28.87,28.91,28.3,28.67,94242200
-2007-09-20 00:00:00,28.48,28.58,28.34,28.42,67168900
-2007-09-21 00:00:00,28.69,28.81,28.44,28.65,135636100
-2007-09-24 00:00:00,28.81,29.61,28.8,29.08,104459800
-2007-09-25 00:00:00,29.14,29.56,29.11,29.56,75621000
-2007-09-26 00:00:00,29.68,29.85,29.48,29.5,60337000
-2007-09-27 00:00:00,29.7,29.72,29.44,29.49,43407100
-2007-09-28 00:00:00,29.49,29.69,29.23,29.46,45819100
-2007-10-01 00:00:00,29.46,29.79,29.41,29.77,43875100
-2007-10-02 00:00:00,29.7,29.85,29.57,29.7,33700900
-2007-10-03 00:00:00,29.71,29.85,29.29,29.45,37633900
-2007-10-04 00:00:00,29.56,29.77,29.44,29.71,37868000
-2007-10-05 00:00:00,29.89,29.99,29.73,29.84,45012300
-2007-10-08 00:00:00,29.66,29.85,29.6,29.84,30265400
-2007-10-09 00:00:00,30.03,30.39,30.0,30.1,63603100
-2007-10-10 00:00:00,30.04,30.37,30.03,30.23,32251500
-2007-10-11 00:00:00,30.3,30.63,29.79,29.91,50788400
-2007-10-12 00:00:00,30.03,30.4,29.95,30.17,31121100
-2007-10-15 00:00:00,30.1,30.33,30.0,30.04,47150500
-2007-10-16 00:00:00,30.24,30.58,30.23,30.32,56286200
-2007-10-17 00:00:00,30.75,31.23,30.65,31.08,86092400
-2007-10-18 00:00:00,31.22,31.23,30.63,31.16,49208600
-2007-10-19 00:00:00,31.09,31.09,30.11,30.17,75200200
-2007-10-22 00:00:00,30.12,30.7,30.12,30.51,58785100
-2007-10-23 00:00:00,30.71,31.12,30.71,30.9,49956200
-2007-10-24 00:00:00,30.85,31.3,30.5,31.25,77979200
-2007-10-25 00:00:00,31.57,32.22,31.49,31.99,169588700
-2007-10-26 00:00:00,36.01,36.03,34.56,35.03,287270900
-2007-10-29 00:00:00,34.85,35.29,34.45,34.57,114655600
-2007-10-30 00:00:00,34.37,35.59,34.35,35.57,107297300
-2007-10-31 00:00:00,35.52,37.0,35.51,36.81,185635800
-2007-11-01 00:00:00,36.53,37.49,36.36,37.06,152078800
-2007-11-02 00:00:00,37.22,37.5,36.42,37.06,96389800
-2007-11-05 00:00:00,36.76,37.1,36.63,36.73,75485400
-2007-11-06 00:00:00,36.59,36.66,35.87,36.41,100966700
-2007-11-07 00:00:00,36.04,36.16,35.45,35.52,74873600
-2007-11-08 00:00:00,35.6,35.9,34.4,34.74,133742400
-2007-11-09 00:00:00,34.18,34.54,33.65,33.73,125111400
-2007-11-12 00:00:00,33.32,33.71,33.02,33.38,84719000
-2007-11-13 00:00:00,33.54,34.67,33.38,34.46,104261100
-2007-11-14 00:00:00,34.62,34.75,33.75,33.93,83840100
-2007-11-15 00:00:00,33.76,34.1,33.55,33.76,63111200
-2007-11-16 00:00:00,33.86,34.26,33.71,34.09,71113800
-2007-11-19 00:00:00,33.96,34.24,33.87,33.96,63000300
-2007-11-20 00:00:00,34.23,34.97,34.1,34.58,100009400
-2007-11-21 00:00:00,34.4,34.73,34.18,34.23,89518700
-2007-11-23 00:00:00,34.36,34.44,33.71,34.11,33467200
-2007-11-26 00:00:00,34.09,34.37,32.93,32.97,80335000
-2007-11-27 00:00:00,33.27,33.6,32.68,33.06,84178400
-2007-11-28 00:00:00,33.38,33.89,32.9,33.7,88585000
-2007-11-29 00:00:00,33.58,33.93,33.31,33.59,53633600
-2007-11-30 00:00:00,33.92,34.12,33.19,33.6,71027800
-2007-12-03 00:00:00,33.5,33.64,32.68,32.92,61770600
-2007-12-04 00:00:00,32.74,33.24,32.63,32.77,54801500
-2007-12-05 00:00:00,33.14,34.52,33.03,34.15,84894700
-2007-12-06 00:00:00,34.26,34.61,33.87,34.55,49209700
-2007-12-07 00:00:00,34.61,34.7,34.22,34.53,40771000
-2007-12-10 00:00:00,34.64,34.95,34.47,34.76,36083500
-2007-12-11 00:00:00,34.73,34.99,33.93,34.1,55070700
-2007-12-12 00:00:00,34.61,35.09,33.93,34.47,63345400
-2007-12-13 00:00:00,34.48,35.45,34.28,35.22,73913200
-2007-12-14 00:00:00,35.05,35.84,35.01,35.31,71126200
-2007-12-17 00:00:00,35.03,35.13,34.36,34.39,58121200
-2007-12-18 00:00:00,34.64,35.0,34.21,34.74,52791800
-2007-12-19 00:00:00,34.69,35.14,34.38,34.79,58469100
-2007-12-20 00:00:00,35.29,35.79,35.08,35.52,59345000
-2007-12-21 00:00:00,35.9,36.06,35.75,36.06,83240500
-2007-12-24 00:00:00,36.13,36.72,36.05,36.58,29622600
-2007-12-26 00:00:00,36.41,36.64,36.26,36.61,30252400
-2007-12-27 00:00:00,36.35,36.55,35.94,35.97,33311100
-2007-12-28 00:00:00,36.1,36.23,35.67,36.12,33447200
-2007-12-31 00:00:00,35.9,35.99,35.52,35.6,35229700
-2008-01-02 00:00:00,35.79,35.96,35.0,35.22,63004200
-2008-01-03 00:00:00,35.22,35.65,34.86,35.37,49599600
-2008-01-04 00:00:00,35.19,35.2,34.09,34.38,72090800
-2008-01-07 00:00:00,34.55,34.8,34.25,34.61,80164300
-2008-01-08 00:00:00,34.71,34.71,33.4,33.45,79148300
-2008-01-09 00:00:00,33.36,34.54,33.35,34.44,74305500
-2008-01-10 00:00:00,34.35,34.5,33.78,34.33,72446000
-2008-01-11 00:00:00,34.14,34.24,33.72,33.91,55187900
-2008-01-14 00:00:00,34.46,34.57,34.08,34.39,52792200
-2008-01-15 00:00:00,34.03,34.38,34.0,34.0,61606200
-2008-01-16 00:00:00,33.42,33.65,32.51,33.23,120778500
-2008-01-17 00:00:00,33.54,33.8,32.97,33.11,94247800
-2008-01-18 00:00:00,33.16,34.0,32.97,33.01,117062000
-2008-01-22 00:00:00,31.54,32.53,31.5,31.96,108521400
-2008-01-23 00:00:00,31.48,32.05,31.04,31.93,137597400
-2008-01-24 00:00:00,32.35,33.36,32.12,33.25,155640400
-2008-01-25 00:00:00,34.9,35.0,32.87,32.94,196992300
-2008-01-28 00:00:00,33.02,33.1,32.42,32.72,81019000
-2008-01-29 00:00:00,32.85,32.89,32.35,32.6,68023000
-2008-01-30 00:00:00,32.56,32.8,32.05,32.2,106432600
-2008-01-31 00:00:00,31.91,32.74,31.72,32.6,103642200
-2008-02-01 00:00:00,31.06,33.25,30.25,30.45,291138900
-2008-02-04 00:00:00,30.49,30.72,30.11,30.19,119998600
-2008-02-05 00:00:00,29.91,29.94,28.89,29.07,137534100
-2008-02-06 00:00:00,29.28,29.35,28.29,28.52,138315600
-2008-02-07 00:00:00,28.34,28.78,27.9,28.12,164964900
-2008-02-08 00:00:00,28.29,29.08,28.24,28.56,124872000
-2008-02-11 00:00:00,28.52,28.61,27.91,28.21,156814100
-2008-02-12 00:00:00,28.43,28.62,28.11,28.34,84365900
-2008-02-13 00:00:00,28.62,29.05,28.53,28.96,88986200
-2008-02-14 00:00:00,28.88,29.04,28.46,28.5,68191600
-2008-02-15 00:00:00,28.31,28.64,28.25,28.42,68166100
-2008-02-19 00:00:00,28.8,28.84,28.07,28.17,68261200
-2008-02-20 00:00:00,28.15,28.26,27.92,28.22,93056200
-2008-02-21 00:00:00,28.62,28.96,27.96,28.1,98776500
-2008-02-22 00:00:00,28.24,28.39,27.2,27.68,125705400
-2008-02-25 00:00:00,27.65,28.24,27.48,27.84,109974300
-2008-02-26 00:00:00,27.74,28.86,27.67,28.38,108923500
-2008-02-27 00:00:00,28.19,28.68,28.1,28.26,75199500
-2008-02-28 00:00:00,28.02,28.27,27.8,27.93,83002900
-2008-02-29 00:00:00,27.69,27.83,27.02,27.2,117411400
-2008-03-03 00:00:00,27.24,27.39,26.87,26.99,76544300
-2008-03-04 00:00:00,27.02,27.63,26.96,27.59,86925600
-2008-03-05 00:00:00,27.75,28.41,27.7,28.12,106489800
-2008-03-06 00:00:00,28.06,28.17,27.5,27.57,91127700
-2008-03-07 00:00:00,27.34,28.07,27.32,27.87,77597600
-2008-03-10 00:00:00,27.83,28.26,27.75,28.05,72175100
-2008-03-11 00:00:00,28.4,29.34,28.38,29.28,98740700
-2008-03-12 00:00:00,29.43,29.49,28.54,28.63,75993800
-2008-03-13 00:00:00,28.54,28.99,28.16,28.62,84552200
-2008-03-14 00:00:00,28.72,29.01,27.64,27.96,105214900
-2008-03-17 00:00:00,27.3,28.73,27.28,28.3,84490100
-2008-03-18 00:00:00,28.67,29.48,28.67,29.42,83695300
-2008-03-19 00:00:00,29.38,29.59,28.62,28.62,61442100
-2008-03-20 00:00:00,28.74,29.22,28.59,29.18,60170200
-2008-03-24 00:00:00,29.33,29.4,29.06,29.17,48294700
-2008-03-25 00:00:00,29.33,29.37,28.94,29.14,49149000
-2008-03-26 00:00:00,29.03,29.07,28.38,28.56,45868100
-2008-03-27 00:00:00,28.48,28.49,28.0,28.05,47894400
-2008-03-28 00:00:00,28.23,28.43,27.83,27.91,49244000
-2008-03-31 00:00:00,27.88,28.59,27.84,28.38,46780600
-2008-04-01 00:00:00,28.83,29.54,28.63,29.5,65796200
-2008-04-02 00:00:00,29.57,29.58,29.0,29.16,49499400
-2008-04-03 00:00:00,29.0,29.32,28.8,29.0,38961400
-2008-04-04 00:00:00,29.13,29.26,28.74,29.16,43860800
-2008-04-07 00:00:00,29.55,29.59,29.03,29.16,44428600
-2008-04-08 00:00:00,28.94,29.0,28.54,28.75,44733500
-2008-04-09 00:00:00,28.72,29.04,28.54,28.89,45839300
-2008-04-10 00:00:00,28.83,29.4,28.8,29.11,65591600
-2008-04-11 00:00:00,28.87,29.01,28.21,28.28,54373700
-2008-04-14 00:00:00,28.24,28.31,27.93,28.06,43418100
-2008-04-15 00:00:00,28.12,28.48,28.03,28.25,34310000
-2008-04-16 00:00:00,28.57,29.05,28.38,28.95,54107400
-2008-04-17 00:00:00,29.12,29.34,28.9,29.22,48743300
-2008-04-18 00:00:00,30.01,30.1,29.61,30.0,73658900
-2008-04-21 00:00:00,30.19,30.6,30.12,30.42,54411700
-2008-04-22 00:00:00,30.64,30.7,29.97,30.25,67387500
-2008-04-23 00:00:00,30.45,31.46,30.3,31.45,98351500
-2008-04-24 00:00:00,31.63,32.1,31.16,31.8,115416700
-2008-04-25 00:00:00,30.05,30.39,29.6,29.83,145194900
-2008-04-28 00:00:00,29.8,29.84,28.82,28.99,97473000
-2008-04-29 00:00:00,28.8,28.9,28.45,28.64,84428900
-2008-04-30 00:00:00,28.74,29.21,28.51,28.52,74733600
-2008-05-01 00:00:00,28.5,29.49,28.48,29.4,71699400
-2008-05-02 00:00:00,29.59,29.62,28.86,29.24,66024200
-2008-05-05 00:00:00,29.93,30.23,28.99,29.08,119687700
-2008-05-06 00:00:00,29.0,29.86,28.93,29.7,93582000
-2008-05-07 00:00:00,29.69,30.14,29.08,29.21,88775000
-2008-05-08 00:00:00,29.28,29.39,29.0,29.27,69589900
-2008-05-09 00:00:00,29.21,29.55,28.95,29.39,51621200
-2008-05-12 00:00:00,29.4,30.06,29.35,29.99,64278800
-2008-05-13 00:00:00,30.0,30.13,29.53,29.78,70934700
-2008-05-14 00:00:00,29.89,30.26,29.73,29.93,66730400
-2008-05-15 00:00:00,29.98,30.53,29.94,30.45,53355800
-2008-05-16 00:00:00,30.47,30.48,29.92,29.99,81538200
-2008-05-19 00:00:00,29.87,29.89,29.31,29.46,59615000
-2008-05-20 00:00:00,29.3,29.31,28.63,28.76,75767600
-2008-05-21 00:00:00,28.81,29.05,28.19,28.25,60125100
-2008-05-22 00:00:00,28.28,28.7,28.18,28.47,52203100
-2008-05-23 00:00:00,28.26,28.33,27.95,28.05,48890700
-2008-05-27 00:00:00,28.11,28.5,28.05,28.44,47334500
-2008-05-28 00:00:00,28.56,28.57,28.04,28.18,52318500
-2008-05-29 00:00:00,28.21,28.68,28.14,28.31,47699200
-2008-05-30 00:00:00,28.38,28.7,28.2,28.32,63399200
-2008-06-02 00:00:00,28.24,28.36,27.55,27.8,77028400
-2008-06-03 00:00:00,27.91,28.31,27.27,27.31,86616700
-2008-06-04 00:00:00,27.28,27.64,27.2,27.54,79567400
-2008-06-05 00:00:00,27.72,28.3,27.6,28.3,76063400
-2008-06-06 00:00:00,27.99,28.17,27.49,27.49,78465700
-2008-06-09 00:00:00,27.65,27.91,27.3,27.71,66787100
-2008-06-10 00:00:00,27.36,28.29,27.32,27.89,77419800
-2008-06-11 00:00:00,27.85,27.94,27.11,27.12,59330800
-2008-06-12 00:00:00,27.4,28.55,27.19,28.24,113996300
-2008-06-13 00:00:00,28.63,29.57,28.5,29.07,131969100
-2008-06-16 00:00:00,29.02,29.11,28.64,28.93,74718900
-2008-06-17 00:00:00,29.04,29.12,28.79,28.8,44256700
-2008-06-18 00:00:00,28.55,28.86,28.46,28.46,49677800
-2008-06-19 00:00:00,28.55,29.19,28.33,28.93,62037800
-2008-06-20 00:00:00,28.9,28.92,28.1,28.23,97480400
-2008-06-23 00:00:00,28.3,28.41,27.79,27.97,57145300
-2008-06-24 00:00:00,27.92,28.01,27.51,27.73,65218300
-2008-06-25 00:00:00,27.81,28.67,27.76,28.35,64280200
-2008-06-26 00:00:00,28.03,28.2,27.75,27.75,67049100
-2008-06-27 00:00:00,27.68,27.91,27.46,27.63,73450200
-2008-06-30 00:00:00,27.73,27.98,27.49,27.51,57830500
-2008-07-01 00:00:00,27.27,27.38,26.44,26.87,100327800
-2008-07-02 00:00:00,26.9,27.0,25.88,25.88,84669000
-2008-07-03 00:00:00,25.97,26.1,25.6,25.98,37074500
-2008-07-07 00:00:00,26.11,26.39,25.45,26.03,71527600
-2008-07-08 00:00:00,25.93,26.2,25.51,25.85,65553200
-2008-07-09 00:00:00,25.79,25.85,25.18,25.23,54255800
-2008-07-10 00:00:00,25.2,25.67,24.98,25.45,57830600
-2008-07-11 00:00:00,25.16,25.64,24.87,25.25,69532600
-2008-07-14 00:00:00,25.48,25.81,25.07,25.15,51216200
-2008-07-15 00:00:00,24.93,26.64,24.93,26.15,92719300
-2008-07-16 00:00:00,26.13,27.29,25.92,27.26,82060400
-2008-07-17 00:00:00,27.58,27.91,27.11,27.52,96526100
-2008-07-18 00:00:00,26.36,26.47,25.11,25.86,150277000
-2008-07-21 00:00:00,25.66,26.17,25.53,25.64,77575600
-2008-07-22 00:00:00,25.54,25.94,25.48,25.8,88657200
-2008-07-23 00:00:00,25.86,26.84,25.85,26.43,79408800
-2008-07-24 00:00:00,26.09,26.17,25.44,25.44,81092600
-2008-07-25 00:00:00,25.64,26.22,25.5,26.16,58682300
-2008-07-28 00:00:00,26.06,26.11,25.34,25.5,59707800
-2008-07-29 00:00:00,25.52,26.19,25.4,26.11,66368200
-2008-07-30 00:00:00,26.2,26.49,25.9,26.23,51977700
-2008-07-31 00:00:00,25.85,26.28,25.71,25.72,60461000
-2008-08-01 00:00:00,25.92,25.95,25.07,25.44,82720200
-2008-08-04 00:00:00,25.39,25.55,25.11,25.28,60588300
-2008-08-05 00:00:00,25.64,26.28,25.5,26.21,84297600
-2008-08-06 00:00:00,26.73,27.16,26.38,27.02,95550000
-2008-08-07 00:00:00,26.9,27.75,26.73,27.39,82565800
-2008-08-08 00:00:00,27.35,28.23,27.19,28.13,80814100
-2008-08-11 00:00:00,27.86,28.4,27.66,27.9,68743800
-2008-08-12 00:00:00,27.78,28.36,27.58,28.12,62813000
-2008-08-13 00:00:00,28.07,28.5,27.76,27.91,51165200
-2008-08-14 00:00:00,27.82,28.28,27.56,27.91,49732300
-2008-08-15 00:00:00,27.98,28.15,27.58,27.81,47267400
-2008-08-18 00:00:00,27.78,28.05,27.55,27.69,38078200
-2008-08-19 00:00:00,27.54,27.75,27.27,27.32,40332900
-2008-08-20 00:00:00,27.54,27.58,27.17,27.29,41497200
-2008-08-21 00:00:00,27.1,27.23,26.86,27.18,43614200
-2008-08-22 00:00:00,27.23,27.88,27.22,27.84,47930400
-2008-08-25 00:00:00,27.61,27.84,27.46,27.66,51381300
-2008-08-26 00:00:00,27.58,27.72,27.17,27.27,44774400
-2008-08-27 00:00:00,27.34,27.79,27.13,27.56,33975300
-2008-08-28 00:00:00,27.61,28.01,27.6,27.94,48372600
-2008-08-29 00:00:00,27.68,27.78,27.29,27.29,50735500
-2008-09-02 00:00:00,27.67,27.76,27.06,27.1,66079200
-2008-09-03 00:00:00,27.0,27.18,26.84,26.9,57127700
-2008-09-04 00:00:00,26.74,26.89,26.35,26.35,66141900
-2008-09-05 00:00:00,26.03,26.22,25.63,25.65,82305200
-2008-09-08 00:00:00,26.21,26.33,25.67,26.12,62110800
-2008-09-09 00:00:00,26.2,26.6,26.05,26.1,85735700
-2008-09-10 00:00:00,26.52,26.86,26.25,26.44,75064900
-2008-09-11 00:00:00,26.1,27.46,26.03,27.34,72913300
-2008-09-12 00:00:00,27.14,27.74,26.94,27.62,75628500
-2008-09-15 00:00:00,26.92,27.49,26.73,26.82,82349400
-2008-09-16 00:00:00,26.09,26.49,25.52,25.99,111729700
-2008-09-17 00:00:00,25.73,25.87,24.5,24.57,106972100
-2008-09-18 00:00:00,24.8,25.35,24.01,25.26,132291300
-2008-09-19 00:00:00,26.37,26.4,23.5,25.16,134926100
-2008-09-22 00:00:00,26.22,26.32,25.32,25.4,105207700
-2008-09-23 00:00:00,25.66,26.17,25.34,25.44,92181300
-2008-09-24 00:00:00,25.58,26.09,25.46,25.72,80250300
-2008-09-25 00:00:00,25.82,26.88,25.74,26.61,96203500
-2008-09-26 00:00:00,26.17,27.56,26.14,27.4,100744300
-2008-09-29 00:00:00,26.94,27.66,25.01,25.01,134383100
-2008-09-30 00:00:00,25.77,26.69,25.54,26.69,107192700
-2008-10-01 00:00:00,26.38,26.99,26.28,26.48,88957000
-2008-10-02 00:00:00,26.18,26.53,25.7,26.25,93819800
-2008-10-03 00:00:00,26.37,27.47,26.24,26.32,114289400
-2008-10-06 00:00:00,25.63,25.99,24.14,24.91,146374600
-2008-10-07 00:00:00,24.98,25.21,23.14,23.23,145941200
-2008-10-08 00:00:00,22.9,24.3,22.5,23.01,171598600
-2008-10-09 00:00:00,23.77,23.91,22.07,22.3,131948700
-2008-10-10 00:00:00,21.79,22.35,20.65,21.5,228467500
-2008-10-13 00:00:00,22.86,25.5,22.63,25.5,144935400
-2008-10-14 00:00:00,25.64,25.73,23.6,24.1,165674900
-2008-10-15 00:00:00,23.78,24.25,22.48,22.66,113280200
-2008-10-16 00:00:00,22.94,24.19,21.31,24.19,161147800
-2008-10-17 00:00:00,23.57,25.11,23.31,23.93,133673100
-2008-10-20 00:00:00,24.2,24.75,23.01,24.72,93484300
-2008-10-21 00:00:00,24.3,25.01,23.27,23.36,100385600
-2008-10-22 00:00:00,23.04,23.06,20.9,21.53,150054800
-2008-10-23 00:00:00,21.55,22.59,20.89,22.32,154774100
-2008-10-24 00:00:00,21.06,22.86,20.95,21.96,153919700
-2008-10-27 00:00:00,21.67,21.96,21.02,21.18,117683900
-2008-10-28 00:00:00,21.64,23.21,21.34,23.1,134088800
-2008-10-29 00:00:00,23.13,23.97,22.7,23.0,111701800
-2008-10-30 00:00:00,23.69,23.88,22.39,22.63,95323000
-2008-10-31 00:00:00,22.53,22.91,22.12,22.33,93055200
-2008-11-03 00:00:00,22.48,22.91,22.21,22.62,61923500
-2008-11-04 00:00:00,23.13,23.66,22.87,23.53,72123000
-2008-11-05 00:00:00,23.33,23.34,22.05,22.08,81179700
-2008-11-06 00:00:00,21.87,22.08,20.86,20.88,95509700
-2008-11-07 00:00:00,21.32,21.54,21.0,21.5,71256300
-2008-11-10 00:00:00,21.85,21.97,21.19,21.3,67106800
-2008-11-11 00:00:00,21.29,21.3,20.79,21.2,78014500
-2008-11-12 00:00:00,20.89,21.0,20.28,20.3,90162300
-2008-11-13 00:00:00,20.15,21.25,18.74,21.25,148413700
-2008-11-14 00:00:00,20.56,21.34,19.65,20.06,96624500
-2008-11-17 00:00:00,19.74,20.24,19.15,19.32,97289000
-2008-11-18 00:00:00,19.5,19.66,18.75,19.62,108966500
-2008-11-19 00:00:00,19.63,19.95,18.25,18.29,103010500
-2008-11-20 00:00:00,18.12,18.84,17.5,17.53,139532800
-2008-11-21 00:00:00,18.02,19.7,17.98,19.68,157231900
-2008-11-24 00:00:00,19.89,20.94,19.87,20.69,125289900
-2008-11-25 00:00:00,20.86,20.93,19.55,19.99,92948100
-2008-11-26 00:00:00,19.73,20.68,19.73,20.49,79678300
-2008-11-28 00:00:00,20.23,20.31,20.02,20.22,28650800
-2008-12-01 00:00:00,19.88,19.95,18.6,18.61,79639900
-2008-12-02 00:00:00,18.99,19.31,18.56,19.15,79689800
-2008-12-03 00:00:00,18.65,19.9,18.6,19.87,80961500
-2008-12-04 00:00:00,19.4,19.92,18.79,19.11,78719200
-2008-12-05 00:00:00,18.91,19.98,18.47,19.87,91996200
-2008-12-08 00:00:00,20.35,21.25,20.14,21.01,107225000
-2008-12-09 00:00:00,20.62,21.25,20.46,20.6,80484900
-2008-12-10 00:00:00,20.82,20.96,20.3,20.61,61499000
-2008-12-11 00:00:00,20.11,20.12,19.31,19.45,83564300
-2008-12-12 00:00:00,19.15,19.85,18.7,19.36,78112600
-2008-12-15 00:00:00,19.34,19.44,18.89,19.04,59925900
-2008-12-16 00:00:00,19.21,20.18,19.0,20.11,97688700
-2008-12-17 00:00:00,19.81,20.05,19.5,19.66,78922700
-2008-12-18 00:00:00,19.86,20.02,18.99,19.3,80759200
-2008-12-19 00:00:00,19.42,19.8,19.11,19.12,113530400
-2008-12-22 00:00:00,19.24,19.29,18.89,19.18,58575400
-2008-12-23 00:00:00,19.28,19.57,19.01,19.28,47511400
-2008-12-24 00:00:00,19.26,19.45,19.1,19.17,16880400
-2008-12-26 00:00:00,19.2,19.33,19.09,19.13,23101000
-2008-12-29 00:00:00,19.15,19.21,18.64,18.96,58512800
-2008-12-30 00:00:00,19.01,19.49,19.0,19.34,43224100
-2008-12-31 00:00:00,19.31,19.68,19.27,19.44,46419000
-2009-01-02 00:00:00,19.53,20.4,19.37,20.33,50084000
-2009-01-05 00:00:00,20.2,20.67,20.06,20.52,61475200
-2009-01-06 00:00:00,20.75,21.0,20.61,20.76,58083400
-2009-01-07 00:00:00,20.19,20.29,19.48,19.51,72709900
-2009-01-08 00:00:00,19.63,20.19,19.55,20.12,70229900
-2009-01-09 00:00:00,20.17,20.3,19.41,19.52,49815300
-2009-01-12 00:00:00,19.71,19.79,19.3,19.47,52163500
-2009-01-13 00:00:00,19.52,19.99,19.52,19.82,65843500
-2009-01-14 00:00:00,19.53,19.68,19.01,19.09,80257500
-2009-01-15 00:00:00,19.07,19.3,18.52,19.24,96169800
-2009-01-16 00:00:00,19.63,19.91,19.15,19.71,79634100
-2009-01-20 00:00:00,19.46,19.62,18.37,18.48,89873000
-2009-01-21 00:00:00,18.87,19.45,18.46,19.38,68340900
-2009-01-22 00:00:00,18.05,18.18,17.07,17.11,222436600
-2009-01-23 00:00:00,16.97,17.49,16.75,17.2,117020600
-2009-01-26 00:00:00,17.29,17.81,17.23,17.63,92476500
-2009-01-27 00:00:00,17.78,17.97,17.43,17.66,61695000
-2009-01-28 00:00:00,17.8,18.31,17.76,18.04,64145500
-2009-01-29 00:00:00,17.78,17.96,17.56,17.59,49192800
-2009-01-30 00:00:00,17.74,17.79,17.1,17.1,62370900
-2009-02-02 00:00:00,17.03,18.13,17.0,17.83,88871700
-2009-02-03 00:00:00,17.85,18.61,17.6,18.5,86865100
-2009-02-04 00:00:00,18.54,19.0,18.5,18.63,75618000
-2009-02-05 00:00:00,18.51,19.14,18.25,19.04,75195200
-2009-02-06 00:00:00,19.16,19.93,19.06,19.66,86746000
-2009-02-09 00:00:00,19.64,19.77,19.26,19.44,52196400
-2009-02-10 00:00:00,19.25,19.8,18.7,18.8,83953200
-2009-02-11 00:00:00,18.94,19.49,18.92,19.21,58599000
-2009-02-12 00:00:00,18.97,19.32,18.54,19.26,75323200
-2009-02-13 00:00:00,19.27,19.47,19.04,19.09,47416000
-2009-02-17 00:00:00,18.49,18.5,17.89,18.09,75853300
-2009-02-18 00:00:00,18.22,18.45,18.0,18.12,54946900
-2009-02-19 00:00:00,18.3,18.38,17.81,17.91,49195600
-2009-02-20 00:00:00,17.77,18.19,17.66,18.0,69413800
-2009-02-23 00:00:00,18.02,18.15,17.16,17.21,70803400
-2009-02-24 00:00:00,17.03,17.35,16.36,17.17,122674500
-2009-02-25 00:00:00,17.01,17.24,16.46,16.96,105894600
-2009-02-26 00:00:00,17.05,17.08,16.42,16.42,83219500
-2009-02-27 00:00:00,16.29,16.52,16.1,16.15,93428000
-2009-03-02 00:00:00,15.96,16.25,15.72,15.79,80602100
-2009-03-03 00:00:00,16.03,16.24,15.64,15.88,80476600
-2009-03-04 00:00:00,16.12,16.4,15.89,16.12,69285100
-2009-03-05 00:00:00,15.86,15.88,15.27,15.27,89708500
-2009-03-06 00:00:00,15.35,15.62,14.87,15.28,92821400
-2009-03-09 00:00:00,15.2,15.74,15.1,15.15,66479100
-2009-03-10 00:00:00,15.37,16.62,15.25,16.48,95184200
-2009-03-11 00:00:00,16.63,17.2,16.43,17.11,84522200
-2009-03-12 00:00:00,17.01,17.04,16.48,17.01,93694100
-2009-03-13 00:00:00,16.98,17.05,16.18,16.65,82965800
-2009-03-16 00:00:00,16.82,16.96,16.24,16.25,67028900
-2009-03-17 00:00:00,16.32,16.9,16.26,16.9,62481000
-2009-03-18 00:00:00,17.03,17.22,16.6,16.96,70710700
-2009-03-19 00:00:00,17.37,17.45,16.92,17.14,58994600
-2009-03-20 00:00:00,17.32,17.65,16.88,17.06,81725500
-2009-03-23 00:00:00,17.37,18.59,17.31,18.33,71600000
-2009-03-24 00:00:00,18.04,18.21,17.84,17.93,50044100
-2009-03-25 00:00:00,17.98,18.31,17.52,17.88,73927100
-2009-03-26 00:00:00,18.17,18.88,18.12,18.83,63775100
-2009-03-27 00:00:00,18.54,18.62,18.05,18.13,47670400
-2009-03-30 00:00:00,17.74,17.76,17.27,17.48,49633000
-2009-03-31 00:00:00,17.83,18.79,17.78,18.37,92095500
-2009-04-01 00:00:00,18.23,19.36,18.18,19.31,96438900
-2009-04-02 00:00:00,19.5,19.89,19.0,19.29,99082300
-2009-04-03 00:00:00,19.13,19.15,18.43,18.75,81858400
-2009-04-06 00:00:00,18.54,18.76,18.27,18.76,47476100
-2009-04-07 00:00:00,18.76,19.14,18.63,18.76,65815200
-2009-04-08 00:00:00,18.97,19.62,18.96,19.19,56408900
-2009-04-09 00:00:00,19.45,19.7,19.22,19.67,55759600
-2009-04-13 00:00:00,19.69,19.85,19.37,19.59,44444700
-2009-04-14 00:00:00,19.44,19.55,19.0,19.35,63796300
-2009-04-15 00:00:00,19.21,19.25,18.51,18.83,72725500
-2009-04-16 00:00:00,19.16,19.78,18.99,19.76,67688700
-2009-04-17 00:00:00,19.69,19.69,19.0,19.2,61398500
-2009-04-20 00:00:00,18.89,18.95,18.57,18.61,62937200
-2009-04-21 00:00:00,18.59,19.08,18.57,18.97,60928300
-2009-04-22 00:00:00,18.76,19.19,18.7,18.78,59401000
-2009-04-23 00:00:00,18.92,18.94,18.47,18.92,86116300
-2009-04-24 00:00:00,19.82,21.2,19.5,20.91,168478500
-2009-04-27 00:00:00,20.55,20.82,20.28,20.4,68219600
-2009-04-28 00:00:00,20.25,20.27,19.79,19.93,76685200
-2009-04-29 00:00:00,20.11,20.89,20.06,20.25,79301600
-2009-04-30 00:00:00,20.6,21.1,20.01,20.26,87439900
-2009-05-01 00:00:00,20.19,20.35,19.86,20.24,63224500
-2009-05-04 00:00:00,20.37,20.4,19.98,20.19,54313400
-2009-05-05 00:00:00,20.14,20.24,19.64,19.79,66835500
-2009-05-06 00:00:00,20.06,20.07,19.61,19.79,59639100
-2009-05-07 00:00:00,19.96,19.99,19.14,19.32,68727200
-2009-05-08 00:00:00,19.46,19.64,19.14,19.42,67597600
-2009-05-11 00:00:00,19.2,19.73,19.01,19.32,63762600
-2009-05-12 00:00:00,19.51,20.06,19.47,19.89,71966800
-2009-05-13 00:00:00,19.92,20.0,19.67,19.75,49281700
-2009-05-14 00:00:00,19.83,20.23,19.8,20.06,54539500
-2009-05-15 00:00:00,20.13,20.5,19.98,20.22,61289900
-2009-05-18 00:00:00,20.36,20.6,20.24,20.6,46073800
-2009-05-19 00:00:00,20.51,20.74,20.25,20.31,51368300
-2009-05-20 00:00:00,20.41,20.69,20.22,20.38,47450700
-2009-05-21 00:00:00,20.14,20.23,19.51,19.82,58232800
-2009-05-22 00:00:00,19.93,20.17,19.47,19.75,37318700
-2009-05-26 00:00:00,19.54,20.45,19.45,20.34,44991700
-2009-05-27 00:00:00,20.25,20.6,20.07,20.13,42892900
-2009-05-28 00:00:00,20.32,20.63,20.05,20.45,45480800
-2009-05-29 00:00:00,20.56,20.94,20.3,20.89,46134900
-2009-06-01 00:00:00,21.0,21.5,20.86,21.4,57317100
-2009-06-02 00:00:00,21.36,21.98,21.2,21.4,48935700
-2009-06-03 00:00:00,21.31,21.76,21.29,21.73,56039600
-2009-06-04 00:00:00,21.77,21.9,21.58,21.83,42330000
-2009-06-05 00:00:00,21.96,22.31,21.81,22.14,59579200
-2009-06-08 00:00:00,21.98,22.32,21.63,22.05,49000600
-2009-06-09 00:00:00,22.06,22.32,21.88,22.08,50887700
-2009-06-10 00:00:00,22.17,22.62,22.12,22.55,61297200
-2009-06-11 00:00:00,22.59,23.26,22.57,22.83,65124600
-2009-06-12 00:00:00,22.9,23.38,22.74,23.33,50963500
-2009-06-15 00:00:00,23.23,23.54,23.02,23.42,69089600
-2009-06-16 00:00:00,23.47,24.11,23.44,23.45,105295600
-2009-06-17 00:00:00,23.5,23.82,23.17,23.68,86483100
-2009-06-18 00:00:00,23.62,23.69,23.3,23.5,58852200
-2009-06-19 00:00:00,24.04,24.34,23.75,24.07,115459000
-2009-06-22 00:00:00,23.95,23.95,23.25,23.28,71291600
-2009-06-23 00:00:00,23.38,23.66,23.21,23.34,56752700
-2009-06-24 00:00:00,23.45,23.75,23.36,23.47,54287700
-2009-06-25 00:00:00,23.43,23.92,23.2,23.79,57724300
-2009-06-26 00:00:00,23.57,23.69,23.32,23.35,65126400
-2009-06-29 00:00:00,23.6,24.03,23.55,23.86,62854900
-2009-06-30 00:00:00,23.97,24.24,23.63,23.77,66452400
-2009-07-01 00:00:00,24.05,24.3,23.96,24.04,54908400
-2009-07-02 00:00:00,23.76,24.04,23.21,23.37,65422200
-2009-07-06 00:00:00,23.21,23.28,22.87,23.2,49207700
-2009-07-07 00:00:00,23.08,23.14,22.46,22.53,52842500
-2009-07-08 00:00:00,22.31,22.69,22.0,22.56,73023400
-2009-07-09 00:00:00,22.65,22.81,22.37,22.44,46981200
-2009-07-10 00:00:00,22.19,22.54,22.15,22.39,43229200
-2009-07-13 00:00:00,22.42,23.29,22.14,23.23,67584000
-2009-07-14 00:00:00,23.2,23.22,22.86,23.11,45448700
-2009-07-15 00:00:00,23.75,24.12,23.56,24.12,67238700
-2009-07-16 00:00:00,23.93,24.44,23.86,24.44,64555100
-2009-07-17 00:00:00,24.4,24.45,24.1,24.29,52860100
-2009-07-20 00:00:00,24.44,24.53,24.15,24.53,47798000
-2009-07-21 00:00:00,24.69,24.83,24.37,24.83,52028400
-2009-07-22 00:00:00,24.7,24.9,24.51,24.8,66192500
-2009-07-23 00:00:00,24.93,25.72,24.84,25.56,106060500
-2009-07-24 00:00:00,23.61,23.89,22.81,23.45,215135700
-2009-07-27 00:00:00,23.44,23.45,22.9,23.11,80950000
-2009-07-28 00:00:00,22.99,23.55,22.9,23.47,70288400
-2009-07-29 00:00:00,23.73,23.91,23.34,23.8,73626900
-2009-07-30 00:00:00,24.2,24.43,23.71,23.81,67820000
-2009-07-31 00:00:00,23.77,24.07,23.5,23.52,54258200
-2009-08-03 00:00:00,23.82,23.86,23.5,23.83,46902900
-2009-08-04 00:00:00,23.68,23.79,23.53,23.77,49218300
-2009-08-05 00:00:00,23.84,24.25,23.79,23.81,53310300
-2009-08-06 00:00:00,23.93,23.98,23.27,23.46,59686000
-2009-08-07 00:00:00,23.75,23.82,23.5,23.56,46169700
-2009-08-10 00:00:00,23.46,23.55,23.3,23.42,35261900
-2009-08-11 00:00:00,23.32,23.4,23.05,23.13,33615800
-2009-08-12 00:00:00,23.13,23.9,23.03,23.53,61972300
-2009-08-13 00:00:00,23.63,23.85,23.4,23.62,38954500
-2009-08-14 00:00:00,23.62,23.8,23.51,23.69,46330200
-2009-08-17 00:00:00,23.32,23.6,23.23,23.25,42474400
-2009-08-18 00:00:00,23.29,23.65,23.27,23.58,38878900
-2009-08-19 00:00:00,23.25,23.72,23.25,23.65,41821300
-2009-08-20 00:00:00,23.6,23.87,23.54,23.67,39505900
-2009-08-21 00:00:00,23.93,24.42,23.77,24.41,69011400
-2009-08-24 00:00:00,24.41,24.73,24.28,24.64,54180900
-2009-08-25 00:00:00,24.6,24.82,24.46,24.64,43980300
-2009-08-26 00:00:00,24.59,24.75,24.42,24.55,41079000
-2009-08-27 00:00:00,24.41,24.78,24.3,24.69,45495600
-2009-08-28 00:00:00,25.07,25.49,24.61,24.68,55808000
-2009-08-31 00:00:00,24.57,24.85,24.29,24.65,49592800
-2009-09-01 00:00:00,24.35,24.74,23.9,24.0,62608500
-2009-09-02 00:00:00,23.82,24.14,23.78,23.86,40771300
-2009-09-03 00:00:00,23.91,24.14,23.76,24.11,34120000
-2009-09-04 00:00:00,24.09,24.8,24.08,24.62,44999700
-2009-09-08 00:00:00,24.62,24.84,24.41,24.82,53737100
-2009-09-09 00:00:00,24.74,24.95,24.67,24.78,49900300
-2009-09-10 00:00:00,24.8,25.05,24.65,25.0,46256000
-2009-09-11 00:00:00,24.93,25.17,24.81,24.86,54303500
-2009-09-14 00:00:00,24.65,25.09,24.64,25.0,42806800
-2009-09-15 00:00:00,24.97,25.27,24.86,25.2,44716600
-2009-09-16 00:00:00,25.25,25.35,24.95,25.2,50055800
-2009-09-17 00:00:00,25.06,25.38,25.06,25.3,42428800
-2009-09-18 00:00:00,25.46,25.48,25.1,25.26,68016500
-2009-09-21 00:00:00,25.11,25.37,25.1,25.3,28878700
-2009-09-22 00:00:00,25.4,25.82,25.29,25.77,61376700
-2009-09-23 00:00:00,25.92,26.25,25.64,25.71,60599900
-2009-09-24 00:00:00,25.92,26.11,25.66,25.94,56302900
-2009-09-25 00:00:00,25.69,25.82,25.52,25.55,50158900
-2009-09-28 00:00:00,25.6,26.16,25.6,25.83,44358000
-2009-09-29 00:00:00,25.91,25.96,25.69,25.75,39050300
-2009-09-30 00:00:00,25.76,25.99,25.38,25.72,63533400
-2009-10-01 00:00:00,25.41,25.47,24.8,24.88,75958100
-2009-10-02 00:00:00,24.46,25.09,24.43,24.96,51219700
-2009-10-05 00:00:00,24.98,25.06,24.52,24.64,60804900
-2009-10-06 00:00:00,24.68,25.21,24.66,25.11,48795300
-2009-10-07 00:00:00,24.99,25.18,24.88,25.1,38472700
-2009-10-08 00:00:00,25.44,25.9,25.22,25.67,60521300
-2009-10-09 00:00:00,25.57,25.79,25.46,25.55,39520000
-2009-10-12 00:00:00,25.66,25.89,25.55,25.72,29145800
-2009-10-13 00:00:00,25.59,25.94,25.52,25.81,37749000
-2009-10-14 00:00:00,26.14,26.2,25.82,25.96,45365500
-2009-10-15 00:00:00,25.9,26.71,25.9,26.71,65620100
-2009-10-16 00:00:00,26.45,26.63,26.1,26.5,56500900
-2009-10-19 00:00:00,26.49,26.58,26.25,26.36,48143200
-2009-10-20 00:00:00,26.42,26.51,25.94,26.37,54604700
-2009-10-21 00:00:00,26.46,26.75,26.39,26.58,61672700
-2009-10-22 00:00:00,26.56,26.72,26.13,26.59,61600000
-2009-10-23 00:00:00,29.2,29.35,27.88,28.02,281761000
-2009-10-26 00:00:00,28.13,29.02,28.11,28.68,124149700
-2009-10-27 00:00:00,28.73,28.88,28.44,28.59,69685800
-2009-10-28 00:00:00,28.24,28.77,27.95,28.02,73542400
-2009-10-29 00:00:00,28.07,28.41,27.85,28.22,65225500
-2009-10-30 00:00:00,28.03,28.4,27.66,27.73,73371800
-2009-11-02 00:00:00,27.7,28.05,27.41,27.88,62428900
-2009-11-03 00:00:00,27.64,27.74,27.43,27.53,50294800
-2009-11-04 00:00:00,27.69,28.39,27.62,28.06,63898400
-2009-11-05 00:00:00,28.52,28.74,28.28,28.47,52681700
-2009-11-06 00:00:00,28.38,28.63,28.2,28.52,38908500
-2009-11-09 00:00:00,28.62,29.0,28.53,28.99,57518000
-2009-11-10 00:00:00,28.9,29.28,28.81,29.01,65881100
-2009-11-11 00:00:00,29.08,29.3,29.02,29.12,49693400
-2009-11-12 00:00:00,29.01,29.49,29.0,29.36,55352400
-2009-11-13 00:00:00,29.47,29.79,29.37,29.63,53037600
-2009-11-16 00:00:00,29.61,29.8,29.37,29.54,54129500
-2009-11-17 00:00:00,29.5,30.0,29.47,30.0,75648900
-2009-11-18 00:00:00,30.0,30.14,29.81,30.11,59431200
-2009-11-19 00:00:00,29.99,30.0,29.7,29.78,51967700
-2009-11-20 00:00:00,29.66,29.77,29.43,29.62,42647100
-2009-11-23 00:00:00,29.84,30.01,29.7,29.94,41832700
-2009-11-24 00:00:00,29.95,29.99,29.75,29.91,37341400
-2009-11-25 00:00:00,29.81,29.86,29.58,29.79,32033500
-2009-11-27 00:00:00,29.11,29.39,28.75,29.22,29357900
-2009-11-30 00:00:00,29.15,29.45,29.0,29.41,44172000
-2009-12-01 00:00:00,29.52,30.05,29.41,30.01,49904200
-2009-12-02 00:00:00,29.9,29.99,29.65,29.78,36308600
-2009-12-03 00:00:00,29.84,30.2,29.76,29.83,43095200
-2009-12-04 00:00:00,30.05,30.37,29.83,29.98,58810700
-2009-12-07 00:00:00,29.78,30.08,29.68,29.79,38082700
-2009-12-08 00:00:00,29.52,29.74,29.38,29.57,37402200
-2009-12-09 00:00:00,29.47,29.81,29.25,29.71,44713300
-2009-12-10 00:00:00,29.71,29.96,29.66,29.87,45940200
-2009-12-11 00:00:00,29.97,30.0,29.79,29.85,43744200
-2009-12-14 00:00:00,29.91,30.16,29.9,30.11,34651200
-2009-12-15 00:00:00,29.89,30.21,29.88,30.02,49473200
-2009-12-16 00:00:00,30.07,30.41,30.04,30.1,55737800
-2009-12-17 00:00:00,29.95,29.96,29.57,29.6,43691200
-2009-12-18 00:00:00,29.84,30.45,29.8,30.36,94118000
-2009-12-21 00:00:00,30.4,30.84,30.37,30.52,40129100
-2009-12-22 00:00:00,30.6,30.93,30.54,30.82,36321000
-2009-12-23 00:00:00,30.71,30.95,30.69,30.92,28362700
-2009-12-24 00:00:00,30.88,31.0,30.76,31.0,11083900
-2009-12-28 00:00:00,31.0,31.18,30.89,31.17,25384000
-2009-12-29 00:00:00,31.35,31.5,31.23,31.39,29716200
-2009-12-30 00:00:00,31.15,31.29,30.8,30.96,42006200
-2009-12-31 00:00:00,30.98,30.99,30.48,30.48,31929700
-2010-01-04 00:00:00,30.62,31.1,30.59,30.95,38409100
-2010-01-05 00:00:00,30.85,31.1,30.64,30.96,49749600
-2010-01-06 00:00:00,30.88,31.08,30.52,30.77,58182400
-2010-01-07 00:00:00,30.63,30.7,30.19,30.45,50559700
-2010-01-08 00:00:00,30.28,30.88,30.24,30.66,51197400
-2010-01-11 00:00:00,30.71,30.76,30.12,30.27,68754700
-2010-01-12 00:00:00,30.15,30.4,29.91,30.07,65912100
-2010-01-13 00:00:00,30.26,30.52,30.01,30.35,51863500
-2010-01-14 00:00:00,30.31,31.1,30.26,30.96,63228100
-2010-01-15 00:00:00,31.08,31.24,30.71,30.86,79913200
-2010-01-19 00:00:00,30.75,31.24,30.68,31.1,46575700
-2010-01-20 00:00:00,30.81,30.94,30.31,30.59,54849500
-2010-01-21 00:00:00,30.61,30.72,30.0,30.01,73086700
-2010-01-22 00:00:00,30.0,30.2,28.84,28.96,102004600
-2010-01-25 00:00:00,29.24,29.66,29.1,29.32,63373000
-2010-01-26 00:00:00,29.2,29.85,29.09,29.5,66639900
-2010-01-27 00:00:00,29.35,29.82,29.02,29.67,63949500
-2010-01-28 00:00:00,29.84,29.87,28.89,29.16,117513700
-2010-01-29 00:00:00,29.9,29.92,27.66,28.18,193888500
-2010-02-01 00:00:00,28.39,28.48,27.92,28.41,85931100
-2010-02-02 00:00:00,28.37,28.5,28.14,28.46,54413700
-2010-02-03 00:00:00,28.26,28.79,28.12,28.63,61397900
-2010-02-04 00:00:00,28.38,28.5,27.81,27.84,77850000
-2010-02-05 00:00:00,28.0,28.28,27.57,28.02,80960100
-2010-02-08 00:00:00,28.01,28.08,27.57,27.72,52820600
-2010-02-09 00:00:00,27.97,28.34,27.75,28.01,59195800
-2010-02-10 00:00:00,28.03,28.24,27.84,27.99,48591300
-2010-02-11 00:00:00,27.93,28.4,27.7,28.12,65993700
-2010-02-12 00:00:00,27.81,28.06,27.58,27.93,81117200
-2010-02-16 00:00:00,28.13,28.37,28.02,28.35,51935600
-2010-02-17 00:00:00,28.53,28.65,28.36,28.59,45882900
-2010-02-18 00:00:00,28.59,29.03,28.51,28.97,42856500
-2010-02-19 00:00:00,28.79,28.92,28.69,28.77,44451800
-2010-02-22 00:00:00,28.84,28.94,28.65,28.73,36707100
-2010-02-23 00:00:00,28.68,28.83,28.09,28.33,52266200
-2010-02-24 00:00:00,28.52,28.79,28.38,28.63,43165900
-2010-02-25 00:00:00,28.27,28.65,28.02,28.6,48735300
-2010-02-26 00:00:00,28.65,28.85,28.51,28.67,40370600
-2010-03-01 00:00:00,28.77,29.05,28.53,29.02,43805400
-2010-03-02 00:00:00,29.08,29.3,28.24,28.46,93123900
-2010-03-03 00:00:00,28.51,28.61,28.35,28.46,48442100
-2010-03-04 00:00:00,28.46,28.65,28.27,28.63,42890600
-2010-03-05 00:00:00,28.66,28.68,28.42,28.59,56001800
-2010-03-08 00:00:00,28.52,28.93,28.5,28.63,39414500
-2010-03-09 00:00:00,28.56,29.11,28.55,28.8,50271600
-2010-03-10 00:00:00,28.86,29.11,28.8,28.97,44891400
-2010-03-11 00:00:00,28.89,29.19,28.85,29.18,35349700
-2010-03-12 00:00:00,29.32,29.38,29.04,29.27,31700200
-2010-03-15 00:00:00,29.18,29.37,29.01,29.29,37512000
-2010-03-16 00:00:00,29.42,29.49,29.2,29.37,36723500
-2010-03-17 00:00:00,29.5,29.87,29.4,29.63,50385700
-2010-03-18 00:00:00,29.63,29.72,29.5,29.61,43845200
-2010-03-19 00:00:00,29.76,29.9,29.35,29.59,81332100
-2010-03-22 00:00:00,29.5,29.7,29.39,29.6,37718200
-2010-03-23 00:00:00,29.59,29.9,29.41,29.88,42026600
-2010-03-24 00:00:00,29.72,29.85,29.6,29.65,33987700
-2010-03-25 00:00:00,29.83,30.57,29.8,30.01,73168700
-2010-03-26 00:00:00,30.09,30.2,29.59,29.66,55595500
-2010-03-29 00:00:00,29.71,29.82,29.55,29.59,33336000
-2010-03-30 00:00:00,29.63,29.86,29.5,29.77,34954800
-2010-03-31 00:00:00,29.64,29.72,29.17,29.29,63760000
-2010-04-01 00:00:00,29.35,29.54,28.62,29.16,74768100
-2010-04-05 00:00:00,29.13,29.43,29.03,29.27,34331200
-2010-04-06 00:00:00,29.15,29.58,28.98,29.32,47366800
-2010-04-07 00:00:00,29.16,29.56,29.14,29.35,58318800
-2010-04-08 00:00:00,29.32,29.98,29.3,29.92,63713800
-2010-04-09 00:00:00,29.95,30.41,29.9,30.34,54752500
-2010-04-12 00:00:00,30.25,30.49,30.21,30.32,37068800
-2010-04-13 00:00:00,30.15,30.5,30.13,30.45,41374600
-2010-04-14 00:00:00,30.79,31.0,30.66,30.82,68941200
-2010-04-15 00:00:00,30.82,30.95,30.71,30.87,52745400
-2010-04-16 00:00:00,30.79,30.98,30.6,30.67,88703100
-2010-04-19 00:00:00,30.77,31.25,30.76,31.04,64970300
-2010-04-20 00:00:00,31.22,31.44,31.13,31.36,52199500
-2010-04-21 00:00:00,31.33,31.5,31.23,31.33,55343100
-2010-04-22 00:00:00,31.04,31.53,30.9,31.39,84847600
-2010-04-23 00:00:00,31.12,31.58,30.65,30.96,126766600
-2010-04-26 00:00:00,31.0,31.28,30.86,31.11,63649300
-2010-04-27 00:00:00,30.95,31.25,30.75,30.85,68730900
-2010-04-28 00:00:00,30.92,31.0,30.62,30.91,64557900
-2010-04-29 00:00:00,30.93,31.43,30.67,31.0,52665200
-2010-04-30 00:00:00,31.07,31.08,30.52,30.54,63214800
-2010-05-03 00:00:00,30.67,31.06,30.58,30.86,43989500
-2010-05-04 00:00:00,30.52,30.55,29.75,30.13,82085600
-2010-05-05 00:00:00,29.77,30.09,29.69,29.85,66833800
-2010-05-06 00:00:00,29.59,29.88,27.91,28.98,128613000
-2010-05-07 00:00:00,28.93,28.95,27.32,28.21,173718100
-2010-05-10 00:00:00,29.01,29.48,28.71,28.94,86653300
-2010-05-11 00:00:00,28.68,29.65,28.57,28.88,63789400
-2010-05-12 00:00:00,28.98,29.58,28.92,29.44,47146800
-2010-05-13 00:00:00,29.26,29.73,29.18,29.24,45188800
-2010-05-14 00:00:00,29.2,29.21,28.64,28.93,63334000
-2010-05-17 00:00:00,29.12,29.23,28.45,28.94,46053300
-2010-05-18 00:00:00,28.87,29.0,28.4,28.6,52690600
-2010-05-19 00:00:00,28.52,28.69,27.79,28.24,61746700
-2010-05-20 00:00:00,27.65,27.84,27.04,27.11,87991100
-2010-05-21 00:00:00,26.63,27.11,26.44,26.84,117596300
-2010-05-24 00:00:00,26.85,26.86,26.26,26.27,73711700
-2010-05-25 00:00:00,25.65,26.33,25.38,26.07,98373600
-2010-05-26 00:00:00,26.23,26.61,24.56,25.01,176684100
-2010-05-27 00:00:00,25.73,26.36,25.73,26.0,136433600
-2010-05-28 00:00:00,25.84,26.12,25.66,25.8,67496900
-2010-06-01 00:00:00,25.53,26.31,25.52,25.89,76152400
-2010-06-02 00:00:00,26.06,26.48,25.73,26.46,65718800
-2010-06-03 00:00:00,26.55,26.93,26.41,26.86,67837000
-2010-06-04 00:00:00,26.1,26.57,25.62,25.79,89832200
-2010-06-07 00:00:00,25.82,25.83,25.24,25.29,80456200
-2010-06-08 00:00:00,25.25,25.26,24.65,25.11,87355000
-2010-06-09 00:00:00,25.22,25.52,24.75,24.79,87794000
-2010-06-10 00:00:00,25.13,25.15,24.78,25.0,78930900
-2010-06-11 00:00:00,25.04,25.72,24.77,25.66,68057700
-2010-06-14 00:00:00,25.86,25.96,25.47,25.5,50972400
-2010-06-15 00:00:00,25.75,26.65,25.74,26.58,81641500
-2010-06-16 00:00:00,26.47,26.58,26.23,26.32,48698000
-2010-06-17 00:00:00,26.56,26.67,26.04,26.37,47995500
-2010-06-18 00:00:00,26.37,26.53,26.17,26.44,52075600
-2010-06-21 00:00:00,26.78,26.89,25.89,25.95,54625300
-2010-06-22 00:00:00,26.16,26.45,25.76,25.77,55985400
-2010-06-23 00:00:00,25.78,25.78,25.22,25.31,61466200
-2010-06-24 00:00:00,25.46,25.72,24.93,25.0,85243400
-2010-06-25 00:00:00,25.05,25.11,24.31,24.53,156256700
-2010-06-28 00:00:00,24.51,24.61,24.12,24.31,73784800
-2010-06-29 00:00:00,24.13,24.2,23.11,23.31,119882100
-2010-06-30 00:00:00,23.3,23.68,22.95,23.01,81050500
-2010-07-01 00:00:00,23.09,23.32,22.73,23.16,92239400
-2010-07-02 00:00:00,23.36,23.48,23.05,23.27,62485100
-2010-07-06 00:00:00,23.7,24.09,23.58,23.82,73592000
-2010-07-07 00:00:00,23.82,24.32,23.61,24.3,79965300
-2010-07-08 00:00:00,24.6,24.62,23.97,24.41,50758100
-2010-07-09 00:00:00,24.33,24.41,24.15,24.27,53806100
-2010-07-12 00:00:00,24.43,24.89,24.42,24.83,49854200
-2010-07-13 00:00:00,25.14,25.3,24.9,25.13,61928700
-2010-07-14 00:00:00,25.5,25.61,25.12,25.44,72808100
-2010-07-15 00:00:00,25.5,25.59,24.98,25.51,56934700
-2010-07-16 00:00:00,25.51,25.64,24.88,24.89,65064800
-2010-07-19 00:00:00,24.96,25.3,24.91,25.23,38181800
-2010-07-20 00:00:00,24.86,25.48,24.7,25.48,45530700
-2010-07-21 00:00:00,25.6,25.65,24.98,25.12,73297300
-2010-07-22 00:00:00,25.51,25.99,25.47,25.84,73016400
-2010-07-23 00:00:00,25.84,26.02,25.25,25.81,108520100
-2010-07-26 00:00:00,25.86,26.2,25.8,26.1,67249900
-2010-07-27 00:00:00,26.14,26.24,25.96,26.16,60672100
-2010-07-28 00:00:00,26.07,26.19,25.83,25.95,69704800
-2010-07-29 00:00:00,26.13,26.41,25.6,26.03,69446200
-2010-07-30 00:00:00,25.75,25.84,25.35,25.81,83534800
-2010-08-02 00:00:00,25.99,26.38,25.75,26.33,55044600
-2010-08-03 00:00:00,26.2,26.35,25.97,26.16,56877700
-2010-08-04 00:00:00,26.15,26.24,25.44,25.73,78531900
-2010-08-05 00:00:00,25.49,25.58,25.21,25.37,64922100
-2010-08-06 00:00:00,25.18,25.56,25.02,25.55,55982100
-2010-08-09 00:00:00,25.55,25.73,25.37,25.61,57096500
-2010-08-10 00:00:00,25.33,25.34,24.88,25.07,87257700
-2010-08-11 00:00:00,24.68,24.9,24.56,24.86,76746900
-2010-08-12 00:00:00,24.42,24.68,24.36,24.49,70240500
-2010-08-13 00:00:00,24.35,24.67,24.24,24.4,45263500
-2010-08-16 00:00:00,24.36,24.61,24.3,24.5,40909700
-2010-08-17 00:00:00,24.71,24.96,24.6,24.71,52912600
-2010-08-18 00:00:00,24.68,24.95,24.41,24.82,46818900
-2010-08-19 00:00:00,24.62,24.74,24.21,24.44,54064600
-2010-08-20 00:00:00,24.31,24.4,24.2,24.23,49560100
-2010-08-23 00:00:00,24.44,24.64,24.24,24.28,51643000
-2010-08-24 00:00:00,24.09,24.35,24.0,24.04,66522500
-2010-08-25 00:00:00,24.0,24.22,23.87,24.1,47404800
-2010-08-26 00:00:00,24.09,24.19,23.79,23.82,49105300
-2010-08-27 00:00:00,23.88,24.02,23.51,23.93,60939400
-2010-08-30 00:00:00,23.74,23.82,23.6,23.64,45453100
-2010-08-31 00:00:00,23.6,23.73,23.32,23.47,66074600
-2010-09-01 00:00:00,23.67,23.95,23.54,23.9,65235900
-2010-09-02 00:00:00,23.88,23.95,23.71,23.94,48837100
-2010-09-03 00:00:00,24.24,24.45,24.2,24.29,64189100
-2010-09-07 00:00:00,24.1,24.3,23.92,23.96,51928700
-2010-09-08 00:00:00,24.07,24.2,23.74,23.93,65512400
-2010-09-09 00:00:00,24.19,24.21,23.99,24.01,46028900
-2010-09-10 00:00:00,23.98,24.03,23.79,23.85,58284300
-2010-09-13 00:00:00,24.2,25.29,24.09,25.11,114680400
-2010-09-14 00:00:00,25.04,25.35,24.89,25.03,87160400
-2010-09-15 00:00:00,25.1,25.22,24.92,25.12,56201900
-2010-09-16 00:00:00,25.06,25.37,25.05,25.33,44548300
-2010-09-17 00:00:00,25.4,25.53,25.08,25.22,70341600
-2010-09-20 00:00:00,25.28,25.52,25.11,25.43,49838700
-2010-09-21 00:00:00,25.42,25.42,25.08,25.15,52675700
-2010-09-22 00:00:00,24.89,24.97,24.36,24.61,94299400
-2010-09-23 00:00:00,24.51,24.59,24.36,24.43,46201800
-2010-09-24 00:00:00,24.64,24.8,24.58,24.78,51948800
-2010-09-27 00:00:00,24.85,24.99,24.59,24.73,43603300
-2010-09-28 00:00:00,24.8,24.9,24.35,24.68,56041200
-2010-09-29 00:00:00,24.63,24.66,24.4,24.5,44318900
-2010-09-30 00:00:00,24.61,24.83,24.36,24.49,61262700
-2010-10-01 00:00:00,24.77,24.82,24.3,24.38,62672300
-2010-10-04 00:00:00,23.96,23.99,23.78,23.91,98143400
-2010-10-05 00:00:00,24.06,24.45,23.91,24.35,78152900
-2010-10-06 00:00:00,24.32,24.54,24.13,24.43,50489700
-2010-10-07 00:00:00,24.62,24.75,24.28,24.53,50096100
-2010-10-08 00:00:00,24.62,24.65,24.37,24.57,41327800
-2010-10-11 00:00:00,24.74,24.74,24.5,24.59,27587800
-2010-10-12 00:00:00,24.65,24.93,24.43,24.83,50141500
-2010-10-13 00:00:00,25.02,25.54,24.89,25.34,75336500
-2010-10-14 00:00:00,25.29,25.34,25.0,25.23,51949100
-2010-10-15 00:00:00,25.36,25.55,25.23,25.54,68954800
-2010-10-18 00:00:00,25.59,25.95,25.45,25.82,48330500
-2010-10-19 00:00:00,25.27,25.37,24.95,25.1,66150900
-2010-10-20 00:00:00,25.26,25.4,25.1,25.31,56283600
-2010-10-21 00:00:00,25.4,25.54,25.05,25.42,50032400
-2010-10-22 00:00:00,25.52,25.54,25.27,25.38,25837900
-2010-10-25 00:00:00,25.24,25.35,25.17,25.19,50912400
-2010-10-26 00:00:00,25.12,25.97,25.06,25.9,69304200
-2010-10-27 00:00:00,25.79,26.11,25.62,26.05,64805500
-2010-10-28 00:00:00,26.21,26.38,25.92,26.28,80730300
-2010-10-29 00:00:00,27.15,27.2,26.48,26.67,114193200
-2010-11-01 00:00:00,26.88,27.22,26.7,26.95,61912100
-2010-11-02 00:00:00,27.06,27.42,27.02,27.39,54402100
-2010-11-03 00:00:00,27.46,27.49,26.96,27.03,110255300
-2010-11-04 00:00:00,27.41,27.43,27.01,27.14,93599300
-2010-11-05 00:00:00,27.17,27.19,26.53,26.85,110953700
-2010-11-08 00:00:00,26.68,28.87,26.58,26.81,71670800
-2010-11-09 00:00:00,26.81,27.11,26.71,26.95,58538600
-2010-11-10 00:00:00,27.01,27.08,26.81,26.94,52277300
-2010-11-11 00:00:00,26.68,26.72,26.28,26.68,62073100
-2010-11-12 00:00:00,26.47,26.52,26.1,26.27,64962200
-2010-11-15 00:00:00,26.33,26.5,26.17,26.2,51794600
-2010-11-16 00:00:00,26.04,26.04,25.65,25.81,65339200
-2010-11-17 00:00:00,25.9,25.91,25.55,25.57,58299700
-2010-11-18 00:00:00,25.71,26.08,25.61,25.84,59514000
-2010-11-19 00:00:00,25.8,25.83,25.6,25.69,52423200
-2010-11-22 00:00:00,25.65,25.74,25.44,25.73,53350500
-2010-11-23 00:00:00,25.57,25.6,25.09,25.12,69742500
-2010-11-24 00:00:00,25.2,25.46,25.16,25.37,56825900
-2010-11-26 00:00:00,25.21,25.41,25.17,25.25,21356500
-2010-11-29 00:00:00,25.19,25.42,24.93,25.31,56603600
-2010-11-30 00:00:00,25.05,25.47,25.0,25.26,75282100
-2010-12-01 00:00:00,25.57,26.25,25.56,26.04,74123500
-2010-12-02 00:00:00,26.24,26.98,26.2,26.89,91759200
-2010-12-03 00:00:00,26.81,27.06,26.78,27.02,52622000
-2010-12-06 00:00:00,26.93,26.98,26.76,26.84,36264200
-2010-12-07 00:00:00,27.08,27.13,26.85,26.87,57860500
-2010-12-08 00:00:00,26.83,27.24,26.8,27.23,41666800
-2010-12-09 00:00:00,27.28,27.34,27.01,27.08,47148300
-2010-12-10 00:00:00,27.19,27.4,27.11,27.34,37625800
-2010-12-13 00:00:00,27.27,27.45,27.17,27.25,47943900
-2010-12-14 00:00:00,27.31,27.75,27.26,27.62,64070500
-2010-12-15 00:00:00,27.53,27.99,27.53,27.85,69634200
-2010-12-16 00:00:00,27.76,27.99,27.66,27.99,57680200
-2010-12-17 00:00:00,27.92,28.09,27.75,27.9,87456500
-2010-12-20 00:00:00,27.95,27.99,27.68,27.81,52811000
-2010-12-21 00:00:00,27.85,28.14,27.76,28.07,38153000
-2010-12-22 00:00:00,28.01,28.4,27.98,28.19,42252300
-2010-12-23 00:00:00,27.97,28.32,27.96,28.3,24902500
-2010-12-27 00:00:00,28.12,28.2,27.88,28.07,21652800
-2010-12-28 00:00:00,27.97,28.17,27.96,28.01,23042200
-2010-12-29 00:00:00,27.94,28.12,27.88,27.97,19502500
-2010-12-30 00:00:00,27.92,28.0,27.78,27.85,20786100
-2010-12-31 00:00:00,27.8,27.92,27.63,27.91,24752000
-2011-01-03 00:00:00,28.05,28.18,27.92,27.98,53443800
-2011-01-04 00:00:00,27.94,28.17,27.85,28.09,54405600
-2011-01-05 00:00:00,27.9,28.01,27.77,28.0,58998700
-2011-01-06 00:00:00,28.04,28.85,27.86,28.82,87992900
-2011-01-07 00:00:00,28.64,28.74,28.25,28.6,73762000
-2011-01-10 00:00:00,28.26,28.4,28.04,28.22,57573600
-2011-01-11 00:00:00,28.2,28.25,28.05,28.11,50298900
-2011-01-12 00:00:00,28.12,28.59,28.07,28.55,52631100
-2011-01-13 00:00:00,28.33,28.39,28.01,28.19,67077600
-2011-01-14 00:00:00,28.08,28.38,27.91,28.3,62688400
-2011-01-18 00:00:00,28.16,28.74,28.14,28.66,53322700
-2011-01-19 00:00:00,28.46,28.68,28.27,28.47,50005900
-2011-01-20 00:00:00,28.5,28.55,28.13,28.35,58613600
-2011-01-21 00:00:00,28.4,28.43,28.02,28.02,58080300
-2011-01-24 00:00:00,28.02,28.56,27.99,28.38,52047800
-2011-01-25 00:00:00,28.14,28.45,28.12,28.45,42436600
-2011-01-26 00:00:00,28.51,28.99,28.5,28.78,74628800
-2011-01-27 00:00:00,28.75,29.46,28.49,28.87,146938600
-2011-01-28 00:00:00,28.9,28.93,27.45,27.75,141249400
-2011-01-31 00:00:00,27.77,27.9,27.42,27.73,65029000
-2011-02-01 00:00:00,27.8,28.06,27.61,27.99,62810700
-2011-02-02 00:00:00,27.93,28.11,27.88,27.94,45824000
-2011-02-03 00:00:00,27.97,27.97,27.54,27.65,60340100
-2011-02-04 00:00:00,27.7,27.84,27.51,27.77,40412200
-2011-02-07 00:00:00,27.8,28.34,27.79,28.2,68980900
-2011-02-08 00:00:00,28.1,28.34,28.05,28.28,34904200
-2011-02-09 00:00:00,28.19,28.26,27.91,27.97,52905100
-2011-02-10 00:00:00,27.93,27.94,27.29,27.5,76672400
-2011-02-11 00:00:00,27.76,27.81,27.07,27.25,83939700
-2011-02-14 00:00:00,27.21,27.27,26.95,27.23,56766200
-2011-02-15 00:00:00,27.04,27.33,26.95,26.96,44116500
-2011-02-16 00:00:00,27.05,27.07,26.6,27.02,70817900
-2011-02-17 00:00:00,26.97,27.37,26.91,27.21,57207300
-2011-02-18 00:00:00,27.13,27.21,26.99,27.06,68667800
-2011-02-22 00:00:00,26.78,27.1,26.52,26.59,60889000
-2011-02-23 00:00:00,26.53,26.86,26.43,26.59,60234100
-2011-02-24 00:00:00,26.64,27.06,26.5,26.77,64494200
-2011-02-25 00:00:00,26.91,26.95,26.5,26.55,53006300
-2011-02-28 00:00:00,26.69,26.86,26.51,26.58,51379900
-2011-03-01 00:00:00,26.6,26.78,26.15,26.16,60055000
-2011-03-02 00:00:00,26.11,26.37,26.04,26.08,48658200
-2011-03-03 00:00:00,26.26,26.4,26.18,26.2,68271500
-2011-03-04 00:00:00,26.22,26.24,25.8,25.95,70437200
-2011-03-07 00:00:00,26.13,26.27,25.55,25.72,64980400
-2011-03-08 00:00:00,25.77,26.02,25.65,25.91,50549800
-2011-03-09 00:00:00,25.81,25.98,25.66,25.89,39789100
-2011-03-10 00:00:00,25.62,25.71,25.35,25.41,66549500
-2011-03-11 00:00:00,25.41,25.85,25.36,25.68,49905800
-2011-03-14 00:00:00,25.49,25.76,25.35,25.69,54473400
-2011-03-15 00:00:00,25.08,25.47,25.0,25.39,76067300
-2011-03-16 00:00:00,25.22,25.28,24.68,24.79,100725400
-2011-03-17 00:00:00,25.06,25.22,24.75,24.78,62497000
-2011-03-18 00:00:00,25.06,25.18,24.8,24.8,85486700
-2011-03-21 00:00:00,25.18,25.58,25.15,25.33,46878100
-2011-03-22 00:00:00,25.3,25.46,25.23,25.3,30895600
-2011-03-23 00:00:00,25.23,25.61,25.18,25.54,43969000
-2011-03-24 00:00:00,25.6,25.87,25.5,25.81,38696700
-2011-03-25 00:00:00,25.93,25.95,25.59,25.62,57029800
-2011-03-28 00:00:00,25.66,25.72,25.38,25.41,48973200
-2011-03-29 00:00:00,25.34,25.52,25.3,25.49,40763500
-2011-03-30 00:00:00,25.6,25.72,25.5,25.61,41999300
-2011-03-31 00:00:00,25.6,25.68,25.34,25.39,63233700
-2011-04-01 00:00:00,25.53,25.53,25.31,25.48,63114200
-2011-04-04 00:00:00,25.45,25.66,25.41,25.55,35433700
-2011-04-05 00:00:00,25.82,26.18,25.74,25.78,73694500
-2011-04-06 00:00:00,25.98,26.31,25.86,26.15,65581400
-2011-04-07 00:00:00,26.19,26.26,25.97,26.2,46134700
-2011-04-08 00:00:00,26.17,26.28,25.96,26.07,39887600
-2011-04-11 00:00:00,26.19,26.25,25.8,25.98,34286300
-2011-04-12 00:00:00,25.83,25.85,25.55,25.64,36920400
-2011-04-13 00:00:00,25.65,25.87,25.56,25.63,38144700
-2011-04-14 00:00:00,25.42,25.44,25.09,25.42,55239900
-2011-04-15 00:00:00,25.46,25.56,25.18,25.37,65080400
-2011-04-18 00:00:00,25.1,25.28,24.72,25.08,58045100
-2011-04-19 00:00:00,25.0,25.17,24.87,25.15,38892400
-2011-04-20 00:00:00,25.54,26.0,25.51,25.76,61608600
-2011-04-21 00:00:00,25.79,25.89,25.36,25.52,46892300
-2011-04-25 00:00:00,25.56,25.62,25.34,25.61,33525100
-2011-04-26 00:00:00,25.74,26.44,25.67,26.19,69200000
-2011-04-27 00:00:00,26.3,26.39,26.13,26.38,52689000
-2011-04-28 00:00:00,26.46,26.87,26.4,26.71,80200000
-2011-04-29 00:00:00,26.55,26.64,25.36,25.92,319317900
-2011-05-02 00:00:00,25.94,26.0,25.48,25.66,89825600
-2011-05-03 00:00:00,25.6,25.85,25.49,25.81,71892900
-2011-05-04 00:00:00,25.85,26.25,25.79,26.06,73292300
-2011-05-05 00:00:00,26.05,26.08,25.68,25.79,55600000
-2011-05-06 00:00:00,26.07,26.22,25.75,25.87,55993000
-2011-05-09 00:00:00,25.8,25.96,25.67,25.83,38696400
-2011-05-10 00:00:00,25.38,25.85,25.25,25.67,120798700
-2011-05-11 00:00:00,25.65,25.66,25.21,25.36,78600000
-2011-05-12 00:00:00,25.35,25.39,25.1,25.32,77400000
-2011-05-13 00:00:00,25.28,25.32,24.95,25.03,66812300
-2011-05-16 00:00:00,24.96,25.07,24.5,24.57,91350900
-2011-05-17 00:00:00,24.4,24.7,24.27,24.52,82882100
-2011-05-18 00:00:00,24.53,24.74,24.25,24.69,53931100
-2011-05-19 00:00:00,24.85,24.88,24.5,24.72,37783600
-2011-05-20 00:00:00,24.72,24.87,24.44,24.49,45451500
-2011-05-23 00:00:00,24.21,24.25,24.03,24.17,52692500
-2011-05-24 00:00:00,24.2,24.29,24.04,24.15,47691800
-2011-05-25 00:00:00,24.19,24.31,24.16,24.19,34904200
-2011-05-26 00:00:00,24.35,25.03,24.32,24.67,78016600
-2011-05-27 00:00:00,24.68,24.9,24.65,24.76,50251000
-2011-05-31 00:00:00,24.96,25.06,24.7,25.01,60196300
-2011-06-01 00:00:00,24.99,25.1,24.37,24.43,74033500
-2011-06-02 00:00:00,24.49,24.65,24.18,24.22,51487800
-2011-06-03 00:00:00,24.05,24.14,23.84,23.91,60697700
-2011-06-06 00:00:00,23.89,24.25,23.77,24.01,54778700
-2011-06-07 00:00:00,24.09,24.17,23.9,24.06,41112600
-2011-06-08 00:00:00,23.9,24.02,23.86,23.94,42205000
-2011-06-09 00:00:00,24.01,24.04,23.82,23.96,42878700
-2011-06-10 00:00:00,24.02,24.02,23.69,23.71,49327200
-2011-06-13 00:00:00,24.04,24.19,23.7,24.04,47574100
-2011-06-14 00:00:00,24.3,24.45,24.19,24.22,42894500
-2011-06-15 00:00:00,24.0,24.01,23.67,23.74,49410200
-2011-06-16 00:00:00,23.75,24.1,23.65,24.0,57184100
-2011-06-17 00:00:00,24.22,24.3,23.98,24.26,83320400
-2011-06-20 00:00:00,24.17,24.66,24.16,24.47,54338400
-2011-06-21 00:00:00,24.52,24.86,24.4,24.76,49708700
-2011-06-22 00:00:00,24.6,24.81,24.59,24.65,44287300
-2011-06-23 00:00:00,24.44,24.65,24.2,24.63,59470400
-2011-06-24 00:00:00,24.51,24.54,24.19,24.3,101387200
-2011-06-27 00:00:00,24.23,25.46,24.23,25.2,92044200
-2011-06-28 00:00:00,25.3,25.92,25.16,25.8,81032100
-2011-06-29 00:00:00,25.71,25.71,25.36,25.62,66051000
-2011-06-30 00:00:00,25.74,26.0,25.66,26.0,52535400
-2011-07-01 00:00:00,25.93,26.17,25.84,26.02,52906200
-2011-07-05 00:00:00,26.1,26.15,25.9,26.03,37805300
-2011-07-06 00:00:00,25.97,26.37,25.96,26.33,48744200
-2011-07-07 00:00:00,26.49,26.88,26.36,26.77,51946500
-2011-07-08 00:00:00,26.54,26.98,26.51,26.92,58332500
-2011-07-11 00:00:00,26.62,26.8,26.49,26.63,43999800
-2011-07-12 00:00:00,26.55,26.79,26.34,26.54,47319300
-2011-07-13 00:00:00,26.6,26.96,26.51,26.63,40861800
-2011-07-14 00:00:00,26.62,27.01,26.36,26.47,46382300
-2011-07-15 00:00:00,26.47,26.93,26.47,26.78,49132400
-2011-07-18 00:00:00,26.63,26.9,26.26,26.59,44501900
-2011-07-19 00:00:00,26.81,27.64,26.78,27.54,86730600
-2011-07-20 00:00:00,27.28,27.35,26.98,27.06,49795400
-2011-07-21 00:00:00,27.04,27.31,26.65,27.1,81737400
-2011-07-22 00:00:00,26.86,27.55,26.68,27.53,76380600
-2011-07-25 00:00:00,27.26,28.09,27.19,27.91,108482400
-2011-07-26 00:00:00,27.82,28.15,27.78,28.08,74636500
-2011-07-27 00:00:00,27.88,27.99,27.2,27.33,71488700
-2011-07-28 00:00:00,27.29,28.07,27.21,27.72,83761400
-2011-07-29 00:00:00,27.52,27.71,27.26,27.4,104394800
-2011-08-01 00:00:00,27.51,27.69,26.75,27.27,61838400
-2011-08-02 00:00:00,26.98,27.45,26.76,26.8,63883100
-2011-08-03 00:00:00,26.83,27.0,26.48,26.92,64581200
-2011-08-04 00:00:00,26.53,26.87,25.93,25.94,92949500
-2011-08-05 00:00:00,25.97,26.1,25.23,25.68,112071700
-2011-08-08 00:00:00,25.02,25.6,24.39,24.48,134257200
-2011-08-09 00:00:00,24.71,25.62,24.03,25.58,126268900
-2011-08-10 00:00:00,24.95,25.09,24.1,24.2,127819900
-2011-08-11 00:00:00,24.5,25.38,24.4,25.19,90690100
-2011-08-12 00:00:00,25.13,25.34,24.65,25.1,64787100
-2011-08-15 00:00:00,25.24,25.58,25.15,25.51,56529400
-2011-08-16 00:00:00,25.22,25.59,25.05,25.35,54251500
-2011-08-17 00:00:00,25.25,25.7,24.93,25.25,50923700
-2011-08-18 00:00:00,24.57,25.09,24.03,24.67,105714200
-2011-08-19 00:00:00,24.41,24.62,23.91,24.05,77397900
-2011-08-22 00:00:00,24.42,24.49,23.79,23.98,54721000
-2011-08-23 00:00:00,24.03,24.75,24.03,24.72,59670600
-2011-08-24 00:00:00,24.65,24.93,24.42,24.9,45329700
-2011-08-25 00:00:00,25.08,25.16,24.5,24.57,48192000
-2011-08-26 00:00:00,24.51,25.34,24.42,25.25,71957000
-2011-08-29 00:00:00,25.53,25.86,25.37,25.84,38863200
-2011-08-30 00:00:00,25.73,26.43,25.7,26.23,57341400
-2011-08-31 00:00:00,26.29,26.71,26.26,26.6,59300800
-2011-09-01 00:00:00,26.46,26.86,26.21,26.21,60510800
-2011-09-02 00:00:00,25.78,26.0,25.66,25.8,43894400
-2011-09-06 00:00:00,25.2,25.59,25.11,25.51,54929300
-2011-09-07 00:00:00,25.69,26.0,25.57,26.0,41961000
-2011-09-08 00:00:00,26.0,26.66,25.95,26.22,65811900
-2011-09-09 00:00:00,26.0,26.18,25.5,25.74,64529200
-2011-09-12 00:00:00,25.44,25.93,25.27,25.89,55046100
-2011-09-13 00:00:00,25.92,26.19,25.81,26.04,48792300
-2011-09-14 00:00:00,26.17,26.8,25.89,26.5,66739200
-2011-09-15 00:00:00,26.73,27.03,26.31,26.99,67808300
-2011-09-16 00:00:00,27.05,27.27,26.83,27.12,89681500
-2011-09-19 00:00:00,26.8,27.31,26.6,27.21,52324900
-2011-09-20 00:00:00,27.31,27.5,26.93,26.98,49211900
-2011-09-21 00:00:00,27.05,27.06,25.97,25.99,72750700
-2011-09-22 00:00:00,25.3,25.65,24.6,25.06,96278300
-2011-09-23 00:00:00,24.9,25.15,24.69,25.06,64768100
-2011-09-26 00:00:00,25.19,25.52,24.73,25.44,51057600
-2011-09-27 00:00:00,25.66,25.92,25.45,25.67,55620700
-2011-09-28 00:00:00,25.93,26.37,25.51,25.58,60736200
-2011-09-29 00:00:00,25.98,26.17,25.09,25.45,63407300
-2011-09-30 00:00:00,25.2,25.5,24.88,24.89,54060500
-2011-10-03 00:00:00,24.72,25.34,24.52,24.53,64592500
-2011-10-04 00:00:00,24.3,25.39,24.26,25.34,83485400
-2011-10-05 00:00:00,25.42,26.16,25.16,25.89,94061300
-2011-10-06 00:00:00,25.9,26.4,25.7,26.34,55111400
-2011-10-07 00:00:00,26.34,26.51,26.2,26.25,52741600
-2011-10-10 00:00:00,26.58,26.97,26.47,26.94,41815300
-2011-10-11 00:00:00,26.86,27.07,26.72,27.0,38826200
-2011-10-12 00:00:00,27.18,27.31,26.9,26.96,52489800
-2011-10-13 00:00:00,26.76,27.2,26.62,27.18,43823500
-2011-10-14 00:00:00,27.31,27.5,27.02,27.27,50947700
-2011-10-17 00:00:00,27.11,27.42,26.85,26.98,39453300
-2011-10-18 00:00:00,26.94,27.4,26.8,27.31,52487900
-2011-10-19 00:00:00,27.37,27.47,27.01,27.13,42880000
-2011-10-20 00:00:00,27.26,27.34,26.4,27.04,76300200
-2011-10-21 00:00:00,27.15,27.19,26.8,27.16,76620600
-2011-10-24 00:00:00,27.06,27.4,27.04,27.19,56897800
-2011-10-25 00:00:00,27.08,27.23,26.72,26.81,53554600
-2011-10-26 00:00:00,27.03,27.06,26.1,26.59,63029900
-2011-10-27 00:00:00,27.13,27.4,26.65,27.25,74512400
-2011-10-28 00:00:00,27.14,27.19,26.79,26.98,57712100
-2011-10-31 00:00:00,26.76,27.0,26.62,26.63,46799000
-2011-11-01 00:00:00,26.19,26.32,25.86,25.99,61182600
-2011-11-02 00:00:00,26.1,26.2,25.7,26.01,53533100
-2011-11-03 00:00:00,26.24,26.59,25.98,26.53,65836100
-2011-11-04 00:00:00,26.38,26.4,26.0,26.25,36549200
-2011-11-07 00:00:00,26.21,26.82,26.13,26.8,42589700
-2011-11-08 00:00:00,27.01,27.2,26.69,27.16,47822500
-2011-11-09 00:00:00,26.59,26.75,26.06,26.2,62950900
-2011-11-10 00:00:00,26.47,26.5,26.12,26.28,32514400
-2011-11-11 00:00:00,26.58,27.08,26.57,26.91,37903000
-2011-11-14 00:00:00,26.88,27.0,26.65,26.76,34199200
-2011-11-15 00:00:00,26.56,26.94,26.4,26.74,43874200
-2011-11-16 00:00:00,26.47,26.51,26.04,26.07,53262800
-2011-11-17 00:00:00,26.01,26.04,25.44,25.54,70977500
-2011-11-18 00:00:00,25.48,25.5,25.15,25.3,47626200
-2011-11-21 00:00:00,25.24,25.25,24.9,25.0,61882500
-2011-11-22 00:00:00,24.89,24.96,24.65,24.79,49204500
-2011-11-23 00:00:00,24.61,24.79,24.47,24.47,49099700
-2011-11-25 00:00:00,24.38,24.67,24.3,24.3,26164600
-2011-11-28 00:00:00,24.94,24.97,24.69,24.87,46766700
-2011-11-29 00:00:00,24.82,25.04,24.75,24.84,40917100
-2011-11-30 00:00:00,25.37,25.59,25.14,25.58,81350900
-2011-12-01 00:00:00,25.56,25.63,25.2,25.28,48545400
-2011-12-02 00:00:00,25.59,25.62,25.16,25.22,52293800
-2011-12-05 00:00:00,25.78,25.8,25.5,25.7,56818400
-2011-12-06 00:00:00,25.81,25.87,25.61,25.66,46175300
-2011-12-07 00:00:00,25.67,25.76,25.34,25.6,62667000
-2011-12-08 00:00:00,25.48,25.72,25.37,25.4,60522200
-2011-12-09 00:00:00,25.52,25.87,25.5,25.7,53788500
-2011-12-12 00:00:00,25.41,25.57,25.29,25.51,38945900
-2011-12-13 00:00:00,25.75,26.1,25.65,25.76,54581100
-2011-12-14 00:00:00,25.72,25.86,25.57,25.59,47926400
-2011-12-15 00:00:00,25.72,25.88,25.54,25.56,46213900
-2011-12-16 00:00:00,25.67,26.17,25.63,26.0,101408100
-2011-12-19 00:00:00,26.02,26.12,25.46,25.53,52258300
-2011-12-20 00:00:00,25.86,26.1,25.81,26.03,60767600
-2011-12-21 00:00:00,26.01,26.19,25.44,25.76,64132500
-2011-12-22 00:00:00,25.82,25.86,25.48,25.81,35794100
-2011-12-23 00:00:00,25.91,26.04,25.73,26.03,23205800
-2011-12-27 00:00:00,25.96,26.14,25.93,26.04,21287200
-2011-12-28 00:00:00,26.11,26.15,25.76,25.82,29822500
-2011-12-29 00:00:00,25.95,26.05,25.86,26.02,22616900
-2011-12-30 00:00:00,26.0,26.12,25.91,25.96,27395700
-2012-01-03 00:00:00,26.55,26.96,26.39,26.77,64731500
-2012-01-04 00:00:00,26.82,27.47,26.78,27.4,80516100
-2012-01-05 00:00:00,27.38,27.73,27.29,27.68,56081400
-2012-01-06 00:00:00,27.53,28.19,27.53,28.11,99455500
-2012-01-09 00:00:00,28.05,28.1,27.72,27.74,59706800
-2012-01-10 00:00:00,27.93,28.15,27.75,27.84,60014400
-2012-01-11 00:00:00,27.43,27.98,27.37,27.72,65582400
-2012-01-12 00:00:00,27.87,28.02,27.65,28.0,49370800
-2012-01-13 00:00:00,27.93,28.25,27.79,28.25,60196100
-2012-01-17 00:00:00,28.4,28.65,28.17,28.26,72395300
-2012-01-18 00:00:00,28.31,28.4,27.97,28.23,64860600
-2012-01-19 00:00:00,28.16,28.44,28.03,28.12,74053500
-2012-01-20 00:00:00,28.82,29.74,28.75,29.71,165902900
-2012-01-23 00:00:00,29.55,29.95,29.35,29.73,76078100
-2012-01-24 00:00:00,29.47,29.57,29.18,29.34,51703300
-2012-01-25 00:00:00,29.07,29.65,29.07,29.56,59231700
-2012-01-26 00:00:00,29.61,29.7,29.4,29.5,49102800
-2012-01-27 00:00:00,29.45,29.53,29.17,29.23,44187700
-2012-01-30 00:00:00,28.97,29.62,28.83,29.61,51114800
-2012-01-31 00:00:00,29.66,29.7,29.23,29.53,50572400
-2012-02-01 00:00:00,29.79,30.05,29.76,29.89,67409900
-2012-02-02 00:00:00,29.9,30.17,29.71,29.95,52223300
-2012-02-03 00:00:00,30.14,30.4,30.09,30.24,41838500
-2012-02-06 00:00:00,30.04,30.22,29.97,30.2,28039700
-2012-02-07 00:00:00,30.15,30.49,30.05,30.35,39242400
-2012-02-08 00:00:00,30.26,30.67,30.22,30.66,49659100
-2012-02-09 00:00:00,30.68,30.8,30.48,30.77,50481600
-2012-02-10 00:00:00,30.64,30.8,30.36,30.5,44605300
-2012-02-13 00:00:00,30.63,30.77,30.43,30.58,33319800
-2012-02-14 00:00:00,30.33,30.46,29.85,30.25,59644000
-2012-02-15 00:00:00,30.33,30.39,30.03,30.05,43311300
-2012-02-16 00:00:00,30.31,31.55,30.3,31.29,94705100
-2012-02-17 00:00:00,31.2,31.32,30.95,31.25,70036500
-2012-02-21 00:00:00,31.18,31.61,31.15,31.44,50829900
-2012-02-22 00:00:00,31.45,31.68,31.18,31.27,49253200
-2012-02-23 00:00:00,31.2,31.59,31.0,31.37,35034700
-2012-02-24 00:00:00,31.48,31.5,31.24,31.48,35575400
-2012-02-27 00:00:00,31.24,31.5,31.1,31.35,34568400
-2012-02-28 00:00:00,31.41,31.93,31.38,31.87,45230600
-2012-02-29 00:00:00,31.89,32.0,31.61,31.74,59323600
-2012-03-01 00:00:00,31.93,32.39,31.85,32.29,77344100
-2012-03-02 00:00:00,32.31,32.44,32.0,32.08,47314200
-2012-03-05 00:00:00,32.01,32.05,31.62,31.8,45240000
-2012-03-06 00:00:00,31.54,31.98,31.49,31.56,51932900
-2012-03-07 00:00:00,31.67,31.92,31.53,31.84,34340400
-2012-03-08 00:00:00,32.04,32.21,31.9,32.01,36747400
-2012-03-09 00:00:00,32.1,32.16,31.92,31.99,34628400
-2012-03-12 00:00:00,31.97,32.2,31.82,32.04,34073600
-2012-03-13 00:00:00,32.24,32.69,32.15,32.67,48951700
-2012-03-14 00:00:00,32.53,32.88,32.49,32.77,41986900
-2012-03-15 00:00:00,32.79,32.94,32.58,32.85,49068300
-2012-03-16 00:00:00,32.91,32.95,32.5,32.6,65626400
-2012-03-19 00:00:00,32.54,32.61,32.15,32.2,44789200
-2012-03-20 00:00:00,32.1,32.15,31.74,31.99,41566800
-2012-03-21 00:00:00,31.96,32.15,31.82,31.91,37928600
-2012-03-22 00:00:00,31.81,32.09,31.79,32.0,31749500
-2012-03-23 00:00:00,32.1,32.11,31.72,32.01,35912200
-2012-03-26 00:00:00,32.19,32.61,32.15,32.59,36758300
-2012-03-27 00:00:00,32.65,32.7,32.4,32.52,36274900
-2012-03-28 00:00:00,32.52,32.7,32.04,32.19,41344800
-2012-03-29 00:00:00,32.06,32.19,31.81,32.12,37038500
-2012-03-30 00:00:00,32.4,32.41,32.04,32.26,31749400
-2012-04-02 00:00:00,32.22,32.46,31.95,32.29,35853600
-2012-04-03 00:00:00,32.16,32.19,31.66,31.94,42752100
-2012-04-04 00:00:00,31.66,31.69,31.05,31.21,49455900
-2012-04-05 00:00:00,31.15,31.63,31.05,31.52,50368600
-2012-04-09 00:00:00,31.22,31.4,30.97,31.1,31056400
-2012-04-10 00:00:00,31.06,31.19,30.3,30.47,54131300
-2012-04-11 00:00:00,30.43,30.53,30.23,30.35,43014000
-2012-04-12 00:00:00,30.48,31.04,30.42,30.98,38304000
-2012-04-13 00:00:00,30.89,31.16,30.72,30.81,39749200
-2012-04-16 00:00:00,30.99,31.19,30.77,31.08,38124800
-2012-04-17 00:00:00,31.27,31.61,31.2,31.44,34361500
-2012-04-18 00:00:00,31.28,31.31,31.04,31.14,40552900
-2012-04-19 00:00:00,31.13,31.68,30.94,31.01,54781200
-2012-04-20 00:00:00,32.15,32.89,32.05,32.42,106045000
-2012-04-23 00:00:00,32.31,32.5,32.03,32.12,61398200
-2012-04-24 00:00:00,32.21,32.52,31.83,31.92,40871100
-2012-04-25 00:00:00,31.92,32.32,31.87,32.2,62495500
-2012-04-26 00:00:00,32.12,32.23,31.92,32.11,40308100
-2012-04-27 00:00:00,32.12,32.22,31.88,31.98,41419100
-2012-04-30 00:00:00,31.98,32.11,31.92,32.02,35697200
-2012-05-01 00:00:00,32.05,32.34,31.95,32.01,43832300
-2012-05-02 00:00:00,31.85,31.93,31.64,31.8,37385300
-2012-05-03 00:00:00,31.88,31.9,31.61,31.76,31501300
-2012-05-04 00:00:00,31.45,31.57,30.92,30.98,57927200
-2012-05-07 00:00:00,30.7,30.86,30.57,30.65,48641400
-2012-05-08 00:00:00,30.48,30.78,30.17,30.5,46328300
-2012-05-09 00:00:00,30.19,30.83,30.1,30.76,50309300
-2012-05-10 00:00:00,30.86,31.02,30.45,30.74,43839200
-2012-05-11 00:00:00,30.69,31.54,30.69,31.16,43459300
-2012-05-14 00:00:00,30.82,31.04,30.64,30.68,40528900
-2012-05-15 00:00:00,30.64,30.8,30.15,30.21,61822800
-2012-05-16 00:00:00,30.31,30.32,29.74,29.9,60083700
-2012-05-17 00:00:00,29.99,30.21,29.71,29.72,48484000
-2012-05-18 00:00:00,29.79,29.81,29.17,29.27,56205300
-2012-05-21 00:00:00,29.1,29.79,29.06,29.75,38787900
-2012-05-22 00:00:00,29.69,29.88,29.5,29.76,39504900
-2012-05-23 00:00:00,29.35,29.4,28.64,29.11,65171000
-2012-05-24 00:00:00,29.16,29.3,28.76,29.07,52575000
-2012-05-25 00:00:00,29.2,29.36,29.01,29.06,29507200
-2012-05-29 00:00:00,29.38,29.72,29.22,29.56,37758800
-2012-05-30 00:00:00,29.35,29.48,29.12,29.34,41585500
-2012-05-31 00:00:00,29.3,29.42,28.94,29.19,39134000
-2012-06-01 00:00:00,28.76,28.96,28.44,28.45,56634300
-2012-06-04 00:00:00,28.62,28.78,28.32,28.55,47926300
-2012-06-05 00:00:00,28.51,28.75,28.39,28.51,45715400
-2012-06-06 00:00:00,28.88,29.37,28.81,29.35,46860500
-2012-06-07 00:00:00,29.64,29.7,29.17,29.23,37792800
-2012-06-08 00:00:00,29.21,29.68,29.05,29.65,42551100
-2012-06-11 00:00:00,29.73,29.81,28.82,28.9,46361900
-2012-06-12 00:00:00,29.1,29.3,28.84,29.29,35337900
-2012-06-13 00:00:00,29.22,29.44,29.05,29.13,32984600
-2012-06-14 00:00:00,29.33,29.46,28.88,29.34,39458900
-2012-06-15 00:00:00,29.59,30.08,29.49,30.02,62314400
-2012-06-18 00:00:00,29.99,30.03,29.71,29.84,58679900
-2012-06-19 00:00:00,30.19,31.11,30.05,30.7,75725800
-2012-06-20 00:00:00,30.93,31.05,30.64,30.93,36257100
-2012-06-21 00:00:00,30.96,31.14,30.06,30.14,48456600
-2012-06-22 00:00:00,30.3,30.73,30.03,30.7,45098100
-2012-06-25 00:00:00,30.3,30.32,29.62,29.87,42217200
-2012-06-26 00:00:00,30.0,30.27,29.94,30.02,38421300
-2012-06-27 00:00:00,30.19,30.5,30.03,30.17,33781700
-2012-06-28 00:00:00,29.98,30.05,29.42,29.91,45328400
-2012-06-29 00:00:00,30.45,30.69,30.14,30.59,55227200
-2012-07-02 00:00:00,30.62,30.62,30.21,30.56,30589100
-2012-07-03 00:00:00,30.23,30.76,30.17,30.76,20938100
-2012-07-05 00:00:00,30.59,30.78,30.38,30.7,28801900
-2012-07-06 00:00:00,30.61,30.7,29.95,30.19,38294800
-2012-07-09 00:00:00,30.12,30.23,29.78,30.0,30680800
-2012-07-10 00:00:00,30.08,30.22,29.51,29.74,37534100
-2012-07-11 00:00:00,29.71,29.74,29.11,29.3,39184900
-2012-07-12 00:00:00,29.15,29.18,28.54,28.63,63523600
-2012-07-13 00:00:00,28.76,29.48,28.72,29.39,39085000
-2012-07-16 00:00:00,29.48,29.53,29.04,29.44,27900600
-2012-07-17 00:00:00,29.64,29.86,29.2,29.66,33771300
-2012-07-18 00:00:00,29.6,30.45,29.46,30.45,41090400
-2012-07-19 00:00:00,30.51,30.8,30.38,30.67,46663200
-2012-07-20 00:00:00,31.0,31.05,30.05,30.12,64021700
-2012-07-23 00:00:00,29.57,29.58,29.01,29.28,55151900
-2012-07-24 00:00:00,29.24,29.36,28.9,29.15,47723300
-2012-07-25 00:00:00,29.24,29.33,28.78,28.83,45579500
-2012-07-26 00:00:00,29.23,29.5,29.09,29.16,45301400
-2012-07-27 00:00:00,29.48,29.85,29.18,29.76,44242600
-2012-07-30 00:00:00,29.75,29.82,29.46,29.64,28905000
-2012-07-31 00:00:00,29.48,29.71,29.33,29.47,37620900
-2012-08-01 00:00:00,29.59,29.65,29.21,29.41,31721800
-2012-08-02 00:00:00,29.21,29.53,28.97,29.19,39520500
-2012-08-03 00:00:00,29.53,29.94,29.48,29.75,35859400
-2012-08-06 00:00:00,30.0,30.11,29.81,29.95,27471800
-2012-08-07 00:00:00,30.07,30.35,29.87,30.26,28002900
-2012-08-08 00:00:00,30.21,30.47,30.11,30.33,26257600
-2012-08-09 00:00:00,30.39,30.65,30.3,30.5,24920800
-2012-08-10 00:00:00,30.5,30.62,30.25,30.42,27810300
-2012-08-13 00:00:00,30.35,30.46,30.16,30.39,23049100
-2012-08-14 00:00:00,30.3,30.39,30.01,30.13,34551400
-2012-08-15 00:00:00,30.11,30.28,30.02,30.2,24351000
-2012-08-16 00:00:00,30.36,30.94,30.26,30.78,35787200
-2012-08-17 00:00:00,30.92,30.92,30.59,30.9,32589900
-2012-08-20 00:00:00,30.82,30.85,30.58,30.74,23737700
-2012-08-21 00:00:00,30.76,30.96,30.61,30.8,28822700
-2012-08-22 00:00:00,30.59,30.76,30.47,30.54,33437400
-2012-08-23 00:00:00,30.39,30.4,30.08,30.26,28355600
-2012-08-24 00:00:00,30.25,30.63,30.18,30.56,22943300
-2012-08-27 00:00:00,30.93,30.96,30.59,30.69,34691100
-2012-08-28 00:00:00,30.7,30.8,30.52,30.63,23947900
-2012-08-29 00:00:00,30.65,30.75,30.44,30.65,23346800
-2012-08-30 00:00:00,30.53,30.61,30.22,30.32,23982100
-2012-08-31 00:00:00,30.6,30.96,30.38,30.82,36590100
-2012-09-04 00:00:00,30.45,30.66,30.15,30.39,48556700
-2012-09-05 00:00:00,30.22,30.53,30.21,30.39,33650000
-2012-09-06 00:00:00,30.5,31.36,30.46,31.35,48371700
-2012-09-07 00:00:00,31.04,31.07,30.73,30.95,42649100
-2012-09-10 00:00:00,30.83,30.9,30.51,30.72,40524000
-2012-09-11 00:00:00,30.69,30.91,30.61,30.79,25191800
-2012-09-12 00:00:00,30.94,31.18,30.73,30.78,32775800
-2012-09-13 00:00:00,30.89,31.18,30.4,30.94,45047300
-2012-09-14 00:00:00,31.01,31.25,30.81,31.21,51422800
-2012-09-17 00:00:00,31.19,31.26,31.04,31.21,36488500
-2012-09-18 00:00:00,31.1,31.21,31.03,31.18,34542700
-2012-09-19 00:00:00,31.09,31.19,31.04,31.05,48871900
-2012-09-20 00:00:00,30.95,31.48,30.91,31.45,45543000
-2012-09-21 00:00:00,31.43,31.61,31.09,31.19,102348900
-2012-09-24 00:00:00,31.0,31.07,30.64,30.78,46825900
-2012-09-25 00:00:00,30.95,31.0,30.36,30.39,54266400
-2012-09-26 00:00:00,30.28,30.6,30.04,30.17,54672000
-2012-09-27 00:00:00,30.17,30.4,29.89,30.16,47129900
-2012-09-28 00:00:00,30.18,30.26,29.74,29.76,54229300
-2012-10-01 00:00:00,29.81,29.98,29.42,29.49,54042700
-2012-10-02 00:00:00,29.68,29.89,29.5,29.66,43338900
-2012-10-03 00:00:00,29.75,29.99,29.67,29.86,46655900
-2012-10-04 00:00:00,29.97,30.03,29.57,30.03,43634900
-2012-10-05 00:00:00,30.23,30.25,29.74,29.85,41133900
-2012-10-08 00:00:00,29.64,29.92,29.55,29.78,29752000
-2012-10-09 00:00:00,29.68,29.74,29.18,29.28,45121100
-2012-10-10 00:00:00,29.15,29.31,28.95,28.98,47227100
-2012-10-11 00:00:00,29.22,29.25,28.87,28.95,41488500
-2012-10-12 00:00:00,28.97,29.32,28.8,29.2,46464700
-2012-10-15 00:00:00,29.37,29.72,29.25,29.51,42440200
-2012-10-16 00:00:00,29.45,29.74,29.32,29.49,47739400
-2012-10-17 00:00:00,29.3,29.64,29.09,29.59,44206100
-2012-10-18 00:00:00,29.65,29.73,29.26,29.5,59238500
-2012-10-19 00:00:00,29.05,29.08,28.5,28.64,90470800
-2012-10-22 00:00:00,28.73,28.83,27.83,28.0,83374000
-2012-10-23 00:00:00,27.77,28.2,27.76,28.05,64414800
-2012-10-24 00:00:00,28.16,28.2,27.87,27.9,53320400
-2012-10-25 00:00:00,28.19,28.2,27.86,27.88,54084300
-2012-10-26 00:00:00,27.86,28.34,27.84,28.21,57790000
-2012-10-31 00:00:00,28.55,28.88,28.5,28.54,69464100
-2012-11-01 00:00:00,28.84,29.56,28.82,29.52,72047900
-2012-11-02 00:00:00,29.59,29.77,29.33,29.5,57131600
-2012-11-05 00:00:00,29.62,29.74,29.33,29.63,38070800
-2012-11-06 00:00:00,29.82,30.2,29.61,29.86,43401500
-2012-11-07 00:00:00,29.53,29.83,29.05,29.08,57871800
-2012-11-08 00:00:00,29.12,29.37,28.8,28.81,49841800
-2012-11-09 00:00:00,28.88,29.19,28.81,28.83,43291200
-2012-11-12 00:00:00,28.94,29.01,28.21,28.22,61112300
-2012-11-13 00:00:00,27.02,27.3,26.75,27.09,131689200
-2012-11-14 00:00:00,27.24,27.29,26.8,26.84,76086100
-2012-11-15 00:00:00,26.88,26.97,26.63,26.66,50955600
-2012-11-16 00:00:00,26.67,26.7,26.34,26.52,64083300
-2012-11-19 00:00:00,26.8,26.8,26.47,26.73,57179300
-2012-11-20 00:00:00,26.76,26.8,26.46,26.71,47070400
-2012-11-21 00:00:00,26.71,27.17,26.67,26.95,66360300
-2012-11-23 00:00:00,27.23,27.77,27.2,27.7,57845700
-2012-11-26 00:00:00,27.54,27.58,27.17,27.39,85198700
-2012-11-27 00:00:00,27.36,27.38,27.04,27.08,45018600
-2012-11-28 00:00:00,27.01,27.39,26.77,27.36,53018400
-2012-11-29 00:00:00,27.11,27.36,26.86,26.95,69551400
-2012-11-30 00:00:00,27.05,27.13,26.49,26.62,83690200
-2012-12-03 00:00:00,26.78,26.82,26.4,26.43,53173800
-2012-12-04 00:00:00,26.5,26.63,26.34,26.37,49777500
-2012-12-05 00:00:00,26.38,26.93,26.26,26.67,68283800
-2012-12-06 00:00:00,26.81,26.98,26.61,26.73,39182300
-2012-12-07 00:00:00,26.82,26.82,26.37,26.46,46162100
-2012-12-10 00:00:00,26.56,26.97,26.52,26.94,47031100
-2012-12-11 00:00:00,27.05,27.49,27.05,27.32,52282800
-2012-12-12 00:00:00,27.53,27.62,27.08,27.24,43966300
-2012-12-13 00:00:00,27.32,27.52,26.95,27.11,45080100
-2012-12-14 00:00:00,27.11,27.13,26.7,26.81,42077500
-2012-12-17 00:00:00,26.79,27.22,26.68,27.1,42046100
-2012-12-18 00:00:00,27.25,27.63,27.14,27.56,50486900
-2012-12-19 00:00:00,27.69,27.73,27.25,27.31,53519900
-2012-12-20 00:00:00,27.36,27.68,27.15,27.68,52607300
-2012-12-21 00:00:00,27.45,27.49,27.0,27.45,98776500
-2012-12-24 00:00:00,27.2,27.25,27.0,27.06,20842400
-2012-12-26 00:00:00,27.03,27.2,26.7,26.86,31631100
-2012-12-27 00:00:00,26.89,27.09,26.57,26.96,39394000
-2012-12-28 00:00:00,26.71,26.9,26.55,26.55,28239900
-2012-12-31 00:00:00,26.59,26.77,26.37,26.71,42749500
-2013-01-02 00:00:00,27.25,27.73,27.15,27.62,52899300
-2013-01-03 00:00:00,27.63,27.65,27.16,27.25,48294400
-2013-01-04 00:00:00,27.27,27.34,26.73,26.74,52521100
-2013-01-07 00:00:00,26.77,26.88,26.64,26.69,37110400
-2013-01-08 00:00:00,26.75,26.79,26.46,26.55,44703100
-2013-01-09 00:00:00,26.72,26.75,26.56,26.7,49047900
-2013-01-10 00:00:00,26.65,26.98,26.29,26.46,71431300
-2013-01-11 00:00:00,26.49,26.93,26.28,26.83,55512100
-2013-01-14 00:00:00,26.9,27.08,26.76,26.89,48324400
-2013-01-15 00:00:00,26.83,27.29,26.83,27.21,48244500
-2013-01-16 00:00:00,27.15,27.23,27.01,27.04,41077400
-2013-01-17 00:00:00,27.19,27.47,27.06,27.25,51685900
-2013-01-18 00:00:00,27.1,27.29,27.04,27.25,52167700
-2013-01-22 00:00:00,27.3,27.45,27.0,27.15,58650600
-2013-01-23 00:00:00,27.2,27.64,27.2,27.61,50387700
-2013-01-24 00:00:00,27.7,28.07,27.47,27.63,101739300
-2013-01-25 00:00:00,27.58,28.23,27.39,27.88,81847700
-2013-01-28 00:00:00,28.01,28.23,27.76,27.91,56056500
-2013-01-29 00:00:00,27.82,28.13,27.6,28.01,49242600
-2013-01-30 00:00:00,28.01,28.19,27.76,27.85,43580500
-2013-01-31 00:00:00,27.79,27.97,27.4,27.45,50530000
-2013-02-01 00:00:00,27.67,28.05,27.55,27.93,55565900
-2013-02-04 00:00:00,27.87,28.02,27.42,27.44,50540000
-2013-02-05 00:00:00,27.62,27.66,27.36,27.5,35410400
-2013-02-06 00:00:00,27.38,27.54,27.25,27.34,41889600
-2013-02-07 00:00:00,27.35,27.39,27.1,27.28,38028300
-2013-02-08 00:00:00,27.35,27.71,27.31,27.55,33318500
-2013-02-11 00:00:00,27.65,27.92,27.5,27.86,32247700
-2013-02-12 00:00:00,27.88,28.0,27.75,27.88,35990900
-2013-02-13 00:00:00,27.93,28.11,27.88,28.03,41715600
-2013-02-14 00:00:00,27.92,28.06,27.87,28.04,32663200
-2013-02-15 00:00:00,28.04,28.16,27.88,28.01,49650900
-2013-02-19 00:00:00,27.88,28.09,27.8,28.05,38781400
-2013-02-20 00:00:00,28.13,28.2,27.83,27.87,44110200
-2013-02-21 00:00:00,27.74,27.74,27.23,27.49,49078500
-2013-02-22 00:00:00,27.68,27.76,27.48,27.76,31425900
-2013-02-25 00:00:00,27.97,28.05,27.37,27.37,48011800
-2013-02-26 00:00:00,27.38,27.6,27.34,27.37,49923300
-2013-02-27 00:00:00,27.42,28.0,27.33,27.81,36394700
-2013-02-28 00:00:00,27.88,27.97,27.74,27.8,35840200
-2013-03-01 00:00:00,27.72,27.98,27.52,27.95,34849700
-2013-03-04 00:00:00,27.85,28.15,27.7,28.15,38157500
-2013-03-05 00:00:00,28.29,28.54,28.16,28.35,41432200
-2013-03-06 00:00:00,28.21,28.23,27.78,28.09,51448500
-2013-03-07 00:00:00,28.11,28.28,28.01,28.14,29196700
-2013-03-08 00:00:00,28.25,28.33,27.96,28.0,37667800
-2013-03-11 00:00:00,27.94,27.97,27.67,27.87,36627500
-2013-03-12 00:00:00,27.84,27.95,27.64,27.91,39255200
-2013-03-13 00:00:00,27.87,28.02,27.75,27.92,29093400
-2013-03-14 00:00:00,28.0,28.16,27.93,28.14,55914800
-2013-03-15 00:00:00,28.03,28.16,27.98,28.04,92710300
-2013-03-18 00:00:00,27.88,28.28,27.81,28.1,44809400
-2013-03-19 00:00:00,28.12,28.22,28.03,28.18,51901600
-2013-03-20 00:00:00,28.34,28.49,28.18,28.32,35447800
-2013-03-21 00:00:00,28.11,28.36,28.05,28.11,34233200
-2013-03-22 00:00:00,28.19,28.34,28.1,28.25,28720900
-2013-03-25 00:00:00,28.3,28.35,27.96,28.16,44154000
-2013-03-26 00:00:00,28.24,28.34,28.11,28.16,27824300
-2013-03-27 00:00:00,28.14,28.45,28.08,28.37,36047400
-2013-03-28 00:00:00,28.32,28.66,28.26,28.61,55453800
-2013-04-01 00:00:00,28.64,28.66,28.36,28.61,29201100
-2013-04-02 00:00:00,28.59,28.85,28.52,28.8,28456500
-2013-04-03 00:00:00,28.75,28.95,28.54,28.56,35062800
-2013-04-04 00:00:00,28.39,28.61,28.27,28.6,45263200
-2013-04-05 00:00:00,28.22,28.78,28.11,28.7,50927300
-2013-04-08 00:00:00,28.73,28.73,28.47,28.59,34759500
-2013-04-09 00:00:00,28.73,29.82,28.68,29.61,77733800
-2013-04-10 00:00:00,29.57,30.32,29.52,30.28,71116700
-2013-04-11 00:00:00,29.1,29.2,28.73,28.94,130923200
-2013-04-12 00:00:00,28.85,29.02,28.66,28.79,62886300
-2013-04-15 00:00:00,28.65,28.98,28.51,28.69,56332900
-2013-04-16 00:00:00,28.9,29.14,28.7,28.97,52797300
-2013-04-17 00:00:00,28.85,29.04,28.6,28.83,52840700
-2013-04-18 00:00:00,28.95,28.98,28.5,28.79,56906600
-2013-04-19 00:00:00,29.62,30.24,29.61,29.77,99790700
-2013-04-22 00:00:00,30.3,31.18,30.27,30.83,137904000
-2013-04-23 00:00:00,30.7,30.9,30.38,30.6,59126900
-2013-04-24 00:00:00,30.62,31.92,30.6,31.76,90946600
-2013-04-25 00:00:00,31.71,32.84,31.54,31.94,110700200
-2013-04-26 00:00:00,31.9,31.98,31.45,31.79,47799300
-2013-04-29 00:00:00,31.8,32.68,31.77,32.61,59116400
-2013-04-30 00:00:00,32.56,33.11,32.28,33.1,75165200
-2013-05-01 00:00:00,32.93,33.08,32.6,32.72,54330900
-2013-05-02 00:00:00,32.63,33.17,32.39,33.16,46059500
-2013-05-03 00:00:00,33.23,33.52,33.08,33.49,46784600
-2013-05-06 00:00:00,33.42,33.91,33.25,33.75,40978300
-2013-05-07 00:00:00,33.65,33.79,33.24,33.31,43078300
-2013-05-08 00:00:00,33.07,33.24,32.65,32.99,51595700
-2013-05-09 00:00:00,32.85,33.0,32.59,32.66,46417800
-2013-05-10 00:00:00,32.67,32.72,32.32,32.69,36394900
-2013-05-13 00:00:00,32.61,33.07,32.55,33.03,36027600
-2013-05-14 00:00:00,32.86,33.53,32.8,33.53,56870100
-2013-05-15 00:00:00,33.45,33.9,33.43,33.85,46303900
-2013-05-16 00:00:00,33.64,34.15,33.55,34.08,59382900
-2013-05-17 00:00:00,34.13,34.87,34.1,34.87,60666700
-2013-05-20 00:00:00,34.73,35.1,34.68,35.08,54020800
-2013-05-21 00:00:00,35.1,35.27,34.72,34.85,48702400
-2013-05-22 00:00:00,34.79,34.84,34.36,34.61,66047500
-2013-05-23 00:00:00,34.23,34.55,33.9,34.15,51102700
-2013-05-24 00:00:00,33.92,34.28,33.9,34.27,33174400
-2013-05-28 00:00:00,34.42,35.18,34.41,35.02,48212100
-2013-05-29 00:00:00,34.74,35.02,34.57,34.88,38412200
-2013-05-30 00:00:00,34.85,35.25,34.81,35.03,51131000
-2013-05-31 00:00:00,34.82,35.28,34.79,34.9,56165700
-2013-06-03 00:00:00,34.92,35.63,34.83,35.59,51252600
-2013-06-04 00:00:00,35.62,35.74,34.77,34.99,65529500
-2013-06-05 00:00:00,34.6,34.89,34.43,34.78,46025100
-2013-06-06 00:00:00,34.84,35.11,34.49,34.96,37618500
-2013-06-07 00:00:00,35.25,35.78,35.06,35.67,40757300
-2013-06-10 00:00:00,35.51,35.65,35.14,35.47,35994500
-2013-06-11 00:00:00,35.05,35.18,34.68,34.84,39435900
-2013-06-12 00:00:00,35.14,35.27,34.85,35.0,37372700
-2013-06-13 00:00:00,34.99,35.02,34.59,34.72,45654900
-2013-06-14 00:00:00,34.55,34.69,34.25,34.4,53192600
-2013-06-17 00:00:00,34.69,35.16,34.63,35.0,49670100
-2013-06-18 00:00:00,34.97,35.17,34.9,34.98,28616500
-2013-06-19 00:00:00,34.96,35.09,34.59,34.59,30816200
-2013-06-20 00:00:00,34.26,34.33,33.37,33.49,54493700
-2013-06-21 00:00:00,33.66,33.73,33.05,33.27,85338500
-2013-06-24 00:00:00,32.94,34.2,32.57,33.72,56109000
-2013-06-25 00:00:00,34.08,34.38,33.46,33.67,44073400
-2013-06-26 00:00:00,34.12,34.48,33.89,34.35,48665900
-2013-06-27 00:00:00,34.52,34.78,34.5,34.62,28993100
-2013-06-28 00:00:00,34.38,34.79,34.34,34.54,65545500
-2013-07-01 00:00:00,34.75,34.99,34.33,34.36,31055400
diff --git a/black_litterman/data/PG.csv b/black_litterman/data/PG.csv
deleted file mode 100644
index 57625ed..0000000
--- a/black_litterman/data/PG.csv
+++ /dev/null
@@ -1,10977 +0,0 @@
-date,open,high,low,close,volume
-1970-01-02 00:00:00,109.5,110.25,109.37,110.0,832000
-1970-01-05 00:00:00,110.0,110.75,109.37,110.5,518400
-1970-01-06 00:00:00,110.25,110.25,109.25,110.0,480000
-1970-01-07 00:00:00,110.25,112.0,110.25,111.75,710400
-1970-01-08 00:00:00,111.75,113.5,111.5,113.0,531200
-1970-01-09 00:00:00,113.0,113.0,112.25,112.75,262400
-1970-01-12 00:00:00,112.75,112.75,112.0,112.0,371200
-1970-01-13 00:00:00,112.0,112.25,111.5,111.5,409600
-1970-01-14 00:00:00,112.0,114.75,112.0,112.0,595200
-1970-01-15 00:00:00,112.0,112.5,111.75,112.0,390400
-1970-01-16 00:00:00,112.75,115.0,112.75,113.25,409600
-1970-01-19 00:00:00,113.0,113.0,112.0,112.25,512000
-1970-01-20 00:00:00,112.5,113.12,112.5,112.62,268800
-1970-01-21 00:00:00,112.62,113.5,112.0,113.37,678400
-1970-01-22 00:00:00,113.37,116.25,112.12,116.0,902400
-1970-01-23 00:00:00,115.5,115.5,112.5,112.5,2892800
-1970-01-26 00:00:00,112.5,112.75,111.0,111.0,531200
-1970-01-27 00:00:00,111.25,112.0,111.25,111.25,147200
-1970-01-28 00:00:00,111.25,111.87,110.5,110.5,825600
-1970-01-29 00:00:00,110.5,110.5,109.75,110.25,416000
-1970-01-30 00:00:00,110.62,111.87,110.62,111.0,435200
-1970-02-02 00:00:00,111.0,111.25,110.0,110.0,2451200
-1970-02-03 00:00:00,110.25,112.87,110.25,112.0,1235200
-1970-02-04 00:00:00,112.0,113.0,112.0,112.25,384000
-1970-02-05 00:00:00,112.25,112.87,111.75,112.5,454400
-1970-02-06 00:00:00,112.5,114.5,112.25,114.0,531200
-1970-02-09 00:00:00,114.0,115.5,113.37,115.0,640000
-1970-02-10 00:00:00,115.0,115.0,114.5,114.75,288000
-1970-02-11 00:00:00,114.75,115.0,114.0,115.0,659200
-1970-02-12 00:00:00,115.25,116.25,115.25,116.0,793600
-1970-02-13 00:00:00,115.75,115.75,114.0,114.5,1548800
-1970-02-16 00:00:00,114.5,116.75,114.5,114.62,435200
-1970-02-17 00:00:00,114.5,114.5,109.5,110.5,1542400
-1970-02-18 00:00:00,110.37,110.37,107.62,108.0,1299200
-1970-02-19 00:00:00,108.0,108.5,107.0,108.5,2060800
-1970-02-20 00:00:00,108.5,109.12,108.25,108.25,844800
-1970-02-24 00:00:00,108.25,108.75,107.5,108.75,985600
-1970-02-25 00:00:00,108.75,109.25,107.25,108.0,2892800
-1970-02-26 00:00:00,106.0,106.0,105.5,105.62,1747200
-1970-02-27 00:00:00,106.0,110.0,106.0,109.25,1171200
-1970-03-02 00:00:00,109.25,111.25,109.25,109.75,1542400
-1970-03-03 00:00:00,109.75,110.5,109.0,110.5,876800
-1970-03-04 00:00:00,110.5,110.87,110.0,110.25,1075200
-1970-03-05 00:00:00,110.25,110.5,109.5,109.5,1523200
-1970-03-06 00:00:00,109.0,109.0,108.0,109.0,384000
-1970-03-09 00:00:00,109.0,109.62,109.0,109.12,275200
-1970-03-10 00:00:00,109.12,109.87,109.12,109.87,428800
-1970-03-11 00:00:00,109.87,110.0,109.62,109.87,806400
-1970-03-12 00:00:00,109.87,110.0,109.75,110.0,1011200
-1970-03-13 00:00:00,110.0,110.5,109.0,109.0,1644800
-1970-03-16 00:00:00,108.75,108.75,105.5,106.0,2316800
-1970-03-17 00:00:00,106.0,107.75,105.75,106.12,1139200
-1970-03-18 00:00:00,106.5,108.25,106.5,107.5,518400
-1970-03-19 00:00:00,107.5,108.25,106.0,106.25,262400
-1970-03-20 00:00:00,106.25,107.5,106.12,107.5,339200
-1970-03-23 00:00:00,107.25,107.25,106.25,106.25,192000
-1970-03-24 00:00:00,106.62,107.25,106.62,107.25,198400
-1970-03-25 00:00:00,107.25,112.75,107.25,109.0,1760000
-1970-03-26 00:00:00,109.0,109.75,108.5,109.0,422400
-1970-03-30 00:00:00,108.0,108.0,106.25,107.75,531200
-1970-03-31 00:00:00,107.75,109.0,107.62,109.0,243200
-1970-04-01 00:00:00,110.0,111.0,110.0,110.5,806400
-1970-04-02 00:00:00,110.5,110.75,110.0,110.0,467200
-1970-04-03 00:00:00,110.0,110.37,110.0,110.0,166400
-1970-04-06 00:00:00,110.0,111.0,109.5,109.62,256000
-1970-04-07 00:00:00,109.62,110.25,109.5,109.87,627200
-1970-04-08 00:00:00,109.75,109.75,109.25,109.37,102400
-1970-04-09 00:00:00,109.37,109.75,108.75,109.0,371200
-1970-04-10 00:00:00,109.0,109.0,108.25,108.25,307200
-1970-04-13 00:00:00,108.25,108.25,107.0,107.0,467200
-1970-04-14 00:00:00,107.0,107.12,105.25,107.0,537600
-1970-04-15 00:00:00,107.0,107.5,105.5,106.25,793600
-1970-04-16 00:00:00,106.0,106.0,104.62,104.62,544000
-1970-04-17 00:00:00,104.62,107.25,104.12,107.25,620800
-1970-04-20 00:00:00,107.25,108.0,106.5,106.5,339200
-1970-04-21 00:00:00,106.5,106.87,105.12,105.12,390400
-1970-04-22 00:00:00,105.12,105.5,104.0,104.0,697600
-1970-04-23 00:00:00,103.25,103.25,101.62,102.0,435200
-1970-04-24 00:00:00,102.0,103.0,102.0,102.5,262400
-1970-04-27 00:00:00,102.5,103.0,97.75,99.5,1542400
-1970-04-28 00:00:00,99.5,101.5,99.12,100.12,652800
-1970-04-29 00:00:00,100.12,101.5,100.0,101.0,627200
-1970-04-30 00:00:00,101.0,101.5,99.0,99.62,268800
-1970-05-01 00:00:00,99.62,100.5,98.5,98.5,390400
-1970-05-04 00:00:00,98.0,98.0,96.0,96.0,1241600
-1970-05-05 00:00:00,95.0,95.0,92.5,94.0,870400
-1970-05-06 00:00:00,94.0,97.0,94.0,94.5,1472000
-1970-05-07 00:00:00,94.87,97.25,94.87,97.25,716800
-1970-05-08 00:00:00,97.0,97.0,95.25,95.25,492800
-1970-05-11 00:00:00,95.25,95.25,94.25,94.25,224000
-1970-05-12 00:00:00,93.5,93.5,92.5,92.87,512000
-1970-05-13 00:00:00,92.25,92.25,91.12,92.25,838400
-1970-05-14 00:00:00,92.12,92.12,91.62,92.0,448000
-1970-05-15 00:00:00,92.5,96.37,92.5,96.37,646400
-1970-05-18 00:00:00,96.37,97.0,95.62,96.25,556800
-1970-05-19 00:00:00,48.0,48.0,46.0,46.25,691200
-1970-05-20 00:00:00,46.0,46.0,45.0,45.0,966400
-1970-05-21 00:00:00,45.0,45.0,44.0,44.38,611200
-1970-05-22 00:00:00,44.0,44.0,42.88,43.0,518400
-1970-05-25 00:00:00,42.63,42.63,41.5,41.5,467200
-1970-05-26 00:00:00,41.25,41.25,40.13,40.25,662400
-1970-05-27 00:00:00,40.75,44.75,40.75,44.25,508800
-1970-05-28 00:00:00,45.13,48.0,45.13,46.75,566400
-1970-05-29 00:00:00,46.75,49.75,45.0,49.0,275200
-1970-06-01 00:00:00,49.0,50.0,48.5,48.75,489600
-1970-06-02 00:00:00,48.75,50.0,47.5,48.25,377600
-1970-06-03 00:00:00,48.25,48.5,47.75,48.38,294400
-1970-06-04 00:00:00,48.5,49.25,48.5,48.5,316800
-1970-06-05 00:00:00,48.0,48.0,47.13,47.5,441600
-1970-06-08 00:00:00,47.5,47.88,46.38,47.75,272000
-1970-06-09 00:00:00,47.75,47.75,47.25,47.5,412800
-1970-06-10 00:00:00,47.5,47.75,46.63,47.0,169600
-1970-06-11 00:00:00,46.75,46.75,44.88,45.5,822400
-1970-06-12 00:00:00,45.88,46.63,45.88,46.63,224000
-1970-06-15 00:00:00,46.75,47.38,46.75,47.25,432000
-1970-06-16 00:00:00,47.25,49.5,47.0,49.0,528000
-1970-06-17 00:00:00,49.0,49.88,48.25,48.5,582400
-1970-06-18 00:00:00,48.5,50.13,48.13,49.75,390400
-1970-06-19 00:00:00,50.25,51.5,50.25,50.75,646400
-1970-06-22 00:00:00,50.5,50.5,49.25,49.63,412800
-1970-06-23 00:00:00,49.63,50.75,49.38,49.75,252800
-1970-06-24 00:00:00,49.75,50.25,48.75,49.5,182400
-1970-06-25 00:00:00,49.5,49.88,48.75,49.25,192000
-1970-06-26 00:00:00,49.25,49.75,47.75,47.75,134400
-1970-06-29 00:00:00,47.75,47.88,46.5,47.0,236800
-1970-06-30 00:00:00,47.0,48.5,47.0,47.0,246400
-1970-07-01 00:00:00,47.0,48.13,47.0,48.13,185600
-1970-07-02 00:00:00,48.13,49.0,48.13,48.13,819200
-1970-07-06 00:00:00,48.13,48.88,48.13,48.75,185600
-1970-07-07 00:00:00,48.38,48.38,48.0,48.25,240000
-1970-07-08 00:00:00,48.25,49.75,48.0,49.75,425600
-1970-07-09 00:00:00,49.75,49.88,48.75,49.5,268800
-1970-07-10 00:00:00,49.5,49.88,48.0,49.0,3520000
-1970-07-13 00:00:00,49.0,49.38,48.63,49.25,220800
-1970-07-14 00:00:00,49.25,49.75,48.38,49.75,326400
-1970-07-15 00:00:00,49.88,52.0,49.88,51.63,675200
-1970-07-16 00:00:00,51.63,53.88,51.5,53.5,697600
-1970-07-17 00:00:00,53.5,55.0,53.25,55.0,592000
-1970-07-20 00:00:00,54.75,54.75,53.75,53.75,496000
-1970-07-21 00:00:00,53.75,53.75,53.0,53.38,832000
-1970-07-22 00:00:00,53.38,54.5,53.38,53.63,489600
-1970-07-23 00:00:00,53.63,54.25,52.63,52.88,345600
-1970-07-24 00:00:00,52.88,54.5,52.75,54.38,473600
-1970-07-27 00:00:00,54.38,54.63,54.13,54.5,214400
-1970-07-28 00:00:00,54.0,54.0,53.13,53.75,422400
-1970-07-29 00:00:00,53.75,53.88,53.13,53.13,412800
-1970-07-30 00:00:00,53.13,53.5,52.75,53.0,198400
-1970-07-31 00:00:00,53.0,53.0,51.38,52.0,371200
-1970-08-03 00:00:00,52.0,52.25,50.5,51.0,582400
-1970-08-04 00:00:00,51.0,51.0,50.13,50.5,188800
-1970-08-05 00:00:00,50.5,51.0,50.0,50.5,595200
-1970-08-06 00:00:00,51.0,52.0,51.0,51.88,412800
-1970-08-07 00:00:00,51.88,52.0,51.13,51.38,268800
-1970-08-10 00:00:00,51.38,51.38,50.75,51.13,115200
-1970-08-11 00:00:00,51.13,51.25,50.88,51.0,140800
-1970-08-12 00:00:00,51.0,51.5,50.88,50.88,662400
-1970-08-13 00:00:00,50.88,52.0,50.75,52.0,329600
-1970-08-14 00:00:00,52.0,52.0,50.5,51.0,652800
-1970-08-17 00:00:00,50.88,50.88,50.25,50.38,441600
-1970-08-18 00:00:00,50.5,51.75,50.5,51.38,284800
-1970-08-19 00:00:00,51.38,52.0,51.13,51.13,425600
-1970-08-20 00:00:00,51.13,52.25,51.13,52.25,1696000
-1970-08-21 00:00:00,52.25,52.75,51.88,52.0,310400
-1970-08-24 00:00:00,52.0,52.75,51.75,52.5,790400
-1970-08-25 00:00:00,52.5,52.63,51.88,52.13,460800
-1970-08-26 00:00:00,52.13,53.5,52.0,52.75,499200
-1970-08-27 00:00:00,52.75,53.13,52.5,52.75,400000
-1970-08-28 00:00:00,52.63,52.63,51.88,52.38,400000
-1970-08-31 00:00:00,52.38,52.38,51.88,52.13,310400
-1970-09-01 00:00:00,52.13,53.0,52.0,53.0,198400
-1970-09-02 00:00:00,53.0,53.75,52.63,53.75,297600
-1970-09-03 00:00:00,53.75,54.0,53.5,53.5,476800
-1970-09-04 00:00:00,53.5,53.63,53.0,53.38,400000
-1970-09-08 00:00:00,53.38,53.38,52.5,53.0,304000
-1970-09-09 00:00:00,53.0,53.75,52.75,53.25,393600
-1970-09-10 00:00:00,53.0,53.0,52.38,52.38,240000
-1970-09-11 00:00:00,52.38,53.0,52.38,52.38,585600
-1970-09-14 00:00:00,52.38,52.88,52.25,52.38,422400
-1970-09-15 00:00:00,52.38,52.63,51.75,52.63,406400
-1970-09-16 00:00:00,52.63,52.88,52.5,52.88,627200
-1970-09-17 00:00:00,52.88,54.0,52.88,54.0,323200
-1970-09-18 00:00:00,54.0,54.13,53.63,54.0,249600
-1970-09-21 00:00:00,53.5,53.5,52.5,53.0,281600
-1970-09-22 00:00:00,53.0,53.0,52.38,52.63,390400
-1970-09-23 00:00:00,52.63,54.0,52.63,52.75,1008000
-1970-09-24 00:00:00,52.75,53.5,51.75,52.75,380800
-1970-09-25 00:00:00,52.75,53.63,52.63,53.0,361600
-1970-09-28 00:00:00,53.0,53.38,52.5,53.0,185600
-1970-09-29 00:00:00,52.88,52.88,52.5,52.5,419200
-1970-09-30 00:00:00,52.5,53.0,52.5,52.88,348800
-1970-10-01 00:00:00,52.88,53.25,52.5,52.88,198400
-1970-10-02 00:00:00,52.88,54.88,52.63,54.88,364800
-1970-10-05 00:00:00,54.88,55.0,54.5,54.88,281600
-1970-10-06 00:00:00,54.88,55.0,54.5,54.5,745600
-1970-10-07 00:00:00,54.5,54.63,53.25,53.5,630400
-1970-10-08 00:00:00,53.75,54.75,53.75,53.75,323200
-1970-10-09 00:00:00,53.75,54.75,53.5,54.13,400000
-1970-10-12 00:00:00,54.25,54.75,54.25,54.75,121600
-1970-10-13 00:00:00,54.5,54.5,53.38,53.63,1030400
-1970-10-14 00:00:00,53.63,53.88,53.25,53.25,204800
-1970-10-15 00:00:00,53.25,53.88,53.25,53.88,464000
-1970-10-16 00:00:00,53.88,55.0,53.63,54.5,620800
-1970-10-19 00:00:00,54.5,55.0,53.88,53.88,624000
-1970-10-20 00:00:00,54.0,54.5,54.0,54.25,681600
-1970-10-21 00:00:00,54.25,54.5,54.0,54.0,284800
-1970-10-22 00:00:00,54.0,54.38,53.75,54.25,188800
-1970-10-23 00:00:00,54.25,54.25,53.38,53.5,828800
-1970-10-26 00:00:00,53.5,53.88,53.25,53.5,300800
-1970-10-27 00:00:00,53.5,54.5,53.5,54.38,326400
-1970-10-28 00:00:00,54.38,55.0,53.75,54.88,451200
-1970-10-29 00:00:00,54.88,55.75,54.75,54.75,217600
-1970-10-30 00:00:00,54.75,55.25,53.63,54.63,387200
-1970-11-02 00:00:00,54.88,55.5,54.88,55.38,224000
-1970-11-03 00:00:00,55.38,55.88,54.75,55.5,166400
-1970-11-04 00:00:00,56.25,57.0,56.25,56.63,537600
-1970-11-05 00:00:00,57.0,58.0,57.0,58.0,336000
-1970-11-06 00:00:00,58.0,58.0,57.13,57.63,368000
-1970-11-09 00:00:00,57.63,59.25,57.63,59.25,720000
-1970-11-10 00:00:00,59.25,60.13,59.25,59.38,544000
-1970-11-11 00:00:00,59.38,59.5,59.0,59.13,208000
-1970-11-12 00:00:00,59.13,59.38,58.5,58.5,284800
-1970-11-13 00:00:00,58.38,58.38,57.63,57.75,1024000
-1970-11-16 00:00:00,57.75,58.38,57.25,57.75,534400
-1970-11-17 00:00:00,57.75,58.0,57.5,57.5,713600
-1970-11-18 00:00:00,57.5,57.5,56.63,56.63,592000
-1970-11-19 00:00:00,56.63,57.38,56.13,57.0,518400
-1970-11-20 00:00:00,57.0,57.25,56.63,57.0,595200
-1970-11-23 00:00:00,57.0,57.0,56.13,56.25,643200
-1970-11-24 00:00:00,56.25,56.5,55.75,56.0,384000
-1970-11-25 00:00:00,56.0,56.88,55.5,56.63,390400
-1970-11-27 00:00:00,56.75,57.38,56.75,57.0,240000
-1970-11-30 00:00:00,57.38,59.63,57.38,59.38,857600
-1970-12-01 00:00:00,59.38,60.0,58.63,58.75,620800
-1970-12-02 00:00:00,58.75,59.38,58.63,59.13,256000
-1970-12-03 00:00:00,59.25,59.88,59.25,59.63,307200
-1970-12-04 00:00:00,59.63,60.0,59.38,60.0,268800
-1970-12-07 00:00:00,60.0,60.13,59.75,59.75,320000
-1970-12-08 00:00:00,59.75,60.5,59.5,60.5,448000
-1970-12-09 00:00:00,60.5,60.75,60.13,60.25,764800
-1970-12-10 00:00:00,60.25,60.38,59.5,60.25,595200
-1970-12-11 00:00:00,60.25,60.5,60.0,60.0,294400
-1970-12-14 00:00:00,60.0,60.75,59.75,60.25,371200
-1970-12-15 00:00:00,60.25,60.75,60.0,60.25,416000
-1970-12-16 00:00:00,60.13,60.13,59.63,59.75,604800
-1970-12-17 00:00:00,59.75,60.25,59.75,59.75,252800
-1970-12-18 00:00:00,59.75,59.88,58.5,58.5,579200
-1970-12-21 00:00:00,58.5,58.75,57.5,57.88,1196800
-1970-12-22 00:00:00,57.75,57.75,55.75,57.38,1123200
-1970-12-23 00:00:00,57.38,57.75,57.13,57.75,723200
-1970-12-24 00:00:00,57.75,57.88,57.25,57.5,1248000
-1970-12-28 00:00:00,57.5,57.63,57.25,57.5,320000
-1970-12-29 00:00:00,57.5,57.5,57.25,57.5,198400
-1970-12-30 00:00:00,57.5,57.63,57.38,57.38,313600
-1970-12-31 00:00:00,57.5,58.0,57.5,58.0,214400
-1971-01-04 00:00:00,58.0,58.0,57.5,57.5,284800
-1971-01-05 00:00:00,57.5,58.0,57.25,57.5,166400
-1971-01-06 00:00:00,57.5,57.63,57.0,57.0,320000
-1971-01-07 00:00:00,57.0,58.0,57.0,58.0,249600
-1971-01-08 00:00:00,58.0,59.5,58.0,58.25,1484800
-1971-01-11 00:00:00,58.25,58.5,57.63,58.5,483200
-1971-01-12 00:00:00,58.5,59.38,58.38,59.0,832000
-1971-01-13 00:00:00,59.0,59.25,58.5,58.63,323200
-1971-01-14 00:00:00,58.63,58.63,57.13,57.13,844800
-1971-01-15 00:00:00,57.13,58.25,56.63,57.13,713600
-1971-01-18 00:00:00,56.75,56.75,56.0,56.5,403200
-1971-01-19 00:00:00,56.5,57.0,56.38,57.0,358400
-1971-01-20 00:00:00,57.0,57.25,57.0,57.25,1129600
-1971-01-21 00:00:00,57.25,57.25,56.75,56.88,403200
-1971-01-22 00:00:00,56.88,57.0,56.13,56.38,572800
-1971-01-25 00:00:00,56.38,56.63,56.0,56.63,403200
-1971-01-26 00:00:00,56.63,56.88,56.25,56.38,1190400
-1971-01-27 00:00:00,56.5,57.0,56.5,57.0,1164800
-1971-01-28 00:00:00,57.0,58.0,56.88,57.88,1084800
-1971-01-29 00:00:00,58.0,58.5,58.0,58.5,528000
-1971-02-01 00:00:00,58.5,58.63,58.25,58.5,1193600
-1971-02-02 00:00:00,58.5,58.5,58.13,58.38,1308800
-1971-02-03 00:00:00,58.38,58.38,58.0,58.25,720000
-1971-02-04 00:00:00,58.25,58.25,57.88,58.25,777600
-1971-02-05 00:00:00,58.25,58.25,58.0,58.25,537600
-1971-02-08 00:00:00,58.25,58.88,58.25,58.88,489600
-1971-02-09 00:00:00,58.88,59.38,58.25,58.38,1353600
-1971-02-10 00:00:00,58.38,58.88,58.25,58.75,675200
-1971-02-11 00:00:00,58.75,58.88,58.38,58.75,2256000
-1971-02-12 00:00:00,58.75,59.0,58.63,58.63,524800
-1971-02-16 00:00:00,58.63,59.38,58.5,59.25,1219200
-1971-02-17 00:00:00,59.25,59.38,58.0,58.38,713600
-1971-02-18 00:00:00,58.38,58.75,58.25,58.5,697600
-1971-02-19 00:00:00,58.5,58.5,57.63,57.63,569600
-1971-02-22 00:00:00,57.63,57.88,57.13,57.25,300800
-1971-02-23 00:00:00,57.25,57.88,56.0,57.75,1420800
-1971-02-24 00:00:00,57.75,58.25,57.5,57.63,374400
-1971-02-25 00:00:00,57.63,58.75,57.5,58.5,745600
-1971-02-26 00:00:00,58.5,59.0,58.13,58.5,361600
-1971-03-01 00:00:00,58.5,59.13,58.0,58.63,281600
-1971-03-02 00:00:00,58.63,59.5,58.5,59.25,976000
-1971-03-03 00:00:00,59.25,59.63,58.88,59.25,380800
-1971-03-04 00:00:00,59.25,59.38,58.88,59.13,467200
-1971-03-05 00:00:00,59.13,59.25,58.75,59.0,1043200
-1971-03-08 00:00:00,59.0,59.13,58.38,59.0,1004800
-1971-03-09 00:00:00,59.0,59.13,58.63,58.88,848000
-1971-03-10 00:00:00,58.88,59.38,58.88,59.13,748800
-1971-03-11 00:00:00,59.13,59.75,59.13,59.5,1017600
-1971-03-12 00:00:00,59.5,59.75,59.0,59.0,896000
-1971-03-15 00:00:00,59.0,60.0,58.88,59.75,937600
-1971-03-16 00:00:00,60.0,61.5,60.0,61.0,956800
-1971-03-17 00:00:00,61.0,61.5,60.63,61.25,803200
-1971-03-18 00:00:00,61.25,62.88,61.25,62.5,518400
-1971-03-19 00:00:00,62.5,63.0,61.75,62.25,649600
-1971-03-22 00:00:00,62.25,63.0,62.13,62.75,496000
-1971-03-23 00:00:00,62.75,62.88,62.0,62.38,400000
-1971-03-24 00:00:00,62.38,62.88,62.13,62.13,576000
-1971-03-25 00:00:00,62.13,62.75,62.0,62.5,496000
-1971-03-26 00:00:00,62.5,62.5,61.75,62.5,1027200
-1971-03-29 00:00:00,62.5,62.5,60.5,60.5,1027200
-1971-03-30 00:00:00,60.5,61.88,60.25,61.63,816000
-1971-03-31 00:00:00,61.63,62.5,61.5,62.38,659200
-1971-04-01 00:00:00,62.38,62.38,61.75,61.88,425600
-1971-04-02 00:00:00,61.88,61.88,61.38,61.75,579200
-1971-04-05 00:00:00,61.75,62.13,61.63,62.13,556800
-1971-04-06 00:00:00,62.13,62.25,61.75,62.25,1056000
-1971-04-07 00:00:00,62.25,62.5,62.13,62.5,646400
-1971-04-08 00:00:00,62.5,62.5,61.88,62.0,524800
-1971-04-12 00:00:00,62.0,62.0,61.25,61.25,3552000
-1971-04-13 00:00:00,61.25,61.25,60.5,61.0,704000
-1971-04-14 00:00:00,61.0,61.38,60.75,61.13,537600
-1971-04-15 00:00:00,61.13,61.38,60.75,61.25,886400
-1971-04-16 00:00:00,61.63,62.38,61.63,62.13,2236800
-1971-04-19 00:00:00,62.13,62.75,62.13,62.5,768000
-1971-04-20 00:00:00,62.5,62.88,62.25,62.25,656000
-1971-04-21 00:00:00,62.25,62.38,61.13,61.13,662400
-1971-04-22 00:00:00,61.13,61.5,60.25,60.25,780800
-1971-04-23 00:00:00,60.25,60.38,59.75,59.88,1372800
-1971-04-26 00:00:00,59.88,60.75,59.5,59.5,1484800
-1971-04-27 00:00:00,59.5,59.88,58.25,58.5,944000
-1971-04-28 00:00:00,58.5,59.0,58.38,58.75,950400
-1971-04-29 00:00:00,58.75,59.38,58.75,59.25,1475200
-1971-04-30 00:00:00,60.0,60.75,60.0,60.5,544000
-1971-05-03 00:00:00,60.5,60.5,59.25,60.13,377600
-1971-05-04 00:00:00,60.13,60.5,60.0,60.38,1081600
-1971-05-05 00:00:00,60.38,60.75,60.25,60.63,454400
-1971-05-06 00:00:00,60.63,60.75,60.13,60.25,704000
-1971-05-07 00:00:00,60.13,60.13,59.75,59.88,1888000
-1971-05-10 00:00:00,59.88,60.13,59.38,59.75,572800
-1971-05-11 00:00:00,59.75,60.25,59.25,60.25,576000
-1971-05-12 00:00:00,60.25,61.0,60.13,60.88,1260800
-1971-05-13 00:00:00,60.88,61.5,60.5,61.0,809600
-1971-05-14 00:00:00,61.0,61.25,60.75,60.75,1737600
-1971-05-17 00:00:00,60.75,61.0,59.75,60.0,1244800
-1971-05-18 00:00:00,60.0,60.0,59.0,59.5,1193600
-1971-05-19 00:00:00,59.5,60.0,59.5,59.5,787200
-1971-05-20 00:00:00,59.5,59.88,59.0,59.38,1561600
-1971-05-21 00:00:00,59.38,60.0,59.0,59.75,1619200
-1971-05-24 00:00:00,59.75,60.0,59.38,59.38,217600
-1971-05-25 00:00:00,59.13,59.13,58.75,59.0,636800
-1971-05-26 00:00:00,59.0,59.5,59.0,59.25,825600
-1971-05-27 00:00:00,59.25,59.75,59.0,59.75,230400
-1971-05-28 00:00:00,59.75,60.0,59.25,59.5,796800
-1971-06-01 00:00:00,59.5,60.38,59.25,60.38,1065600
-1971-06-02 00:00:00,60.38,60.5,60.13,60.38,265600
-1971-06-03 00:00:00,60.5,61.38,60.5,61.0,512000
-1971-06-04 00:00:00,61.38,62.25,61.38,62.25,646400
-1971-06-07 00:00:00,62.25,62.75,62.0,62.25,294400
-1971-06-08 00:00:00,62.25,62.75,61.88,62.63,486400
-1971-06-09 00:00:00,62.63,62.88,62.13,62.88,761600
-1971-06-10 00:00:00,62.88,64.0,62.63,63.63,419200
-1971-06-11 00:00:00,64.0,65.5,64.0,64.87,454400
-1971-06-14 00:00:00,64.87,65.25,64.5,64.87,710400
-1971-06-15 00:00:00,64.87,65.25,64.25,64.87,1356800
-1971-06-16 00:00:00,64.75,64.75,64.0,64.25,1008000
-1971-06-17 00:00:00,64.25,64.75,64.25,64.25,195200
-1971-06-18 00:00:00,64.25,64.75,64.0,64.25,268800
-1971-06-21 00:00:00,64.25,64.75,64.25,64.62,364800
-1971-06-22 00:00:00,64.37,64.37,63.88,64.37,534400
-1971-06-23 00:00:00,64.37,64.5,63.88,64.12,329600
-1971-06-24 00:00:00,64.37,64.87,64.37,64.87,534400
-1971-06-25 00:00:00,64.5,64.5,64.25,64.5,473600
-1971-06-28 00:00:00,64.5,64.62,64.0,64.62,214400
-1971-06-29 00:00:00,64.62,64.75,64.37,64.5,208000
-1971-06-30 00:00:00,64.5,64.87,63.75,64.75,464000
-1971-07-01 00:00:00,64.75,64.87,63.88,64.87,518400
-1971-07-02 00:00:00,64.87,65.25,64.62,65.25,249600
-1971-07-06 00:00:00,65.25,65.87,65.0,65.87,233600
-1971-07-07 00:00:00,65.87,67.25,65.5,67.25,489600
-1971-07-08 00:00:00,67.37,69.0,67.37,68.87,652800
-1971-07-09 00:00:00,68.87,69.0,68.0,68.0,742400
-1971-07-12 00:00:00,68.0,68.5,67.5,68.25,300800
-1971-07-13 00:00:00,68.25,69.0,67.37,68.25,620800
-1971-07-14 00:00:00,68.25,68.75,68.25,68.75,284800
-1971-07-15 00:00:00,69.0,69.87,69.0,69.5,262400
-1971-07-16 00:00:00,69.75,70.0,69.75,69.87,464000
-1971-07-19 00:00:00,69.75,69.75,69.0,69.75,297600
-1971-07-20 00:00:00,69.75,69.87,69.5,69.62,246400
-1971-07-21 00:00:00,69.62,70.0,69.62,70.0,460800
-1971-07-22 00:00:00,70.0,70.0,69.5,69.87,441600
-1971-07-23 00:00:00,69.87,70.12,69.5,70.12,716800
-1971-07-26 00:00:00,70.12,70.87,70.12,70.75,371200
-1971-07-27 00:00:00,70.75,71.0,70.12,70.5,268800
-1971-07-28 00:00:00,70.5,70.5,70.12,70.25,627200
-1971-07-29 00:00:00,70.0,70.0,67.75,68.37,707200
-1971-07-30 00:00:00,68.25,68.25,66.5,66.62,848000
-1971-08-02 00:00:00,66.62,67.12,66.5,67.0,371200
-1971-08-03 00:00:00,66.87,66.87,66.12,66.12,336000
-1971-08-04 00:00:00,66.0,66.0,65.5,65.62,473600
-1971-08-05 00:00:00,65.62,65.75,65.0,65.37,633600
-1971-08-06 00:00:00,65.5,67.0,65.5,66.62,220800
-1971-08-09 00:00:00,66.62,67.12,66.0,66.0,224000
-1971-08-10 00:00:00,66.0,66.75,66.0,66.25,262400
-1971-08-11 00:00:00,66.62,67.25,66.62,67.0,201600
-1971-08-12 00:00:00,67.0,67.62,66.75,67.62,284800
-1971-08-13 00:00:00,67.62,68.0,67.62,68.0,403200
-1971-08-16 00:00:00,69.5,71.37,69.5,70.25,656000
-1971-08-17 00:00:00,70.25,70.87,69.0,70.0,476800
-1971-08-18 00:00:00,70.0,70.75,69.62,70.0,233600
-1971-08-19 00:00:00,70.0,70.12,69.5,69.62,678400
-1971-08-20 00:00:00,69.62,69.75,69.12,69.25,147200
-1971-08-23 00:00:00,69.5,70.12,69.5,69.5,179200
-1971-08-24 00:00:00,70.0,70.87,70.0,70.5,406400
-1971-08-25 00:00:00,71.75,73.5,71.75,72.0,425600
-1971-08-26 00:00:00,72.0,72.0,71.62,71.87,252800
-1971-08-27 00:00:00,71.87,72.25,71.5,72.25,217600
-1971-08-30 00:00:00,72.25,72.25,71.75,71.87,153600
-1971-08-31 00:00:00,71.87,72.37,71.87,72.0,153600
-1971-09-01 00:00:00,72.0,72.0,71.5,71.5,355200
-1971-09-02 00:00:00,71.5,72.37,71.12,72.37,163200
-1971-09-03 00:00:00,72.37,72.5,72.12,72.25,172800
-1971-09-07 00:00:00,72.25,72.5,72.25,72.5,112000
-1971-09-08 00:00:00,72.5,73.0,72.37,73.0,374400
-1971-09-09 00:00:00,73.25,73.75,73.25,73.25,521600
-1971-09-10 00:00:00,73.25,73.25,72.62,72.87,182400
-1971-09-13 00:00:00,72.87,73.62,72.87,73.37,249600
-1971-09-14 00:00:00,73.37,74.0,73.0,73.0,726400
-1971-09-15 00:00:00,73.0,73.5,72.5,73.25,1168000
-1971-09-16 00:00:00,73.0,73.0,72.75,73.0,403200
-1971-09-17 00:00:00,73.0,73.0,72.5,72.75,377600
-1971-09-20 00:00:00,72.75,72.87,72.0,72.75,454400
-1971-09-21 00:00:00,72.75,72.87,72.5,72.87,208000
-1971-09-22 00:00:00,72.87,73.37,72.37,72.5,825600
-1971-09-23 00:00:00,72.12,72.12,70.87,71.75,976000
-1971-09-24 00:00:00,71.75,72.75,71.62,72.25,918400
-1971-09-27 00:00:00,72.25,72.5,72.12,72.37,102400
-1971-09-28 00:00:00,72.0,72.0,71.12,71.12,275200
-1971-09-29 00:00:00,71.25,72.12,71.25,71.62,342400
-1971-09-30 00:00:00,71.62,72.37,70.5,71.0,633600
-1971-10-01 00:00:00,71.0,72.37,70.75,72.25,304000
-1971-10-04 00:00:00,72.25,73.0,72.0,72.0,672000
-1971-10-05 00:00:00,72.0,72.12,71.5,71.5,214400
-1971-10-06 00:00:00,71.5,72.5,71.5,72.5,275200
-1971-10-07 00:00:00,72.5,72.87,72.0,72.25,256000
-1971-10-08 00:00:00,72.25,72.37,72.0,72.0,579200
-1971-10-11 00:00:00,72.0,72.37,71.62,72.25,121600
-1971-10-12 00:00:00,72.25,72.25,71.62,72.0,243200
-1971-10-13 00:00:00,72.25,72.75,72.25,72.5,204800
-1971-10-14 00:00:00,72.5,72.5,72.12,72.37,262400
-1971-10-15 00:00:00,72.37,72.5,71.62,71.62,160000
-1971-10-18 00:00:00,71.62,71.87,70.75,70.75,364800
-1971-10-19 00:00:00,70.75,70.75,70.12,70.25,537600
-1971-10-20 00:00:00,70.25,71.25,69.87,70.0,534400
-1971-10-21 00:00:00,69.87,69.87,69.5,69.62,361600
-1971-10-22 00:00:00,69.62,70.5,69.5,69.75,310400
-1971-10-25 00:00:00,69.75,70.25,69.0,69.5,198400
-1971-10-26 00:00:00,69.75,70.5,69.75,69.87,691200
-1971-10-27 00:00:00,69.87,70.5,69.25,70.0,358400
-1971-10-28 00:00:00,70.0,70.5,69.62,70.37,304000
-1971-10-29 00:00:00,70.37,71.0,70.25,71.0,332800
-1971-11-01 00:00:00,70.87,70.87,70.0,70.5,416000
-1971-11-02 00:00:00,70.37,70.37,69.25,70.25,390400
-1971-11-03 00:00:00,70.25,70.75,70.0,70.75,649600
-1971-11-04 00:00:00,71.0,72.75,71.0,72.5,486400
-1971-11-05 00:00:00,72.5,73.87,72.0,72.5,553600
-1971-11-08 00:00:00,72.5,73.25,72.5,73.12,224000
-1971-11-09 00:00:00,73.12,74.0,73.12,74.0,246400
-1971-11-10 00:00:00,74.25,75.5,74.25,75.0,515200
-1971-11-11 00:00:00,74.75,74.75,74.12,74.12,419200
-1971-11-12 00:00:00,74.12,74.5,73.75,74.12,348800
-1971-11-15 00:00:00,74.12,75.75,74.12,75.5,352000
-1971-11-16 00:00:00,75.62,77.0,75.62,76.12,560000
-1971-11-17 00:00:00,76.12,76.75,75.5,76.75,480000
-1971-11-18 00:00:00,76.75,77.0,75.0,75.0,470400
-1971-11-19 00:00:00,74.62,74.62,72.25,73.25,400000
-1971-11-22 00:00:00,73.25,74.75,73.25,74.25,448000
-1971-11-23 00:00:00,73.75,73.75,72.25,73.0,489600
-1971-11-24 00:00:00,73.0,73.87,72.75,73.0,224000
-1971-11-26 00:00:00,73.0,73.87,72.5,73.87,336000
-1971-11-29 00:00:00,73.87,74.75,71.0,72.0,851200
-1971-11-30 00:00:00,72.0,72.25,71.5,71.62,3203200
-1971-12-01 00:00:00,71.62,71.75,70.75,71.62,1673600
-1971-12-02 00:00:00,71.62,72.37,71.62,72.0,3696000
-1971-12-03 00:00:00,72.5,75.62,72.5,74.75,2572800
-1971-12-06 00:00:00,74.75,76.37,74.62,75.25,800000
-1971-12-07 00:00:00,75.37,76.0,75.37,75.87,640000
-1971-12-08 00:00:00,75.87,76.12,75.37,75.75,355200
-1971-12-09 00:00:00,75.75,77.0,75.62,76.37,412800
-1971-12-10 00:00:00,76.5,77.5,76.5,77.5,329600
-1971-12-13 00:00:00,77.5,78.25,76.75,77.25,323200
-1971-12-14 00:00:00,77.25,77.62,76.75,76.75,243200
-1971-12-15 00:00:00,76.75,77.87,76.5,77.25,444800
-1971-12-16 00:00:00,77.25,78.12,76.75,77.87,675200
-1971-12-17 00:00:00,77.87,78.87,77.87,78.87,297600
-1971-12-20 00:00:00,78.87,80.0,78.75,79.12,515200
-1971-12-21 00:00:00,79.62,81.25,79.62,81.0,777600
-1971-12-22 00:00:00,80.75,80.75,79.12,79.37,403200
-1971-12-23 00:00:00,79.0,79.0,77.75,78.25,419200
-1971-12-27 00:00:00,77.5,77.5,76.75,76.75,297600
-1971-12-28 00:00:00,76.75,77.0,76.0,76.62,339200
-1971-12-29 00:00:00,76.62,77.5,76.5,76.75,441600
-1971-12-30 00:00:00,77.25,78.87,77.25,78.25,348800
-1971-12-31 00:00:00,78.25,78.5,78.0,78.5,70400
-1972-01-03 00:00:00,78.5,79.25,77.5,78.0,281600
-1972-01-04 00:00:00,78.0,78.5,76.87,77.12,208000
-1972-01-05 00:00:00,77.12,77.87,76.87,76.87,451200
-1972-01-06 00:00:00,76.87,77.5,76.75,76.75,838400
-1972-01-07 00:00:00,76.75,77.5,76.12,76.37,547200
-1972-01-10 00:00:00,76.5,77.25,76.5,77.0,348800
-1972-01-11 00:00:00,77.0,77.75,76.5,77.5,432000
-1972-01-12 00:00:00,77.5,78.12,77.5,77.87,419200
-1972-01-13 00:00:00,77.75,77.75,76.5,76.87,464000
-1972-01-14 00:00:00,76.87,78.0,76.87,78.0,425600
-1972-01-17 00:00:00,78.25,79.75,78.25,79.25,832000
-1972-01-18 00:00:00,79.25,79.25,78.5,78.5,419200
-1972-01-19 00:00:00,78.5,78.87,78.5,78.87,377600
-1972-01-20 00:00:00,78.87,79.25,78.62,78.87,518400
-1972-01-21 00:00:00,78.87,79.75,78.5,79.5,320000
-1972-01-24 00:00:00,79.5,80.0,78.12,78.12,563200
-1972-01-25 00:00:00,78.12,78.62,77.62,78.0,924800
-1972-01-26 00:00:00,77.87,77.87,77.12,77.5,339200
-1972-01-27 00:00:00,78.0,78.75,78.0,78.62,371200
-1972-01-28 00:00:00,79.0,79.87,79.0,79.75,768000
-1972-01-31 00:00:00,79.75,80.25,79.75,80.0,531200
-1972-02-01 00:00:00,80.0,80.0,79.5,80.0,537600
-1972-02-02 00:00:00,80.25,81.75,80.25,81.75,912000
-1972-02-03 00:00:00,81.75,82.0,81.12,81.75,518400
-1972-02-04 00:00:00,81.75,82.25,81.5,82.0,358400
-1972-02-07 00:00:00,82.0,82.37,81.37,82.37,380800
-1972-02-08 00:00:00,82.5,83.5,82.5,83.5,467200
-1972-02-09 00:00:00,83.87,87.25,83.87,86.5,643200
-1972-02-10 00:00:00,86.5,89.5,86.5,89.12,2288000
-1972-02-11 00:00:00,88.75,88.75,86.5,86.5,883200
-1972-02-14 00:00:00,86.5,87.5,86.25,87.0,384000
-1972-02-15 00:00:00,87.0,87.87,86.62,86.87,272000
-1972-02-16 00:00:00,87.25,89.5,87.25,88.5,758400
-1972-02-17 00:00:00,88.5,90.0,88.37,88.62,694400
-1972-02-18 00:00:00,88.62,88.75,87.0,87.25,208000
-1972-02-22 00:00:00,86.75,86.75,84.5,85.0,428800
-1972-02-23 00:00:00,85.0,85.87,84.25,85.87,441600
-1972-02-24 00:00:00,85.87,86.75,85.87,86.75,355200
-1972-02-25 00:00:00,86.75,86.87,85.62,86.5,291200
-1972-02-28 00:00:00,86.5,86.5,86.0,86.12,361600
-1972-02-29 00:00:00,86.12,86.25,85.25,85.87,915200
-1972-03-01 00:00:00,85.87,86.37,85.75,86.37,518400
-1972-03-02 00:00:00,86.37,86.37,85.75,86.25,380800
-1972-03-03 00:00:00,86.25,87.25,86.12,86.5,720000
-1972-03-06 00:00:00,86.5,87.25,86.0,86.62,329600
-1972-03-07 00:00:00,86.62,87.5,86.5,87.5,499200
-1972-03-08 00:00:00,87.5,88.37,86.62,88.0,483200
-1972-03-09 00:00:00,88.0,88.75,86.75,87.0,566400
-1972-03-10 00:00:00,87.0,87.75,86.5,87.5,320000
-1972-03-13 00:00:00,87.0,87.0,83.75,83.75,566400
-1972-03-14 00:00:00,84.12,85.5,84.12,85.37,678400
-1972-03-15 00:00:00,85.37,85.62,85.12,85.5,268800
-1972-03-16 00:00:00,85.5,85.5,84.5,84.87,675200
-1972-03-17 00:00:00,84.62,84.62,83.5,83.5,563200
-1972-03-20 00:00:00,83.75,85.0,83.75,84.87,729600
-1972-03-21 00:00:00,84.87,85.5,84.62,84.75,348800
-1972-03-22 00:00:00,84.75,85.75,84.62,85.25,252800
-1972-03-23 00:00:00,85.25,87.62,85.25,87.62,854400
-1972-03-24 00:00:00,87.62,88.12,87.37,87.75,764800
-1972-03-27 00:00:00,87.75,88.37,87.37,88.25,252800
-1972-03-28 00:00:00,88.25,88.5,87.75,88.25,556800
-1972-03-29 00:00:00,88.25,88.5,87.62,88.12,281600
-1972-03-30 00:00:00,88.12,89.0,87.75,88.62,544000
-1972-04-03 00:00:00,88.62,88.87,88.25,88.5,355200
-1972-04-04 00:00:00,88.5,89.25,88.12,89.25,390400
-1972-04-05 00:00:00,89.37,90.25,89.37,90.0,496000
-1972-04-06 00:00:00,90.5,92.12,90.5,91.62,905600
-1972-04-07 00:00:00,91.62,92.25,91.25,91.75,425600
-1972-04-10 00:00:00,91.75,92.87,91.0,91.0,505600
-1972-04-11 00:00:00,91.0,91.5,90.12,91.0,240000
-1972-04-12 00:00:00,91.0,91.5,90.87,90.87,182400
-1972-04-13 00:00:00,90.87,91.0,90.5,91.0,204800
-1972-04-14 00:00:00,91.0,91.5,91.0,91.5,188800
-1972-04-17 00:00:00,91.5,91.5,90.75,90.75,281600
-1972-04-18 00:00:00,90.75,92.0,90.62,90.87,313600
-1972-04-19 00:00:00,90.87,91.0,90.37,90.5,227200
-1972-04-20 00:00:00,90.5,91.37,90.25,91.37,342400
-1972-04-21 00:00:00,91.37,91.5,90.25,90.25,236800
-1972-04-24 00:00:00,89.5,89.5,88.5,88.87,342400
-1972-04-25 00:00:00,88.87,88.87,87.5,87.5,560000
-1972-04-26 00:00:00,87.5,88.87,87.37,88.25,432000
-1972-04-27 00:00:00,88.25,90.25,87.75,90.12,1116800
-1972-04-28 00:00:00,90.62,93.0,90.62,91.5,675200
-1972-05-01 00:00:00,91.5,92.5,91.25,91.25,822400
-1972-05-02 00:00:00,91.25,92.0,90.75,91.5,323200
-1972-05-03 00:00:00,91.5,93.0,91.5,93.0,601600
-1972-05-04 00:00:00,93.12,95.0,93.12,93.75,681600
-1972-05-05 00:00:00,94.0,95.75,94.0,95.62,297600
-1972-05-08 00:00:00,95.37,95.37,94.37,94.62,336000
-1972-05-09 00:00:00,94.25,94.25,93.0,93.62,483200
-1972-05-10 00:00:00,93.62,93.87,93.37,93.5,268800
-1972-05-11 00:00:00,93.5,94.0,93.12,93.62,432000
-1972-05-12 00:00:00,94.0,94.5,94.0,94.0,230400
-1972-05-15 00:00:00,94.0,95.25,94.0,95.0,384000
-1972-05-16 00:00:00,95.0,95.12,94.37,94.37,329600
-1972-05-17 00:00:00,94.37,94.75,94.0,94.25,172800
-1972-05-18 00:00:00,94.62,95.75,94.62,95.25,412800
-1972-05-19 00:00:00,95.25,96.5,95.25,95.25,556800
-1972-05-22 00:00:00,96.12,97.87,96.12,97.0,1382400
-1972-05-23 00:00:00,97.0,97.5,96.75,97.0,416000
-1972-05-24 00:00:00,97.0,97.5,96.25,97.25,278400
-1972-05-25 00:00:00,97.25,98.75,96.75,98.62,224000
-1972-05-26 00:00:00,98.62,99.75,98.12,98.12,329600
-1972-05-30 00:00:00,98.5,100.12,98.5,99.5,412800
-1972-05-31 00:00:00,99.5,99.5,98.5,98.5,281600
-1972-06-01 00:00:00,98.5,98.75,98.0,98.0,240000
-1972-06-02 00:00:00,98.0,98.0,97.5,97.75,51200
-1972-06-05 00:00:00,97.75,98.75,97.5,97.87,572800
-1972-06-06 00:00:00,98.0,99.87,98.0,99.5,393600
-1972-06-07 00:00:00,99.75,101.0,99.75,100.0,1174400
-1972-06-08 00:00:00,100.0,100.0,99.0,99.0,233600
-1972-06-09 00:00:00,99.0,99.12,97.75,97.75,531200
-1972-06-12 00:00:00,97.75,99.0,97.5,97.75,249600
-1972-06-13 00:00:00,96.87,96.87,95.25,96.87,624000
-1972-06-14 00:00:00,96.87,97.0,95.75,96.87,544000
-1972-06-15 00:00:00,96.87,97.62,96.75,97.0,454400
-1972-06-16 00:00:00,97.0,97.25,96.0,96.75,592000
-1972-06-19 00:00:00,96.0,96.0,94.0,96.0,579200
-1972-06-20 00:00:00,96.5,97.75,96.5,97.25,240000
-1972-06-21 00:00:00,97.25,98.0,95.87,96.0,928000
-1972-06-22 00:00:00,96.0,97.5,95.25,96.25,342400
-1972-06-23 00:00:00,96.25,98.5,95.87,96.75,560000
-1972-06-26 00:00:00,96.75,96.75,95.25,96.75,169600
-1972-06-27 00:00:00,96.75,97.25,94.0,96.25,5881600
-1972-06-28 00:00:00,95.25,95.25,93.5,94.87,572800
-1972-06-29 00:00:00,94.87,95.0,94.0,94.5,1129600
-1972-06-30 00:00:00,94.5,95.75,93.25,93.25,876800
-1972-07-03 00:00:00,93.25,94.75,93.12,94.25,179200
-1972-07-05 00:00:00,94.25,96.0,94.25,95.5,422400
-1972-07-06 00:00:00,95.62,97.0,95.62,96.62,496000
-1972-07-07 00:00:00,97.0,98.5,97.0,98.0,508800
-1972-07-10 00:00:00,98.0,98.5,97.12,97.5,169600
-1972-07-11 00:00:00,97.5,98.25,97.25,97.62,486400
-1972-07-12 00:00:00,98.25,99.62,98.25,98.25,608000
-1972-07-13 00:00:00,98.25,99.5,97.75,97.75,409600
-1972-07-14 00:00:00,97.75,98.0,96.5,97.5,323200
-1972-07-17 00:00:00,97.5,98.25,94.12,94.12,348800
-1972-07-18 00:00:00,94.12,95.0,93.5,94.0,163200
-1972-07-19 00:00:00,94.25,96.75,94.25,96.0,345600
-1972-07-20 00:00:00,95.5,95.5,94.5,94.5,249600
-1972-07-21 00:00:00,94.5,95.5,94.12,95.25,211200
-1972-07-24 00:00:00,95.25,96.37,95.25,95.62,291200
-1972-07-25 00:00:00,96.25,97.75,96.25,97.5,547200
-1972-07-26 00:00:00,97.62,98.25,97.62,98.0,428800
-1972-07-27 00:00:00,98.0,98.12,97.5,98.0,220800
-1972-07-28 00:00:00,98.0,98.0,97.12,97.12,102400
-1972-07-31 00:00:00,96.87,96.87,96.0,96.5,147200
-1972-08-01 00:00:00,96.5,96.75,95.5,96.0,1657600
-1972-08-02 00:00:00,96.62,97.75,96.62,97.75,291200
-1972-08-03 00:00:00,98.25,99.25,98.25,99.25,432000
-1972-08-04 00:00:00,99.25,100.0,99.0,99.0,512000
-1972-08-07 00:00:00,99.0,99.62,98.12,99.25,153600
-1972-08-08 00:00:00,99.25,99.5,98.25,98.5,99200
-1972-08-09 00:00:00,98.5,98.5,96.25,97.0,310400
-1972-08-10 00:00:00,97.0,98.37,97.0,97.62,240000
-1972-08-11 00:00:00,97.62,98.5,96.87,98.5,576000
-1972-08-14 00:00:00,99.0,101.5,99.0,101.0,912000
-1972-08-15 00:00:00,101.0,102.0,100.12,101.5,508800
-1972-08-16 00:00:00,101.5,101.75,99.75,99.75,368000
-1972-08-17 00:00:00,99.75,100.5,98.5,98.5,272000
-1972-08-18 00:00:00,98.5,99.5,98.5,99.0,246400
-1972-08-21 00:00:00,99.0,99.5,97.5,97.62,256000
-1972-08-22 00:00:00,97.62,98.0,97.62,97.87,188800
-1972-08-23 00:00:00,97.87,97.87,95.62,95.62,432000
-1972-08-24 00:00:00,95.62,96.37,95.5,95.87,268800
-1972-08-25 00:00:00,95.87,95.87,95.0,95.62,521600
-1972-08-28 00:00:00,95.75,96.75,95.75,95.75,636800
-1972-08-29 00:00:00,95.75,96.37,94.75,96.37,422400
-1972-08-30 00:00:00,96.37,97.0,96.37,96.87,412800
-1972-08-31 00:00:00,96.87,97.0,96.0,96.87,188800
-1972-09-01 00:00:00,97.12,98.62,97.12,98.5,425600
-1972-09-05 00:00:00,98.62,100.25,98.62,99.12,534400
-1972-09-06 00:00:00,99.12,99.25,98.12,98.12,460800
-1972-09-07 00:00:00,98.12,98.37,97.12,98.37,419200
-1972-09-08 00:00:00,98.37,99.0,98.0,98.12,502400
-1972-09-11 00:00:00,98.12,98.5,97.5,97.5,323200
-1972-09-12 00:00:00,97.5,98.5,96.12,96.12,499200
-1972-09-13 00:00:00,96.12,96.5,95.5,96.5,281600
-1972-09-14 00:00:00,96.87,97.75,96.87,97.5,291200
-1972-09-15 00:00:00,97.5,98.0,97.5,98.0,156800
-1972-09-18 00:00:00,98.0,98.25,97.5,97.5,377600
-1972-09-19 00:00:00,97.5,97.5,97.12,97.5,275200
-1972-09-20 00:00:00,97.37,97.37,96.37,97.25,432000
-1972-09-21 00:00:00,96.5,96.5,96.0,96.25,300800
-1972-09-22 00:00:00,96.25,97.12,96.25,96.75,246400
-1972-09-25 00:00:00,96.75,97.0,95.62,95.75,217600
-1972-09-26 00:00:00,95.75,96.62,95.25,96.37,192000
-1972-09-27 00:00:00,96.37,96.87,95.62,96.87,486400
-1972-09-28 00:00:00,96.87,96.87,96.0,96.87,214400
-1972-09-29 00:00:00,96.87,98.5,96.62,98.0,387200
-1972-10-02 00:00:00,98.0,99.87,97.75,99.12,291200
-1972-10-03 00:00:00,99.12,99.5,98.12,98.12,368000
-1972-10-04 00:00:00,98.12,98.75,97.37,97.37,281600
-1972-10-05 00:00:00,97.37,98.5,96.5,97.0,332800
-1972-10-06 00:00:00,97.0,99.0,95.62,97.75,576000
-1972-10-09 00:00:00,97.75,98.62,97.5,98.0,163200
-1972-10-10 00:00:00,98.0,100.0,98.0,99.87,483200
-1972-10-11 00:00:00,99.87,101.75,99.25,99.87,390400
-1972-10-12 00:00:00,99.37,99.37,98.0,98.25,275200
-1972-10-13 00:00:00,98.0,98.0,96.25,96.75,316800
-1972-10-16 00:00:00,96.75,97.0,96.37,97.0,300800
-1972-10-17 00:00:00,97.0,97.0,96.25,97.0,227200
-1972-10-18 00:00:00,97.0,99.25,96.87,98.37,368000
-1972-10-19 00:00:00,98.37,99.25,98.0,99.0,224000
-1972-10-20 00:00:00,99.0,99.25,98.5,99.25,355200
-1972-10-23 00:00:00,99.25,100.0,99.25,100.0,412800
-1972-10-24 00:00:00,100.0,100.0,98.37,98.5,275200
-1972-10-25 00:00:00,98.5,99.25,98.0,98.25,515200
-1972-10-26 00:00:00,98.75,100.5,98.75,99.5,691200
-1972-10-27 00:00:00,99.5,101.0,99.37,100.62,371200
-1972-10-30 00:00:00,100.62,102.25,100.0,102.12,361600
-1972-10-31 00:00:00,103.25,105.25,103.25,105.0,1027200
-1972-11-01 00:00:00,106.0,109.25,106.0,108.5,1292800
-1972-11-02 00:00:00,108.5,108.75,107.62,107.75,784000
-1972-11-03 00:00:00,107.75,110.5,107.5,110.5,627200
-1972-11-06 00:00:00,110.5,111.5,109.62,111.25,636800
-1972-11-08 00:00:00,111.25,111.25,109.25,109.25,819200
-1972-11-09 00:00:00,109.25,111.5,108.75,111.5,563200
-1972-11-10 00:00:00,111.5,112.75,111.25,111.25,454400
-1972-11-13 00:00:00,111.25,111.25,109.37,110.0,467200
-1972-11-14 00:00:00,110.0,110.87,109.0,109.75,425600
-1972-11-15 00:00:00,109.5,109.5,108.62,108.62,553600
-1972-11-16 00:00:00,108.62,109.25,108.25,109.0,345600
-1972-11-17 00:00:00,109.0,109.37,107.75,107.75,307200
-1972-11-20 00:00:00,107.75,108.5,106.62,107.37,403200
-1972-11-21 00:00:00,107.62,108.87,107.62,107.62,256000
-1972-11-22 00:00:00,107.87,110.0,107.87,110.0,368000
-1972-11-24 00:00:00,109.87,109.87,109.25,109.87,352000
-1972-11-27 00:00:00,109.87,109.87,109.0,109.0,403200
-1972-11-28 00:00:00,109.0,109.0,107.87,108.5,300800
-1972-11-29 00:00:00,107.75,107.75,107.0,107.0,275200
-1972-11-30 00:00:00,107.0,108.37,107.0,108.12,348800
-1972-12-01 00:00:00,108.12,109.5,108.12,108.75,387200
-1972-12-04 00:00:00,109.0,109.87,109.0,109.5,403200
-1972-12-05 00:00:00,109.5,109.75,108.12,108.25,259200
-1972-12-06 00:00:00,108.75,110.12,108.75,109.5,873600
-1972-12-07 00:00:00,109.5,109.87,109.12,109.75,236800
-1972-12-08 00:00:00,109.5,109.5,108.25,108.25,249600
-1972-12-11 00:00:00,108.5,109.5,108.5,108.75,569600
-1972-12-12 00:00:00,108.87,109.75,108.87,109.5,377600
-1972-12-13 00:00:00,109.25,109.25,108.25,108.5,166400
-1972-12-14 00:00:00,108.5,109.5,107.62,108.25,512000
-1972-12-15 00:00:00,108.25,110.0,108.25,109.5,505600
-1972-12-18 00:00:00,109.25,109.25,108.62,108.87,284800
-1972-12-19 00:00:00,108.87,109.5,108.75,109.0,249600
-1972-12-20 00:00:00,109.0,109.25,107.0,107.25,640000
-1972-12-21 00:00:00,107.62,109.0,107.62,107.75,320000
-1972-12-22 00:00:00,108.5,109.25,108.5,108.75,201600
-1972-12-26 00:00:00,108.75,110.25,108.5,110.25,246400
-1972-12-27 00:00:00,110.25,111.75,109.25,109.5,508800
-1972-12-29 00:00:00,110.62,111.87,110.62,111.5,710400
-1973-01-02 00:00:00,111.5,113.25,111.0,111.25,374400
-1973-01-03 00:00:00,112.5,116.5,112.5,116.5,764800
-1973-01-04 00:00:00,116.5,117.5,112.75,114.0,1142400
-1973-01-05 00:00:00,113.75,113.75,112.5,113.75,771200
-1973-01-08 00:00:00,113.75,114.75,113.75,114.25,380800
-1973-01-09 00:00:00,114.25,114.75,114.0,114.0,732800
-1973-01-10 00:00:00,114.0,114.37,113.75,113.75,412800
-1973-01-11 00:00:00,113.75,116.5,113.25,114.75,764800
-1973-01-12 00:00:00,114.75,116.25,114.5,115.75,521600
-1973-01-15 00:00:00,116.0,118.37,116.0,116.25,1040000
-1973-01-16 00:00:00,116.25,118.0,116.0,116.0,688000
-1973-01-17 00:00:00,116.0,116.87,115.25,116.87,355200
-1973-01-18 00:00:00,117.75,119.0,117.75,118.62,956800
-1973-01-19 00:00:00,118.62,119.0,117.0,119.0,713600
-1973-01-22 00:00:00,118.75,118.75,117.5,117.5,336000
-1973-01-23 00:00:00,117.5,118.75,117.12,118.62,460800
-1973-01-24 00:00:00,118.62,120.0,116.5,116.62,1152000
-1973-01-26 00:00:00,112.5,112.5,108.0,111.5,2883200
-1973-01-29 00:00:00,111.5,111.75,105.5,109.5,1462400
-1973-01-30 00:00:00,109.5,109.5,107.5,107.62,806400
-1973-01-31 00:00:00,107.62,109.0,106.5,108.75,899200
-1973-02-01 00:00:00,109.0,111.75,109.0,109.37,537600
-1973-02-02 00:00:00,109.37,110.75,109.0,110.0,828800
-1973-02-05 00:00:00,110.0,110.25,108.5,109.0,963200
-1973-02-06 00:00:00,109.0,109.75,108.25,109.75,611200
-1973-02-07 00:00:00,109.75,110.0,109.12,109.12,368000
-1973-02-08 00:00:00,109.12,109.5,108.12,108.87,480000
-1973-02-09 00:00:00,108.87,109.75,108.87,109.75,432000
-1973-02-12 00:00:00,110.25,112.0,110.25,111.0,652800
-1973-02-13 00:00:00,111.5,114.12,111.5,112.25,745600
-1973-02-14 00:00:00,112.0,112.0,110.25,110.37,316800
-1973-02-15 00:00:00,110.25,110.25,108.0,108.0,384000
-1973-02-16 00:00:00,108.0,109.0,108.0,108.25,569600
-1973-02-20 00:00:00,108.25,109.0,107.0,107.25,518400
-1973-02-21 00:00:00,107.25,108.25,106.62,106.62,419200
-1973-02-22 00:00:00,106.37,106.37,104.0,105.37,598400
-1973-02-23 00:00:00,105.37,105.5,104.25,104.62,300800
-1973-02-26 00:00:00,104.75,106.37,104.75,105.75,281600
-1973-02-27 00:00:00,105.75,107.75,105.5,107.0,681600
-1973-02-28 00:00:00,107.0,107.0,106.0,106.87,412800
-1973-03-01 00:00:00,106.87,108.0,104.75,104.75,448000
-1973-03-02 00:00:00,104.75,107.5,101.25,107.5,1491200
-1973-03-05 00:00:00,107.5,109.75,107.0,109.75,572800
-1973-03-06 00:00:00,109.75,111.0,109.25,110.87,668800
-1973-03-07 00:00:00,110.87,112.0,110.62,111.5,384000
-1973-03-08 00:00:00,112.0,113.25,112.0,112.25,528000
-1973-03-09 00:00:00,111.25,111.25,109.5,110.37,604800
-1973-03-12 00:00:00,110.37,111.37,110.0,110.5,259200
-1973-03-13 00:00:00,110.5,111.37,110.25,111.0,400000
-1973-03-14 00:00:00,111.0,111.5,110.75,111.37,259200
-1973-03-15 00:00:00,111.37,113.0,111.37,111.75,848000
-1973-03-16 00:00:00,111.75,112.0,110.0,110.75,918400
-1973-03-19 00:00:00,110.5,110.5,109.62,110.0,281600
-1973-03-20 00:00:00,109.25,109.25,106.5,108.0,870400
-1973-03-21 00:00:00,108.0,108.75,104.25,105.75,444800
-1973-03-22 00:00:00,104.5,104.5,102.0,104.0,854400
-1973-03-23 00:00:00,105.0,106.75,105.0,105.62,704000
-1973-03-26 00:00:00,105.37,105.37,104.0,105.0,320000
-1973-03-27 00:00:00,105.25,107.25,105.25,107.25,672000
-1973-03-28 00:00:00,106.75,106.75,105.12,105.25,553600
-1973-03-29 00:00:00,104.0,104.0,102.0,103.62,931200
-1973-03-30 00:00:00,102.25,102.25,101.0,101.0,678400
-1973-04-02 00:00:00,100.0,100.0,94.0,94.5,1734400
-1973-04-03 00:00:00,94.5,94.87,93.0,94.25,3027200
-1973-04-04 00:00:00,95.0,99.0,95.0,96.62,937600
-1973-04-05 00:00:00,96.62,98.5,96.62,98.25,412800
-1973-04-06 00:00:00,98.25,98.75,97.0,98.12,553600
-1973-04-09 00:00:00,98.12,98.87,97.0,98.87,566400
-1973-04-10 00:00:00,99.75,100.75,99.75,100.5,521600
-1973-04-11 00:00:00,100.37,100.37,99.25,100.25,726400
-1973-04-12 00:00:00,100.25,101.0,99.5,100.87,448000
-1973-04-13 00:00:00,100.87,101.0,100.0,100.0,518400
-1973-04-16 00:00:00,100.25,101.25,100.25,101.25,412800
-1973-04-17 00:00:00,101.25,101.75,100.37,101.37,553600
-1973-04-18 00:00:00,101.37,102.87,101.12,102.87,633600
-1973-04-19 00:00:00,103.25,106.25,103.25,105.25,736000
-1973-04-23 00:00:00,104.5,104.5,102.0,102.25,480000
-1973-04-24 00:00:00,101.5,101.5,99.87,99.87,1132800
-1973-04-25 00:00:00,99.37,99.37,98.5,99.0,758400
-1973-04-26 00:00:00,99.0,100.5,97.25,100.0,1142400
-1973-04-27 00:00:00,100.0,101.0,98.75,99.5,300800
-1973-04-30 00:00:00,99.5,99.87,98.5,99.62,406400
-1973-05-01 00:00:00,99.62,99.75,98.0,99.75,412800
-1973-05-02 00:00:00,100.0,101.75,100.0,101.62,921600
-1973-05-03 00:00:00,101.62,103.25,99.5,102.37,1155200
-1973-05-04 00:00:00,102.37,103.0,101.75,102.25,646400
-1973-05-07 00:00:00,102.25,102.25,100.5,101.62,352000
-1973-05-08 00:00:00,101.62,101.75,100.0,101.37,662400
-1973-05-09 00:00:00,102.0,103.0,102.0,102.25,614400
-1973-05-10 00:00:00,102.0,102.0,100.62,101.5,390400
-1973-05-11 00:00:00,101.12,101.12,99.75,100.5,688000
-1973-05-14 00:00:00,100.5,100.5,99.5,100.37,604800
-1973-05-15 00:00:00,100.37,100.5,99.75,100.5,569600
-1973-05-16 00:00:00,100.5,100.87,99.75,100.5,537600
-1973-05-17 00:00:00,100.5,100.5,99.87,99.87,272000
-1973-05-18 00:00:00,99.62,99.62,98.25,99.62,444800
-1973-05-21 00:00:00,98.0,98.0,97.25,97.25,691200
-1973-05-22 00:00:00,97.25,98.75,97.12,98.0,668800
-1973-05-23 00:00:00,98.0,99.37,97.12,98.87,380800
-1973-05-24 00:00:00,98.87,100.12,97.37,100.0,627200
-1973-05-25 00:00:00,100.0,101.37,99.75,100.62,758400
-1973-05-29 00:00:00,100.62,100.75,99.75,99.75,345600
-1973-05-30 00:00:00,99.75,99.87,98.5,98.5,585600
-1973-05-31 00:00:00,98.5,98.87,97.5,97.5,828800
-1973-06-01 00:00:00,97.5,98.0,96.87,98.0,304000
-1973-06-04 00:00:00,97.87,97.87,96.75,96.75,320000
-1973-06-05 00:00:00,96.75,99.75,96.75,99.5,656000
-1973-06-06 00:00:00,99.5,100.5,99.12,100.5,678400
-1973-06-07 00:00:00,101.0,105.5,101.0,103.5,675200
-1973-06-08 00:00:00,104.5,105.75,104.5,104.5,636800
-1973-06-11 00:00:00,104.5,105.5,104.5,104.5,518400
-1973-06-12 00:00:00,104.62,107.0,104.62,107.0,489600
-1973-06-13 00:00:00,107.0,109.25,105.0,105.0,1155200
-1973-06-14 00:00:00,105.0,106.37,104.62,104.87,700800
-1973-06-15 00:00:00,104.37,104.37,102.12,102.12,483200
-1973-06-18 00:00:00,101.75,101.75,99.75,101.75,304000
-1973-06-19 00:00:00,101.75,103.5,101.5,103.5,672000
-1973-06-20 00:00:00,103.5,104.87,103.0,104.25,624000
-1973-06-21 00:00:00,104.25,104.25,102.5,103.37,294400
-1973-06-22 00:00:00,103.37,104.87,102.5,102.5,320000
-1973-06-25 00:00:00,102.25,102.25,99.87,99.87,358400
-1973-06-26 00:00:00,100.0,102.0,100.0,102.0,310400
-1973-06-27 00:00:00,102.0,102.5,100.0,101.25,803200
-1973-06-28 00:00:00,102.0,103.5,102.0,103.25,364800
-1973-06-29 00:00:00,103.25,104.75,102.75,104.0,636800
-1973-07-02 00:00:00,103.37,103.37,102.62,103.0,307200
-1973-07-03 00:00:00,102.37,102.37,100.0,100.5,384000
-1973-07-05 00:00:00,100.5,101.37,100.0,100.5,329600
-1973-07-06 00:00:00,100.5,100.5,99.0,99.0,342400
-1973-07-09 00:00:00,99.0,99.87,98.12,99.87,342400
-1973-07-10 00:00:00,100.62,102.25,100.62,102.25,870400
-1973-07-11 00:00:00,104.25,106.0,104.25,106.0,732800
-1973-07-12 00:00:00,106.0,106.25,104.62,105.25,528000
-1973-07-13 00:00:00,105.25,105.75,105.0,105.12,553600
-1973-07-16 00:00:00,105.12,106.37,104.75,106.37,691200
-1973-07-17 00:00:00,106.37,108.75,105.5,105.75,1315200
-1973-07-18 00:00:00,105.75,108.0,104.62,107.25,732800
-1973-07-19 00:00:00,107.25,107.5,105.0,106.5,736000
-1973-07-20 00:00:00,106.5,107.5,106.12,106.25,297600
-1973-07-23 00:00:00,106.25,107.5,105.25,107.25,262400
-1973-07-24 00:00:00,107.25,109.0,106.75,109.0,358400
-1973-07-25 00:00:00,109.5,115.0,109.5,113.5,1097600
-1973-07-26 00:00:00,113.5,114.75,111.75,112.75,1158400
-1973-07-27 00:00:00,112.75,113.25,111.25,113.0,464000
-1973-07-30 00:00:00,112.5,112.5,110.5,111.62,377600
-1973-07-31 00:00:00,111.87,114.5,111.87,113.12,704000
-1973-08-01 00:00:00,112.5,112.5,111.12,111.5,966400
-1973-08-02 00:00:00,111.5,114.87,111.0,113.25,518400
-1973-08-03 00:00:00,113.25,113.25,112.25,112.75,166400
-1973-08-06 00:00:00,112.62,112.62,111.62,112.25,204800
-1973-08-07 00:00:00,112.25,113.0,111.5,112.87,230400
-1973-08-08 00:00:00,112.5,112.5,110.25,110.25,185600
-1973-08-09 00:00:00,110.25,110.5,109.0,109.0,515200
-1973-08-10 00:00:00,108.5,108.5,107.0,108.37,345600
-1973-08-13 00:00:00,108.12,108.12,106.25,106.75,377600
-1973-08-14 00:00:00,106.75,106.75,98.25,99.75,1660800
-1973-08-15 00:00:00,99.75,100.0,96.25,98.5,2377600
-1973-08-16 00:00:00,98.5,99.25,96.5,97.37,1011200
-1973-08-17 00:00:00,97.37,98.0,97.0,98.0,777600
-1973-08-20 00:00:00,97.75,97.75,97.0,97.0,169600
-1973-08-21 00:00:00,97.0,98.62,96.75,96.87,649600
-1973-08-22 00:00:00,96.75,96.75,95.75,96.37,595200
-1973-08-23 00:00:00,96.75,98.25,96.75,97.0,342400
-1973-08-24 00:00:00,97.0,98.0,96.0,96.37,921600
-1973-08-27 00:00:00,96.5,101.5,96.5,101.5,291200
-1973-08-28 00:00:00,100.25,100.25,99.5,99.62,268800
-1973-08-29 00:00:00,99.62,103.0,99.62,101.75,505600
-1973-08-30 00:00:00,101.75,101.75,96.62,97.5,457600
-1973-08-31 00:00:00,97.5,98.87,97.37,98.5,684800
-1973-09-04 00:00:00,99.37,100.75,99.37,100.0,864000
-1973-09-05 00:00:00,100.0,100.25,99.0,99.75,400000
-1973-09-06 00:00:00,99.75,99.75,98.75,99.0,220800
-1973-09-07 00:00:00,98.75,98.75,97.5,97.75,272000
-1973-09-10 00:00:00,97.5,97.5,96.0,96.0,332800
-1973-09-11 00:00:00,95.87,95.87,94.25,95.5,739200
-1973-09-12 00:00:00,95.5,95.75,94.62,95.0,454400
-1973-09-13 00:00:00,95.0,96.0,94.75,95.75,694400
-1973-09-14 00:00:00,95.75,96.25,95.0,96.25,1203200
-1973-09-17 00:00:00,96.5,97.75,96.5,96.5,508800
-1973-09-18 00:00:00,96.5,98.0,96.25,97.37,662400
-1973-09-19 00:00:00,97.37,97.87,97.25,97.62,1052800
-1973-09-20 00:00:00,97.62,97.87,97.0,97.87,2236800
-1973-09-21 00:00:00,97.87,98.75,97.37,98.37,1097600
-1973-09-24 00:00:00,98.37,98.37,97.25,97.75,681600
-1973-09-25 00:00:00,97.75,98.0,96.75,96.75,752000
-1973-09-26 00:00:00,96.75,98.0,96.62,98.0,684800
-1973-09-27 00:00:00,98.0,98.87,97.5,98.75,1017600
-1973-09-28 00:00:00,98.75,99.37,98.0,99.0,1088000
-1973-10-01 00:00:00,99.0,99.75,98.5,99.0,326400
-1973-10-02 00:00:00,99.0,99.5,97.25,97.37,985600
-1973-10-03 00:00:00,97.37,97.75,94.25,94.87,3648000
-1973-10-04 00:00:00,94.5,94.5,93.5,94.0,1686400
-1973-10-05 00:00:00,94.0,95.87,93.75,95.87,595200
-1973-10-08 00:00:00,95.87,98.75,95.25,98.37,438400
-1973-10-09 00:00:00,98.37,98.5,96.0,96.0,934400
-1973-10-10 00:00:00,96.0,97.87,94.5,95.0,1286400
-1973-10-11 00:00:00,95.0,97.37,94.75,97.0,1264000
-1973-10-12 00:00:00,97.5,100.87,97.5,98.5,963200
-1973-10-15 00:00:00,98.5,100.0,98.0,100.0,700800
-1973-10-16 00:00:00,100.0,101.0,98.25,100.62,1120000
-1973-10-17 00:00:00,100.62,104.75,100.37,102.0,697600
-1973-10-18 00:00:00,102.0,104.0,99.5,101.0,1161600
-1973-10-19 00:00:00,101.0,101.0,99.5,99.75,921600
-1973-10-22 00:00:00,99.75,100.37,97.75,100.25,755200
-1973-10-23 00:00:00,100.25,105.0,99.5,102.75,755200
-1973-10-24 00:00:00,102.75,102.87,101.25,102.25,371200
-1973-10-25 00:00:00,102.25,105.0,100.12,103.75,550400
-1973-10-26 00:00:00,104.25,107.0,104.25,105.5,864000
-1973-10-29 00:00:00,105.5,106.25,104.25,104.37,492800
-1973-10-30 00:00:00,104.37,104.5,103.25,103.25,227200
-1973-10-31 00:00:00,103.25,103.75,102.37,103.12,508800
-1973-11-01 00:00:00,103.12,103.5,101.25,103.0,448000
-1973-11-02 00:00:00,102.75,102.75,101.5,102.5,524800
-1973-11-05 00:00:00,101.5,101.5,99.75,101.25,585600
-1973-11-06 00:00:00,101.25,102.25,100.0,100.0,444800
-1973-11-07 00:00:00,100.0,100.87,99.5,100.0,300800
-1973-11-08 00:00:00,100.5,104.0,100.5,103.5,620800
-1973-11-09 00:00:00,103.5,104.75,100.0,101.25,512000
-1973-11-12 00:00:00,101.25,101.25,99.62,101.0,284800
-1973-11-13 00:00:00,100.5,100.5,98.62,100.0,515200
-1973-11-14 00:00:00,100.0,100.37,98.0,98.37,598400
-1973-11-15 00:00:00,98.37,99.75,97.25,99.75,761600
-1973-11-16 00:00:00,99.75,102.5,99.0,102.25,1363200
-1973-11-19 00:00:00,102.0,102.0,99.62,99.62,579200
-1973-11-20 00:00:00,99.62,99.87,97.62,98.0,697600
-1973-11-21 00:00:00,98.0,99.5,96.5,97.12,1459200
-1973-11-23 00:00:00,97.12,97.25,96.5,96.5,457600
-1973-11-26 00:00:00,96.0,96.0,95.0,95.25,585600
-1973-11-27 00:00:00,95.25,95.87,95.0,95.87,780800
-1973-11-28 00:00:00,95.87,96.5,95.0,96.25,873600
-1973-11-29 00:00:00,96.0,96.0,95.0,95.5,579200
-1973-11-30 00:00:00,95.5,95.75,95.0,95.0,403200
-1973-12-03 00:00:00,95.0,95.75,94.62,95.75,934400
-1973-12-04 00:00:00,95.75,96.87,95.25,96.5,950400
-1973-12-05 00:00:00,96.25,96.25,94.12,94.12,777600
-1973-12-06 00:00:00,94.12,95.87,93.5,95.75,944000
-1973-12-07 00:00:00,95.75,97.0,95.12,95.5,531200
-1973-12-10 00:00:00,95.5,96.87,94.5,96.5,678400
-1973-12-11 00:00:00,96.5,97.75,96.37,96.5,540800
-1973-12-12 00:00:00,96.12,96.12,94.37,94.37,755200
-1973-12-13 00:00:00,94.37,94.75,91.12,91.25,1388800
-1973-12-14 00:00:00,91.25,91.87,89.0,91.25,1632000
-1973-12-17 00:00:00,90.25,90.25,89.12,89.5,521600
-1973-12-18 00:00:00,89.5,93.5,89.12,92.87,640000
-1973-12-19 00:00:00,92.87,94.37,92.37,92.5,1088000
-1973-12-20 00:00:00,92.37,92.37,91.25,91.62,886400
-1973-12-21 00:00:00,91.12,91.12,90.0,90.75,1014400
-1973-12-24 00:00:00,90.5,90.5,89.12,89.25,480000
-1973-12-26 00:00:00,90.37,91.62,90.37,91.5,838400
-1973-12-27 00:00:00,91.75,92.5,91.75,92.0,816000
-1973-12-28 00:00:00,92.0,92.25,91.5,91.62,192000
-1973-12-31 00:00:00,91.62,92.75,90.25,92.0,592000
-1974-01-02 00:00:00,92.0,92.0,90.25,91.5,435200
-1974-01-03 00:00:00,92.0,93.5,92.0,92.75,678400
-1974-01-04 00:00:00,92.75,92.75,91.37,92.0,806400
-1974-01-07 00:00:00,91.0,91.0,89.87,90.0,768000
-1974-01-08 00:00:00,89.87,89.87,87.62,87.75,758400
-1974-01-09 00:00:00,86.75,86.75,84.5,84.5,1196800
-1974-01-10 00:00:00,84.5,86.62,84.0,84.37,697600
-1974-01-11 00:00:00,84.37,85.87,84.37,85.62,1011200
-1974-01-14 00:00:00,85.62,86.75,85.5,86.0,496000
-1974-01-15 00:00:00,86.0,87.5,85.62,86.25,521600
-1974-01-16 00:00:00,86.25,88.0,86.0,88.0,377600
-1974-01-17 00:00:00,89.37,90.0,89.37,89.75,883200
-1974-01-18 00:00:00,89.75,89.87,88.75,88.75,944000
-1974-01-21 00:00:00,88.75,90.0,87.62,90.0,521600
-1974-01-22 00:00:00,90.0,91.75,89.62,91.0,550400
-1974-01-23 00:00:00,91.37,94.75,91.37,93.75,1318400
-1974-01-24 00:00:00,93.75,94.5,90.5,90.5,2224000
-1974-01-25 00:00:00,90.5,91.0,89.5,90.5,678400
-1974-01-28 00:00:00,90.5,91.62,89.75,89.75,742400
-1974-01-29 00:00:00,89.5,89.5,88.0,89.0,643200
-1974-01-30 00:00:00,89.5,92.0,89.5,90.5,892800
-1974-01-31 00:00:00,90.5,90.75,89.5,89.5,268800
-1974-02-01 00:00:00,89.5,89.75,88.5,88.75,704000
-1974-02-04 00:00:00,88.25,88.25,85.12,85.25,2428800
-1974-02-05 00:00:00,85.0,85.0,83.5,83.75,806400
-1974-02-06 00:00:00,83.75,85.5,83.75,84.0,476800
-1974-02-07 00:00:00,84.75,86.0,84.75,85.75,313600
-1974-02-08 00:00:00,85.75,85.87,85.0,85.12,598400
-1974-02-11 00:00:00,84.75,84.75,83.0,83.12,553600
-1974-02-12 00:00:00,83.12,84.0,82.25,83.25,729600
-1974-02-13 00:00:00,83.5,85.0,83.5,83.62,528000
-1974-02-14 00:00:00,83.75,84.62,83.75,84.12,377600
-1974-02-15 00:00:00,84.12,85.25,84.12,84.75,387200
-1974-02-19 00:00:00,84.75,86.25,83.25,83.37,1260800
-1974-02-20 00:00:00,83.37,84.75,83.12,84.75,387200
-1974-02-21 00:00:00,84.75,86.25,84.75,86.25,563200
-1974-02-22 00:00:00,86.25,87.5,86.0,86.12,595200
-1974-02-25 00:00:00,85.87,85.87,85.12,85.75,800000
-1974-02-26 00:00:00,85.75,86.5,85.25,85.75,598400
-1974-02-27 00:00:00,87.0,88.87,87.0,88.5,675200
-1974-02-28 00:00:00,88.5,88.87,87.75,88.12,224000
-1974-03-01 00:00:00,88.12,88.37,87.25,87.25,451200
-1974-03-04 00:00:00,86.12,86.12,85.5,85.87,476800
-1974-03-05 00:00:00,87.5,89.0,87.5,88.62,710400
-1974-03-06 00:00:00,88.75,89.75,88.75,89.5,480000
-1974-03-07 00:00:00,89.5,90.0,88.5,89.5,620800
-1974-03-08 00:00:00,89.5,89.87,87.62,89.62,716800
-1974-03-11 00:00:00,89.62,90.5,89.5,90.12,595200
-1974-03-12 00:00:00,90.12,93.25,89.0,92.62,851200
-1974-03-13 00:00:00,92.75,95.0,92.75,93.75,720000
-1974-03-14 00:00:00,93.75,94.5,93.25,93.5,627200
-1974-03-15 00:00:00,93.5,95.75,92.87,94.5,870400
-1974-03-18 00:00:00,94.5,94.75,92.87,92.87,608000
-1974-03-19 00:00:00,92.87,92.87,91.37,91.5,636800
-1974-03-20 00:00:00,91.5,92.75,91.0,91.37,633600
-1974-03-21 00:00:00,91.5,93.5,91.5,91.75,617600
-1974-03-22 00:00:00,91.75,92.75,91.25,92.12,227200
-1974-03-25 00:00:00,92.12,93.0,91.37,93.0,582400
-1974-03-26 00:00:00,93.0,93.37,92.0,93.0,886400
-1974-03-27 00:00:00,93.12,94.25,93.12,93.5,265600
-1974-03-28 00:00:00,93.5,93.5,92.5,93.0,489600
-1974-03-29 00:00:00,93.0,93.0,88.5,88.5,1062400
-1974-04-01 00:00:00,88.5,89.25,88.0,88.12,316800
-1974-04-02 00:00:00,88.12,89.5,87.5,88.0,403200
-1974-04-03 00:00:00,88.5,89.87,88.5,89.87,489600
-1974-04-04 00:00:00,89.87,90.25,89.25,89.87,278400
-1974-04-05 00:00:00,89.87,89.87,88.5,89.0,595200
-1974-04-08 00:00:00,88.5,88.5,87.0,87.37,329600
-1974-04-09 00:00:00,87.37,88.12,86.12,87.25,736000
-1974-04-10 00:00:00,87.25,88.5,86.62,86.62,320000
-1974-04-11 00:00:00,86.62,87.0,86.0,87.0,326400
-1974-04-15 00:00:00,87.0,87.62,86.37,87.25,252800
-1974-04-16 00:00:00,87.5,89.62,87.5,89.0,563200
-1974-04-17 00:00:00,89.0,90.0,89.0,89.5,473600
-1974-04-18 00:00:00,89.5,91.0,89.25,90.25,1136000
-1974-04-19 00:00:00,89.87,89.87,89.37,89.87,464000
-1974-04-22 00:00:00,89.87,89.87,89.25,89.25,316800
-1974-04-23 00:00:00,89.0,89.0,87.0,87.5,755200
-1974-04-24 00:00:00,87.5,88.75,85.25,88.25,883200
-1974-04-25 00:00:00,88.25,89.0,87.75,88.5,640000
-1974-04-26 00:00:00,89.0,91.75,89.0,91.37,918400
-1974-04-29 00:00:00,91.5,92.87,91.5,92.87,368000
-1974-04-30 00:00:00,92.87,94.5,92.87,93.75,928000
-1974-05-01 00:00:00,94.5,96.62,94.5,95.25,2118400
-1974-05-02 00:00:00,95.25,96.25,94.75,95.5,902400
-1974-05-03 00:00:00,95.5,95.5,94.0,95.0,672000
-1974-05-06 00:00:00,95.0,95.25,94.0,95.0,611200
-1974-05-07 00:00:00,95.25,98.0,95.25,98.0,1148800
-1974-05-08 00:00:00,98.0,99.5,97.25,97.75,1136000
-1974-05-09 00:00:00,98.0,100.75,98.0,99.0,1190400
-1974-05-10 00:00:00,99.0,100.0,98.25,99.0,966400
-1974-05-13 00:00:00,99.0,99.0,96.75,97.12,652800
-1974-05-14 00:00:00,97.12,98.75,97.12,97.75,390400
-1974-05-15 00:00:00,97.75,100.0,97.0,99.0,752000
-1974-05-16 00:00:00,99.0,100.25,98.12,98.12,694400
-1974-05-17 00:00:00,97.25,97.25,96.12,96.5,694400
-1974-05-20 00:00:00,96.5,97.0,95.5,96.25,476800
-1974-05-21 00:00:00,96.37,97.75,96.37,97.0,732800
-1974-05-22 00:00:00,97.0,98.0,96.75,97.0,803200
-1974-05-23 00:00:00,97.0,98.25,97.0,97.87,387200
-1974-05-24 00:00:00,98.0,99.87,98.0,98.25,1088000
-1974-05-28 00:00:00,98.25,99.37,97.25,97.25,851200
-1974-05-29 00:00:00,97.25,97.87,96.25,97.0,617600
-1974-05-30 00:00:00,97.0,97.62,96.0,97.0,745600
-1974-05-31 00:00:00,97.0,98.25,96.62,98.0,505600
-1974-06-03 00:00:00,98.25,99.5,98.25,99.5,787200
-1974-06-04 00:00:00,99.5,99.87,97.75,97.75,1318400
-1974-06-05 00:00:00,97.75,98.5,96.5,98.37,1033600
-1974-06-06 00:00:00,98.37,100.0,98.0,100.0,1571200
-1974-06-07 00:00:00,100.0,102.25,100.0,101.75,3190400
-1974-06-10 00:00:00,101.75,104.0,101.25,103.25,921600
-1974-06-11 00:00:00,103.25,105.87,103.0,104.0,1046400
-1974-06-12 00:00:00,103.75,103.75,102.25,102.75,1286400
-1974-06-13 00:00:00,102.75,105.87,102.62,104.62,937600
-1974-06-14 00:00:00,104.62,105.0,103.5,103.87,332800
-1974-06-17 00:00:00,102.75,102.75,100.62,101.0,1129600
-1974-06-18 00:00:00,101.37,102.75,101.37,102.0,473600
-1974-06-19 00:00:00,102.0,102.75,101.25,101.37,496000
-1974-06-20 00:00:00,101.37,101.87,99.0,99.12,956800
-1974-06-21 00:00:00,99.12,101.5,98.0,101.5,1113600
-1974-06-24 00:00:00,101.5,104.25,101.25,103.0,1267200
-1974-06-25 00:00:00,103.62,105.37,103.62,105.37,1145600
-1974-06-26 00:00:00,105.0,105.0,102.75,102.75,1107200
-1974-06-27 00:00:00,102.75,102.75,100.25,100.25,547200
-1974-06-28 00:00:00,100.25,100.37,99.25,99.75,630400
-1974-07-01 00:00:00,99.75,101.25,99.62,101.25,384000
-1974-07-02 00:00:00,101.25,101.75,99.25,99.37,723200
-1974-07-03 00:00:00,99.37,99.75,98.75,99.25,1040000
-1974-07-05 00:00:00,99.25,99.25,98.87,99.25,563200
-1974-07-08 00:00:00,99.0,99.0,94.37,95.0,1353600
-1974-07-09 00:00:00,95.0,97.75,94.0,96.75,934400
-1974-07-10 00:00:00,96.75,97.75,94.87,95.0,643200
-1974-07-11 00:00:00,95.0,96.0,94.75,95.0,854400
-1974-07-12 00:00:00,97.75,99.87,97.75,99.5,1001600
-1974-07-15 00:00:00,99.5,101.5,98.75,101.0,985600
-1974-07-16 00:00:00,100.25,100.25,98.75,99.12,332800
-1974-07-17 00:00:00,99.12,102.0,98.0,101.62,841600
-1974-07-18 00:00:00,101.62,103.5,101.0,102.5,953600
-1974-07-19 00:00:00,102.5,103.0,100.62,100.62,486400
-1974-07-22 00:00:00,100.25,100.25,99.12,99.37,579200
-1974-07-23 00:00:00,99.37,100.5,98.62,98.62,873600
-1974-07-24 00:00:00,98.62,100.25,97.75,100.25,566400
-1974-07-25 00:00:00,100.0,100.0,97.62,98.0,582400
-1974-07-26 00:00:00,97.5,97.5,96.0,96.0,435200
-1974-07-29 00:00:00,96.0,96.5,94.75,94.75,470400
-1974-07-30 00:00:00,94.75,96.0,94.0,94.62,716800
-1974-07-31 00:00:00,94.62,95.25,94.25,94.87,726400
-1974-08-01 00:00:00,94.87,95.37,92.5,93.25,2659200
-1974-08-02 00:00:00,92.5,92.5,90.62,90.75,1401600
-1974-08-05 00:00:00,90.75,91.5,89.37,90.37,1542400
-1974-08-06 00:00:00,91.75,94.87,91.75,92.75,1625600
-1974-08-07 00:00:00,92.75,95.75,92.12,95.75,716800
-1974-08-08 00:00:00,95.75,96.5,93.5,93.5,1091200
-1974-08-09 00:00:00,93.5,93.5,91.5,91.5,1241600
-1974-08-12 00:00:00,91.0,91.0,89.25,89.62,883200
-1974-08-13 00:00:00,89.62,89.62,87.87,88.0,1059200
-1974-08-14 00:00:00,87.75,87.75,84.75,85.5,1545600
-1974-08-15 00:00:00,85.5,87.75,85.25,86.37,857600
-1974-08-16 00:00:00,86.37,87.12,86.37,86.62,380800
-1974-08-19 00:00:00,86.62,86.62,85.75,86.25,784000
-1974-08-20 00:00:00,86.25,88.25,85.75,86.5,918400
-1974-08-21 00:00:00,86.5,87.25,83.5,83.62,960000
-1974-08-22 00:00:00,83.62,85.25,81.37,84.37,1657600
-1974-08-23 00:00:00,84.37,85.75,84.0,84.25,1104000
-1974-08-26 00:00:00,83.5,83.5,80.5,82.0,1769600
-1974-08-27 00:00:00,82.0,82.0,79.5,79.62,956800
-1974-08-28 00:00:00,79.62,80.87,79.12,79.37,1036800
-1974-08-29 00:00:00,79.37,79.87,79.0,79.25,1017600
-1974-08-30 00:00:00,79.75,83.37,79.75,82.75,1187200
-1974-09-03 00:00:00,82.75,84.5,80.62,80.87,726400
-1974-09-04 00:00:00,79.0,79.0,77.75,78.0,1520000
-1974-09-05 00:00:00,78.5,82.5,78.5,82.0,960000
-1974-09-06 00:00:00,82.0,82.75,81.0,81.25,1020800
-1974-09-09 00:00:00,81.25,81.37,80.37,80.5,425600
-1974-09-10 00:00:00,80.5,83.25,79.5,80.62,1017600
-1974-09-11 00:00:00,80.62,81.5,80.12,80.12,512000
-1974-09-12 00:00:00,80.12,80.25,78.75,78.87,1283200
-1974-09-13 00:00:00,78.62,78.62,76.0,76.0,1296000
-1974-09-16 00:00:00,76.0,78.5,73.25,76.0,1760000
-1974-09-17 00:00:00,77.0,79.0,77.0,77.25,908800
-1974-09-18 00:00:00,77.25,77.37,74.62,77.37,944000
-1974-09-19 00:00:00,78.62,81.87,78.62,80.0,1078400
-1974-09-20 00:00:00,80.0,81.37,79.25,80.25,1312000
-1974-09-23 00:00:00,80.25,81.25,78.25,79.5,1145600
-1974-09-24 00:00:00,79.5,79.5,78.0,78.62,441600
-1974-09-25 00:00:00,78.62,81.0,77.75,78.62,825600
-1974-09-26 00:00:00,78.25,78.25,77.5,77.87,611200
-1974-09-27 00:00:00,77.87,78.0,72.75,73.12,1520000
-1974-09-30 00:00:00,73.12,73.5,70.0,73.0,1100800
-1974-10-01 00:00:00,71.25,71.25,68.75,70.0,2057600
-1974-10-02 00:00:00,70.0,70.75,69.25,69.75,1091200
-1974-10-03 00:00:00,69.75,70.0,68.12,68.25,960000
-1974-10-04 00:00:00,68.25,69.25,67.0,68.75,1001600
-1974-10-07 00:00:00,69.0,70.75,69.0,70.75,1507200
-1974-10-08 00:00:00,70.75,71.5,69.5,69.62,841600
-1974-10-09 00:00:00,69.62,70.75,67.0,69.62,2553600
-1974-10-10 00:00:00,71.25,74.75,71.25,72.5,1766400
-1974-10-11 00:00:00,72.75,77.37,72.75,77.25,1027200
-1974-10-14 00:00:00,77.5,81.37,77.5,79.62,1126400
-1974-10-15 00:00:00,79.62,81.75,78.5,80.37,784000
-1974-10-16 00:00:00,80.25,80.25,79.25,79.25,633600
-1974-10-17 00:00:00,79.25,81.37,78.0,80.75,1059200
-1974-10-18 00:00:00,82.0,83.87,82.0,82.62,784000
-1974-10-21 00:00:00,82.62,86.25,82.37,85.75,822400
-1974-10-22 00:00:00,86.5,88.25,86.5,87.0,1548800
-1974-10-23 00:00:00,86.62,86.62,84.25,85.0,1392000
-1974-10-24 00:00:00,85.0,85.0,82.75,83.5,1062400
-1974-10-25 00:00:00,83.5,85.37,83.25,83.75,1308800
-1974-10-28 00:00:00,83.75,84.5,82.12,83.5,400000
-1974-10-29 00:00:00,85.75,89.0,85.75,89.0,1574400
-1974-10-30 00:00:00,89.0,93.0,88.25,91.87,1513600
-1974-10-31 00:00:00,91.87,92.0,86.75,86.75,1616000
-1974-11-01 00:00:00,86.75,89.0,86.25,86.5,505600
-1974-11-04 00:00:00,86.5,87.25,84.5,87.25,780800
-1974-11-05 00:00:00,87.37,90.5,87.37,90.25,566400
-1974-11-06 00:00:00,90.25,92.5,88.0,88.37,1280000
-1974-11-07 00:00:00,88.37,91.0,87.37,91.0,684800
-1974-11-08 00:00:00,91.0,93.0,90.87,91.37,870400
-1974-11-11 00:00:00,91.37,92.12,91.37,91.75,393600
-1974-11-12 00:00:00,91.75,91.87,89.87,89.87,668800
-1974-11-13 00:00:00,89.87,90.62,88.75,88.87,924800
-1974-11-14 00:00:00,88.87,89.75,87.37,87.5,790400
-1974-11-15 00:00:00,87.37,87.37,84.87,84.87,992000
-1974-11-18 00:00:00,84.5,84.5,82.0,82.12,892800
-1974-11-19 00:00:00,81.5,81.5,78.5,78.5,1139200
-1974-11-20 00:00:00,78.5,79.37,78.0,78.75,1100800
-1974-11-21 00:00:00,78.75,81.62,78.37,80.75,630400
-1974-11-22 00:00:00,81.5,83.5,81.5,82.5,1024000
-1974-11-25 00:00:00,82.5,83.0,81.12,83.0,880000
-1974-11-26 00:00:00,83.0,85.75,82.62,84.0,912000
-1974-11-27 00:00:00,84.0,85.37,83.75,84.0,716800
-1974-11-29 00:00:00,83.12,83.12,81.75,82.75,265600
-1974-12-02 00:00:00,82.5,82.5,80.5,81.25,441600
-1974-12-03 00:00:00,80.75,80.75,79.75,80.75,457600
-1974-12-04 00:00:00,81.25,82.5,81.25,81.75,432000
-1974-12-05 00:00:00,81.75,82.5,80.25,80.37,528000
-1974-12-06 00:00:00,79.87,79.87,78.25,78.37,1228800
-1974-12-09 00:00:00,78.37,80.75,78.25,80.0,844800
-1974-12-10 00:00:00,80.0,83.5,80.0,81.87,905600
-1974-12-11 00:00:00,81.87,83.0,80.75,81.75,937600
-1974-12-12 00:00:00,81.75,82.75,80.5,80.75,649600
-1974-12-13 00:00:00,80.75,80.75,78.12,80.0,1436800
-1974-12-16 00:00:00,79.62,79.62,77.75,77.75,860800
-1974-12-17 00:00:00,77.75,80.5,77.5,80.12,768000
-1974-12-18 00:00:00,80.12,80.75,79.75,79.87,1344000
-1974-12-19 00:00:00,79.87,80.75,79.0,80.5,1955200
-1974-12-20 00:00:00,80.5,80.5,79.5,79.75,608000
-1974-12-23 00:00:00,79.75,79.75,78.62,79.5,393600
-1974-12-24 00:00:00,80.0,81.0,80.0,80.0,499200
-1974-12-26 00:00:00,80.0,81.5,80.0,80.62,572800
-1974-12-27 00:00:00,80.5,80.5,79.62,79.75,832000
-1974-12-30 00:00:00,79.75,80.25,79.62,79.62,265600
-1974-12-31 00:00:00,79.62,81.5,79.25,81.5,428800
-1975-01-02 00:00:00,82.25,83.0,82.25,82.25,2662400
-1975-01-03 00:00:00,82.25,82.75,81.0,81.12,1836800
-1975-01-06 00:00:00,81.12,82.5,81.0,81.12,1116800
-1975-01-07 00:00:00,81.12,81.75,80.5,80.75,985600
-1975-01-08 00:00:00,80.75,81.5,79.5,79.5,1184000
-1975-01-09 00:00:00,79.5,80.25,78.5,80.0,1155200
-1975-01-10 00:00:00,81.0,82.5,81.0,81.87,1049600
-1975-01-13 00:00:00,81.87,82.87,81.5,81.75,787200
-1975-01-14 00:00:00,81.75,83.25,81.5,81.75,2601600
-1975-01-15 00:00:00,81.75,83.12,81.5,83.12,972800
-1975-01-16 00:00:00,83.25,84.87,83.25,84.62,761600
-1975-01-17 00:00:00,84.62,85.0,84.25,84.25,723200
-1975-01-20 00:00:00,83.62,83.62,82.37,83.0,902400
-1975-01-21 00:00:00,83.0,84.0,82.0,82.0,870400
-1975-01-22 00:00:00,82.0,83.75,81.25,83.75,848000
-1975-01-23 00:00:00,83.75,85.75,83.0,84.5,1120000
-1975-01-24 00:00:00,84.37,84.37,83.75,84.0,1302400
-1975-01-27 00:00:00,84.5,87.87,84.5,87.75,1372800
-1975-01-28 00:00:00,88.25,89.87,88.25,88.25,1436800
-1975-01-29 00:00:00,88.25,91.75,88.12,90.75,1692800
-1975-01-30 00:00:00,90.75,92.25,90.0,90.5,1616000
-1975-01-31 00:00:00,90.5,91.5,89.87,91.37,777600
-1975-02-03 00:00:00,91.37,91.87,90.75,91.0,800000
-1975-02-04 00:00:00,91.0,91.25,90.25,91.25,950400
-1975-02-05 00:00:00,91.62,95.12,91.62,95.0,1654400
-1975-02-06 00:00:00,95.0,95.75,93.5,93.5,1350400
-1975-02-07 00:00:00,93.37,93.37,91.5,92.87,1100800
-1975-02-10 00:00:00,92.87,94.0,92.75,93.37,524800
-1975-02-11 00:00:00,93.37,94.0,93.0,93.87,1158400
-1975-02-12 00:00:00,93.87,94.0,93.0,94.0,467200
-1975-02-13 00:00:00,94.0,95.0,93.75,93.87,2441600
-1975-02-14 00:00:00,93.87,96.25,93.75,96.25,1632000
-1975-02-18 00:00:00,95.0,95.0,92.75,92.75,1504000
-1975-02-19 00:00:00,92.75,94.0,92.0,93.0,905600
-1975-02-20 00:00:00,93.0,93.87,93.0,93.5,1168000
-1975-02-21 00:00:00,93.5,94.0,92.0,92.0,1792000
-1975-02-24 00:00:00,92.0,93.37,91.5,92.25,1161600
-1975-02-25 00:00:00,92.25,92.25,91.0,91.0,812800
-1975-02-26 00:00:00,91.0,93.37,90.62,92.75,614400
-1975-02-27 00:00:00,93.37,94.25,93.37,94.0,835200
-1975-02-28 00:00:00,94.0,94.37,93.25,94.37,857600
-1975-03-03 00:00:00,94.37,95.5,94.37,95.37,1020800
-1975-03-04 00:00:00,96.5,98.5,96.5,96.75,1081600
-1975-03-05 00:00:00,96.75,97.25,95.25,95.25,1388800
-1975-03-06 00:00:00,95.25,97.75,94.75,97.75,1638400
-1975-03-07 00:00:00,97.75,98.87,97.12,98.25,1388800
-1975-03-10 00:00:00,98.25,98.75,98.0,98.37,1011200
-1975-03-11 00:00:00,98.37,98.75,97.25,97.37,713600
-1975-03-12 00:00:00,97.37,97.37,94.0,94.0,1187200
-1975-03-13 00:00:00,94.0,95.0,93.75,95.0,736000
-1975-03-14 00:00:00,95.25,96.87,95.25,95.5,976000
-1975-03-17 00:00:00,95.5,95.87,94.25,95.87,1168000
-1975-03-18 00:00:00,95.87,96.75,95.25,95.37,2310400
-1975-03-19 00:00:00,95.0,95.0,94.25,94.25,854400
-1975-03-20 00:00:00,94.25,94.25,90.75,90.75,1184000
-1975-03-21 00:00:00,90.75,92.25,89.75,92.25,1392000
-1975-03-24 00:00:00,91.25,91.25,89.62,90.75,640000
-1975-03-25 00:00:00,90.75,93.0,90.25,92.5,1296000
-1975-03-26 00:00:00,93.25,94.75,93.25,94.62,896000
-1975-03-27 00:00:00,94.75,96.5,94.75,96.0,1152000
-1975-03-31 00:00:00,96.0,97.0,95.25,95.75,976000
-1975-04-01 00:00:00,95.25,95.25,93.75,93.75,422400
-1975-04-02 00:00:00,93.75,94.87,92.5,93.0,681600
-1975-04-03 00:00:00,92.87,92.87,91.0,91.25,598400
-1975-04-04 00:00:00,91.25,92.0,90.0,91.0,1328000
-1975-04-07 00:00:00,91.0,92.0,90.5,91.5,582400
-1975-04-08 00:00:00,91.62,93.25,91.62,91.62,460800
-1975-04-09 00:00:00,91.87,93.25,91.87,92.62,713600
-1975-04-10 00:00:00,93.0,95.75,93.0,95.25,1046400
-1975-04-11 00:00:00,95.25,96.37,95.25,96.37,672000
-1975-04-14 00:00:00,96.37,98.25,96.25,98.0,883200
-1975-04-15 00:00:00,98.0,99.87,97.0,99.5,1142400
-1975-04-16 00:00:00,99.5,100.0,98.37,100.0,1254400
-1975-04-17 00:00:00,100.0,100.75,97.75,97.75,1926400
-1975-04-18 00:00:00,97.5,97.5,95.75,96.25,912000
-1975-04-21 00:00:00,96.25,97.5,96.0,96.5,678400
-1975-04-22 00:00:00,96.75,98.12,96.75,96.75,771200
-1975-04-23 00:00:00,96.75,96.75,94.75,94.87,1193600
-1975-04-24 00:00:00,94.25,94.25,93.25,93.5,1641600
-1975-04-25 00:00:00,93.5,93.87,92.0,92.87,1363200
-1975-04-28 00:00:00,92.87,93.25,92.0,92.25,553600
-1975-04-29 00:00:00,92.25,93.87,91.87,92.87,665600
-1975-04-30 00:00:00,92.87,95.25,92.87,95.25,1033600
-1975-05-01 00:00:00,95.25,95.75,94.0,95.0,1100800
-1975-05-02 00:00:00,95.0,97.12,94.75,96.75,800000
-1975-05-05 00:00:00,96.75,98.25,96.25,97.5,732800
-1975-05-06 00:00:00,97.5,98.5,96.0,96.0,1164800
-1975-05-07 00:00:00,96.0,96.37,94.5,96.37,934400
-1975-05-08 00:00:00,96.25,96.25,95.0,96.0,739200
-1975-05-09 00:00:00,96.0,96.5,95.5,96.5,924800
-1975-05-12 00:00:00,96.5,97.0,96.25,96.75,489600
-1975-05-13 00:00:00,96.75,96.75,95.75,95.87,1606400
-1975-05-14 00:00:00,96.0,97.0,96.0,97.0,1718400
-1975-05-15 00:00:00,97.0,98.5,96.75,97.0,1401600
-1975-05-16 00:00:00,97.0,97.37,95.87,95.87,976000
-1975-05-19 00:00:00,95.87,96.87,94.5,96.5,672000
-1975-05-20 00:00:00,96.5,96.87,95.37,95.75,800000
-1975-05-21 00:00:00,95.75,96.0,95.0,95.37,537600
-1975-05-22 00:00:00,95.37,95.5,94.62,95.0,947200
-1975-05-23 00:00:00,95.37,96.25,95.37,96.25,470400
-1975-05-27 00:00:00,96.25,97.25,95.75,96.0,425600
-1975-05-28 00:00:00,96.0,96.0,94.37,94.5,857600
-1975-05-29 00:00:00,94.5,95.12,94.0,94.75,1068800
-1975-05-30 00:00:00,95.25,97.25,95.25,97.0,384000
-1975-06-02 00:00:00,97.62,98.75,97.62,98.25,816000
-1975-06-03 00:00:00,98.25,98.5,98.0,98.0,336000
-1975-06-04 00:00:00,98.0,98.25,96.5,97.5,867200
-1975-06-05 00:00:00,97.0,97.0,96.0,97.0,822400
-1975-06-06 00:00:00,97.0,97.12,95.87,96.37,550400
-1975-06-09 00:00:00,96.37,96.5,95.25,95.25,534400
-1975-06-10 00:00:00,95.0,95.0,93.75,93.75,1040000
-1975-06-11 00:00:00,93.75,94.75,93.62,93.75,675200
-1975-06-12 00:00:00,93.75,94.87,93.25,93.25,668800
-1975-06-13 00:00:00,93.25,93.37,92.25,93.37,1654400
-1975-06-16 00:00:00,93.37,95.5,93.37,95.0,627200
-1975-06-17 00:00:00,95.0,96.25,94.25,94.37,889600
-1975-06-18 00:00:00,93.25,93.25,92.0,92.0,777600
-1975-06-19 00:00:00,92.12,94.25,92.12,93.25,931200
-1975-06-20 00:00:00,93.87,95.25,93.87,94.0,1116800
-1975-06-23 00:00:00,94.0,97.0,93.5,97.0,630400
-1975-06-24 00:00:00,97.0,97.87,96.0,97.0,739200
-1975-06-25 00:00:00,97.0,98.25,97.0,98.0,1107200
-1975-06-26 00:00:00,98.0,98.75,97.25,98.0,412800
-1975-06-27 00:00:00,98.0,99.25,97.37,97.37,764800
-1975-06-30 00:00:00,97.37,99.0,96.5,98.12,588800
-1975-07-01 00:00:00,98.12,98.87,97.87,98.5,524800
-1975-07-02 00:00:00,97.5,97.5,96.37,96.75,1104000
-1975-07-03 00:00:00,96.75,97.0,95.75,96.5,761600
-1975-07-07 00:00:00,96.5,97.5,96.5,96.62,716800
-1975-07-08 00:00:00,96.62,96.75,96.0,96.5,582400
-1975-07-09 00:00:00,96.5,97.75,96.5,97.75,518400
-1975-07-10 00:00:00,97.87,99.25,97.87,98.5,563200
-1975-07-11 00:00:00,98.25,98.25,96.25,96.25,1408000
-1975-07-14 00:00:00,96.25,96.5,95.25,95.87,470400
-1975-07-15 00:00:00,95.87,96.62,95.75,96.0,444800
-1975-07-16 00:00:00,96.0,96.5,94.75,95.0,912000
-1975-07-17 00:00:00,95.0,95.0,94.0,94.5,1251200
-1975-07-18 00:00:00,94.0,94.0,92.5,92.75,892800
-1975-07-21 00:00:00,92.75,93.0,92.12,92.62,748800
-1975-07-22 00:00:00,92.62,93.25,92.25,93.25,704000
-1975-07-23 00:00:00,93.25,93.25,92.0,92.12,496000
-1975-07-24 00:00:00,92.12,92.75,91.75,92.75,633600
-1975-07-25 00:00:00,92.62,92.62,92.0,92.12,572800
-1975-07-28 00:00:00,92.5,93.25,92.5,92.75,476800
-1975-07-29 00:00:00,92.75,92.75,92.0,92.12,553600
-1975-07-30 00:00:00,92.12,92.75,91.12,91.5,1366400
-1975-07-31 00:00:00,91.5,91.75,89.25,89.5,851200
-1975-08-01 00:00:00,88.75,88.75,87.5,87.62,864000
-1975-08-04 00:00:00,87.62,87.87,86.87,86.87,1769600
-1975-08-05 00:00:00,86.75,86.75,85.37,85.75,2019200
-1975-08-06 00:00:00,85.75,86.75,85.75,86.75,1155200
-1975-08-07 00:00:00,87.0,88.0,87.0,87.12,1046400
-1975-08-08 00:00:00,87.12,88.0,87.0,87.37,835200
-1975-08-11 00:00:00,87.37,89.25,87.25,89.25,598400
-1975-08-12 00:00:00,89.37,90.37,89.37,89.62,1123200
-1975-08-13 00:00:00,89.37,89.37,87.87,88.25,1078400
-1975-08-14 00:00:00,88.12,88.12,87.5,87.75,1212800
-1975-08-15 00:00:00,87.75,89.5,87.62,88.75,528000
-1975-08-18 00:00:00,88.75,89.5,87.12,87.12,979200
-1975-08-19 00:00:00,87.12,87.37,84.75,84.87,1011200
-1975-08-20 00:00:00,84.75,84.75,83.5,83.75,1833600
-1975-08-21 00:00:00,83.75,84.75,83.62,83.75,835200
-1975-08-22 00:00:00,84.25,85.62,84.25,85.25,464000
-1975-08-25 00:00:00,85.25,86.0,85.12,85.37,547200
-1975-08-26 00:00:00,85.37,85.37,83.5,83.5,1049600
-1975-08-27 00:00:00,83.5,84.25,83.25,84.25,566400
-1975-08-28 00:00:00,84.75,85.75,84.75,85.37,838400
-1975-08-29 00:00:00,85.37,85.75,84.25,84.5,832000
-1975-09-02 00:00:00,84.5,85.0,83.0,83.37,592000
-1975-09-03 00:00:00,83.37,86.0,83.0,85.75,908800
-1975-09-04 00:00:00,85.75,85.87,84.62,84.62,662400
-1975-09-05 00:00:00,84.62,84.62,83.0,84.0,908800
-1975-09-08 00:00:00,84.0,84.0,83.62,83.87,691200
-1975-09-09 00:00:00,83.87,85.0,82.5,82.62,2083200
-1975-09-10 00:00:00,82.62,82.62,82.12,82.5,1811200
-1975-09-11 00:00:00,82.5,83.0,82.25,82.37,572800
-1975-09-12 00:00:00,82.37,83.0,81.75,82.0,998400
-1975-09-15 00:00:00,82.0,82.5,81.75,81.87,544000
-1975-09-16 00:00:00,81.87,82.5,81.25,81.25,998400
-1975-09-17 00:00:00,81.25,82.87,81.25,82.25,582400
-1975-09-18 00:00:00,82.5,83.87,82.5,83.87,960000
-1975-09-19 00:00:00,84.62,85.25,84.62,85.0,985600
-1975-09-22 00:00:00,85.0,85.25,84.12,84.37,364800
-1975-09-23 00:00:00,84.25,84.25,82.37,83.0,1110400
-1975-09-24 00:00:00,83.5,84.62,83.5,84.0,486400
-1975-09-25 00:00:00,84.12,85.0,84.12,84.5,544000
-1975-09-26 00:00:00,84.5,85.0,83.62,83.62,1097600
-1975-09-29 00:00:00,83.5,83.5,83.0,83.0,307200
-1975-09-30 00:00:00,83.0,83.12,82.12,83.0,1129600
-1975-10-01 00:00:00,83.0,83.75,82.25,82.75,556800
-1975-10-02 00:00:00,82.75,83.25,82.0,83.25,425600
-1975-10-03 00:00:00,83.75,85.75,83.75,85.12,944000
-1975-10-06 00:00:00,85.25,87.25,85.25,85.25,761600
-1975-10-07 00:00:00,85.25,86.25,85.0,86.0,278400
-1975-10-08 00:00:00,86.0,88.0,86.0,88.0,860800
-1975-10-09 00:00:00,88.0,88.5,87.5,88.25,540800
-1975-10-10 00:00:00,88.25,89.0,87.75,88.0,483200
-1975-10-13 00:00:00,88.0,88.75,87.25,88.75,422400
-1975-10-14 00:00:00,88.75,89.75,88.62,88.87,1225600
-1975-10-15 00:00:00,88.87,89.12,88.12,88.62,393600
-1975-10-16 00:00:00,88.62,89.5,88.5,88.5,371200
-1975-10-17 00:00:00,88.5,88.5,88.0,88.12,393600
-1975-10-20 00:00:00,88.12,89.0,87.62,89.0,924800
-1975-10-21 00:00:00,89.12,89.75,89.12,89.12,771200
-1975-10-22 00:00:00,89.12,89.37,88.37,89.25,515200
-1975-10-23 00:00:00,89.25,89.5,88.37,89.5,880000
-1975-10-24 00:00:00,89.5,89.62,88.25,88.75,969600
-1975-10-27 00:00:00,88.75,89.0,88.0,88.75,563200
-1975-10-28 00:00:00,88.75,89.75,88.5,89.5,889600
-1975-10-29 00:00:00,89.5,89.5,88.37,88.5,425600
-1975-10-30 00:00:00,88.87,89.5,88.87,88.87,576000
-1975-10-31 00:00:00,88.87,89.12,88.75,88.75,387200
-1975-11-03 00:00:00,88.75,89.25,88.75,89.0,419200
-1975-11-04 00:00:00,89.0,90.0,88.75,90.0,256000
-1975-11-05 00:00:00,90.5,91.12,90.5,90.62,924800
-1975-11-06 00:00:00,90.62,92.0,89.75,91.62,649600
-1975-11-07 00:00:00,91.25,91.25,90.25,91.0,864000
-1975-11-10 00:00:00,91.0,91.12,90.12,90.62,284800
-1975-11-11 00:00:00,90.62,91.25,90.5,91.0,521600
-1975-11-12 00:00:00,91.0,94.0,91.0,93.75,1312000
-1975-11-13 00:00:00,94.12,95.62,94.12,94.25,1184000
-1975-11-14 00:00:00,94.25,94.5,93.75,94.25,828800
-1975-11-17 00:00:00,94.25,94.5,93.62,94.25,608000
-1975-11-18 00:00:00,94.25,94.5,93.75,94.25,598400
-1975-11-19 00:00:00,94.25,94.25,93.25,94.0,464000
-1975-11-20 00:00:00,93.5,93.5,93.12,93.12,502400
-1975-11-21 00:00:00,93.12,93.25,92.25,92.37,1478400
-1975-11-24 00:00:00,92.37,93.0,92.25,92.62,748800
-1975-11-25 00:00:00,92.62,93.5,92.37,93.25,553600
-1975-11-26 00:00:00,93.25,93.62,92.75,93.25,572800
-1975-11-28 00:00:00,93.0,93.0,91.75,93.0,688000
-1975-12-01 00:00:00,93.0,93.5,92.25,92.25,419200
-1975-12-02 00:00:00,92.25,92.37,91.62,91.62,851200
-1975-12-03 00:00:00,91.62,91.75,91.0,91.12,608000
-1975-12-04 00:00:00,91.12,92.0,91.0,91.5,659200
-1975-12-05 00:00:00,91.5,92.0,90.5,90.75,665600
-1975-12-08 00:00:00,90.75,91.87,89.87,91.0,560000
-1975-12-09 00:00:00,91.0,91.0,90.0,91.0,620800
-1975-12-10 00:00:00,91.0,91.5,90.37,91.37,547200
-1975-12-11 00:00:00,91.37,91.5,90.5,90.5,505600
-1975-12-12 00:00:00,90.5,90.75,90.25,90.5,569600
-1975-12-15 00:00:00,90.5,90.75,89.62,90.12,422400
-1975-12-16 00:00:00,90.12,91.0,90.0,90.37,524800
-1975-12-17 00:00:00,90.37,91.0,90.37,91.0,752000
-1975-12-18 00:00:00,91.0,91.5,90.75,91.25,790400
-1975-12-19 00:00:00,91.25,91.5,90.37,90.37,960000
-1975-12-22 00:00:00,90.37,90.37,89.25,89.5,1465600
-1975-12-23 00:00:00,89.5,90.12,88.75,89.75,774400
-1975-12-24 00:00:00,89.75,90.62,89.75,90.37,380800
-1975-12-26 00:00:00,90.37,90.5,90.25,90.25,179200
-1975-12-29 00:00:00,90.25,90.5,89.5,89.5,492800
-1975-12-30 00:00:00,89.5,90.25,89.5,89.75,358400
-1975-12-31 00:00:00,89.75,90.0,89.0,89.0,864000
-1976-01-02 00:00:00,89.0,89.37,88.5,89.37,1334400
-1976-01-05 00:00:00,89.37,91.25,89.25,90.75,707200
-1976-01-06 00:00:00,91.0,91.87,91.0,91.12,937600
-1976-01-07 00:00:00,91.12,93.5,91.12,93.0,1792000
-1976-01-08 00:00:00,93.37,95.12,93.37,94.62,1292800
-1976-01-09 00:00:00,94.62,95.75,94.5,95.0,1267200
-1976-01-12 00:00:00,95.0,95.5,94.0,95.5,1001600
-1976-01-13 00:00:00,95.5,95.75,94.12,94.25,1014400
-1976-01-14 00:00:00,94.25,95.25,93.0,95.0,1254400
-1976-01-15 00:00:00,95.0,95.37,94.25,94.25,777600
-1976-01-16 00:00:00,94.25,95.25,94.25,94.5,614400
-1976-01-19 00:00:00,94.5,95.0,94.25,95.0,774400
-1976-01-20 00:00:00,95.0,96.75,94.62,96.25,1065600
-1976-01-21 00:00:00,96.25,96.25,94.75,95.0,1443200
-1976-01-22 00:00:00,94.87,94.87,93.75,94.0,710400
-1976-01-23 00:00:00,94.0,94.25,93.5,93.87,2051200
-1976-01-26 00:00:00,93.87,94.75,93.5,94.0,1452800
-1976-01-27 00:00:00,93.75,93.75,92.0,92.37,1257600
-1976-01-28 00:00:00,92.25,92.25,90.0,90.0,1779200
-1976-01-29 00:00:00,90.0,91.25,89.5,91.25,3897600
-1976-01-30 00:00:00,91.25,92.5,91.0,92.0,2995200
-1976-02-02 00:00:00,92.0,92.25,91.5,91.62,1468800
-1976-02-03 00:00:00,91.62,92.25,90.25,90.25,2214400
-1976-02-04 00:00:00,90.25,90.37,89.62,89.75,2332800
-1976-02-05 00:00:00,89.75,89.75,87.75,88.12,2720000
-1976-02-06 00:00:00,88.25,90.0,88.25,88.25,870400
-1976-02-09 00:00:00,88.5,90.12,88.5,88.75,1369600
-1976-02-10 00:00:00,88.75,89.5,88.37,89.0,1014400
-1976-02-11 00:00:00,89.0,89.75,88.75,89.12,1728000
-1976-02-12 00:00:00,89.12,89.12,88.37,88.5,1964800
-1976-02-13 00:00:00,88.5,88.62,87.5,87.87,1212800
-1976-02-17 00:00:00,87.87,88.37,86.87,87.25,1449600
-1976-02-18 00:00:00,87.25,87.5,85.87,85.87,1945600
-1976-02-19 00:00:00,85.87,88.12,85.87,88.12,1468800
-1976-02-20 00:00:00,88.37,90.0,88.37,88.37,1644800
-1976-02-23 00:00:00,88.37,88.5,86.87,87.12,1113600
-1976-02-24 00:00:00,87.25,88.5,87.25,87.25,1481600
-1976-02-25 00:00:00,87.25,87.25,84.62,84.62,2150400
-1976-02-26 00:00:00,84.62,85.5,84.25,84.87,1529600
-1976-02-27 00:00:00,84.87,85.37,84.12,84.87,1068800
-1976-03-01 00:00:00,85.0,86.5,85.0,85.87,1366400
-1976-03-02 00:00:00,85.87,86.0,84.75,85.0,5081600
-1976-03-03 00:00:00,85.0,85.0,83.5,83.75,1948800
-1976-03-04 00:00:00,83.75,84.75,82.0,82.5,3078400
-1976-03-05 00:00:00,82.5,83.5,82.0,82.5,1670400
-1976-03-08 00:00:00,82.5,85.0,82.5,84.75,1462400
-1976-03-09 00:00:00,84.75,86.0,84.75,85.25,2153600
-1976-03-10 00:00:00,85.25,85.37,84.37,85.0,1260800
-1976-03-11 00:00:00,85.0,85.5,83.0,85.12,1593600
-1976-03-12 00:00:00,85.12,85.25,83.62,84.0,3404800
-1976-03-15 00:00:00,84.0,84.0,82.62,82.87,1568000
-1976-03-16 00:00:00,82.87,83.5,81.87,83.25,2790400
-1976-03-17 00:00:00,83.37,84.5,83.37,83.37,1897600
-1976-03-18 00:00:00,83.5,84.5,83.5,84.0,1552000
-1976-03-19 00:00:00,84.0,85.5,83.0,85.37,2060800
-1976-03-22 00:00:00,85.75,87.12,85.75,86.0,1532800
-1976-03-23 00:00:00,86.0,89.0,86.0,88.5,2092800
-1976-03-24 00:00:00,88.87,90.5,88.87,90.37,1897600
-1976-03-25 00:00:00,90.37,90.5,88.75,88.75,1609600
-1976-03-26 00:00:00,88.75,91.0,88.75,90.62,627200
-1976-03-29 00:00:00,90.62,90.75,90.0,90.5,1187200
-1976-03-30 00:00:00,90.5,90.87,89.5,90.0,1078400
-1976-03-31 00:00:00,90.0,90.5,89.62,90.5,976000
-1976-04-01 00:00:00,90.5,91.12,90.12,90.62,1027200
-1976-04-02 00:00:00,90.62,91.75,90.12,90.87,899200
-1976-04-05 00:00:00,90.87,91.12,90.12,90.5,614400
-1976-04-06 00:00:00,90.5,91.0,90.0,90.25,1539200
-1976-04-07 00:00:00,90.25,90.37,89.25,89.25,998400
-1976-04-08 00:00:00,89.12,89.12,88.25,88.62,1148800
-1976-04-09 00:00:00,88.62,89.37,88.62,88.87,697600
-1976-04-12 00:00:00,88.87,89.5,88.37,88.5,780800
-1976-04-13 00:00:00,88.5,89.75,88.5,89.5,448000
-1976-04-14 00:00:00,89.5,90.12,89.0,89.12,950400
-1976-04-15 00:00:00,89.12,90.12,89.0,89.87,675200
-1976-04-19 00:00:00,89.87,89.87,89.0,89.5,710400
-1976-04-20 00:00:00,89.5,90.25,89.37,89.75,1440000
-1976-04-21 00:00:00,89.75,90.25,89.37,89.75,1948800
-1976-04-22 00:00:00,89.75,89.87,89.37,89.5,940800
-1976-04-23 00:00:00,89.5,89.75,88.87,89.37,1443200
-1976-04-26 00:00:00,89.37,90.0,88.62,89.75,1884800
-1976-04-27 00:00:00,89.75,90.25,89.0,89.0,1376000
-1976-04-28 00:00:00,89.0,89.0,87.5,87.87,1033600
-1976-04-29 00:00:00,88.25,89.37,88.25,88.5,1961600
-1976-04-30 00:00:00,88.5,89.12,88.25,88.75,332800
-1976-05-03 00:00:00,88.75,89.12,88.37,89.0,1097600
-1976-05-04 00:00:00,89.0,89.37,88.37,88.87,972800
-1976-05-05 00:00:00,88.87,89.5,88.5,88.87,953600
-1976-05-06 00:00:00,88.87,90.62,88.87,90.62,1321600
-1976-05-07 00:00:00,90.62,91.0,89.75,90.5,723200
-1976-05-10 00:00:00,90.5,91.25,90.5,91.12,1372800
-1976-05-11 00:00:00,91.12,91.5,90.75,91.0,1001600
-1976-05-12 00:00:00,90.5,90.5,88.62,89.0,2281600
-1976-05-13 00:00:00,89.0,89.25,88.25,89.25,700800
-1976-05-14 00:00:00,88.62,88.62,87.87,88.37,1353600
-1976-05-17 00:00:00,88.37,88.75,88.0,88.37,547200
-1976-05-18 00:00:00,88.37,89.0,88.25,88.5,1280000
-1976-05-19 00:00:00,88.5,88.5,87.75,88.0,1491200
-1976-05-20 00:00:00,88.0,88.5,87.87,88.0,745600
-1976-05-21 00:00:00,88.0,88.25,87.25,87.75,985600
-1976-05-24 00:00:00,87.75,87.75,85.75,86.0,1036800
-1976-05-25 00:00:00,86.0,86.75,85.62,86.5,886400
-1976-05-26 00:00:00,86.5,87.5,86.37,86.62,512000
-1976-05-27 00:00:00,86.62,87.12,86.12,87.12,1059200
-1976-05-28 00:00:00,87.12,88.37,86.5,88.37,704000
-1976-06-01 00:00:00,88.37,88.5,87.25,87.62,454400
-1976-06-02 00:00:00,87.62,87.75,86.75,87.25,656000
-1976-06-03 00:00:00,87.25,87.62,86.62,87.0,1257600
-1976-06-04 00:00:00,87.0,87.25,86.87,87.12,348800
-1976-06-07 00:00:00,87.12,87.25,86.62,87.0,809600
-1976-06-08 00:00:00,87.0,87.5,86.87,87.25,761600
-1976-06-09 00:00:00,87.25,87.87,87.0,87.25,940800
-1976-06-10 00:00:00,87.25,87.62,86.87,87.62,1232000
-1976-06-11 00:00:00,87.62,88.75,87.5,88.5,800000
-1976-06-14 00:00:00,88.87,90.12,88.87,89.87,1209600
-1976-06-15 00:00:00,89.87,90.37,88.87,89.87,1174400
-1976-06-16 00:00:00,89.87,90.37,89.62,89.75,752000
-1976-06-17 00:00:00,89.87,91.5,89.87,91.12,1430400
-1976-06-18 00:00:00,91.5,92.62,91.5,92.0,1920000
-1976-06-21 00:00:00,92.0,93.5,92.0,93.25,1785600
-1976-06-22 00:00:00,93.25,93.37,92.75,92.75,1324800
-1976-06-23 00:00:00,92.75,93.62,92.5,93.0,1139200
-1976-06-24 00:00:00,93.5,94.5,93.5,94.0,1491200
-1976-06-25 00:00:00,94.0,94.5,94.0,94.0,592000
-1976-06-28 00:00:00,94.0,94.5,93.62,94.25,838400
-1976-06-29 00:00:00,94.25,94.75,93.75,94.0,889600
-1976-06-30 00:00:00,94.37,95.0,94.37,94.87,1449600
-1976-07-01 00:00:00,94.87,95.5,94.75,95.0,2172800
-1976-07-02 00:00:00,95.0,95.87,94.25,95.87,1235200
-1976-07-06 00:00:00,95.87,97.25,95.75,96.12,1737600
-1976-07-07 00:00:00,96.12,97.37,96.0,97.12,2118400
-1976-07-08 00:00:00,97.12,97.62,96.87,97.37,1388800
-1976-07-09 00:00:00,97.5,99.37,97.5,98.5,2140800
-1976-07-12 00:00:00,98.5,99.75,98.5,99.62,1145600
-1976-07-13 00:00:00,99.62,100.12,98.5,98.5,2428800
-1976-07-14 00:00:00,98.5,99.25,98.0,98.87,812800
-1976-07-15 00:00:00,98.75,98.75,97.75,98.75,617600
-1976-07-16 00:00:00,98.5,98.5,97.75,97.75,1097600
-1976-07-19 00:00:00,97.75,98.12,97.37,97.75,1248000
-1976-07-20 00:00:00,97.75,98.0,97.5,97.75,1043200
-1976-07-21 00:00:00,97.75,98.0,97.62,97.75,572800
-1976-07-22 00:00:00,97.75,98.25,97.75,98.12,844800
-1976-07-23 00:00:00,98.12,98.62,97.87,98.0,774400
-1976-07-26 00:00:00,98.0,98.37,97.75,98.0,2675200
-1976-07-27 00:00:00,98.0,98.0,97.12,97.37,707200
-1976-07-28 00:00:00,97.37,97.37,96.75,97.0,841600
-1976-07-29 00:00:00,97.0,97.12,95.75,96.0,1248000
-1976-07-30 00:00:00,96.0,96.25,95.0,96.0,726400
-1976-08-02 00:00:00,96.0,96.12,95.0,95.25,700800
-1976-08-03 00:00:00,95.25,95.5,95.0,95.37,380800
-1976-08-04 00:00:00,95.37,95.5,94.5,94.5,505600
-1976-08-05 00:00:00,94.0,94.0,92.75,93.0,755200
-1976-08-06 00:00:00,93.0,93.25,92.37,93.25,377600
-1976-08-09 00:00:00,93.25,93.62,92.62,92.62,310400
-1976-08-10 00:00:00,92.87,94.0,92.87,93.75,608000
-1976-08-11 00:00:00,93.75,94.25,92.5,92.5,812800
-1976-08-12 00:00:00,92.5,93.25,92.25,93.0,659200
-1976-08-13 00:00:00,93.5,94.37,93.5,94.37,576000
-1976-08-16 00:00:00,94.37,94.87,94.37,94.5,2016000
-1976-08-17 00:00:00,94.5,96.25,94.37,96.0,1353600
-1976-08-18 00:00:00,96.37,97.25,96.37,96.5,1315200
-1976-08-19 00:00:00,96.5,96.5,95.12,95.75,582400
-1976-08-20 00:00:00,95.5,95.5,94.75,95.12,617600
-1976-08-23 00:00:00,95.12,95.62,94.75,95.0,579200
-1976-08-24 00:00:00,95.0,96.25,95.0,95.0,473600
-1976-08-25 00:00:00,95.0,95.37,94.5,95.37,598400
-1976-08-26 00:00:00,95.37,95.87,93.5,93.5,1411200
-1976-08-27 00:00:00,93.5,94.75,93.25,94.12,505600
-1976-08-30 00:00:00,94.12,94.62,94.0,94.5,656000
-1976-08-31 00:00:00,94.75,95.62,94.75,95.12,742400
-1976-09-01 00:00:00,95.12,96.12,94.75,96.12,403200
-1976-09-02 00:00:00,96.12,96.87,95.5,96.0,780800
-1976-09-03 00:00:00,96.0,96.25,95.37,95.5,448000
-1976-09-07 00:00:00,95.5,95.5,94.75,95.25,854400
-1976-09-08 00:00:00,95.25,95.37,94.37,94.62,1203200
-1976-09-09 00:00:00,94.0,94.0,93.12,93.5,953600
-1976-09-10 00:00:00,93.5,94.0,93.12,94.0,838400
-1976-09-13 00:00:00,94.0,94.25,93.62,93.75,688000
-1976-09-14 00:00:00,93.75,93.87,93.25,93.5,691200
-1976-09-15 00:00:00,93.5,94.0,93.37,93.87,656000
-1976-09-16 00:00:00,93.87,94.75,93.62,94.25,448000
-1976-09-17 00:00:00,94.25,95.75,93.75,94.12,1523200
-1976-09-20 00:00:00,94.37,95.37,94.37,94.5,995200
-1976-09-21 00:00:00,94.5,96.0,94.5,95.87,1043200
-1976-09-22 00:00:00,95.87,96.5,95.87,96.0,1868800
-1976-09-23 00:00:00,96.0,96.62,95.0,96.0,691200
-1976-09-24 00:00:00,96.0,97.5,95.5,97.0,678400
-1976-09-27 00:00:00,97.0,97.62,96.25,97.25,326400
-1976-09-28 00:00:00,97.25,97.62,96.75,97.0,1008000
-1976-09-29 00:00:00,97.0,97.37,96.25,96.37,793600
-1976-09-30 00:00:00,96.37,96.75,96.0,96.62,899200
-1976-10-01 00:00:00,96.62,96.75,95.75,95.87,390400
-1976-10-04 00:00:00,95.87,95.87,95.37,95.62,416000
-1976-10-05 00:00:00,95.62,95.62,93.62,93.87,1289600
-1976-10-06 00:00:00,93.75,93.75,92.5,93.0,1920000
-1976-10-07 00:00:00,93.0,94.0,92.87,93.62,710400
-1976-10-08 00:00:00,93.62,94.0,93.0,93.25,934400
-1976-10-11 00:00:00,92.62,92.62,91.5,91.87,800000
-1976-10-12 00:00:00,91.87,92.12,91.62,91.62,748800
-1976-10-13 00:00:00,91.87,93.25,91.87,93.25,1104000
-1976-10-14 00:00:00,93.12,93.12,92.0,92.5,1184000
-1976-10-15 00:00:00,92.0,92.0,91.25,91.5,1075200
-1976-10-18 00:00:00,91.5,91.87,91.25,91.75,931200
-1976-10-19 00:00:00,91.75,92.75,91.25,92.37,614400
-1976-10-20 00:00:00,92.37,93.0,92.25,92.87,521600
-1976-10-21 00:00:00,92.87,93.25,92.0,92.0,1321600
-1976-10-22 00:00:00,92.0,92.0,91.0,91.12,803200
-1976-10-25 00:00:00,91.12,91.25,90.37,91.0,547200
-1976-10-26 00:00:00,91.0,91.5,90.5,91.25,835200
-1976-10-27 00:00:00,91.37,92.0,91.37,92.0,697600
-1976-10-28 00:00:00,92.0,92.62,91.75,92.0,825600
-1976-10-29 00:00:00,92.0,95.0,91.62,95.0,1308800
-1976-11-01 00:00:00,95.0,95.25,93.75,94.75,1052800
-1976-11-03 00:00:00,94.75,95.62,93.5,94.25,726400
-1976-11-04 00:00:00,94.5,95.75,94.5,94.75,803200
-1976-11-05 00:00:00,94.75,95.0,93.62,93.75,576000
-1976-11-08 00:00:00,93.5,93.5,92.75,93.0,467200
-1976-11-09 00:00:00,93.0,94.25,93.0,93.0,835200
-1976-11-10 00:00:00,93.0,93.25,91.25,91.25,588800
-1976-11-11 00:00:00,91.25,92.0,91.12,91.75,371200
-1976-11-12 00:00:00,91.75,91.75,90.37,90.5,1056000
-1976-11-15 00:00:00,90.5,92.25,90.25,92.0,492800
-1976-11-16 00:00:00,92.0,93.5,92.0,92.12,937600
-1976-11-17 00:00:00,92.12,93.25,92.0,93.0,608000
-1976-11-18 00:00:00,93.0,94.75,92.62,94.5,1574400
-1976-11-19 00:00:00,94.5,94.75,93.25,93.62,579200
-1976-11-22 00:00:00,93.62,94.25,93.62,94.12,540800
-1976-11-23 00:00:00,94.12,94.87,93.75,94.12,1104000
-1976-11-24 00:00:00,94.12,94.62,93.5,93.5,809600
-1976-11-26 00:00:00,93.5,93.87,93.0,93.87,496000
-1976-11-29 00:00:00,93.75,93.75,93.25,93.25,624000
-1976-11-30 00:00:00,93.25,93.62,93.12,93.62,400000
-1976-12-01 00:00:00,93.62,93.75,93.25,93.62,595200
-1976-12-02 00:00:00,93.75,94.62,93.75,94.0,1116800
-1976-12-03 00:00:00,94.0,94.5,94.0,94.25,748800
-1976-12-06 00:00:00,94.25,94.37,93.75,94.37,1555200
-1976-12-07 00:00:00,94.37,94.62,93.5,93.62,684800
-1976-12-08 00:00:00,93.62,93.75,93.0,93.75,704000
-1976-12-09 00:00:00,93.75,94.12,93.62,94.0,822400
-1976-12-10 00:00:00,94.0,94.37,93.25,93.75,556800
-1976-12-13 00:00:00,93.75,93.75,92.25,93.0,793600
-1976-12-14 00:00:00,93.0,93.25,92.62,93.0,460800
-1976-12-15 00:00:00,93.0,93.5,91.75,92.25,1209600
-1976-12-16 00:00:00,91.75,91.75,90.25,90.25,1158400
-1976-12-17 00:00:00,90.37,91.75,90.37,91.0,1657600
-1976-12-20 00:00:00,90.87,90.87,90.25,90.25,432000
-1976-12-21 00:00:00,90.25,90.62,90.0,90.25,1414400
-1976-12-22 00:00:00,90.25,91.25,90.25,90.75,896000
-1976-12-23 00:00:00,90.75,91.25,90.37,91.0,1113600
-1976-12-27 00:00:00,91.0,91.75,90.5,91.75,675200
-1976-12-28 00:00:00,91.75,92.0,91.37,91.87,675200
-1976-12-29 00:00:00,91.5,91.5,90.75,91.12,870400
-1976-12-30 00:00:00,91.25,93.0,91.25,92.5,745600
-1976-12-31 00:00:00,92.87,94.0,92.87,93.62,566400
-1977-01-03 00:00:00,93.62,93.62,92.62,93.0,1056000
-1977-01-04 00:00:00,93.0,93.25,92.37,92.62,608000
-1977-01-05 00:00:00,92.62,92.75,90.75,90.75,480000
-1977-01-06 00:00:00,90.75,91.25,90.5,90.5,998400
-1977-01-07 00:00:00,90.75,91.87,90.75,91.75,1657600
-1977-01-10 00:00:00,91.75,92.5,91.62,92.25,972800
-1977-01-11 00:00:00,92.25,92.37,91.25,91.62,1196800
-1977-01-12 00:00:00,91.25,91.25,89.5,90.0,1632000
-1977-01-13 00:00:00,90.0,90.5,89.75,90.0,1625600
-1977-01-14 00:00:00,90.0,90.0,89.12,89.75,771200
-1977-01-17 00:00:00,89.5,89.5,88.37,89.0,1734400
-1977-01-18 00:00:00,89.0,89.0,88.0,88.37,1836800
-1977-01-19 00:00:00,88.37,88.62,87.75,88.12,1584000
-1977-01-20 00:00:00,88.0,88.0,86.5,86.62,1993600
-1977-01-21 00:00:00,86.75,87.37,86.75,86.75,2182400
-1977-01-24 00:00:00,87.0,87.75,87.0,87.5,1126400
-1977-01-25 00:00:00,87.5,88.0,87.12,87.87,864000
-1977-01-26 00:00:00,87.87,88.0,87.12,87.25,1724800
-1977-01-27 00:00:00,87.25,87.37,86.37,86.62,1875200
-1977-01-28 00:00:00,86.5,86.5,86.0,86.5,1308800
-1977-01-31 00:00:00,86.5,86.5,86.0,86.12,1200000
-1977-02-01 00:00:00,86.12,86.37,85.5,85.5,1324800
-1977-02-02 00:00:00,85.5,86.12,85.37,85.75,697600
-1977-02-03 00:00:00,85.75,85.75,85.12,85.25,1411200
-1977-02-04 00:00:00,85.25,85.87,85.12,85.25,787200
-1977-02-07 00:00:00,85.87,85.87,85.12,85.62,956800
-1977-02-08 00:00:00,85.62,85.75,84.0,84.0,1433600
-1977-02-09 00:00:00,84.0,84.12,83.37,83.37,905600
-1977-02-10 00:00:00,83.37,83.62,83.12,83.12,953600
-1977-02-11 00:00:00,83.12,84.0,82.5,82.62,979200
-1977-02-14 00:00:00,82.62,83.37,81.75,83.37,1011200
-1977-02-15 00:00:00,83.87,84.62,83.87,84.5,1260800
-1977-02-16 00:00:00,84.5,85.12,84.25,84.25,1027200
-1977-02-17 00:00:00,84.25,84.25,82.62,82.62,1728000
-1977-02-18 00:00:00,82.62,82.75,82.12,82.75,467200
-1977-02-22 00:00:00,82.75,83.0,82.0,82.5,1123200
-1977-02-23 00:00:00,82.5,83.0,82.0,82.0,1452800
-1977-02-24 00:00:00,82.0,82.25,81.0,81.37,1433600
-1977-02-25 00:00:00,81.37,82.62,81.25,82.12,1036800
-1977-02-28 00:00:00,82.12,82.37,81.87,82.37,937600
-1977-03-01 00:00:00,82.37,83.5,82.25,82.25,1558400
-1977-03-02 00:00:00,82.37,83.0,82.37,82.5,736000
-1977-03-03 00:00:00,82.5,83.25,82.5,82.87,960000
-1977-03-04 00:00:00,82.87,83.5,82.87,83.25,835200
-1977-03-07 00:00:00,83.25,83.75,83.25,83.25,902400
-1977-03-08 00:00:00,83.25,83.62,83.25,83.5,505600
-1977-03-09 00:00:00,83.25,83.25,82.5,82.75,1440000
-1977-03-10 00:00:00,82.75,82.87,82.25,82.37,1036800
-1977-03-11 00:00:00,82.37,83.0,82.12,82.5,611200
-1977-03-14 00:00:00,82.5,83.25,82.25,83.12,566400
-1977-03-15 00:00:00,83.12,83.87,82.75,83.5,992000
-1977-03-16 00:00:00,83.5,83.75,83.0,83.12,956800
-1977-03-17 00:00:00,83.12,83.75,83.0,83.5,496000
-1977-03-18 00:00:00,83.5,83.75,83.25,83.37,755200
-1977-03-21 00:00:00,83.37,83.5,82.25,82.37,1366400
-1977-03-22 00:00:00,82.37,83.37,82.0,83.37,662400
-1977-03-23 00:00:00,83.37,83.62,82.0,82.12,1088000
-1977-03-24 00:00:00,82.0,82.0,81.0,81.0,1084800
-1977-03-25 00:00:00,81.0,81.37,80.5,80.62,1129600
-1977-03-28 00:00:00,80.62,80.87,80.62,80.62,1177600
-1977-03-29 00:00:00,80.62,81.12,80.5,80.62,1027200
-1977-03-30 00:00:00,80.62,80.75,78.87,79.0,1606400
-1977-03-31 00:00:00,79.0,80.0,78.75,79.0,915200
-1977-04-01 00:00:00,79.0,79.5,78.87,78.87,1129600
-1977-04-04 00:00:00,78.87,79.25,76.12,76.25,3251200
-1977-04-05 00:00:00,76.25,77.25,75.87,76.5,1731200
-1977-04-06 00:00:00,76.5,77.37,76.25,76.5,1129600
-1977-04-07 00:00:00,76.5,76.75,76.12,76.5,931200
-1977-04-11 00:00:00,76.75,77.75,76.75,77.62,1200000
-1977-04-12 00:00:00,77.75,78.62,77.75,78.0,1401600
-1977-04-13 00:00:00,78.0,78.5,77.5,77.62,1660800
-1977-04-14 00:00:00,78.12,78.87,78.12,78.12,1484800
-1977-04-15 00:00:00,78.12,79.0,78.12,78.5,566400
-1977-04-18 00:00:00,78.5,79.75,78.0,78.12,790400
-1977-04-19 00:00:00,78.12,78.62,78.0,78.25,582400
-1977-04-20 00:00:00,78.25,78.37,77.62,77.75,1328000
-1977-04-21 00:00:00,77.75,78.25,76.75,76.75,1446400
-1977-04-22 00:00:00,76.75,77.0,76.5,76.62,774400
-1977-04-25 00:00:00,76.62,76.75,76.37,76.37,553600
-1977-04-26 00:00:00,76.37,76.87,76.25,76.25,1177600
-1977-04-27 00:00:00,76.37,77.0,76.37,77.0,950400
-1977-04-28 00:00:00,77.25,78.0,77.25,77.75,848000
-1977-04-29 00:00:00,77.75,78.5,77.37,77.5,1792000
-1977-05-02 00:00:00,77.5,78.75,77.5,78.62,819200
-1977-05-03 00:00:00,78.62,78.75,78.0,78.12,646400
-1977-05-04 00:00:00,78.12,79.12,78.0,78.87,832000
-1977-05-05 00:00:00,78.5,78.5,76.87,77.25,1097600
-1977-05-06 00:00:00,77.25,78.25,76.75,77.0,739200
-1977-05-09 00:00:00,76.87,76.87,76.37,76.5,1510400
-1977-05-10 00:00:00,76.5,76.75,75.25,75.37,1481600
-1977-05-11 00:00:00,75.37,75.5,73.0,73.25,2051200
-1977-05-12 00:00:00,73.12,73.12,72.5,73.12,1644800
-1977-05-13 00:00:00,73.12,74.0,73.0,73.37,1148800
-1977-05-16 00:00:00,73.5,74.5,73.5,73.87,2473600
-1977-05-17 00:00:00,73.87,74.87,73.62,74.62,1548800
-1977-05-18 00:00:00,75.25,76.25,75.25,76.0,1603200
-1977-05-19 00:00:00,76.0,76.5,75.62,76.0,1222400
-1977-05-20 00:00:00,76.0,76.5,75.62,76.25,1593600
-1977-05-23 00:00:00,76.25,76.25,75.37,75.37,800000
-1977-05-24 00:00:00,75.37,75.5,74.87,74.87,816000
-1977-05-25 00:00:00,74.87,75.37,73.5,73.87,2060800
-1977-05-26 00:00:00,73.87,74.5,73.5,74.5,2390400
-1977-05-27 00:00:00,74.5,74.75,73.75,74.5,633600
-1977-05-31 00:00:00,74.5,74.87,73.75,74.12,1868800
-1977-06-01 00:00:00,74.12,74.5,73.5,74.0,876800
-1977-06-02 00:00:00,74.0,74.37,73.25,73.25,649600
-1977-06-03 00:00:00,73.25,76.25,73.25,76.0,803200
-1977-06-06 00:00:00,76.12,77.0,76.12,76.12,736000
-1977-06-07 00:00:00,76.12,77.87,76.0,77.62,656000
-1977-06-08 00:00:00,77.62,79.25,77.25,78.62,790400
-1977-06-09 00:00:00,78.62,79.25,78.25,79.25,1296000
-1977-06-10 00:00:00,79.25,79.75,78.75,79.12,1008000
-1977-06-13 00:00:00,79.12,79.25,78.12,78.5,1238400
-1977-06-14 00:00:00,78.5,79.25,78.25,79.25,1542400
-1977-06-15 00:00:00,79.25,79.5,78.75,79.37,720000
-1977-06-16 00:00:00,79.37,80.87,78.87,80.62,1286400
-1977-06-17 00:00:00,80.62,82.25,80.0,81.75,1715200
-1977-06-20 00:00:00,81.75,82.5,81.5,82.12,566400
-1977-06-21 00:00:00,82.12,83.5,82.12,82.12,1059200
-1977-06-22 00:00:00,82.12,82.12,81.62,82.0,1232000
-1977-06-23 00:00:00,82.0,82.25,81.25,81.75,1142400
-1977-06-24 00:00:00,81.75,82.37,81.75,82.37,924800
-1977-06-27 00:00:00,82.37,82.87,82.12,82.5,361600
-1977-06-28 00:00:00,82.5,82.75,81.87,81.87,800000
-1977-06-29 00:00:00,81.5,81.5,79.75,80.25,1772800
-1977-06-30 00:00:00,80.25,80.5,79.87,80.12,537600
-1977-07-01 00:00:00,80.12,80.5,79.62,80.0,828800
-1977-07-05 00:00:00,80.0,81.25,79.75,80.87,736000
-1977-07-06 00:00:00,80.87,81.25,80.62,80.87,720000
-1977-07-07 00:00:00,80.75,80.75,80.5,80.5,688000
-1977-07-08 00:00:00,80.5,80.75,80.37,80.5,1059200
-1977-07-11 00:00:00,80.5,81.0,80.37,80.75,777600
-1977-07-12 00:00:00,80.75,81.0,80.5,80.62,934400
-1977-07-13 00:00:00,80.62,81.25,80.5,81.25,672000
-1977-07-15 00:00:00,81.25,82.25,81.12,82.0,1065600
-1977-07-18 00:00:00,82.0,82.75,81.37,81.62,1683200
-1977-07-19 00:00:00,81.62,82.12,81.37,81.75,1072000
-1977-07-20 00:00:00,81.75,82.12,80.12,80.12,3462400
-1977-07-21 00:00:00,80.25,80.87,80.25,80.37,560000
-1977-07-22 00:00:00,80.62,81.12,80.62,81.12,534400
-1977-07-25 00:00:00,81.12,81.25,80.75,81.0,934400
-1977-07-26 00:00:00,81.0,81.25,80.75,80.87,806400
-1977-07-27 00:00:00,80.75,80.75,79.37,79.62,780800
-1977-07-28 00:00:00,79.62,80.0,79.5,79.87,1017600
-1977-07-29 00:00:00,79.87,79.87,79.12,79.75,1062400
-1977-08-01 00:00:00,79.75,80.5,79.75,80.0,518400
-1977-08-02 00:00:00,80.0,80.12,79.75,79.87,313600
-1977-08-03 00:00:00,79.87,79.87,79.25,79.75,592000
-1977-08-04 00:00:00,79.75,80.5,79.62,80.5,720000
-1977-08-05 00:00:00,80.5,80.5,79.75,80.25,992000
-1977-08-08 00:00:00,80.25,80.5,80.0,80.0,710400
-1977-08-09 00:00:00,80.0,81.0,80.0,81.0,620800
-1977-08-10 00:00:00,81.0,82.0,80.75,82.0,550400
-1977-08-11 00:00:00,82.0,82.25,81.25,81.25,1136000
-1977-08-12 00:00:00,81.25,81.75,80.75,81.75,489600
-1977-08-15 00:00:00,81.75,82.5,81.25,82.5,1004800
-1977-08-16 00:00:00,82.5,82.75,82.0,82.62,1155200
-1977-08-17 00:00:00,82.62,83.25,82.37,82.75,1398400
-1977-08-18 00:00:00,82.75,83.5,82.5,83.12,1139200
-1977-08-19 00:00:00,83.12,83.5,82.5,82.75,755200
-1977-08-22 00:00:00,82.75,83.37,82.62,83.0,556800
-1977-08-23 00:00:00,83.37,84.0,83.37,83.75,1568000
-1977-08-24 00:00:00,83.75,84.75,83.62,84.5,886400
-1977-08-25 00:00:00,84.5,84.75,84.25,84.75,848000
-1977-08-26 00:00:00,84.75,85.75,84.5,85.5,1894400
-1977-08-29 00:00:00,85.75,86.5,85.75,86.5,851200
-1977-08-30 00:00:00,86.5,86.5,86.0,86.37,1020800
-1977-08-31 00:00:00,86.25,86.25,85.75,86.25,1878400
-1977-09-01 00:00:00,86.25,86.87,86.25,86.25,924800
-1977-09-02 00:00:00,86.25,86.5,86.0,86.25,550400
-1977-09-06 00:00:00,86.25,86.37,85.75,86.0,924800
-1977-09-07 00:00:00,86.0,87.0,86.0,86.75,1190400
-1977-09-08 00:00:00,86.75,86.75,86.25,86.37,540800
-1977-09-09 00:00:00,86.0,86.0,85.25,85.62,1382400
-1977-09-12 00:00:00,85.5,85.5,84.87,85.0,1225600
-1977-09-13 00:00:00,85.0,85.12,84.75,84.87,537600
-1977-09-14 00:00:00,84.87,85.5,84.75,85.5,886400
-1977-09-15 00:00:00,85.5,86.12,85.5,85.87,883200
-1977-09-16 00:00:00,85.87,86.25,85.87,86.0,950400
-1977-09-19 00:00:00,86.0,86.0,85.62,85.62,457600
-1977-09-20 00:00:00,85.75,86.37,85.75,85.87,1232000
-1977-09-21 00:00:00,85.87,86.0,84.5,84.5,1260800
-1977-09-22 00:00:00,84.5,84.5,84.0,84.37,828800
-1977-09-23 00:00:00,84.37,84.62,84.0,84.0,902400
-1977-09-26 00:00:00,83.75,83.75,83.25,83.75,1193600
-1977-09-27 00:00:00,83.75,84.37,83.75,84.0,636800
-1977-09-28 00:00:00,84.0,84.5,84.0,84.0,982400
-1977-09-29 00:00:00,84.0,84.62,84.0,84.62,534400
-1977-09-30 00:00:00,84.62,85.25,84.62,85.12,416000
-1977-10-03 00:00:00,85.12,85.5,84.87,85.25,1033600
-1977-10-04 00:00:00,85.25,85.25,83.12,83.37,748800
-1977-10-05 00:00:00,83.37,83.5,82.5,83.5,582400
-1977-10-06 00:00:00,83.5,83.62,83.25,83.5,787200
-1977-10-07 00:00:00,83.5,83.62,83.12,83.37,713600
-1977-10-10 00:00:00,83.37,83.37,83.12,83.12,252800
-1977-10-11 00:00:00,83.12,83.25,82.12,82.12,1171200
-1977-10-12 00:00:00,81.5,81.5,80.75,81.0,1225600
-1977-10-13 00:00:00,81.0,81.25,80.25,81.25,1241600
-1977-10-14 00:00:00,81.25,82.0,81.0,81.37,1056000
-1977-10-17 00:00:00,81.37,81.37,80.75,81.12,1017600
-1977-10-18 00:00:00,81.12,82.37,80.62,82.37,1305600
-1977-10-19 00:00:00,82.37,82.5,81.75,81.87,777600
-1977-10-20 00:00:00,81.87,82.75,81.62,82.62,1302400
-1977-10-21 00:00:00,82.62,83.0,82.12,82.62,777600
-1977-10-24 00:00:00,82.62,82.75,81.75,81.75,1065600
-1977-10-25 00:00:00,81.5,81.5,80.5,81.12,1968000
-1977-10-26 00:00:00,81.12,82.37,80.87,82.37,1200000
-1977-10-27 00:00:00,82.37,83.0,82.37,82.5,912000
-1977-10-28 00:00:00,82.5,83.12,82.25,83.12,972800
-1977-10-31 00:00:00,83.12,83.37,82.75,82.87,1673600
-1977-11-01 00:00:00,82.87,83.12,82.5,82.62,774400
-1977-11-02 00:00:00,82.5,82.5,82.0,82.12,844800
-1977-11-03 00:00:00,81.75,81.75,81.37,81.5,1408000
-1977-11-04 00:00:00,81.5,82.25,81.5,81.87,988800
-1977-11-07 00:00:00,81.87,82.0,81.62,81.75,1184000
-1977-11-08 00:00:00,81.75,82.0,81.25,81.25,873600
-1977-11-09 00:00:00,81.25,81.5,80.25,80.87,1036800
-1977-11-10 00:00:00,80.87,81.62,80.75,81.25,1446400
-1977-11-11 00:00:00,81.5,83.25,81.5,83.25,2412800
-1977-11-14 00:00:00,83.25,84.25,83.25,84.25,2422400
-1977-11-15 00:00:00,84.0,84.0,83.12,84.0,2060800
-1977-11-16 00:00:00,83.87,83.87,83.5,83.62,806400
-1977-11-17 00:00:00,83.62,83.75,83.12,83.25,848000
-1977-11-18 00:00:00,83.25,83.87,83.25,83.37,419200
-1977-11-21 00:00:00,83.37,83.87,82.75,82.87,825600
-1977-11-22 00:00:00,83.12,84.37,83.12,84.25,953600
-1977-11-23 00:00:00,84.25,85.37,83.75,85.25,1062400
-1977-11-25 00:00:00,85.25,85.75,85.0,85.62,544000
-1977-11-28 00:00:00,85.62,86.25,85.62,86.0,1497600
-1977-11-29 00:00:00,86.0,86.37,85.62,85.62,1267200
-1977-11-30 00:00:00,85.62,85.62,85.12,85.37,883200
-1977-12-01 00:00:00,85.37,85.5,84.87,85.12,915200
-1977-12-02 00:00:00,85.12,85.25,84.25,84.5,1187200
-1977-12-05 00:00:00,84.5,84.87,84.5,84.75,764800
-1977-12-06 00:00:00,84.5,84.5,84.0,84.0,1030400
-1977-12-07 00:00:00,83.75,83.75,83.25,83.25,1232000
-1977-12-08 00:00:00,83.25,83.75,83.12,83.12,540800
-1977-12-09 00:00:00,83.12,84.0,83.12,83.75,412800
-1977-12-12 00:00:00,83.75,83.87,83.25,83.5,953600
-1977-12-13 00:00:00,83.5,83.5,83.25,83.25,640000
-1977-12-14 00:00:00,83.25,83.37,83.0,83.25,1036800
-1977-12-15 00:00:00,83.25,83.5,83.0,83.0,700800
-1977-12-16 00:00:00,83.0,83.25,82.75,83.12,1081600
-1977-12-19 00:00:00,83.12,83.25,82.62,82.75,1558400
-1977-12-20 00:00:00,82.75,83.12,82.62,82.75,1046400
-1977-12-21 00:00:00,82.75,83.37,82.75,83.25,697600
-1977-12-22 00:00:00,83.37,84.5,83.37,84.0,1030400
-1977-12-23 00:00:00,84.5,85.25,84.5,84.5,755200
-1977-12-27 00:00:00,84.5,85.0,84.37,85.0,544000
-1977-12-28 00:00:00,85.37,86.25,85.37,86.25,934400
-1977-12-29 00:00:00,86.25,86.37,85.62,86.0,784000
-1977-12-30 00:00:00,86.0,86.25,85.62,85.87,393600
-1978-01-03 00:00:00,85.5,85.5,84.62,84.87,547200
-1978-01-04 00:00:00,84.25,84.25,83.75,84.25,915200
-1978-01-05 00:00:00,84.25,84.75,83.5,83.75,1008000
-1978-01-06 00:00:00,83.37,83.37,82.0,82.12,803200
-1978-01-09 00:00:00,81.87,81.87,81.37,81.62,774400
-1978-01-10 00:00:00,81.62,82.62,81.5,81.75,598400
-1978-01-11 00:00:00,81.75,82.25,81.37,81.37,1536000
-1978-01-12 00:00:00,81.37,81.62,80.75,81.0,1497600
-1978-01-13 00:00:00,81.25,81.62,81.25,81.5,732800
-1978-01-16 00:00:00,81.37,81.37,80.62,81.0,1094400
-1978-01-17 00:00:00,81.12,81.62,81.12,81.37,918400
-1978-01-18 00:00:00,81.37,82.25,81.37,82.0,812800
-1978-01-19 00:00:00,82.0,82.87,82.0,82.0,883200
-1978-01-20 00:00:00,82.0,82.87,81.5,82.87,566400
-1978-01-23 00:00:00,82.87,82.87,82.12,82.62,748800
-1978-01-24 00:00:00,82.37,82.37,81.25,81.37,908800
-1978-01-25 00:00:00,81.37,81.5,81.0,81.37,1888000
-1978-01-26 00:00:00,81.37,81.62,79.37,79.37,1987200
-1978-01-27 00:00:00,79.37,79.5,78.75,78.87,889600
-1978-01-30 00:00:00,78.87,79.62,78.5,79.62,819200
-1978-01-31 00:00:00,79.37,79.37,78.37,78.87,502400
-1978-02-01 00:00:00,78.87,80.25,78.62,79.37,1180800
-1978-02-02 00:00:00,79.37,80.0,79.12,79.25,454400
-1978-02-03 00:00:00,79.25,79.25,78.62,79.0,800000
-1978-02-06 00:00:00,78.87,78.87,78.5,78.5,496000
-1978-02-07 00:00:00,78.87,79.5,78.87,79.37,419200
-1978-02-08 00:00:00,79.37,80.5,79.25,79.37,688000
-1978-02-09 00:00:00,79.37,79.5,79.12,79.12,1084800
-1978-02-10 00:00:00,79.12,79.62,79.0,79.25,1424000
-1978-02-13 00:00:00,79.0,79.0,78.62,78.62,1222400
-1978-02-14 00:00:00,78.62,78.75,78.5,78.5,940800
-1978-02-15 00:00:00,78.5,79.0,78.37,78.62,1059200
-1978-02-16 00:00:00,78.5,78.5,78.12,78.25,732800
-1978-02-17 00:00:00,78.25,78.87,77.75,77.75,1308800
-1978-02-21 00:00:00,77.75,77.75,77.37,77.5,1888000
-1978-02-22 00:00:00,77.62,78.12,77.62,77.62,1068800
-1978-02-23 00:00:00,77.62,77.75,77.25,77.75,528000
-1978-02-24 00:00:00,77.87,78.5,77.87,78.0,614400
-1978-02-27 00:00:00,78.0,78.75,77.5,77.62,992000
-1978-02-28 00:00:00,77.62,77.62,76.62,76.75,1123200
-1978-03-01 00:00:00,76.75,77.12,76.37,76.62,956800
-1978-03-02 00:00:00,76.62,77.12,76.62,76.87,1203200
-1978-03-03 00:00:00,76.87,77.12,76.37,76.5,2320000
-1978-03-06 00:00:00,76.5,76.5,76.0,76.0,844800
-1978-03-07 00:00:00,75.75,75.75,75.0,75.62,1702400
-1978-03-08 00:00:00,75.62,76.0,75.62,75.87,1241600
-1978-03-09 00:00:00,75.87,76.25,75.37,75.37,1510400
-1978-03-10 00:00:00,75.37,76.0,75.37,75.5,1609600
-1978-03-13 00:00:00,75.5,76.37,75.5,75.87,1030400
-1978-03-14 00:00:00,75.87,75.87,75.25,75.62,646400
-1978-03-15 00:00:00,75.62,75.87,75.5,75.75,1132800
-1978-03-16 00:00:00,75.75,76.5,75.5,76.5,784000
-1978-03-17 00:00:00,76.5,77.25,75.87,77.25,918400
-1978-03-20 00:00:00,77.62,78.37,77.62,78.0,1385600
-1978-03-21 00:00:00,78.0,78.25,77.62,77.62,1196800
-1978-03-22 00:00:00,77.5,77.5,77.25,77.25,1052800
-1978-03-23 00:00:00,77.25,77.62,76.25,76.87,1113600
-1978-03-27 00:00:00,76.37,76.37,75.37,75.5,745600
-1978-03-28 00:00:00,75.5,75.62,75.12,75.62,1148800
-1978-03-29 00:00:00,75.62,75.62,74.75,74.75,659200
-1978-03-30 00:00:00,74.75,75.12,74.62,74.75,2131200
-1978-03-31 00:00:00,74.62,74.62,74.0,74.12,640000
-1978-04-03 00:00:00,74.0,74.0,73.5,74.0,1660800
-1978-04-04 00:00:00,73.87,73.87,73.37,73.75,1190400
-1978-04-05 00:00:00,74.0,74.75,74.0,74.5,1104000
-1978-04-06 00:00:00,74.5,75.62,74.25,74.75,2233600
-1978-04-07 00:00:00,75.0,76.25,75.0,76.25,697600
-1978-04-10 00:00:00,76.25,76.5,76.25,76.5,560000
-1978-04-11 00:00:00,76.5,77.0,75.62,76.5,1520000
-1978-04-12 00:00:00,76.5,77.37,76.5,76.5,691200
-1978-04-13 00:00:00,76.5,77.25,76.37,77.25,528000
-1978-04-14 00:00:00,77.5,79.75,77.5,79.62,1465600
-1978-04-17 00:00:00,81.5,82.5,81.5,81.5,4316800
-1978-04-18 00:00:00,81.5,81.87,80.0,80.25,1942400
-1978-04-19 00:00:00,80.25,81.0,79.75,80.5,1225600
-1978-04-20 00:00:00,80.62,81.5,80.62,80.62,1200000
-1978-04-21 00:00:00,80.62,81.0,80.0,80.25,553600
-1978-04-24 00:00:00,80.37,81.25,80.37,81.25,1094400
-1978-04-25 00:00:00,81.75,83.0,81.75,82.5,2652800
-1978-04-26 00:00:00,82.5,83.5,81.5,83.0,1801600
-1978-04-27 00:00:00,82.87,82.87,81.87,82.0,1587200
-1978-04-28 00:00:00,82.0,84.5,81.75,84.5,1612800
-1978-05-01 00:00:00,84.5,85.87,84.0,85.25,2464000
-1978-05-02 00:00:00,85.25,86.0,84.75,84.87,2086400
-1978-05-03 00:00:00,84.62,84.62,83.75,83.87,1564800
-1978-05-04 00:00:00,83.75,83.75,82.62,83.5,1484800
-1978-05-05 00:00:00,83.75,84.87,83.75,84.5,2076800
-1978-05-08 00:00:00,84.5,85.37,83.25,83.37,774400
-1978-05-09 00:00:00,83.37,83.75,82.0,82.5,1123200
-1978-05-10 00:00:00,82.5,83.0,81.5,81.62,2102400
-1978-05-11 00:00:00,81.75,82.62,81.75,82.62,1481600
-1978-05-12 00:00:00,83.5,84.62,83.5,84.5,1241600
-1978-05-15 00:00:00,84.5,84.5,83.5,84.25,1296000
-1978-05-16 00:00:00,84.75,85.75,84.75,85.62,1331200
-1978-05-17 00:00:00,85.62,86.87,85.62,86.75,1814400
-1978-05-18 00:00:00,86.75,87.37,86.25,86.37,1926400
-1978-05-19 00:00:00,86.37,86.75,85.87,85.87,1699200
-1978-05-22 00:00:00,85.87,86.87,85.75,86.87,912000
-1978-05-23 00:00:00,86.87,87.0,85.75,85.75,1500800
-1978-05-24 00:00:00,85.75,86.0,84.87,85.0,1939200
-1978-05-25 00:00:00,85.0,85.0,84.5,84.62,531200
-1978-05-26 00:00:00,84.62,84.62,84.12,84.12,432000
-1978-05-30 00:00:00,84.12,84.75,84.0,84.5,662400
-1978-05-31 00:00:00,84.75,85.75,84.75,85.62,1209600
-1978-06-01 00:00:00,85.62,86.25,85.62,85.87,1190400
-1978-06-02 00:00:00,85.87,87.0,85.75,87.0,1923200
-1978-06-05 00:00:00,87.0,88.37,86.62,88.12,2128000
-1978-06-06 00:00:00,88.12,88.75,87.62,87.75,1104000
-1978-06-07 00:00:00,87.75,88.25,86.75,87.5,1225600
-1978-06-08 00:00:00,87.5,87.75,87.0,87.0,1088000
-1978-06-09 00:00:00,87.0,87.62,86.87,87.37,1036800
-1978-06-12 00:00:00,87.37,88.25,87.37,87.62,1564800
-1978-06-13 00:00:00,87.5,87.5,86.62,86.75,1500800
-1978-06-14 00:00:00,86.75,87.12,86.37,86.62,2163200
-1978-06-15 00:00:00,86.62,86.87,86.0,86.5,1888000
-1978-06-16 00:00:00,86.5,86.62,86.12,86.12,1984000
-1978-06-19 00:00:00,86.12,86.62,86.0,86.5,457600
-1978-06-20 00:00:00,86.5,86.62,86.25,86.5,828800
-1978-06-21 00:00:00,86.5,86.5,86.0,86.12,1260800
-1978-06-22 00:00:00,86.0,86.0,85.62,85.62,1136000
-1978-06-23 00:00:00,85.62,86.12,85.5,85.5,988800
-1978-06-26 00:00:00,85.5,85.75,85.0,85.0,905600
-1978-06-27 00:00:00,85.0,85.5,84.75,85.37,1174400
-1978-06-28 00:00:00,85.37,85.5,84.75,85.0,1414400
-1978-06-29 00:00:00,85.12,86.25,85.12,86.25,1532800
-1978-06-30 00:00:00,86.0,86.0,85.25,86.0,1040000
-1978-07-03 00:00:00,86.0,86.12,85.75,86.0,726400
-1978-07-05 00:00:00,85.87,85.87,84.75,85.37,1488000
-1978-07-06 00:00:00,85.37,85.87,85.37,85.5,752000
-1978-07-07 00:00:00,85.5,85.75,85.5,85.5,608000
-1978-07-10 00:00:00,85.5,86.25,85.37,86.25,720000
-1978-07-11 00:00:00,86.25,87.5,86.25,86.87,796800
-1978-07-12 00:00:00,87.12,88.5,87.12,88.5,1062400
-1978-07-13 00:00:00,88.25,88.25,87.62,88.0,886400
-1978-07-14 00:00:00,88.12,90.37,88.12,90.25,2208000
-1978-07-17 00:00:00,90.25,90.87,89.75,90.5,3113600
-1978-07-18 00:00:00,90.25,90.25,89.5,89.62,1270400
-1978-07-19 00:00:00,89.62,89.87,89.25,89.62,1088000
-1978-07-20 00:00:00,89.62,90.5,89.5,89.5,1238400
-1978-07-21 00:00:00,89.5,89.62,88.75,89.12,1702400
-1978-07-24 00:00:00,89.12,89.37,88.62,89.25,1404800
-1978-07-25 00:00:00,89.25,89.5,88.87,89.37,944000
-1978-07-26 00:00:00,89.37,90.12,89.37,89.62,1731200
-1978-07-27 00:00:00,89.62,90.12,89.37,90.0,588800
-1978-07-28 00:00:00,90.0,90.37,89.5,90.12,614400
-1978-07-31 00:00:00,90.12,90.5,89.87,90.37,896000
-1978-08-01 00:00:00,90.37,90.37,89.0,89.0,592000
-1978-08-02 00:00:00,89.0,89.62,89.0,89.25,1353600
-1978-08-03 00:00:00,89.87,91.75,89.87,90.75,1881600
-1978-08-04 00:00:00,90.75,91.0,90.0,90.62,1200000
-1978-08-07 00:00:00,90.62,91.0,90.0,90.12,1174400
-1978-08-08 00:00:00,90.0,90.0,89.62,90.0,444800
-1978-08-09 00:00:00,90.0,92.0,90.0,91.25,2851200
-1978-08-10 00:00:00,91.0,91.0,89.75,89.75,1996800
-1978-08-11 00:00:00,89.75,90.12,89.5,89.5,985600
-1978-08-14 00:00:00,89.5,90.12,89.5,89.75,1312000
-1978-08-15 00:00:00,89.37,89.37,88.5,88.5,460800
-1978-08-16 00:00:00,88.5,89.0,88.5,89.0,1024000
-1978-08-17 00:00:00,89.25,90.37,89.25,89.5,1440000
-1978-08-18 00:00:00,89.25,89.25,88.0,88.0,1072000
-1978-08-21 00:00:00,88.0,88.25,86.37,86.37,633600
-1978-08-22 00:00:00,86.37,87.25,86.0,87.12,1840000
-1978-08-23 00:00:00,87.25,88.25,87.25,88.25,633600
-1978-08-24 00:00:00,88.25,88.25,87.5,87.75,1068800
-1978-08-25 00:00:00,87.75,87.75,87.0,87.12,668800
-1978-08-28 00:00:00,87.12,87.12,86.62,86.62,524800
-1978-08-29 00:00:00,86.62,87.0,86.62,86.75,793600
-1978-08-30 00:00:00,86.75,87.12,86.5,86.87,790400
-1978-08-31 00:00:00,86.87,87.62,86.87,87.12,566400
-1978-09-01 00:00:00,87.12,87.37,86.87,87.12,438400
-1978-09-05 00:00:00,87.0,87.0,86.62,87.0,624000
-1978-09-06 00:00:00,87.25,88.75,87.25,88.62,1740800
-1978-09-07 00:00:00,88.62,89.12,88.62,89.12,1219200
-1978-09-08 00:00:00,89.25,91.75,89.25,91.75,3116800
-1978-09-11 00:00:00,92.0,92.75,92.0,92.37,1603200
-1978-09-12 00:00:00,92.37,92.37,91.87,92.37,816000
-1978-09-13 00:00:00,92.37,93.0,92.0,92.12,918400
-1978-09-14 00:00:00,92.12,92.12,90.75,90.75,873600
-1978-09-15 00:00:00,90.62,90.62,89.5,89.62,998400
-1978-09-18 00:00:00,89.62,89.75,87.5,88.5,1411200
-1978-09-19 00:00:00,88.37,88.37,87.25,87.37,1203200
-1978-09-20 00:00:00,87.37,88.12,86.75,87.12,1548800
-1978-09-21 00:00:00,87.12,87.5,86.62,87.25,1091200
-1978-09-22 00:00:00,87.37,88.0,87.37,87.62,876800
-1978-09-25 00:00:00,87.62,88.25,87.5,87.62,521600
-1978-09-26 00:00:00,87.62,88.0,87.37,87.37,944000
-1978-09-27 00:00:00,87.37,87.87,86.87,87.12,934400
-1978-09-28 00:00:00,87.12,87.37,86.87,87.12,2195200
-1978-09-29 00:00:00,87.12,87.5,87.0,87.0,841600
-1978-10-02 00:00:00,87.0,87.0,86.25,86.25,3513600
-1978-10-03 00:00:00,86.25,86.62,86.25,86.37,1235200
-1978-10-04 00:00:00,86.37,86.37,85.87,86.0,1008000
-1978-10-05 00:00:00,86.0,86.25,85.87,86.0,1283200
-1978-10-06 00:00:00,86.0,86.5,86.0,86.25,1900800
-1978-10-09 00:00:00,86.25,87.5,86.25,87.5,1168000
-1978-10-10 00:00:00,87.5,88.5,87.0,87.25,1104000
-1978-10-11 00:00:00,87.25,88.5,86.5,88.5,1398400
-1978-10-12 00:00:00,88.5,90.25,88.5,88.75,1625600
-1978-10-13 00:00:00,88.75,89.87,88.5,89.87,563200
-1978-10-16 00:00:00,88.87,88.87,87.75,87.75,585600
-1978-10-17 00:00:00,86.87,86.87,85.75,86.0,1254400
-1978-10-18 00:00:00,86.12,86.75,86.12,86.5,1238400
-1978-10-19 00:00:00,86.5,86.5,85.75,86.0,870400
-1978-10-20 00:00:00,86.0,86.25,85.25,86.25,1017600
-1978-10-23 00:00:00,86.25,86.5,85.62,85.87,1312000
-1978-10-24 00:00:00,85.87,86.25,84.5,84.62,1884800
-1978-10-25 00:00:00,84.62,85.0,83.25,83.25,854400
-1978-10-26 00:00:00,83.25,84.0,82.5,84.0,1984000
-1978-10-27 00:00:00,84.0,84.25,83.37,83.37,1398400
-1978-10-30 00:00:00,83.37,84.5,82.37,84.25,3254400
-1978-10-31 00:00:00,84.25,84.25,82.37,82.5,1334400
-1978-11-01 00:00:00,83.0,85.25,83.0,85.25,1776000
-1978-11-02 00:00:00,85.25,86.0,85.25,85.62,1776000
-1978-11-03 00:00:00,85.62,86.0,85.0,85.75,1427200
-1978-11-06 00:00:00,85.75,85.87,85.37,85.5,374400
-1978-11-07 00:00:00,85.37,85.37,83.87,84.25,1123200
-1978-11-08 00:00:00,84.25,84.75,83.5,84.75,976000
-1978-11-09 00:00:00,84.75,85.25,83.25,83.25,544000
-1978-11-10 00:00:00,83.25,84.75,83.25,84.5,704000
-1978-11-13 00:00:00,84.5,84.62,83.5,83.5,220800
-1978-11-14 00:00:00,83.5,83.87,82.62,82.62,854400
-1978-11-15 00:00:00,83.25,83.75,83.25,83.25,876800
-1978-11-16 00:00:00,83.5,84.37,83.5,84.37,716800
-1978-11-17 00:00:00,84.5,84.62,84.0,84.0,883200
-1978-11-20 00:00:00,84.12,85.12,84.12,84.5,1158400
-1978-11-21 00:00:00,84.5,85.0,84.5,84.62,566400
-1978-11-22 00:00:00,85.0,85.87,85.0,85.87,880000
-1978-11-24 00:00:00,85.87,85.87,85.5,85.62,275200
-1978-11-27 00:00:00,85.87,86.25,85.87,86.25,886400
-1978-11-28 00:00:00,86.25,86.75,85.87,85.87,438400
-1978-11-29 00:00:00,85.87,86.0,85.0,85.12,1174400
-1978-11-30 00:00:00,85.12,85.75,85.12,85.75,588800
-1978-12-01 00:00:00,86.87,87.75,86.87,87.37,1440000
-1978-12-04 00:00:00,87.37,87.5,86.5,86.75,1545600
-1978-12-05 00:00:00,86.75,87.62,86.62,87.62,393600
-1978-12-06 00:00:00,87.62,88.25,87.25,87.5,1091200
-1978-12-07 00:00:00,87.5,87.75,86.75,87.0,1865600
-1978-12-08 00:00:00,87.0,87.5,86.5,86.87,710400
-1978-12-11 00:00:00,86.87,87.62,86.62,87.0,777600
-1978-12-12 00:00:00,87.25,87.87,87.25,87.75,1129600
-1978-12-13 00:00:00,87.75,88.25,87.5,88.0,1132800
-1978-12-14 00:00:00,88.0,88.0,87.25,87.62,854400
-1978-12-15 00:00:00,87.62,87.62,86.62,86.75,1059200
-1978-12-18 00:00:00,85.5,85.5,84.5,85.12,2032000
-1978-12-19 00:00:00,85.12,85.87,85.0,85.5,793600
-1978-12-20 00:00:00,85.5,86.75,85.5,86.62,1484800
-1978-12-21 00:00:00,87.0,88.0,87.0,87.25,1084800
-1978-12-22 00:00:00,87.5,88.62,87.5,88.5,1001600
-1978-12-26 00:00:00,88.5,89.25,88.37,89.0,947200
-1978-12-27 00:00:00,88.75,88.75,88.0,88.37,742400
-1978-12-28 00:00:00,88.37,89.25,88.25,88.75,1462400
-1978-12-29 00:00:00,88.75,89.37,88.5,88.87,563200
-1979-01-02 00:00:00,88.75,88.75,87.75,88.12,1142400
-1979-01-03 00:00:00,88.12,88.75,87.75,88.62,931200
-1979-01-04 00:00:00,88.62,88.75,88.0,88.12,672000
-1979-01-05 00:00:00,88.25,88.75,88.25,88.5,1152000
-1979-01-08 00:00:00,88.5,88.5,87.62,88.0,780800
-1979-01-09 00:00:00,88.0,88.37,87.75,88.12,2009600
-1979-01-10 00:00:00,88.12,88.12,87.62,87.87,966400
-1979-01-11 00:00:00,87.87,88.5,87.0,88.5,1478400
-1979-01-12 00:00:00,88.5,89.75,88.5,89.0,1907200
-1979-01-15 00:00:00,88.0,88.0,87.5,87.87,854400
-1979-01-16 00:00:00,87.87,88.0,87.12,87.37,1017600
-1979-01-17 00:00:00,87.25,87.25,86.37,87.0,1174400
-1979-01-18 00:00:00,87.0,87.87,86.25,87.75,672000
-1979-01-19 00:00:00,87.75,88.0,87.62,87.75,1052800
-1979-01-22 00:00:00,87.75,87.75,86.75,87.12,745600
-1979-01-23 00:00:00,87.12,87.12,86.25,86.5,960000
-1979-01-24 00:00:00,86.25,86.25,85.12,85.25,800000
-1979-01-25 00:00:00,85.25,86.37,85.12,85.75,1056000
-1979-01-26 00:00:00,86.0,87.25,86.0,86.5,873600
-1979-01-29 00:00:00,86.5,86.5,86.0,86.25,960000
-1979-01-30 00:00:00,86.25,86.87,86.0,86.12,748800
-1979-01-31 00:00:00,86.0,86.0,84.5,84.5,944000
-1979-02-01 00:00:00,84.5,85.0,84.0,84.87,953600
-1979-02-02 00:00:00,84.87,84.87,84.0,84.12,880000
-1979-02-05 00:00:00,84.12,84.12,83.37,84.0,1004800
-1979-02-06 00:00:00,84.0,84.25,83.75,83.87,1091200
-1979-02-07 00:00:00,83.75,83.75,82.25,82.5,1910400
-1979-02-08 00:00:00,82.5,82.75,82.25,82.5,944000
-1979-02-09 00:00:00,82.5,82.75,82.37,82.5,1430400
-1979-02-12 00:00:00,82.5,82.87,82.25,82.5,1340800
-1979-02-13 00:00:00,82.87,83.25,82.87,83.0,979200
-1979-02-14 00:00:00,83.0,83.25,82.75,82.75,2662400
-1979-02-15 00:00:00,82.75,82.87,82.5,82.62,512000
-1979-02-16 00:00:00,82.62,82.87,82.37,82.87,880000
-1979-02-20 00:00:00,82.87,83.62,82.75,83.5,960000
-1979-02-21 00:00:00,83.5,83.75,82.75,82.87,790400
-1979-02-22 00:00:00,82.87,82.87,82.0,82.0,956800
-1979-02-23 00:00:00,82.0,82.12,81.75,81.87,1558400
-1979-02-26 00:00:00,81.87,82.12,81.62,81.62,723200
-1979-02-27 00:00:00,81.62,81.62,80.62,80.87,2336000
-1979-02-28 00:00:00,80.87,81.25,80.25,81.25,796800
-1979-03-01 00:00:00,81.25,81.75,81.0,81.25,1305600
-1979-03-02 00:00:00,81.25,82.0,81.12,81.5,563200
-1979-03-05 00:00:00,81.5,82.62,81.5,82.25,838400
-1979-03-06 00:00:00,82.25,82.25,81.5,81.75,713600
-1979-03-07 00:00:00,81.75,82.87,81.25,81.37,691200
-1979-03-08 00:00:00,81.25,81.25,80.62,81.0,1449600
-1979-03-09 00:00:00,81.0,81.5,80.62,81.0,1984000
-1979-03-12 00:00:00,81.0,81.12,80.62,80.87,720000
-1979-03-13 00:00:00,80.87,81.37,80.37,80.62,1932800
-1979-03-14 00:00:00,80.62,80.87,80.5,80.5,585600
-1979-03-15 00:00:00,80.5,82.0,80.37,81.25,1168000
-1979-03-16 00:00:00,81.25,81.5,80.87,81.0,598400
-1979-03-19 00:00:00,81.0,81.5,80.37,80.37,1260800
-1979-03-20 00:00:00,80.37,80.5,79.5,80.0,1526400
-1979-03-21 00:00:00,80.0,80.5,79.5,80.25,1046400
-1979-03-22 00:00:00,80.75,81.25,80.75,81.0,1084800
-1979-03-23 00:00:00,81.0,81.12,80.62,81.0,1241600
-1979-03-26 00:00:00,80.62,80.62,80.25,80.25,707200
-1979-03-27 00:00:00,80.25,80.75,80.12,80.5,1193600
-1979-03-28 00:00:00,80.5,80.75,80.12,80.37,1043200
-1979-03-29 00:00:00,80.37,81.5,80.37,81.25,1264000
-1979-03-30 00:00:00,81.25,81.87,81.0,81.0,1232000
-1979-04-02 00:00:00,81.0,81.0,80.37,80.75,787200
-1979-04-03 00:00:00,80.75,81.75,80.62,81.5,1747200
-1979-04-04 00:00:00,81.5,82.0,81.0,81.0,1500800
-1979-04-05 00:00:00,81.0,81.62,80.75,81.25,1497600
-1979-04-06 00:00:00,81.25,81.25,80.75,80.87,1257600
-1979-04-09 00:00:00,80.87,81.12,80.37,80.37,2236800
-1979-04-10 00:00:00,80.37,81.5,80.25,81.25,1062400
-1979-04-11 00:00:00,81.25,81.75,80.25,80.5,1500800
-1979-04-12 00:00:00,80.5,80.87,80.12,80.12,1404800
-1979-04-16 00:00:00,79.25,79.25,78.62,78.62,1664000
-1979-04-17 00:00:00,78.62,78.87,76.75,78.87,1628800
-1979-04-18 00:00:00,78.87,79.25,78.75,78.75,1670400
-1979-04-19 00:00:00,78.75,79.5,78.62,78.75,1923200
-1979-04-20 00:00:00,78.75,79.25,78.5,79.12,1072000
-1979-04-23 00:00:00,79.12,79.5,78.75,79.25,598400
-1979-04-24 00:00:00,79.25,80.25,79.25,79.75,1648000
-1979-04-25 00:00:00,80.0,80.5,80.0,80.12,1065600
-1979-04-26 00:00:00,80.12,80.25,79.37,79.5,1257600
-1979-04-27 00:00:00,79.5,79.87,79.5,79.62,774400
-1979-04-30 00:00:00,79.62,80.0,79.37,80.0,796800
-1979-05-01 00:00:00,80.0,80.12,79.75,79.75,848000
-1979-05-02 00:00:00,79.75,79.87,79.5,79.5,1337600
-1979-05-03 00:00:00,79.5,80.12,79.5,79.62,1312000
-1979-05-04 00:00:00,79.62,79.87,79.37,79.37,1539200
-1979-05-07 00:00:00,79.37,79.5,78.75,79.0,1468800
-1979-05-08 00:00:00,79.0,79.37,78.75,79.12,1116800
-1979-05-09 00:00:00,79.12,79.37,78.75,78.87,934400
-1979-05-10 00:00:00,78.87,78.87,78.62,78.75,835200
-1979-05-11 00:00:00,78.75,79.25,78.75,79.0,569600
-1979-05-14 00:00:00,79.0,79.87,78.87,79.25,656000
-1979-05-15 00:00:00,79.25,79.25,78.75,78.87,1299200
-1979-05-16 00:00:00,78.87,78.87,78.5,78.5,796800
-1979-05-17 00:00:00,78.5,78.87,78.12,78.75,1465600
-1979-05-18 00:00:00,78.75,79.25,78.5,79.25,1702400
-1979-05-21 00:00:00,79.25,79.75,79.0,79.25,2006400
-1979-05-22 00:00:00,79.25,79.75,79.0,79.75,1180800
-1979-05-23 00:00:00,79.75,80.12,79.5,79.62,1161600
-1979-05-24 00:00:00,79.62,80.62,79.62,80.25,1152000
-1979-05-25 00:00:00,80.25,80.5,80.0,80.12,1142400
-1979-05-29 00:00:00,80.12,80.75,80.0,80.75,1068800
-1979-05-30 00:00:00,80.62,80.62,80.37,80.62,1558400
-1979-05-31 00:00:00,80.62,80.75,80.25,80.62,985600
-1979-06-01 00:00:00,80.62,80.62,80.0,80.12,1648000
-1979-06-04 00:00:00,79.75,79.75,79.25,79.5,1299200
-1979-06-05 00:00:00,79.5,79.5,79.0,79.5,803200
-1979-06-06 00:00:00,79.5,79.62,78.62,78.75,1539200
-1979-06-07 00:00:00,78.75,79.12,78.12,78.62,819200
-1979-06-08 00:00:00,78.62,78.87,78.5,78.5,777600
-1979-06-11 00:00:00,78.5,79.12,78.5,79.12,758400
-1979-06-12 00:00:00,79.12,79.25,78.87,78.87,1148800
-1979-06-13 00:00:00,78.87,79.12,78.75,78.87,1881600
-1979-06-14 00:00:00,78.87,79.0,78.75,79.0,492800
-1979-06-15 00:00:00,79.0,79.0,78.75,78.87,1056000
-1979-06-18 00:00:00,78.87,78.87,78.5,78.5,1027200
-1979-06-19 00:00:00,78.5,78.75,78.37,78.5,748800
-1979-06-20 00:00:00,78.5,78.75,78.0,78.25,1014400
-1979-06-21 00:00:00,78.25,78.62,78.25,78.37,1136000
-1979-06-22 00:00:00,78.37,78.75,78.37,78.62,1312000
-1979-06-25 00:00:00,78.62,78.75,78.0,78.12,675200
-1979-06-26 00:00:00,78.12,78.37,76.75,76.75,1680000
-1979-06-27 00:00:00,76.75,77.25,76.62,77.0,1728000
-1979-06-28 00:00:00,77.0,77.25,76.62,77.0,972800
-1979-06-29 00:00:00,77.0,77.25,76.62,76.87,1120000
-1979-07-02 00:00:00,76.87,76.87,76.37,76.37,675200
-1979-07-03 00:00:00,76.37,76.75,76.37,76.37,2345600
-1979-07-05 00:00:00,76.37,76.87,76.37,76.5,1097600
-1979-07-06 00:00:00,76.5,77.37,76.5,77.12,1452800
-1979-07-09 00:00:00,77.12,77.5,76.87,77.0,2838400
-1979-07-10 00:00:00,77.0,77.12,76.87,77.0,2115200
-1979-07-11 00:00:00,77.0,77.0,76.62,77.0,2336000
-1979-07-12 00:00:00,76.87,76.87,76.5,76.75,1382400
-1979-07-13 00:00:00,76.75,76.75,76.0,76.0,2812800
-1979-07-16 00:00:00,75.37,75.37,74.75,75.37,1091200
-1979-07-17 00:00:00,75.12,75.12,74.62,75.0,979200
-1979-07-18 00:00:00,74.75,74.75,74.12,74.5,1244800
-1979-07-19 00:00:00,74.5,75.0,74.12,74.62,1187200
-1979-07-20 00:00:00,74.37,74.37,74.0,74.37,1929600
-1979-07-23 00:00:00,74.25,74.25,73.62,74.0,1849600
-1979-07-24 00:00:00,74.0,74.12,73.62,73.87,1529600
-1979-07-25 00:00:00,73.87,74.0,73.75,74.0,1011200
-1979-07-26 00:00:00,74.0,74.0,73.62,74.0,1593600
-1979-07-27 00:00:00,73.75,73.75,73.37,73.5,947200
-1979-07-30 00:00:00,73.37,73.37,72.75,73.0,2217600
-1979-07-31 00:00:00,73.0,74.12,72.75,74.12,1680000
-1979-08-01 00:00:00,74.12,74.62,74.0,74.62,1971200
-1979-08-02 00:00:00,74.62,75.12,74.25,75.0,1468800
-1979-08-03 00:00:00,75.0,75.12,74.62,74.87,1219200
-1979-08-06 00:00:00,74.87,75.0,74.62,74.87,972800
-1979-08-07 00:00:00,74.87,76.87,74.87,76.5,3856000
-1979-08-08 00:00:00,76.62,77.37,76.62,77.12,1782400
-1979-08-09 00:00:00,77.12,77.12,76.75,77.0,1411200
-1979-08-10 00:00:00,77.0,77.87,76.62,77.62,1536000
-1979-08-13 00:00:00,77.62,78.0,77.37,77.37,1478400
-1979-08-14 00:00:00,77.37,77.62,77.12,77.5,1584000
-1979-08-15 00:00:00,77.5,79.0,77.25,78.87,1152000
-1979-08-16 00:00:00,79.0,79.87,79.0,79.62,1862400
-1979-08-17 00:00:00,79.62,79.87,79.12,79.25,912000
-1979-08-20 00:00:00,79.37,80.25,79.37,80.25,886400
-1979-08-21 00:00:00,80.25,80.62,80.12,80.5,1657600
-1979-08-22 00:00:00,80.37,80.37,79.75,79.87,1430400
-1979-08-23 00:00:00,79.87,79.87,79.25,79.5,1264000
-1979-08-24 00:00:00,79.37,79.37,78.87,79.0,1052800
-1979-08-27 00:00:00,79.25,80.0,79.25,79.75,892800
-1979-08-28 00:00:00,79.75,79.87,79.5,79.5,1414400
-1979-08-29 00:00:00,79.5,80.25,79.0,80.25,2819200
-1979-08-30 00:00:00,80.25,80.37,79.87,80.12,1481600
-1979-08-31 00:00:00,80.12,80.37,79.87,80.12,1168000
-1979-09-04 00:00:00,80.0,80.0,79.0,79.12,761600
-1979-09-05 00:00:00,79.12,79.25,77.5,78.5,2937600
-1979-09-06 00:00:00,78.5,78.5,77.75,78.0,1622400
-1979-09-07 00:00:00,78.0,78.12,77.62,78.12,1072000
-1979-09-10 00:00:00,78.0,78.0,77.62,77.62,1107200
-1979-09-11 00:00:00,77.62,78.12,77.62,77.75,1344000
-1979-09-12 00:00:00,77.75,78.37,77.37,78.37,982400
-1979-09-13 00:00:00,78.37,78.62,78.0,78.0,704000
-1979-09-14 00:00:00,78.0,78.0,77.25,77.25,915200
-1979-09-17 00:00:00,77.25,78.25,77.25,78.0,844800
-1979-09-18 00:00:00,78.0,78.0,77.37,77.37,1193600
-1979-09-19 00:00:00,77.37,77.87,77.12,77.12,1024000
-1979-09-20 00:00:00,77.12,77.5,76.75,77.37,1625600
-1979-09-21 00:00:00,77.5,78.12,77.5,78.0,1766400
-1979-09-24 00:00:00,77.75,77.75,76.5,76.5,1408000
-1979-09-25 00:00:00,76.5,76.5,76.0,76.5,2035200
-1979-09-26 00:00:00,76.75,77.62,76.75,77.25,1350400
-1979-09-27 00:00:00,77.25,78.12,77.0,78.12,1257600
-1979-09-28 00:00:00,78.12,78.12,76.87,77.25,915200
-1979-10-01 00:00:00,76.75,76.75,76.5,76.62,633600
-1979-10-02 00:00:00,76.62,77.5,76.0,77.5,1337600
-1979-10-03 00:00:00,77.5,77.87,77.0,77.87,784000
-1979-10-04 00:00:00,77.87,78.87,77.87,78.5,1536000
-1979-10-05 00:00:00,78.75,79.62,78.75,79.37,790400
-1979-10-08 00:00:00,79.37,79.37,78.62,78.62,710400
-1979-10-09 00:00:00,78.62,78.62,77.62,77.62,2342400
-1979-10-10 00:00:00,77.62,77.87,76.62,77.37,2816000
-1979-10-11 00:00:00,77.37,78.5,77.25,78.5,1699200
-1979-10-12 00:00:00,78.5,79.37,78.37,79.25,1433600
-1979-10-15 00:00:00,78.75,78.75,78.0,78.37,947200
-1979-10-16 00:00:00,78.37,78.5,78.0,78.0,1750400
-1979-10-17 00:00:00,78.0,78.25,76.75,77.12,2393600
-1979-10-18 00:00:00,77.12,77.12,76.0,76.0,1273600
-1979-10-19 00:00:00,76.0,76.37,74.75,74.75,1571200
-1979-10-22 00:00:00,74.25,74.25,73.5,74.25,1184000
-1979-10-23 00:00:00,74.25,74.5,73.75,74.5,905600
-1979-10-24 00:00:00,74.5,74.75,74.0,74.0,614400
-1979-10-25 00:00:00,74.0,74.0,73.5,73.5,707200
-1979-10-26 00:00:00,73.5,74.0,73.25,74.0,937600
-1979-10-29 00:00:00,74.0,74.87,74.0,74.62,726400
-1979-10-30 00:00:00,74.62,75.5,74.25,75.5,1603200
-1979-10-31 00:00:00,75.5,75.75,74.25,74.25,1139200
-1979-11-01 00:00:00,74.25,75.25,74.12,75.25,547200
-1979-11-02 00:00:00,75.25,76.0,75.25,75.62,1091200
-1979-11-05 00:00:00,75.62,75.75,74.75,75.12,793600
-1979-11-06 00:00:00,75.12,75.37,74.5,74.62,467200
-1979-11-07 00:00:00,74.5,74.5,73.25,73.25,2713600
-1979-11-08 00:00:00,73.25,73.75,72.5,72.5,2793600
-1979-11-09 00:00:00,72.75,73.37,72.75,73.25,1286400
-1979-11-12 00:00:00,73.37,74.5,73.37,73.75,707200
-1979-11-13 00:00:00,73.75,74.5,73.37,73.37,1097600
-1979-11-14 00:00:00,73.37,73.87,73.0,73.12,822400
-1979-11-15 00:00:00,73.12,73.12,72.62,73.12,1852800
-1979-11-16 00:00:00,73.12,73.25,72.75,72.75,1113600
-1979-11-19 00:00:00,72.75,73.25,72.62,73.0,848000
-1979-11-20 00:00:00,73.0,73.25,72.0,72.25,1126400
-1979-11-21 00:00:00,71.12,71.12,70.25,70.75,3158400
-1979-11-23 00:00:00,70.75,70.87,70.25,70.37,876800
-1979-11-26 00:00:00,70.5,71.62,70.5,71.37,1481600
-1979-11-27 00:00:00,71.87,73.75,71.87,73.25,1033600
-1979-11-28 00:00:00,73.25,74.5,73.0,74.0,1145600
-1979-11-29 00:00:00,74.12,75.12,74.12,74.5,953600
-1979-11-30 00:00:00,74.5,74.5,73.87,74.0,764800
-1979-12-03 00:00:00,74.0,74.0,73.37,73.5,1523200
-1979-12-04 00:00:00,73.5,74.0,73.37,73.5,1235200
-1979-12-05 00:00:00,73.5,74.5,73.0,73.0,1472000
-1979-12-06 00:00:00,73.12,74.37,73.12,74.25,1113600
-1979-12-07 00:00:00,74.25,75.25,74.25,74.5,2796800
-1979-12-10 00:00:00,74.5,74.62,74.12,74.25,1113600
-1979-12-11 00:00:00,74.25,74.5,73.75,73.75,1305600
-1979-12-12 00:00:00,73.75,74.25,73.62,73.62,1398400
-1979-12-13 00:00:00,73.62,74.12,73.5,73.87,1376000
-1979-12-14 00:00:00,73.87,74.75,73.62,74.5,1033600
-1979-12-17 00:00:00,74.5,74.75,73.87,74.25,1129600
-1979-12-18 00:00:00,74.25,74.25,73.5,73.87,2038400
-1979-12-19 00:00:00,73.87,74.37,73.75,74.0,1587200
-1979-12-20 00:00:00,74.0,74.87,73.87,74.0,1756800
-1979-12-21 00:00:00,74.0,74.62,73.62,74.25,1516800
-1979-12-24 00:00:00,74.25,74.62,74.12,74.12,934400
-1979-12-26 00:00:00,74.12,74.37,73.75,74.12,441600
-1979-12-27 00:00:00,74.12,74.37,73.87,74.37,592000
-1979-12-28 00:00:00,74.37,74.5,73.87,74.0,1798400
-1979-12-31 00:00:00,74.0,74.37,73.87,74.25,620800
-1980-01-02 00:00:00,74.25,74.62,74.12,74.25,1638400
-1980-01-03 00:00:00,74.25,74.37,73.25,73.25,2400000
-1980-01-04 00:00:00,73.25,73.62,73.25,73.62,672000
-1980-01-07 00:00:00,73.62,73.75,73.25,73.25,1276800
-1980-01-08 00:00:00,73.25,73.75,73.0,73.5,1155200
-1980-01-09 00:00:00,73.62,75.25,73.62,74.5,2403200
-1980-01-10 00:00:00,74.5,75.87,74.5,74.5,4288000
-1980-01-11 00:00:00,74.5,74.87,74.0,74.25,1331200
-1980-01-14 00:00:00,74.25,74.87,73.75,74.87,1929600
-1980-01-15 00:00:00,74.87,75.12,74.37,74.75,2355200
-1980-01-16 00:00:00,74.75,74.87,74.12,74.62,3043200
-1980-01-17 00:00:00,74.62,74.62,73.25,73.5,3116800
-1980-01-18 00:00:00,73.5,73.5,72.87,73.12,876800
-1980-01-21 00:00:00,73.12,73.37,72.75,72.75,1564800
-1980-01-22 00:00:00,72.75,73.0,71.87,72.0,1900800
-1980-01-23 00:00:00,71.87,71.87,71.12,71.75,2540800
-1980-01-24 00:00:00,72.0,73.25,72.0,72.75,5324800
-1980-01-25 00:00:00,72.75,72.87,72.0,72.87,2467200
-1980-01-28 00:00:00,72.87,72.87,72.12,72.87,1798400
-1980-01-29 00:00:00,72.87,73.75,72.37,73.0,3033600
-1980-01-30 00:00:00,73.0,73.0,72.12,72.37,2262400
-1980-01-31 00:00:00,72.37,73.12,72.12,72.12,1241600
-1980-02-01 00:00:00,72.12,72.5,71.62,71.75,1596800
-1980-02-04 00:00:00,71.75,72.62,71.62,72.0,1558400
-1980-02-05 00:00:00,72.0,72.5,71.75,71.75,1891200
-1980-02-06 00:00:00,71.75,72.0,70.75,71.12,2006400
-1980-02-07 00:00:00,71.12,71.62,70.0,70.5,1913600
-1980-02-08 00:00:00,70.5,71.25,70.12,70.75,1526400
-1980-02-11 00:00:00,70.75,71.25,70.37,70.5,1811200
-1980-02-12 00:00:00,71.0,72.37,71.0,72.0,1379200
-1980-02-13 00:00:00,73.37,74.75,73.37,73.37,4022400
-1980-02-14 00:00:00,73.5,74.87,73.5,73.75,1443200
-1980-02-15 00:00:00,73.75,73.87,72.37,72.62,2416000
-1980-02-19 00:00:00,72.25,72.25,71.5,71.87,1468800
-1980-02-20 00:00:00,71.87,72.62,71.87,72.0,988800
-1980-02-21 00:00:00,72.0,72.25,71.62,72.0,1564800
-1980-02-22 00:00:00,72.0,72.25,71.75,71.75,1116800
-1980-02-25 00:00:00,71.75,72.12,71.62,71.87,2704000
-1980-02-26 00:00:00,71.87,72.0,71.5,71.87,1107200
-1980-02-27 00:00:00,71.87,71.87,71.12,71.25,2742400
-1980-02-28 00:00:00,71.25,71.37,70.75,70.75,1187200
-1980-02-29 00:00:00,70.87,71.75,70.87,71.25,2774400
-1980-03-03 00:00:00,71.12,71.12,69.62,69.87,1750400
-1980-03-04 00:00:00,69.75,69.75,68.75,69.0,2435200
-1980-03-05 00:00:00,69.0,69.0,66.75,66.87,2371200
-1980-03-06 00:00:00,66.87,67.0,66.5,67.0,1939200
-1980-03-07 00:00:00,67.0,67.0,65.0,65.0,1811200
-1980-03-10 00:00:00,65.87,66.5,65.87,66.25,1804800
-1980-03-11 00:00:00,66.25,66.5,65.87,66.25,1712000
-1980-03-12 00:00:00,66.25,66.25,65.12,65.87,3785600
-1980-03-13 00:00:00,65.75,65.75,65.0,65.0,1776000
-1980-03-14 00:00:00,65.0,66.0,64.87,65.0,2521600
-1980-03-17 00:00:00,65.0,65.12,63.0,63.0,4150400
-1980-03-18 00:00:00,63.13,64.25,63.13,63.88,2729600
-1980-03-19 00:00:00,63.88,64.87,63.75,64.62,1494400
-1980-03-20 00:00:00,64.62,65.12,64.5,64.62,1072000
-1980-03-21 00:00:00,64.62,65.25,64.5,64.75,851200
-1980-03-24 00:00:00,64.75,65.37,63.5,63.63,1811200
-1980-03-25 00:00:00,63.75,65.0,63.75,64.12,2176000
-1980-03-26 00:00:00,64.12,64.25,63.63,63.63,1913600
-1980-03-27 00:00:00,63.63,63.88,62.75,63.13,1900800
-1980-03-28 00:00:00,63.75,66.25,63.75,65.75,2099200
-1980-03-31 00:00:00,66.5,67.75,66.5,67.75,1075200
-1980-04-01 00:00:00,67.75,67.87,66.75,67.75,1129600
-1980-04-02 00:00:00,67.75,69.25,67.5,68.5,3958400
-1980-04-03 00:00:00,68.5,68.87,68.25,68.5,1612800
-1980-04-07 00:00:00,68.5,68.62,67.62,67.75,1507200
-1980-04-08 00:00:00,67.75,68.37,67.37,68.0,1980800
-1980-04-09 00:00:00,68.5,69.25,68.5,69.12,1414400
-1980-04-10 00:00:00,69.12,70.12,69.12,69.75,2246400
-1980-04-11 00:00:00,69.87,70.5,69.87,70.5,1683200
-1980-04-14 00:00:00,70.12,70.12,69.5,69.87,2816000
-1980-04-15 00:00:00,69.87,70.25,69.62,69.75,2352000
-1980-04-16 00:00:00,69.75,70.12,68.37,68.62,3033600
-1980-04-17 00:00:00,68.25,68.25,67.25,67.62,1254400
-1980-04-18 00:00:00,67.62,68.25,67.5,67.5,470400
-1980-04-21 00:00:00,67.5,68.25,66.5,67.25,1209600
-1980-04-22 00:00:00,67.37,69.0,67.37,69.0,1158400
-1980-04-23 00:00:00,69.0,69.62,68.0,68.25,1820800
-1980-04-24 00:00:00,68.25,69.75,67.75,69.37,1200000
-1980-04-25 00:00:00,69.37,69.5,67.87,69.0,1619200
-1980-04-28 00:00:00,69.37,69.87,69.37,69.5,656000
-1980-04-29 00:00:00,69.5,70.5,69.5,69.5,1849600
-1980-04-30 00:00:00,69.5,71.5,69.5,71.5,2374400
-1980-05-01 00:00:00,71.5,72.62,71.5,71.87,4787200
-1980-05-02 00:00:00,71.87,72.75,71.62,72.37,1036800
-1980-05-05 00:00:00,72.5,73.37,72.5,73.25,2387200
-1980-05-06 00:00:00,73.5,75.37,73.5,75.12,2531200
-1980-05-07 00:00:00,75.12,76.25,74.75,75.75,2057600
-1980-05-08 00:00:00,75.75,76.12,75.75,76.0,2076800
-1980-05-09 00:00:00,76.0,76.25,75.87,76.0,1612800
-1980-05-12 00:00:00,76.0,76.12,75.75,75.87,1913600
-1980-05-13 00:00:00,75.87,76.25,75.5,76.25,1961600
-1980-05-14 00:00:00,76.25,77.0,76.25,76.87,2768000
-1980-05-15 00:00:00,77.12,78.5,77.12,78.25,1164800
-1980-05-16 00:00:00,78.25,79.0,78.0,78.75,1843200
-1980-05-19 00:00:00,78.75,79.62,78.5,79.37,2137600
-1980-05-20 00:00:00,79.37,79.62,79.37,79.5,1686400
-1980-05-21 00:00:00,79.0,79.0,77.62,78.0,2832000
-1980-05-22 00:00:00,78.0,78.75,77.87,78.37,1561600
-1980-05-23 00:00:00,78.25,78.25,77.62,78.0,2224000
-1980-05-27 00:00:00,78.0,78.37,77.75,78.37,1500800
-1980-05-28 00:00:00,78.37,79.25,78.25,78.75,2857600
-1980-05-29 00:00:00,78.75,78.87,78.0,78.0,1267200
-1980-05-30 00:00:00,78.0,78.0,77.5,77.87,1254400
-1980-06-02 00:00:00,77.87,77.87,76.87,77.25,1388800
-1980-06-03 00:00:00,77.25,77.37,76.5,76.75,822400
-1980-06-04 00:00:00,76.87,77.37,76.87,77.12,1136000
-1980-06-05 00:00:00,77.12,77.87,76.87,77.5,4195200
-1980-06-06 00:00:00,77.5,77.87,77.37,77.62,288000
-1980-06-09 00:00:00,77.62,77.87,77.0,77.62,2403200
-1980-06-10 00:00:00,77.62,77.87,76.5,76.5,2118400
-1980-06-11 00:00:00,76.25,76.25,75.0,76.0,5532800
-1980-06-12 00:00:00,76.0,76.25,74.87,75.5,1766400
-1980-06-13 00:00:00,75.5,76.75,75.0,76.5,768000
-1980-06-16 00:00:00,76.5,76.75,75.62,75.62,1379200
-1980-06-17 00:00:00,75.62,76.0,75.25,75.25,803200
-1980-06-18 00:00:00,75.25,75.62,74.75,75.25,2876800
-1980-06-19 00:00:00,75.25,75.37,73.5,73.75,908800
-1980-06-20 00:00:00,73.75,73.87,73.25,73.62,2560000
-1980-06-23 00:00:00,73.62,75.0,73.5,74.37,777600
-1980-06-24 00:00:00,74.37,74.37,73.25,74.0,1392000
-1980-06-25 00:00:00,74.0,75.5,73.37,75.25,2124800
-1980-06-26 00:00:00,75.25,75.37,74.12,74.37,1913600
-1980-06-27 00:00:00,74.37,74.75,74.12,74.5,579200
-1980-06-30 00:00:00,74.5,74.75,73.75,73.75,582400
-1980-07-01 00:00:00,73.75,73.87,73.12,73.87,1280000
-1980-07-02 00:00:00,73.87,74.37,73.75,74.12,2038400
-1980-07-03 00:00:00,74.12,74.75,74.0,74.75,649600
-1980-07-07 00:00:00,74.75,75.0,74.5,74.75,1673600
-1980-07-08 00:00:00,74.75,75.25,74.25,75.25,1587200
-1980-07-09 00:00:00,75.25,75.25,74.37,74.87,1830400
-1980-07-10 00:00:00,74.87,74.87,74.12,74.12,4003200
-1980-07-11 00:00:00,74.12,74.37,72.62,72.87,4851200
-1980-07-14 00:00:00,73.25,73.25,72.5,73.12,1395200
-1980-07-15 00:00:00,73.37,74.75,73.37,73.87,22633600
-1980-07-16 00:00:00,74.37,75.0,74.37,75.0,3062400
-1980-07-17 00:00:00,75.0,75.62,74.75,75.5,867200
-1980-07-18 00:00:00,76.0,77.87,76.0,77.0,1670400
-1980-07-21 00:00:00,77.0,77.75,75.75,75.75,2432000
-1980-07-22 00:00:00,75.87,76.5,75.87,76.12,1084800
-1980-07-23 00:00:00,76.12,77.0,75.62,75.75,1344000
-1980-07-24 00:00:00,75.87,76.5,75.87,76.5,1014400
-1980-07-25 00:00:00,76.5,76.62,76.0,76.37,1222400
-1980-07-28 00:00:00,76.37,76.87,76.12,76.87,1363200
-1980-07-29 00:00:00,76.87,78.37,76.62,78.37,1504000
-1980-07-30 00:00:00,78.87,80.37,78.87,80.0,2073600
-1980-07-31 00:00:00,80.0,80.5,79.37,80.5,1292800
-1980-08-01 00:00:00,80.25,80.25,79.37,79.37,2147200
-1980-08-04 00:00:00,79.37,79.87,78.62,79.75,1062400
-1980-08-05 00:00:00,79.75,80.25,79.37,79.87,1657600
-1980-08-06 00:00:00,79.87,80.37,79.75,79.87,1225600
-1980-08-07 00:00:00,80.0,81.25,80.0,81.25,1500800
-1980-08-08 00:00:00,81.25,82.75,81.0,81.87,1737600
-1980-08-11 00:00:00,81.87,82.75,81.5,82.37,800000
-1980-08-12 00:00:00,82.0,82.0,80.25,81.0,854400
-1980-08-13 00:00:00,81.0,81.12,80.5,80.87,1846400
-1980-08-14 00:00:00,80.87,81.5,80.62,81.0,1452800
-1980-08-15 00:00:00,81.0,81.5,80.75,81.0,1894400
-1980-08-18 00:00:00,80.87,80.87,79.75,79.75,1740800
-1980-08-19 00:00:00,79.75,80.25,79.75,79.75,1875200
-1980-08-20 00:00:00,79.75,79.75,79.12,79.12,3788800
-1980-08-21 00:00:00,79.12,79.5,78.75,79.37,2608000
-1980-08-22 00:00:00,79.37,79.37,79.0,79.25,1315200
-1980-08-25 00:00:00,79.25,79.5,78.62,79.12,1500800
-1980-08-26 00:00:00,79.12,79.5,79.0,79.25,851200
-1980-08-27 00:00:00,79.12,79.12,78.62,78.62,1321600
-1980-08-28 00:00:00,78.37,78.37,77.75,78.0,745600
-1980-08-29 00:00:00,78.0,78.5,77.5,78.5,716800
-1980-09-02 00:00:00,78.25,78.25,77.62,78.0,739200
-1980-09-03 00:00:00,78.0,78.37,77.87,78.37,1670400
-1980-09-04 00:00:00,78.37,78.62,78.0,78.37,2518400
-1980-09-05 00:00:00,78.37,78.5,77.62,77.62,556800
-1980-09-08 00:00:00,77.62,77.75,77.37,77.37,649600
-1980-09-09 00:00:00,77.37,77.87,77.12,77.87,3625600
-1980-09-10 00:00:00,77.87,77.87,77.12,77.5,1958400
-1980-09-11 00:00:00,77.5,77.75,76.5,76.87,1148800
-1980-09-12 00:00:00,76.87,77.25,76.5,77.0,1718400
-1980-09-15 00:00:00,77.0,77.25,76.37,76.87,604800
-1980-09-16 00:00:00,77.0,79.0,77.0,78.75,2694400
-1980-09-17 00:00:00,78.75,79.5,78.5,79.37,4553600
-1980-09-18 00:00:00,79.37,79.75,77.5,78.25,4857600
-1980-09-19 00:00:00,78.0,78.0,76.0,77.0,4985600
-1980-09-22 00:00:00,77.0,77.5,76.25,77.25,2550400
-1980-09-23 00:00:00,77.25,77.5,76.5,76.5,4086400
-1980-09-24 00:00:00,76.25,76.25,74.5,75.0,8473600
-1980-09-25 00:00:00,74.87,74.87,74.0,74.25,3392000
-1980-09-26 00:00:00,74.25,74.25,72.5,72.62,4400000
-1980-09-29 00:00:00,72.0,72.0,71.5,71.62,1769600
-1980-09-30 00:00:00,71.62,71.75,70.87,71.5,3939200
-1980-10-01 00:00:00,71.5,72.87,71.25,72.87,2809600
-1980-10-02 00:00:00,72.87,72.87,71.62,71.87,2665600
-1980-10-03 00:00:00,71.87,74.12,71.75,74.0,2812800
-1980-10-06 00:00:00,74.0,75.62,73.87,75.37,3190400
-1980-10-07 00:00:00,75.37,76.12,74.5,75.0,3420800
-1980-10-08 00:00:00,75.0,75.37,74.5,74.5,1852800
-1980-10-09 00:00:00,74.37,74.37,71.62,71.75,2576000
-1980-10-10 00:00:00,71.75,72.37,70.5,70.87,1417600
-1980-10-13 00:00:00,70.87,71.37,70.0,71.12,1612800
-1980-10-14 00:00:00,71.12,71.75,70.62,70.87,2208000
-1980-10-15 00:00:00,71.25,72.12,71.25,71.87,4233600
-1980-10-16 00:00:00,71.87,73.0,71.75,71.75,2809600
-1980-10-17 00:00:00,71.75,73.0,71.62,72.75,2544000
-1980-10-20 00:00:00,72.5,72.5,71.5,71.5,1446400
-1980-10-21 00:00:00,71.5,72.5,71.5,71.62,1600000
-1980-10-22 00:00:00,71.62,72.25,71.62,72.0,1689600
-1980-10-23 00:00:00,72.0,72.25,70.5,70.5,1424000
-1980-10-24 00:00:00,70.5,71.12,70.5,71.12,1104000
-1980-10-27 00:00:00,71.0,71.0,70.0,70.0,1116800
-1980-10-28 00:00:00,70.0,70.5,69.75,70.25,768000
-1980-10-29 00:00:00,70.0,70.0,68.75,69.0,2572800
-1980-10-30 00:00:00,68.5,68.5,67.25,67.5,1436800
-1980-10-31 00:00:00,67.5,67.87,67.0,67.62,2252800
-1980-11-03 00:00:00,67.62,68.37,67.62,68.37,2835200
-1980-11-05 00:00:00,68.62,72.5,68.62,68.62,3776000
-1980-11-06 00:00:00,68.62,68.75,67.5,67.62,4905600
-1980-11-07 00:00:00,67.62,67.62,67.12,67.25,1641600
-1980-11-10 00:00:00,67.5,67.87,67.5,67.87,1644800
-1980-11-11 00:00:00,67.87,69.37,67.75,68.75,704000
-1980-11-12 00:00:00,68.75,70.62,68.62,70.12,1987200
-1980-11-13 00:00:00,70.12,71.0,69.75,70.75,2537600
-1980-11-14 00:00:00,70.75,73.5,70.5,72.5,2521600
-1980-11-17 00:00:00,72.5,73.0,71.87,72.75,1849600
-1980-11-18 00:00:00,72.75,73.75,72.75,73.5,1913600
-1980-11-19 00:00:00,73.5,73.62,72.37,73.12,2115200
-1980-11-20 00:00:00,73.12,73.5,72.87,73.12,4316800
-1980-11-21 00:00:00,73.12,73.62,72.12,72.25,3155200
-1980-11-24 00:00:00,72.0,72.0,71.0,71.5,5513600
-1980-11-25 00:00:00,71.5,71.5,71.0,71.12,1689600
-1980-11-26 00:00:00,71.12,71.5,71.0,71.0,2275200
-1980-11-28 00:00:00,71.0,71.25,70.25,70.37,844800
-1980-12-01 00:00:00,70.37,70.62,69.25,69.5,2572800
-1980-12-02 00:00:00,69.5,69.87,68.75,69.25,1670400
-1980-12-03 00:00:00,69.0,69.0,68.0,68.12,4246400
-1980-12-04 00:00:00,68.12,68.87,68.0,68.12,2073600
-1980-12-05 00:00:00,68.0,68.0,67.5,67.5,3376000
-1980-12-08 00:00:00,67.5,67.87,67.25,67.37,2009600
-1980-12-09 00:00:00,67.37,67.87,67.25,67.37,1721600
-1980-12-10 00:00:00,67.37,67.87,65.75,65.75,2115200
-1980-12-11 00:00:00,65.5,65.5,64.37,65.0,1980800
-1980-12-12 00:00:00,65.0,65.0,64.5,64.62,2739200
-1980-12-15 00:00:00,64.62,65.0,64.37,64.62,1788800
-1980-12-16 00:00:00,64.5,64.5,63.75,64.0,1580800
-1980-12-17 00:00:00,64.0,64.25,63.75,63.88,1104000
-1980-12-18 00:00:00,63.88,64.5,63.63,64.0,4336000
-1980-12-19 00:00:00,63.75,63.75,63.0,63.5,4608000
-1980-12-22 00:00:00,63.75,65.87,63.75,65.5,4457600
-1980-12-23 00:00:00,66.0,66.75,66.0,66.5,4323200
-1980-12-24 00:00:00,66.5,67.5,66.5,67.25,4697600
-1980-12-26 00:00:00,67.25,67.87,67.0,67.87,918400
-1980-12-29 00:00:00,67.87,68.62,67.87,68.37,2256000
-1980-12-30 00:00:00,68.37,68.62,68.0,68.62,2342400
-1980-12-31 00:00:00,68.62,69.37,68.5,68.87,2966400
-1981-01-02 00:00:00,68.87,68.87,68.12,68.12,512000
-1981-01-05 00:00:00,68.12,69.0,68.12,69.0,1753600
-1981-01-06 00:00:00,69.5,71.5,69.5,71.0,2828800
-1981-01-07 00:00:00,71.0,72.5,69.0,72.12,3222400
-1981-01-08 00:00:00,72.12,72.25,70.62,70.62,3555200
-1981-01-09 00:00:00,70.62,71.5,70.62,71.0,2604800
-1981-01-12 00:00:00,71.0,72.0,70.75,70.75,2236800
-1981-01-13 00:00:00,70.75,71.0,70.0,70.75,1123200
-1981-01-14 00:00:00,70.75,71.25,70.5,70.62,915200
-1981-01-15 00:00:00,70.62,70.75,70.12,70.5,1264000
-1981-01-16 00:00:00,70.5,70.75,70.12,70.25,1110400
-1981-01-19 00:00:00,70.0,70.0,68.5,68.75,1286400
-1981-01-20 00:00:00,68.75,69.12,68.37,68.5,1795200
-1981-01-21 00:00:00,68.5,68.5,67.75,68.0,1539200
-1981-01-22 00:00:00,68.0,68.0,67.5,67.75,880000
-1981-01-23 00:00:00,67.75,68.25,67.25,68.25,1020800
-1981-01-26 00:00:00,68.25,68.5,67.62,67.87,716800
-1981-01-27 00:00:00,67.87,68.0,67.0,67.5,4483200
-1981-01-28 00:00:00,67.5,67.5,67.0,67.0,2803200
-1981-01-29 00:00:00,67.0,67.37,66.25,66.37,2774400
-1981-01-30 00:00:00,66.5,67.37,66.5,67.0,1075200
-1981-02-02 00:00:00,67.0,67.25,66.5,67.0,585600
-1981-02-03 00:00:00,67.0,67.25,66.25,67.0,3184000
-1981-02-04 00:00:00,67.0,67.37,66.25,66.5,1420800
-1981-02-05 00:00:00,66.5,67.0,65.12,65.12,4422400
-1981-02-06 00:00:00,65.12,66.25,65.12,66.0,3273600
-1981-02-09 00:00:00,66.0,66.5,66.0,66.37,1945600
-1981-02-10 00:00:00,66.37,66.75,66.12,66.12,1388800
-1981-02-11 00:00:00,66.12,66.62,66.12,66.37,2352000
-1981-02-12 00:00:00,66.62,67.0,66.62,67.0,1760000
-1981-02-13 00:00:00,67.0,67.37,66.5,67.0,2889600
-1981-02-17 00:00:00,67.0,68.25,67.0,68.12,918400
-1981-02-18 00:00:00,68.12,69.37,68.0,69.37,2406400
-1981-02-19 00:00:00,69.37,69.75,68.75,68.75,2668800
-1981-02-20 00:00:00,68.75,69.5,68.75,68.75,1945600
-1981-02-23 00:00:00,68.75,69.0,68.37,68.87,1497600
-1981-02-24 00:00:00,68.87,69.0,68.5,68.5,1334400
-1981-02-25 00:00:00,67.87,67.87,66.75,67.25,5475200
-1981-02-26 00:00:00,67.25,67.87,66.75,67.37,4870400
-1981-02-27 00:00:00,67.87,71.5,67.87,71.37,2931200
-1981-03-02 00:00:00,71.37,71.62,70.0,71.5,1811200
-1981-03-03 00:00:00,71.5,71.75,70.0,70.5,2361600
-1981-03-04 00:00:00,70.5,70.5,69.5,69.87,928000
-1981-03-05 00:00:00,69.87,70.75,69.62,70.12,2934400
-1981-03-06 00:00:00,70.12,70.5,69.87,70.12,1075200
-1981-03-09 00:00:00,70.25,71.37,70.25,71.25,1680000
-1981-03-10 00:00:00,71.5,73.25,71.5,72.25,3174400
-1981-03-11 00:00:00,72.25,72.25,71.0,71.37,1494400
-1981-03-12 00:00:00,72.37,73.75,71.12,73.5,2809600
-1981-03-13 00:00:00,73.5,74.25,73.5,74.0,1267200
-1981-03-16 00:00:00,74.0,74.12,73.37,74.12,1184000
-1981-03-17 00:00:00,74.12,74.37,73.62,73.87,2454400
-1981-03-18 00:00:00,73.87,73.87,73.25,73.25,1056000
-1981-03-19 00:00:00,72.75,72.75,71.62,71.62,918400
-1981-03-20 00:00:00,71.62,72.37,70.5,71.25,2352000
-1981-03-23 00:00:00,71.25,71.25,70.0,71.25,3110400
-1981-03-24 00:00:00,71.25,71.75,70.62,70.75,2470400
-1981-03-25 00:00:00,70.75,71.0,70.62,71.0,1782400
-1981-03-26 00:00:00,71.0,72.0,71.0,71.75,2377600
-1981-03-27 00:00:00,71.75,71.75,70.62,70.62,1232000
-1981-03-30 00:00:00,70.62,71.0,70.0,70.0,432000
-1981-03-31 00:00:00,70.25,71.0,70.25,70.5,1120000
-1981-04-01 00:00:00,70.5,71.25,70.0,70.25,1750400
-1981-04-02 00:00:00,70.25,70.5,69.25,69.87,1840000
-1981-04-03 00:00:00,69.87,71.0,69.87,69.87,755200
-1981-04-06 00:00:00,69.87,69.87,68.75,69.12,1654400
-1981-04-07 00:00:00,69.12,69.25,68.37,68.62,1212800
-1981-04-08 00:00:00,68.62,68.87,68.0,68.12,2492800
-1981-04-09 00:00:00,68.25,69.5,68.25,69.25,2851200
-1981-04-10 00:00:00,69.25,70.5,69.0,69.62,4000000
-1981-04-13 00:00:00,69.62,69.87,69.25,69.62,1017600
-1981-04-14 00:00:00,69.62,70.0,69.12,70.0,899200
-1981-04-15 00:00:00,70.5,71.0,70.5,70.75,1228800
-1981-04-16 00:00:00,70.12,70.75,70.0,70.62,1446400
-1981-04-20 00:00:00,70.62,73.0,69.0,73.0,2928000
-1981-04-21 00:00:00,73.25,74.25,73.25,73.37,3267200
-1981-04-22 00:00:00,73.37,73.62,72.75,73.5,1558400
-1981-04-23 00:00:00,73.75,75.87,73.75,75.12,3772800
-1981-04-24 00:00:00,75.12,75.75,74.75,74.87,3078400
-1981-04-27 00:00:00,74.87,75.0,74.0,75.0,2201600
-1981-04-28 00:00:00,75.0,75.0,73.62,73.87,1798400
-1981-04-29 00:00:00,73.87,74.12,71.62,71.75,1836800
-1981-04-30 00:00:00,71.75,72.5,71.5,71.75,1264000
-1981-05-01 00:00:00,71.75,71.75,70.25,71.25,2022400
-1981-05-04 00:00:00,70.5,70.5,69.62,70.0,1084800
-1981-05-05 00:00:00,69.87,69.87,69.12,69.12,2044800
-1981-05-06 00:00:00,69.37,70.25,69.37,69.87,1286400
-1981-05-07 00:00:00,69.87,70.25,69.5,70.0,1728000
-1981-05-08 00:00:00,70.0,70.37,69.62,70.0,1574400
-1981-05-11 00:00:00,70.0,70.25,69.62,69.75,982400
-1981-05-12 00:00:00,69.75,70.12,69.75,70.0,1273600
-1981-05-13 00:00:00,70.0,70.0,69.5,69.5,736000
-1981-05-14 00:00:00,69.5,70.0,69.0,69.87,822400
-1981-05-15 00:00:00,69.87,70.25,69.75,69.75,2121600
-1981-05-18 00:00:00,70.12,70.5,70.12,70.12,668800
-1981-05-19 00:00:00,70.12,70.37,69.87,69.87,1004800
-1981-05-20 00:00:00,69.87,70.37,69.75,69.87,3315200
-1981-05-21 00:00:00,69.87,70.12,69.37,69.37,2688000
-1981-05-22 00:00:00,69.37,69.5,67.75,68.25,1526400
-1981-05-26 00:00:00,68.25,68.75,67.37,68.75,1523200
-1981-05-27 00:00:00,68.75,69.5,68.25,68.75,1347200
-1981-05-28 00:00:00,68.75,69.5,68.75,69.25,3529600
-1981-05-29 00:00:00,69.5,70.75,69.5,70.5,1241600
-1981-06-01 00:00:00,70.75,72.5,70.75,72.0,1465600
-1981-06-02 00:00:00,71.87,71.87,70.75,70.75,1417600
-1981-06-03 00:00:00,70.75,71.25,70.5,71.0,2137600
-1981-06-04 00:00:00,71.0,71.5,70.75,71.0,1708800
-1981-06-05 00:00:00,71.0,71.62,70.75,71.5,1632000
-1981-06-08 00:00:00,71.5,72.0,71.25,71.87,2640000
-1981-06-09 00:00:00,72.0,73.25,72.0,73.25,3030400
-1981-06-10 00:00:00,74.0,74.75,74.0,74.5,4240000
-1981-06-11 00:00:00,74.5,75.62,74.5,75.5,1804800
-1981-06-12 00:00:00,75.5,75.5,75.0,75.37,1523200
-1981-06-15 00:00:00,75.37,76.25,75.25,76.0,1984000
-1981-06-16 00:00:00,76.0,76.12,75.12,75.37,2224000
-1981-06-17 00:00:00,75.37,76.75,75.12,76.75,1705600
-1981-06-18 00:00:00,77.0,78.0,77.0,77.87,3916800
-1981-06-19 00:00:00,77.87,77.87,77.0,77.5,4422400
-1981-06-22 00:00:00,77.25,77.25,75.75,75.75,2278400
-1981-06-23 00:00:00,75.75,77.0,75.62,76.75,1968000
-1981-06-24 00:00:00,76.75,76.87,76.0,76.37,1571200
-1981-06-25 00:00:00,76.37,76.75,76.25,76.37,2163200
-1981-06-26 00:00:00,76.37,76.37,76.12,76.12,832000
-1981-06-29 00:00:00,76.12,76.12,75.5,75.75,1408000
-1981-06-30 00:00:00,75.75,76.0,75.75,75.75,2438400
-1981-07-01 00:00:00,75.75,75.75,75.25,75.25,1788800
-1981-07-02 00:00:00,75.25,75.62,75.12,75.12,1590400
-1981-07-06 00:00:00,74.62,74.62,74.12,74.5,2009600
-1981-07-07 00:00:00,74.5,74.75,74.0,74.12,1324800
-1981-07-08 00:00:00,74.12,74.12,73.87,74.12,1494400
-1981-07-09 00:00:00,74.12,75.0,74.0,75.0,1318400
-1981-07-10 00:00:00,75.0,75.0,74.12,74.12,528000
-1981-07-13 00:00:00,74.25,74.75,74.25,74.5,880000
-1981-07-14 00:00:00,74.5,74.75,74.12,74.25,716800
-1981-07-15 00:00:00,74.25,74.25,73.75,74.12,1782400
-1981-07-16 00:00:00,74.12,74.37,74.0,74.25,358400
-1981-07-17 00:00:00,74.25,74.75,74.25,74.25,854400
-1981-07-20 00:00:00,73.87,73.87,73.5,73.5,2438400
-1981-07-21 00:00:00,73.5,73.5,73.12,73.12,1129600
-1981-07-22 00:00:00,73.12,73.75,73.0,73.12,2352000
-1981-07-23 00:00:00,73.0,73.0,72.5,72.62,1840000
-1981-07-24 00:00:00,72.75,73.25,72.75,73.0,1001600
-1981-07-27 00:00:00,73.12,73.75,73.12,73.37,2614400
-1981-07-28 00:00:00,73.37,73.37,72.75,72.75,1651200
-1981-07-29 00:00:00,72.75,72.75,72.12,72.37,1648000
-1981-07-30 00:00:00,72.37,72.75,72.37,72.37,665600
-1981-07-31 00:00:00,72.37,72.87,72.37,72.62,1244800
-1981-08-03 00:00:00,72.62,72.75,72.0,72.0,1177600
-1981-08-04 00:00:00,72.0,72.25,71.37,71.5,1804800
-1981-08-05 00:00:00,71.5,71.75,71.0,71.62,2409600
-1981-08-06 00:00:00,71.62,71.75,70.5,70.5,3059200
-1981-08-07 00:00:00,70.25,70.25,68.0,68.75,17100800
-1981-08-10 00:00:00,68.75,69.87,68.75,69.75,2329600
-1981-08-11 00:00:00,70.0,71.25,70.0,71.25,4467200
-1981-08-12 00:00:00,71.25,71.75,71.25,71.5,2595200
-1981-08-13 00:00:00,71.5,71.5,71.0,71.0,1593600
-1981-08-14 00:00:00,71.0,71.0,70.12,70.12,700800
-1981-08-17 00:00:00,70.12,70.37,69.87,70.0,832000
-1981-08-18 00:00:00,70.0,70.25,69.87,69.87,1600000
-1981-08-19 00:00:00,69.87,70.62,69.75,70.37,876800
-1981-08-20 00:00:00,70.5,70.75,70.5,70.5,1328000
-1981-08-21 00:00:00,70.5,70.5,69.25,69.25,1622400
-1981-08-24 00:00:00,69.25,69.25,67.5,67.87,2976000
-1981-08-25 00:00:00,67.87,68.75,67.37,68.5,2374400
-1981-08-26 00:00:00,68.62,69.0,68.62,69.0,1123200
-1981-08-27 00:00:00,69.0,69.12,68.0,69.12,2518400
-1981-08-28 00:00:00,69.12,69.37,68.62,69.25,1510400
-1981-08-31 00:00:00,69.25,69.5,69.25,69.37,1827200
-1981-09-01 00:00:00,69.37,69.87,69.0,69.37,1369600
-1981-09-02 00:00:00,69.37,70.5,69.37,70.0,1558400
-1981-09-03 00:00:00,70.0,70.37,69.25,69.25,2236800
-1981-09-04 00:00:00,69.25,69.25,68.75,69.0,1609600
-1981-09-08 00:00:00,68.75,68.75,68.0,68.25,2950400
-1981-09-09 00:00:00,68.25,68.87,68.25,68.75,2496000
-1981-09-10 00:00:00,68.75,69.37,68.62,68.75,956800
-1981-09-11 00:00:00,68.75,70.0,68.62,70.0,2022400
-1981-09-14 00:00:00,70.0,70.5,69.75,70.0,1817600
-1981-09-15 00:00:00,70.0,70.25,69.75,69.75,848000
-1981-09-16 00:00:00,69.75,69.87,69.12,69.12,1523200
-1981-09-17 00:00:00,69.12,69.75,69.0,69.0,1350400
-1981-09-18 00:00:00,69.0,69.87,69.0,69.87,2204800
-1981-09-21 00:00:00,69.87,72.0,69.75,72.0,3260800
-1981-09-22 00:00:00,72.0,72.5,71.25,72.0,2720000
-1981-09-23 00:00:00,71.75,71.75,70.5,71.0,2899200
-1981-09-24 00:00:00,71.0,71.62,70.5,70.5,2281600
-1981-09-25 00:00:00,70.25,70.25,69.0,69.5,1516800
-1981-09-28 00:00:00,69.5,71.5,69.12,71.5,1657600
-1981-09-29 00:00:00,72.0,73.25,72.0,73.0,2035200
-1981-09-30 00:00:00,73.0,73.75,72.62,73.75,2809600
-1981-10-01 00:00:00,73.75,74.25,73.5,74.12,2016000
-1981-10-02 00:00:00,74.12,74.5,73.5,73.75,3414400
-1981-10-05 00:00:00,73.75,73.75,72.5,72.75,1843200
-1981-10-06 00:00:00,72.75,73.37,72.37,73.12,1011200
-1981-10-07 00:00:00,73.12,73.5,73.0,73.5,566400
-1981-10-08 00:00:00,73.5,74.62,73.25,74.5,1270400
-1981-10-09 00:00:00,74.5,75.0,73.5,73.5,1190400
-1981-10-12 00:00:00,73.5,74.12,73.5,74.12,742400
-1981-10-13 00:00:00,74.12,75.5,74.0,75.12,1878400
-1981-10-14 00:00:00,74.87,74.87,73.75,73.75,1510400
-1981-10-15 00:00:00,73.75,75.25,73.62,75.25,2304000
-1981-10-16 00:00:00,75.25,75.25,74.87,75.25,4582400
-1981-10-19 00:00:00,74.0,74.0,73.25,73.62,3340800
-1981-10-20 00:00:00,73.62,74.0,72.75,73.37,2649600
-1981-10-21 00:00:00,73.62,74.5,73.62,74.0,2905600
-1981-10-22 00:00:00,74.25,75.0,74.25,75.0,2118400
-1981-10-23 00:00:00,74.87,74.87,73.62,74.0,1235200
-1981-10-26 00:00:00,73.87,73.87,73.0,73.87,1014400
-1981-10-27 00:00:00,73.87,76.25,73.62,76.0,4134400
-1981-10-28 00:00:00,76.25,78.25,76.25,77.62,4348800
-1981-10-29 00:00:00,77.62,78.0,76.5,76.75,3158400
-1981-10-30 00:00:00,76.75,78.5,76.5,78.25,4316800
-1981-11-02 00:00:00,78.25,79.0,78.0,78.62,6198400
-1981-11-03 00:00:00,78.62,78.62,78.0,78.12,4172800
-1981-11-04 00:00:00,78.12,78.37,77.25,77.5,1708800
-1981-11-05 00:00:00,77.5,77.87,76.87,77.0,2387200
-1981-11-06 00:00:00,76.5,76.5,75.75,75.75,883200
-1981-11-09 00:00:00,75.75,77.25,75.75,77.25,1347200
-1981-11-10 00:00:00,77.25,78.5,77.0,77.0,1392000
-1981-11-11 00:00:00,77.0,77.62,77.0,77.62,902400
-1981-11-12 00:00:00,78.25,79.0,78.25,78.75,1350400
-1981-11-13 00:00:00,78.75,79.5,78.75,78.75,1161600
-1981-11-16 00:00:00,78.5,78.5,76.75,77.0,3113600
-1981-11-17 00:00:00,77.0,77.62,76.75,77.12,2976000
-1981-11-18 00:00:00,77.0,77.0,76.37,76.62,2262400
-1981-11-19 00:00:00,76.62,76.62,76.0,76.62,963200
-1981-11-20 00:00:00,76.62,77.5,76.5,77.37,2496000
-1981-11-23 00:00:00,77.62,78.25,77.62,78.0,2112000
-1981-11-24 00:00:00,78.0,79.62,78.0,79.5,1913600
-1981-11-25 00:00:00,79.75,80.62,79.75,79.75,3680000
-1981-11-27 00:00:00,79.75,80.37,79.5,80.37,1097600
-1981-11-30 00:00:00,80.37,80.5,80.0,80.25,1622400
-1981-12-01 00:00:00,80.25,80.37,79.62,79.87,947200
-1981-12-02 00:00:00,79.87,80.37,79.62,80.0,1171200
-1981-12-03 00:00:00,80.0,80.0,79.62,79.87,934400
-1981-12-04 00:00:00,79.87,80.5,79.87,80.37,1424000
-1981-12-07 00:00:00,80.25,80.25,79.62,80.0,1164800
-1981-12-08 00:00:00,79.5,79.5,77.12,77.37,2838400
-1981-12-09 00:00:00,77.5,78.0,77.5,77.75,3008000
-1981-12-10 00:00:00,77.75,77.87,77.62,77.87,1398400
-1981-12-11 00:00:00,77.87,78.0,77.62,77.87,1635200
-1981-12-14 00:00:00,77.62,77.62,77.37,77.5,1900800
-1981-12-15 00:00:00,77.5,78.5,77.37,78.5,2483200
-1981-12-16 00:00:00,78.5,78.75,77.25,77.5,1865600
-1981-12-17 00:00:00,77.75,78.5,77.75,78.37,1577600
-1981-12-18 00:00:00,78.62,79.5,78.62,79.25,988800
-1981-12-21 00:00:00,79.37,79.75,79.37,79.5,947200
-1981-12-22 00:00:00,79.62,80.0,79.62,79.75,2329600
-1981-12-23 00:00:00,79.75,79.87,79.37,79.5,1113600
-1981-12-24 00:00:00,79.5,79.75,79.37,79.37,227200
-1981-12-28 00:00:00,79.5,80.25,79.5,79.87,1520000
-1981-12-29 00:00:00,79.87,80.25,79.75,79.75,2352000
-1981-12-30 00:00:00,79.75,80.87,79.62,80.37,1699200
-1981-12-31 00:00:00,80.37,80.87,80.0,80.37,937600
-1982-01-04 00:00:00,80.37,80.5,80.12,80.37,678400
-1982-01-05 00:00:00,79.25,80.25,78.25,78.5,1142400
-1982-01-06 00:00:00,78.75,79.0,78.37,78.5,2140800
-1982-01-07 00:00:00,78.25,78.75,77.75,78.62,1734400
-1982-01-08 00:00:00,79.25,79.75,78.75,79.5,1737600
-1982-01-11 00:00:00,79.75,80.25,79.25,79.25,4540800
-1982-01-12 00:00:00,79.5,79.87,79.0,79.62,2195200
-1982-01-13 00:00:00,79.62,80.37,78.75,78.75,4547200
-1982-01-14 00:00:00,79.5,79.87,79.0,79.5,1401600
-1982-01-15 00:00:00,80.25,80.5,79.87,80.5,3894400
-1982-01-18 00:00:00,80.37,81.75,79.0,81.75,6966400
-1982-01-19 00:00:00,82.5,83.25,81.62,81.62,3948800
-1982-01-20 00:00:00,82.62,83.75,81.5,83.37,3753600
-1982-01-21 00:00:00,83.62,84.25,82.87,83.0,2972800
-1982-01-22 00:00:00,83.12,83.5,82.62,83.5,2672000
-1982-01-25 00:00:00,83.37,83.75,83.0,83.5,5798400
-1982-01-26 00:00:00,84.25,84.75,83.62,83.75,2262400
-1982-01-27 00:00:00,83.0,83.5,82.5,83.0,8057600
-1982-01-28 00:00:00,83.5,83.87,83.0,83.25,3520000
-1982-01-29 00:00:00,84.12,85.25,83.0,85.25,8044800
-1982-02-01 00:00:00,84.62,85.0,84.25,84.37,2739200
-1982-02-02 00:00:00,84.5,84.87,84.12,84.62,1305600
-1982-02-03 00:00:00,84.75,85.0,84.5,84.5,3270400
-1982-02-04 00:00:00,84.37,84.75,83.87,84.75,2412800
-1982-02-05 00:00:00,84.75,85.12,84.37,84.87,2601600
-1982-02-08 00:00:00,83.62,84.62,82.5,82.75,9219200
-1982-02-09 00:00:00,83.37,83.75,83.0,83.12,1529600
-1982-02-10 00:00:00,83.62,83.87,83.25,83.25,2467200
-1982-02-11 00:00:00,83.12,83.37,82.87,82.87,2486400
-1982-02-12 00:00:00,82.75,83.0,82.5,82.75,1340800
-1982-02-16 00:00:00,82.62,83.5,81.62,83.5,4371200
-1982-02-17 00:00:00,83.12,83.37,82.75,83.25,2521600
-1982-02-18 00:00:00,84.0,84.5,83.5,84.25,2611200
-1982-02-19 00:00:00,83.75,84.25,83.25,84.0,3641600
-1982-02-22 00:00:00,83.12,84.37,81.75,81.75,2844800
-1982-02-23 00:00:00,81.75,82.37,81.12,82.37,2080000
-1982-02-24 00:00:00,83.25,84.0,82.5,83.87,2931200
-1982-02-25 00:00:00,83.87,84.5,83.12,83.37,2643200
-1982-02-26 00:00:00,83.62,84.0,83.25,83.25,1116800
-1982-03-01 00:00:00,83.87,84.25,83.37,84.0,3216000
-1982-03-02 00:00:00,83.37,84.25,82.5,82.5,4345600
-1982-03-03 00:00:00,82.75,83.75,81.75,83.75,4764800
-1982-03-04 00:00:00,82.87,83.5,82.25,83.25,3942400
-1982-03-05 00:00:00,83.0,83.25,82.75,82.75,1337600
-1982-03-08 00:00:00,82.75,83.5,82.0,82.0,3203200
-1982-03-09 00:00:00,80.37,81.5,79.25,80.62,7568000
-1982-03-10 00:00:00,80.62,81.25,80.0,80.87,5516800
-1982-03-11 00:00:00,81.0,81.25,80.62,80.87,1196800
-1982-03-12 00:00:00,79.5,80.0,79.0,79.12,5107200
-1982-03-15 00:00:00,79.0,79.62,78.25,79.25,3756800
-1982-03-16 00:00:00,79.37,79.62,79.0,79.25,1856000
-1982-03-17 00:00:00,78.62,79.0,78.25,78.87,3363200
-1982-03-18 00:00:00,79.25,79.5,78.87,79.5,3308800
-1982-03-19 00:00:00,79.75,80.0,79.37,80.0,5731200
-1982-03-22 00:00:00,79.87,80.75,79.0,80.0,10118400
-1982-03-23 00:00:00,80.5,81.0,80.0,81.0,3526400
-1982-03-24 00:00:00,81.5,81.75,81.12,81.25,4505600
-1982-03-25 00:00:00,81.62,81.87,81.25,81.87,1264000
-1982-03-26 00:00:00,81.12,81.62,80.5,81.0,3091200
-1982-03-29 00:00:00,82.12,82.75,81.5,82.62,3267200
-1982-03-30 00:00:00,83.5,84.37,82.62,84.0,4329600
-1982-03-31 00:00:00,83.25,83.75,82.62,82.75,3267200
-1982-04-01 00:00:00,83.25,83.37,83.0,83.12,5564800
-1982-04-02 00:00:00,83.12,83.37,83.0,83.12,4342400
-1982-04-05 00:00:00,83.87,84.0,83.62,83.62,3036800
-1982-04-06 00:00:00,84.0,84.5,83.5,84.5,1776000
-1982-04-07 00:00:00,84.37,84.75,84.0,84.0,3014400
-1982-04-08 00:00:00,84.5,85.37,83.5,85.25,3721600
-1982-04-12 00:00:00,85.62,86.12,85.12,86.12,2044800
-1982-04-13 00:00:00,86.25,87.0,85.5,86.62,1456000
-1982-04-14 00:00:00,86.75,87.25,86.12,86.62,1913600
-1982-04-15 00:00:00,86.62,86.87,86.37,86.75,2624000
-1982-04-16 00:00:00,87.25,87.62,86.75,87.12,2345600
-1982-04-19 00:00:00,86.62,87.25,86.0,87.0,6752000
-1982-04-20 00:00:00,86.25,86.75,85.62,85.62,3696000
-1982-04-21 00:00:00,86.25,86.87,85.62,85.87,3078400
-1982-04-22 00:00:00,86.87,87.25,86.5,87.0,3289600
-1982-04-23 00:00:00,86.75,87.12,86.25,87.0,3123200
-1982-04-26 00:00:00,86.75,87.37,86.0,86.62,2236800
-1982-04-27 00:00:00,86.37,86.62,86.12,86.37,1484800
-1982-04-28 00:00:00,86.12,86.37,85.87,86.12,1235200
-1982-04-29 00:00:00,86.0,86.12,85.75,85.75,4163200
-1982-04-30 00:00:00,85.5,85.75,85.25,85.62,1337600
-1982-05-03 00:00:00,85.5,86.0,84.87,86.0,1673600
-1982-05-04 00:00:00,86.62,87.0,86.25,86.75,4128000
-1982-05-05 00:00:00,86.62,87.12,86.0,86.0,1472000
-1982-05-06 00:00:00,86.75,86.87,86.5,86.75,2345600
-1982-05-07 00:00:00,86.87,87.0,86.62,87.0,1593600
-1982-05-10 00:00:00,86.62,86.87,86.37,86.37,646400
-1982-05-11 00:00:00,86.0,86.25,85.75,85.75,1408000
-1982-05-12 00:00:00,85.37,86.12,84.5,84.75,1987200
-1982-05-13 00:00:00,84.75,85.12,84.37,84.62,2371200
-1982-05-14 00:00:00,84.62,85.0,84.25,84.37,1734400
-1982-05-17 00:00:00,84.37,84.75,84.0,84.12,1164800
-1982-05-18 00:00:00,84.12,84.37,83.87,83.87,1564800
-1982-05-19 00:00:00,84.12,84.37,83.75,84.25,1296000
-1982-05-20 00:00:00,84.25,84.37,84.0,84.12,2316800
-1982-05-21 00:00:00,84.37,84.62,84.0,84.12,672000
-1982-05-24 00:00:00,84.25,84.37,84.0,84.12,2316800
-1982-05-25 00:00:00,85.0,85.25,84.75,84.75,1657600
-1982-05-26 00:00:00,84.75,85.0,84.37,84.5,2006400
-1982-05-27 00:00:00,84.5,84.62,84.25,84.5,1260800
-1982-05-28 00:00:00,84.25,84.75,83.62,83.87,1366400
-1982-06-01 00:00:00,83.87,84.25,83.5,83.5,1580800
-1982-06-02 00:00:00,84.0,84.5,83.5,84.37,2198400
-1982-06-03 00:00:00,84.62,85.0,84.25,84.37,1206400
-1982-06-04 00:00:00,84.0,84.62,83.37,83.5,1680000
-1982-06-07 00:00:00,83.87,84.0,83.62,83.62,1225600
-1982-06-08 00:00:00,83.87,84.0,83.62,83.75,2432000
-1982-06-09 00:00:00,83.62,84.0,83.12,83.62,1529600
-1982-06-10 00:00:00,83.75,84.0,83.5,83.75,3152000
-1982-06-11 00:00:00,84.0,84.37,83.62,83.75,3379200
-1982-06-14 00:00:00,83.25,83.5,83.0,83.0,3859200
-1982-06-15 00:00:00,83.25,83.75,82.75,83.5,2256000
-1982-06-16 00:00:00,84.37,84.87,83.87,84.12,2764800
-1982-06-17 00:00:00,84.25,84.75,83.75,84.25,3139200
-1982-06-18 00:00:00,83.62,84.0,83.25,83.37,5241600
-1982-06-21 00:00:00,83.5,83.75,83.12,83.12,2368000
-1982-06-22 00:00:00,83.25,83.5,82.87,83.25,2860800
-1982-06-23 00:00:00,83.37,83.75,82.87,83.75,2915200
-1982-06-24 00:00:00,83.37,83.62,83.12,83.37,1312000
-1982-06-25 00:00:00,83.0,83.25,82.75,82.75,1084800
-1982-06-28 00:00:00,83.25,83.5,83.0,83.25,4211200
-1982-06-29 00:00:00,83.25,83.5,83.0,83.12,2188800
-1982-06-30 00:00:00,83.12,83.37,82.87,83.0,5382400
-1982-07-01 00:00:00,82.87,83.12,82.5,82.5,1878400
-1982-07-02 00:00:00,82.0,82.5,81.5,82.0,1641600
-1982-07-06 00:00:00,82.37,82.75,82.0,82.5,1257600
-1982-07-07 00:00:00,82.12,82.87,81.25,82.5,1936000
-1982-07-08 00:00:00,82.12,82.75,81.37,82.62,2531200
-1982-07-09 00:00:00,83.37,83.87,82.87,83.75,3644800
-1982-07-12 00:00:00,84.75,85.37,84.0,85.37,2419200
-1982-07-13 00:00:00,86.0,86.75,85.12,86.0,4048000
-1982-07-14 00:00:00,85.37,85.75,85.0,85.75,2144000
-1982-07-15 00:00:00,86.87,87.75,86.0,86.5,3129600
-1982-07-16 00:00:00,86.75,87.12,86.25,86.25,29302400
-1982-07-19 00:00:00,86.0,86.5,85.5,86.5,1680000
-1982-07-20 00:00:00,87.12,87.87,86.25,87.37,2662400
-1982-07-21 00:00:00,87.62,88.0,87.12,87.12,1619200
-1982-07-22 00:00:00,86.62,87.12,86.0,86.0,800000
-1982-07-23 00:00:00,86.5,87.0,85.87,86.5,1059200
-1982-07-26 00:00:00,86.62,87.25,86.0,86.0,1500800
-1982-07-27 00:00:00,86.25,86.5,86.0,86.5,1395200
-1982-07-28 00:00:00,86.25,86.62,85.75,86.12,9043200
-1982-07-29 00:00:00,85.25,86.12,84.25,85.37,3865600
-1982-07-30 00:00:00,85.37,85.75,85.0,85.12,2624000
-1982-08-02 00:00:00,86.37,87.0,85.62,86.87,3072000
-1982-08-03 00:00:00,87.5,88.0,87.0,87.12,4172800
-1982-08-04 00:00:00,85.87,87.0,84.75,84.75,3817600
-1982-08-05 00:00:00,84.87,85.25,84.5,84.62,2076800
-1982-08-06 00:00:00,84.0,85.0,82.0,82.5,1836800
-1982-08-09 00:00:00,82.5,83.37,81.62,83.25,2284800
-1982-08-10 00:00:00,83.75,84.12,83.25,84.0,2134400
-1982-08-11 00:00:00,84.12,84.37,83.75,84.37,5475200
-1982-08-12 00:00:00,84.62,85.25,83.87,83.87,4384000
-1982-08-13 00:00:00,84.12,84.75,83.37,84.75,5696000
-1982-08-16 00:00:00,85.0,85.25,84.75,84.87,3081600
-1982-08-17 00:00:00,86.87,88.0,85.62,88.0,7363200
-1982-08-18 00:00:00,90.62,92.0,89.25,89.62,17328000
-1982-08-19 00:00:00,90.5,91.5,89.5,90.75,6966400
-1982-08-20 00:00:00,92.0,92.87,91.0,92.87,6892800
-1982-08-23 00:00:00,92.87,94.0,91.75,93.75,8080000
-1982-08-24 00:00:00,92.12,93.5,90.75,91.25,7222400
-1982-08-25 00:00:00,90.87,91.37,90.37,90.5,4624000
-1982-08-26 00:00:00,92.62,94.25,91.0,93.0,9814400
-1982-08-27 00:00:00,92.0,93.0,91.0,92.5,4492800
-1982-08-30 00:00:00,93.12,94.25,92.0,94.0,1868800
-1982-08-31 00:00:00,95.25,96.5,94.0,95.12,4006400
-1982-09-01 00:00:00,95.12,96.12,94.12,94.75,2713600
-1982-09-02 00:00:00,95.12,96.0,94.25,95.5,4368000
-1982-09-03 00:00:00,96.37,97.75,95.0,97.75,9030400
-1982-09-07 00:00:00,96.62,97.75,95.5,95.75,2579200
-1982-09-08 00:00:00,96.12,97.0,95.25,95.5,3382400
-1982-09-09 00:00:00,95.12,96.75,94.5,95.75,2016000
-1982-09-10 00:00:00,95.62,96.0,95.12,95.75,1075200
-1982-09-13 00:00:00,95.87,96.5,95.25,96.5,4508800
-1982-09-14 00:00:00,96.37,96.87,95.75,96.62,4860800
-1982-09-15 00:00:00,97.12,97.75,96.5,97.62,3635200
-1982-09-16 00:00:00,98.0,98.5,97.5,98.0,4048000
-1982-09-17 00:00:00,98.0,98.25,97.62,98.0,4572800
-1982-09-20 00:00:00,98.12,98.75,97.37,98.25,2617600
-1982-09-21 00:00:00,99.12,100.25,98.0,99.62,5020800
-1982-09-22 00:00:00,100.75,101.5,100.0,100.0,9846400
-1982-09-23 00:00:00,100.12,100.5,99.62,100.0,3363200
-1982-09-24 00:00:00,99.5,100.0,99.0,100.0,4224000
-1982-09-27 00:00:00,99.62,99.87,99.25,99.75,1308800
-1982-09-28 00:00:00,100.0,100.37,99.5,100.0,3392000
-1982-09-29 00:00:00,99.75,100.25,99.12,99.25,3392000
-1982-09-30 00:00:00,98.5,99.0,98.0,98.0,3788800
-1982-10-01 00:00:00,98.62,99.0,98.12,99.0,1785600
-1982-10-04 00:00:00,99.12,99.87,98.25,99.87,5040000
-1982-10-05 00:00:00,100.25,101.0,99.5,100.12,4092800
-1982-10-06 00:00:00,102.25,104.0,100.37,103.0,4534400
-1982-10-07 00:00:00,106.12,107.75,104.5,107.75,8966400
-1982-10-08 00:00:00,110.75,114.0,107.5,113.62,8569600
-1982-10-11 00:00:00,112.75,115.0,110.37,111.0,7164800
-1982-10-12 00:00:00,110.87,113.37,108.25,110.0,8208000
-1982-10-13 00:00:00,110.12,111.5,108.75,110.5,5091200
-1982-10-14 00:00:00,109.0,111.0,107.0,107.87,7740800
-1982-10-15 00:00:00,107.62,108.25,107.0,108.12,5347200
-1982-10-18 00:00:00,108.75,110.0,107.5,109.37,4147200
-1982-10-19 00:00:00,110.75,111.75,109.75,111.12,3036800
-1982-10-20 00:00:00,112.0,113.0,111.0,113.0,6230400
-1982-10-21 00:00:00,113.75,114.87,112.5,114.5,4566400
-1982-10-22 00:00:00,113.75,115.75,111.75,114.5,2745600
-1982-10-25 00:00:00,111.5,112.75,110.25,110.5,3590400
-1982-10-26 00:00:00,109.25,111.0,107.5,110.5,5763200
-1982-10-27 00:00:00,110.12,111.75,108.5,109.0,3408000
-1982-10-28 00:00:00,109.25,109.75,108.62,108.62,2883200
-1982-10-29 00:00:00,107.0,108.62,105.25,106.12,5353600
-1982-11-01 00:00:00,107.12,109.0,105.25,108.25,3430400
-1982-11-02 00:00:00,112.25,114.5,110.0,113.12,3920000
-1982-11-03 00:00:00,114.75,116.5,113.0,116.5,10716800
-1982-11-04 00:00:00,114.75,117.5,112.0,112.75,8406400
-1982-11-05 00:00:00,113.75,114.75,112.75,113.25,2998400
-1982-11-08 00:00:00,112.37,113.25,111.5,112.0,2908800
-1982-11-09 00:00:00,114.0,116.0,112.0,115.0,2806400
-1982-11-10 00:00:00,113.5,116.0,111.0,111.75,5155200
-1982-11-11 00:00:00,112.12,113.25,111.0,113.25,1030400
-1982-11-12 00:00:00,113.12,113.75,112.5,112.5,1926400
-1982-11-15 00:00:00,110.75,112.0,109.5,110.5,3296000
-1982-11-16 00:00:00,108.87,110.0,107.75,108.5,5142400
-1982-11-17 00:00:00,110.37,111.75,109.0,111.75,1731200
-1982-11-18 00:00:00,111.5,112.0,111.0,111.25,5356800
-1982-11-19 00:00:00,111.0,112.5,109.5,110.0,3475200
-1982-11-22 00:00:00,109.62,110.25,109.0,109.0,4307200
-1982-11-23 00:00:00,109.37,110.5,108.25,109.75,4512000
-1982-11-24 00:00:00,110.62,111.5,109.75,111.12,2035200
-1982-11-26 00:00:00,112.0,113.0,110.87,113.0,2969600
-1982-11-29 00:00:00,112.37,113.25,111.5,112.62,3148800
-1982-11-30 00:00:00,116.0,119.25,112.75,118.87,3776000
-1982-12-01 00:00:00,118.25,120.0,116.5,116.5,3593600
-1982-12-02 00:00:00,117.37,118.75,116.0,116.37,2057600
-1982-12-03 00:00:00,117.12,118.25,116.0,116.37,1280000
-1982-12-06 00:00:00,117.75,120.0,115.5,119.5,2521600
-1982-12-07 00:00:00,119.87,121.5,118.25,119.25,2304000
-1982-12-08 00:00:00,118.87,120.5,117.25,118.5,3174400
-1982-12-09 00:00:00,116.5,117.75,115.25,115.25,6220800
-1982-12-10 00:00:00,114.75,115.37,114.0,114.5,2784000
-1982-12-13 00:00:00,115.37,116.0,114.62,115.37,1270400
-1982-12-14 00:00:00,116.75,118.0,115.37,115.37,3145600
-1982-12-15 00:00:00,115.75,116.5,115.0,115.0,3088000
-1982-12-16 00:00:00,113.87,115.25,112.5,113.5,2540800
-1982-12-17 00:00:00,115.0,116.5,113.5,116.25,2240000
-1982-12-20 00:00:00,115.12,116.75,113.5,113.5,1977600
-1982-12-21 00:00:00,115.5,117.5,113.5,116.0,2444800
-1982-12-22 00:00:00,117.87,118.75,117.0,118.0,4390400
-1982-12-23 00:00:00,118.37,119.0,117.75,119.0,1468800
-1982-12-27 00:00:00,121.0,123.0,119.0,122.25,2118400
-1982-12-28 00:00:00,121.25,122.0,120.5,120.5,1305600
-1982-12-29 00:00:00,120.25,122.0,118.5,119.25,2812800
-1982-12-30 00:00:00,118.75,119.75,117.62,117.75,1123200
-1982-12-31 00:00:00,117.87,118.5,117.25,118.25,428800
-1983-01-03 00:00:00,117.5,119.37,115.62,116.0,1353600
-1983-01-04 00:00:00,115.87,116.75,115.0,116.25,2272000
-1983-01-05 00:00:00,116.5,117.62,115.25,115.87,3433600
-1983-01-06 00:00:00,115.0,116.5,113.5,115.0,4972800
-1983-01-07 00:00:00,114.25,115.25,113.12,113.25,6070400
-1983-01-10 00:00:00,115.12,117.5,112.75,116.0,7142400
-1983-01-11 00:00:00,115.12,116.5,113.75,114.75,2704000
-1983-01-12 00:00:00,113.75,115.0,112.5,112.5,6272000
-1983-01-13 00:00:00,111.75,113.0,110.5,110.62,7753600
-1983-01-14 00:00:00,111.75,112.5,110.87,110.87,4598400
-1983-01-17 00:00:00,110.87,111.75,109.87,110.0,4931200
-1983-01-18 00:00:00,108.5,109.75,107.25,107.25,5801600
-1983-01-19 00:00:00,105.5,107.5,103.37,106.0,9715200
-1983-01-20 00:00:00,105.62,106.25,105.0,106.0,4268800
-1983-01-21 00:00:00,105.0,106.0,104.0,104.87,5990400
-1983-01-24 00:00:00,104.5,107.5,101.5,107.5,10582400
-1983-01-25 00:00:00,108.62,109.5,107.75,109.37,5545600
-1983-01-26 00:00:00,109.5,111.0,108.0,109.75,6467200
-1983-01-27 00:00:00,110.87,112.25,109.5,112.25,3718400
-1983-01-28 00:00:00,113.0,114.5,111.5,111.75,8540800
-1983-01-31 00:00:00,111.62,112.5,110.75,112.5,3472000
-1983-02-01 00:00:00,111.87,112.62,111.0,111.0,2672000
-1983-02-02 00:00:00,110.62,111.5,109.75,111.37,3292800
-1983-02-03 00:00:00,110.87,112.5,109.25,109.5,3884800
-1983-02-04 00:00:00,109.37,110.0,108.75,109.0,2310400
-1983-02-07 00:00:00,110.25,111.37,109.12,110.87,6380800
-1983-02-08 00:00:00,110.12,111.5,108.75,109.37,4672000
-1983-02-09 00:00:00,109.0,110.0,108.0,108.0,2508800
-1983-02-10 00:00:00,110.5,111.87,109.0,111.62,4518400
-1983-02-11 00:00:00,112.12,113.25,111.0,111.75,4713600
-1983-02-14 00:00:00,112.25,113.12,111.25,112.25,3404800
-1983-02-15 00:00:00,113.5,114.0,112.87,113.25,3974400
-1983-02-16 00:00:00,113.87,114.62,113.0,113.37,3548800
-1983-02-17 00:00:00,113.75,114.5,113.0,114.0,3424000
-1983-02-18 00:00:00,114.37,114.87,113.75,114.37,3516800
-1983-02-22 00:00:00,56.38,57.5,55.25,56.13,2904000
-1983-02-23 00:00:00,56.13,56.5,55.63,56.5,3984000
-1983-02-24 00:00:00,57.38,57.88,56.88,57.75,6035200
-1983-02-25 00:00:00,58.13,58.38,57.75,58.0,3363200
-1983-02-28 00:00:00,57.38,58.13,56.63,57.13,3278400
-1983-03-01 00:00:00,57.25,57.75,56.63,56.63,3819200
-1983-03-02 00:00:00,57.0,57.38,56.63,57.0,10932800
-1983-03-03 00:00:00,56.88,57.25,56.5,56.63,4472000
-1983-03-04 00:00:00,56.5,56.88,56.0,56.5,3368000
-1983-03-07 00:00:00,56.25,56.75,55.75,56.25,4796800
-1983-03-08 00:00:00,55.25,56.13,54.25,54.5,5011200
-1983-03-09 00:00:00,55.13,55.75,54.38,55.63,7084800
-1983-03-10 00:00:00,56.25,56.63,55.75,55.75,6380800
-1983-03-11 00:00:00,56.38,56.88,55.75,56.75,3180800
-1983-03-14 00:00:00,56.5,57.0,55.88,55.88,6179200
-1983-03-15 00:00:00,56.38,56.75,55.88,56.75,2752000
-1983-03-16 00:00:00,57.25,57.75,56.63,57.0,5222400
-1983-03-17 00:00:00,57.25,57.75,56.75,57.63,2121600
-1983-03-18 00:00:00,58.25,58.5,57.88,58.38,4752000
-1983-03-21 00:00:00,58.75,59.38,58.13,59.13,3606400
-1983-03-22 00:00:00,60.13,60.5,59.75,60.13,4339200
-1983-03-23 00:00:00,60.88,61.63,60.13,60.75,4160000
-1983-03-24 00:00:00,61.38,61.88,60.88,61.63,7440000
-1983-03-25 00:00:00,61.5,62.0,61.0,61.38,5929600
-1983-03-28 00:00:00,61.38,61.63,61.13,61.25,2185600
-1983-03-29 00:00:00,61.5,61.75,61.13,61.13,1531200
-1983-03-30 00:00:00,61.88,62.13,61.5,61.88,2667200
-1983-03-31 00:00:00,61.5,62.5,60.38,60.75,2172800
-1983-04-04 00:00:00,60.25,60.75,59.63,60.63,3542400
-1983-04-05 00:00:00,60.63,61.0,60.25,60.63,1572800
-1983-04-06 00:00:00,60.0,60.63,59.25,59.75,3632000
-1983-04-07 00:00:00,60.0,60.25,59.63,59.88,2168000
-1983-04-08 00:00:00,60.13,60.25,59.88,60.13,1300800
-1983-04-11 00:00:00,60.38,60.88,59.88,60.5,3108800
-1983-04-12 00:00:00,60.63,61.0,60.25,60.5,1678400
-1983-04-13 00:00:00,61.25,61.63,60.88,61.0,3040000
-1983-04-14 00:00:00,60.88,61.13,60.63,61.0,1801600
-1983-04-15 00:00:00,62.25,63.25,61.25,62.5,3796800
-1983-04-18 00:00:00,62.38,63.13,61.63,63.0,3484800
-1983-04-19 00:00:00,62.5,63.13,61.88,62.5,2755200
-1983-04-20 00:00:00,62.5,62.88,62.13,62.5,3052800
-1983-04-21 00:00:00,62.5,63.0,62.0,62.13,2710400
-1983-04-22 00:00:00,62.63,63.25,62.0,62.5,1099200
-1983-04-25 00:00:00,62.5,63.13,61.75,62.13,1771200
-1983-04-26 00:00:00,61.63,62.13,61.0,61.88,2236800
-1983-04-27 00:00:00,62.0,62.63,61.38,62.0,3307200
-1983-04-28 00:00:00,61.38,62.0,60.75,61.25,5779200
-1983-04-29 00:00:00,60.75,61.38,60.0,60.13,3336000
-1983-05-02 00:00:00,60.13,60.5,59.75,59.88,2606400
-1983-05-03 00:00:00,59.5,59.88,59.0,59.13,3356800
-1983-05-04 00:00:00,58.88,60.0,57.75,58.5,4214400
-1983-05-05 00:00:00,58.13,58.5,57.63,58.25,5624000
-1983-05-06 00:00:00,59.0,59.75,58.13,59.5,7673600
-1983-05-09 00:00:00,59.38,59.75,58.88,59.25,4635200
-1983-05-10 00:00:00,58.5,59.25,57.75,58.25,3040000
-1983-05-11 00:00:00,57.75,58.13,57.25,57.75,4996800
-1983-05-12 00:00:00,57.5,57.75,57.25,57.63,2968000
-1983-05-13 00:00:00,57.63,58.0,57.13,57.38,3928000
-1983-05-16 00:00:00,56.5,57.0,56.0,56.75,4433600
-1983-05-17 00:00:00,56.63,56.88,56.38,56.63,3428800
-1983-05-18 00:00:00,56.75,57.25,56.25,56.5,6040000
-1983-05-19 00:00:00,56.0,56.25,55.25,56.0,3745600
-1983-05-20 00:00:00,55.88,56.13,54.5,56.0,2822400
-1983-05-23 00:00:00,55.0,56.0,55.0,55.75,4083200
-1983-05-24 00:00:00,55.63,55.75,55.25,55.38,6452800
-1983-05-25 00:00:00,55.0,55.0,54.25,54.88,5326400
-1983-05-26 00:00:00,54.88,55.0,54.25,55.0,6824000
-1983-05-27 00:00:00,54.88,54.88,53.75,54.13,5692800
-1983-05-31 00:00:00,53.25,54.13,53.25,53.88,4964800
-1983-06-01 00:00:00,53.75,54.63,53.38,54.63,6140800
-1983-06-02 00:00:00,55.0,55.13,54.5,54.88,4883200
-1983-06-03 00:00:00,55.0,55.13,54.13,54.38,9316800
-1983-06-06 00:00:00,54.5,54.5,53.5,54.38,6516800
-1983-06-07 00:00:00,54.0,54.25,53.13,53.25,8150400
-1983-06-08 00:00:00,53.38,53.5,52.63,52.63,7368000
-1983-06-09 00:00:00,53.0,54.25,52.5,54.13,7553600
-1983-06-10 00:00:00,54.75,55.13,54.25,54.63,5790400
-1983-06-13 00:00:00,54.75,54.88,54.25,54.5,4595200
-1983-06-14 00:00:00,54.63,54.75,52.75,53.25,13206400
-1983-06-15 00:00:00,53.0,55.25,52.88,55.25,13123200
-1983-06-16 00:00:00,56.25,56.38,55.5,55.75,12025600
-1983-06-17 00:00:00,55.75,56.0,54.88,55.75,4118400
-1983-06-20 00:00:00,55.75,56.13,53.63,55.75,3203200
-1983-06-21 00:00:00,55.75,55.75,54.88,54.88,6388800
-1983-06-22 00:00:00,54.38,55.0,53.75,54.38,5614400
-1983-06-23 00:00:00,54.38,54.5,52.5,53.38,9788800
-1983-06-24 00:00:00,53.63,54.38,53.25,53.75,7496000
-1983-06-27 00:00:00,54.25,54.5,53.25,53.5,5123200
-1983-06-28 00:00:00,53.63,54.13,53.38,53.5,8368000
-1983-06-29 00:00:00,53.75,54.5,53.5,53.88,4448000
-1983-06-30 00:00:00,54.0,55.75,53.88,55.13,5417600
-1983-07-01 00:00:00,55.13,56.63,55.13,56.38,5424000
-1983-07-05 00:00:00,56.25,56.38,55.25,55.5,2249600
-1983-07-06 00:00:00,56.0,56.5,55.5,56.38,3518400
-1983-07-07 00:00:00,56.13,57.25,56.0,56.63,5982400
-1983-07-08 00:00:00,56.88,57.0,56.13,56.13,2923200
-1983-07-11 00:00:00,57.0,57.0,56.5,56.63,2632000
-1983-07-12 00:00:00,56.25,56.25,55.25,55.5,5990400
-1983-07-13 00:00:00,55.5,55.63,54.5,54.88,4985600
-1983-07-14 00:00:00,54.88,56.38,54.25,54.88,6368000
-1983-07-15 00:00:00,54.88,55.0,54.0,54.38,3224000
-1983-07-18 00:00:00,53.25,53.38,52.63,52.75,10022400
-1983-07-19 00:00:00,52.88,52.88,52.0,52.25,6012800
-1983-07-20 00:00:00,52.75,53.38,52.38,53.38,9398400
-1983-07-21 00:00:00,53.38,53.5,53.0,53.0,6763200
-1983-07-22 00:00:00,52.44,52.75,52.13,52.63,4483200
-1983-07-25 00:00:00,52.38,52.88,51.88,52.88,3630400
-1983-07-26 00:00:00,52.75,53.0,52.13,52.75,5209600
-1983-07-27 00:00:00,53.0,53.63,51.75,51.75,8710400
-1983-07-28 00:00:00,52.0,52.75,51.88,52.13,6488000
-1983-07-29 00:00:00,52.0,52.25,51.5,51.75,3849600
-1983-08-01 00:00:00,51.75,52.0,50.5,50.88,4894400
-1983-08-02 00:00:00,51.0,51.75,51.0,51.38,3739200
-1983-08-03 00:00:00,51.63,52.0,51.13,51.88,4334400
-1983-08-04 00:00:00,52.13,52.38,51.38,51.88,5140800
-1983-08-05 00:00:00,52.38,52.63,51.5,51.75,3040000
-1983-08-08 00:00:00,51.75,51.88,51.25,51.88,2169600
-1983-08-09 00:00:00,51.88,53.0,51.38,52.88,5292800
-1983-08-10 00:00:00,52.88,54.0,52.75,53.88,5552000
-1983-08-11 00:00:00,54.0,54.13,53.5,53.88,2758400
-1983-08-12 00:00:00,53.88,53.88,53.25,53.5,1880000
-1983-08-15 00:00:00,54.0,54.13,53.63,54.0,3188800
-1983-08-16 00:00:00,53.75,53.75,53.0,53.13,3558400
-1983-08-17 00:00:00,53.13,54.0,53.0,53.63,10448000
-1983-08-18 00:00:00,53.63,53.75,51.88,51.88,4865600
-1983-08-19 00:00:00,52.13,52.63,51.88,52.63,2121600
-1983-08-22 00:00:00,52.88,52.88,51.88,52.0,3289600
-1983-08-23 00:00:00,51.5,51.88,51.38,51.63,7318400
-1983-08-24 00:00:00,51.88,52.25,51.75,51.88,2688000
-1983-08-25 00:00:00,52.25,52.38,51.75,52.0,2393600
-1983-08-26 00:00:00,51.88,51.88,51.0,51.5,5656000
-1983-08-29 00:00:00,51.63,52.75,51.5,52.5,3622400
-1983-08-30 00:00:00,52.63,53.88,52.63,53.63,4806400
-1983-08-31 00:00:00,53.75,53.75,53.25,53.5,3884800
-1983-09-01 00:00:00,53.75,54.0,53.38,53.5,4449600
-1983-09-02 00:00:00,53.25,54.0,53.25,53.88,1136000
-1983-09-06 00:00:00,55.0,55.75,54.75,55.5,3497600
-1983-09-07 00:00:00,55.0,55.38,54.38,54.75,4267200
-1983-09-08 00:00:00,54.75,55.5,54.25,55.0,2995200
-1983-09-09 00:00:00,54.88,55.88,54.75,55.75,2225600
-1983-09-12 00:00:00,56.5,56.88,56.0,56.13,5220800
-1983-09-13 00:00:00,55.88,56.63,55.5,55.75,1657600
-1983-09-14 00:00:00,56.0,56.63,55.88,56.38,2632000
-1983-09-15 00:00:00,56.38,56.63,55.88,55.88,2148800
-1983-09-16 00:00:00,56.13,56.75,55.63,56.5,1176000
-1983-09-19 00:00:00,57.0,57.13,56.63,56.75,2595200
-1983-09-20 00:00:00,57.25,57.38,56.63,56.63,4102400
-1983-09-21 00:00:00,56.63,57.0,56.38,56.5,5529600
-1983-09-22 00:00:00,56.38,56.75,56.13,56.5,3944000
-1983-09-23 00:00:00,56.88,56.88,56.0,56.25,2979200
-1983-09-26 00:00:00,56.25,56.5,55.63,56.25,3865600
-1983-09-27 00:00:00,56.25,56.25,55.13,55.88,2209600
-1983-09-28 00:00:00,56.0,56.25,55.63,55.63,1563200
-1983-09-29 00:00:00,55.88,56.25,55.5,55.63,1395200
-1983-09-30 00:00:00,55.63,55.75,55.13,55.63,1488000
-1983-10-03 00:00:00,55.38,56.5,55.25,56.25,3641600
-1983-10-04 00:00:00,56.38,57.25,56.38,56.63,3792000
-1983-10-05 00:00:00,56.88,58.0,56.5,58.0,3286400
-1983-10-06 00:00:00,58.0,59.25,58.0,59.0,6126400
-1983-10-07 00:00:00,59.5,59.5,58.63,59.0,3838400
-1983-10-10 00:00:00,59.25,59.5,58.88,59.38,824000
-1983-10-11 00:00:00,59.25,59.88,59.0,59.13,2249600
-1983-10-12 00:00:00,59.0,59.25,58.38,58.63,2724800
-1983-10-13 00:00:00,58.63,58.75,58.38,58.5,1628800
-1983-10-14 00:00:00,58.75,58.88,58.38,58.88,7078400
-1983-10-17 00:00:00,58.75,60.25,58.5,59.5,3576000
-1983-10-18 00:00:00,59.63,59.63,57.75,57.75,2713600
-1983-10-19 00:00:00,57.63,57.88,56.75,57.75,2950400
-1983-10-20 00:00:00,58.0,58.75,57.63,58.63,3944000
-1983-10-21 00:00:00,58.88,59.0,56.88,58.5,2960000
-1983-10-24 00:00:00,57.5,58.75,56.88,58.75,2929600
-1983-10-25 00:00:00,58.75,58.75,58.0,58.13,1107200
-1983-10-26 00:00:00,58.13,58.75,57.38,57.75,2152000
-1983-10-27 00:00:00,57.0,57.0,55.63,56.25,3563200
-1983-10-28 00:00:00,56.38,56.63,55.25,55.38,4539200
-1983-10-31 00:00:00,55.13,55.88,55.13,55.5,3982400
-1983-11-01 00:00:00,56.13,56.25,55.5,56.13,3884800
-1983-11-02 00:00:00,56.25,56.88,56.0,56.38,2081600
-1983-11-03 00:00:00,56.5,56.63,56.0,56.0,2148800
-1983-11-04 00:00:00,56.0,56.25,55.25,55.25,3984000
-1983-11-07 00:00:00,55.25,55.88,55.0,55.5,2230400
-1983-11-08 00:00:00,55.75,55.88,55.5,55.88,782400
-1983-11-09 00:00:00,55.88,57.0,55.63,56.75,1422400
-1983-11-10 00:00:00,56.75,56.88,56.13,56.25,2643200
-1983-11-11 00:00:00,56.25,56.88,55.88,56.75,822400
-1983-11-14 00:00:00,56.88,57.88,56.75,57.13,2099200
-1983-11-15 00:00:00,56.88,57.88,56.75,57.25,1776000
-1983-11-16 00:00:00,58.0,58.0,57.38,57.75,1892800
-1983-11-17 00:00:00,57.75,58.0,57.38,57.38,2592000
-1983-11-18 00:00:00,57.5,57.63,56.5,56.88,3921600
-1983-11-21 00:00:00,56.63,57.5,56.63,57.38,1884800
-1983-11-22 00:00:00,57.38,57.5,56.75,57.25,2798400
-1983-11-23 00:00:00,57.0,57.38,56.88,57.25,2166400
-1983-11-25 00:00:00,57.38,57.38,57.0,57.38,1982400
-1983-11-28 00:00:00,57.38,57.88,57.38,57.5,1692800
-1983-11-29 00:00:00,57.75,59.25,57.5,59.25,6262400
-1983-11-30 00:00:00,59.25,59.75,59.0,59.25,5072000
-1983-12-01 00:00:00,59.25,59.38,58.63,58.75,4598400
-1983-12-02 00:00:00,58.75,59.13,57.63,58.13,1064000
-1983-12-05 00:00:00,58.13,58.38,57.88,57.88,1512000
-1983-12-06 00:00:00,58.13,58.75,57.63,58.5,2192000
-1983-12-07 00:00:00,58.5,59.25,58.13,58.25,2921600
-1983-12-08 00:00:00,57.38,58.5,57.13,57.38,2596800
-1983-12-09 00:00:00,57.38,57.38,57.0,57.38,785600
-1983-12-12 00:00:00,57.0,57.13,56.38,56.63,1956800
-1983-12-13 00:00:00,56.63,57.0,56.38,56.75,2603200
-1983-12-14 00:00:00,56.75,57.13,56.38,56.38,1289600
-1983-12-15 00:00:00,56.25,56.38,55.63,55.75,5091200
-1983-12-16 00:00:00,55.75,56.0,55.63,55.75,2321600
-1983-12-19 00:00:00,56.0,56.13,55.63,55.63,2576000
-1983-12-20 00:00:00,55.88,56.5,55.75,56.0,2136000
-1983-12-21 00:00:00,56.13,57.25,56.0,57.0,1619200
-1983-12-22 00:00:00,57.0,57.25,56.5,57.0,1992000
-1983-12-23 00:00:00,56.88,57.25,56.5,57.0,820800
-1983-12-27 00:00:00,57.0,57.5,56.75,57.5,883200
-1983-12-28 00:00:00,57.63,57.75,57.13,57.5,1838400
-1983-12-29 00:00:00,57.63,58.0,57.38,57.38,1059200
-1983-12-30 00:00:00,57.25,57.38,56.88,56.88,3331200
-1984-01-03 00:00:00,56.88,57.25,56.63,57.0,1801600
-1984-01-04 00:00:00,56.88,57.0,56.25,56.88,4052800
-1984-01-05 00:00:00,57.0,57.25,55.5,56.38,4947200
-1984-01-06 00:00:00,56.38,56.38,54.5,54.88,8220800
-1984-01-09 00:00:00,54.75,54.88,53.88,54.75,6326400
-1984-01-10 00:00:00,54.75,55.0,54.25,54.88,4492800
-1984-01-11 00:00:00,53.5,54.25,53.5,54.13,11780800
-1984-01-12 00:00:00,54.13,54.5,54.0,54.13,4004800
-1984-01-13 00:00:00,54.25,54.63,54.0,54.5,2259200
-1984-01-16 00:00:00,53.75,54.25,53.63,54.0,3436800
-1984-01-17 00:00:00,54.0,54.25,53.63,54.25,3460800
-1984-01-18 00:00:00,54.38,54.63,54.13,54.25,1680000
-1984-01-19 00:00:00,54.25,54.75,54.0,54.63,1414400
-1984-01-20 00:00:00,54.63,54.88,54.5,54.88,3572800
-1984-01-23 00:00:00,54.88,54.88,54.13,54.5,2348800
-1984-01-24 00:00:00,54.5,54.5,53.75,53.88,3016000
-1984-01-25 00:00:00,53.88,54.13,52.0,52.0,10852800
-1984-01-26 00:00:00,51.25,51.75,51.13,51.13,7888000
-1984-01-27 00:00:00,50.88,50.88,50.5,50.88,5705600
-1984-01-30 00:00:00,51.13,51.5,50.38,50.63,4840000
-1984-01-31 00:00:00,50.63,50.75,50.13,50.5,5534400
-1984-02-01 00:00:00,50.63,51.25,50.5,51.0,6171200
-1984-02-02 00:00:00,51.13,51.75,50.63,50.63,4625600
-1984-02-03 00:00:00,50.75,51.25,50.5,50.5,5851200
-1984-02-06 00:00:00,50.25,50.75,50.13,50.5,2000000
-1984-02-07 00:00:00,50.0,50.5,49.88,50.0,5784000
-1984-02-08 00:00:00,50.0,50.0,48.0,48.38,6492800
-1984-02-09 00:00:00,48.0,49.0,47.75,48.88,9112000
-1984-02-10 00:00:00,48.75,49.0,48.0,48.38,4308800
-1984-02-13 00:00:00,48.0,48.38,46.75,47.63,4515200
-1984-02-14 00:00:00,47.63,47.88,46.88,46.88,4902400
-1984-02-15 00:00:00,47.63,47.88,47.13,47.25,4097600
-1984-02-16 00:00:00,47.13,47.13,46.63,47.0,3438400
-1984-02-17 00:00:00,46.75,46.88,46.5,46.63,2670400
-1984-02-21 00:00:00,46.75,47.0,46.38,46.63,2814400
-1984-02-22 00:00:00,46.75,47.25,46.63,46.63,3291200
-1984-02-23 00:00:00,46.5,46.88,46.13,46.63,2427200
-1984-02-24 00:00:00,47.25,48.13,47.13,48.0,3568000
-1984-02-27 00:00:00,48.0,48.5,47.63,48.25,3232000
-1984-02-28 00:00:00,48.0,48.0,47.5,47.88,2292800
-1984-02-29 00:00:00,47.25,47.63,47.13,47.13,6656000
-1984-03-01 00:00:00,46.63,46.63,46.0,46.0,5252800
-1984-03-02 00:00:00,46.0,46.75,45.88,46.38,5064000
-1984-03-05 00:00:00,46.38,46.63,46.13,46.38,2572800
-1984-03-06 00:00:00,46.38,46.5,45.75,45.88,2542400
-1984-03-07 00:00:00,45.75,46.75,45.63,46.38,3556800
-1984-03-08 00:00:00,46.5,46.75,46.25,46.5,6081600
-1984-03-09 00:00:00,46.38,46.63,46.13,46.5,2097600
-1984-03-12 00:00:00,46.38,46.88,46.25,46.75,3139200
-1984-03-13 00:00:00,46.88,47.13,46.75,47.0,5739200
-1984-03-14 00:00:00,46.75,47.63,46.75,47.38,2211200
-1984-03-15 00:00:00,47.25,49.0,47.13,48.5,5260800
-1984-03-16 00:00:00,49.5,49.75,49.13,49.25,5145600
-1984-03-19 00:00:00,48.88,49.0,48.5,48.63,1912000
-1984-03-20 00:00:00,48.88,49.13,48.63,49.0,563200
-1984-03-21 00:00:00,48.75,48.88,48.13,48.25,2641600
-1984-03-22 00:00:00,48.5,48.63,47.5,47.5,3396800
-1984-03-23 00:00:00,47.5,47.88,47.0,47.0,2476800
-1984-03-26 00:00:00,47.0,47.25,46.63,46.63,3265600
-1984-03-27 00:00:00,46.88,47.13,46.63,46.88,1628800
-1984-03-28 00:00:00,47.13,48.38,46.88,48.38,2712000
-1984-03-29 00:00:00,48.38,48.75,48.0,48.0,1488000
-1984-03-30 00:00:00,48.0,48.5,47.75,48.25,1724800
-1984-04-02 00:00:00,48.25,48.75,47.5,47.88,3305600
-1984-04-03 00:00:00,47.75,48.0,46.88,47.13,1659200
-1984-04-04 00:00:00,46.88,47.13,46.63,46.88,2520000
-1984-04-05 00:00:00,47.0,47.25,46.5,46.5,2281600
-1984-04-06 00:00:00,46.25,47.13,46.25,46.5,2072000
-1984-04-09 00:00:00,47.0,47.75,46.63,47.38,1278400
-1984-04-10 00:00:00,47.63,48.0,47.5,47.5,1976000
-1984-04-11 00:00:00,47.75,47.88,47.25,47.75,7364800
-1984-04-12 00:00:00,48.0,49.0,47.38,49.0,8054400
-1984-04-13 00:00:00,48.63,48.75,47.88,48.5,2220800
-1984-04-16 00:00:00,48.25,48.63,47.63,48.5,2222400
-1984-04-17 00:00:00,48.5,48.63,48.38,48.63,3443200
-1984-04-18 00:00:00,48.63,48.88,48.5,48.5,1835200
-1984-04-19 00:00:00,48.5,48.63,48.13,48.38,2809600
-1984-04-23 00:00:00,48.25,48.38,47.88,48.0,2721600
-1984-04-24 00:00:00,48.13,49.25,48.0,48.63,5326400
-1984-04-25 00:00:00,48.38,48.75,48.13,48.75,3737600
-1984-04-26 00:00:00,48.63,48.63,47.88,48.25,3056000
-1984-04-27 00:00:00,48.25,48.25,47.75,47.75,2553600
-1984-04-30 00:00:00,47.5,47.88,47.0,47.38,2180800
-1984-05-01 00:00:00,47.38,48.5,47.38,48.38,3744000
-1984-05-02 00:00:00,48.13,48.63,48.13,48.38,3366400
-1984-05-03 00:00:00,48.38,48.88,48.13,48.5,2750400
-1984-05-04 00:00:00,48.25,48.38,47.0,47.38,2028800
-1984-05-07 00:00:00,47.5,47.75,47.13,47.5,2027200
-1984-05-08 00:00:00,47.5,47.88,47.25,47.63,3097600
-1984-05-09 00:00:00,47.75,48.0,47.13,47.25,2606400
-1984-05-10 00:00:00,47.25,47.75,47.13,47.25,14592000
-1984-05-11 00:00:00,47.38,47.88,47.25,47.63,2363200
-1984-05-14 00:00:00,47.38,48.25,47.25,48.25,1884800
-1984-05-15 00:00:00,48.25,49.88,48.13,49.5,5227200
-1984-05-16 00:00:00,49.5,50.25,49.5,50.0,3187200
-1984-05-17 00:00:00,50.0,50.0,49.13,49.13,2464000
-1984-05-18 00:00:00,49.38,49.63,49.0,49.38,3462400
-1984-05-21 00:00:00,49.38,49.63,48.75,48.75,3800000
-1984-05-22 00:00:00,48.75,48.75,48.38,48.5,3443200
-1984-05-23 00:00:00,48.5,48.5,47.63,48.0,3163200
-1984-05-24 00:00:00,47.63,47.75,47.25,47.38,2008000
-1984-05-25 00:00:00,47.38,48.25,47.25,48.0,3020800
-1984-05-29 00:00:00,48.0,48.13,47.13,47.63,3257600
-1984-05-30 00:00:00,47.5,49.5,47.25,48.88,2731200
-1984-05-31 00:00:00,48.75,49.38,48.25,49.25,4339200
-1984-06-01 00:00:00,49.75,50.75,49.63,50.5,4852800
-1984-06-04 00:00:00,51.0,51.38,50.75,50.88,3568000
-1984-06-05 00:00:00,50.88,51.25,50.63,51.25,4342400
-1984-06-06 00:00:00,51.25,52.0,51.13,52.0,4920000
-1984-06-07 00:00:00,51.88,52.0,51.25,51.75,1979200
-1984-06-08 00:00:00,51.5,51.5,50.88,51.38,1617600
-1984-06-11 00:00:00,51.13,51.13,50.0,50.0,2302400
-1984-06-12 00:00:00,50.0,50.5,49.5,50.38,1259200
-1984-06-13 00:00:00,50.25,51.63,50.25,51.63,1536000
-1984-06-14 00:00:00,51.75,52.0,51.0,51.75,3377600
-1984-06-15 00:00:00,51.63,52.25,51.0,51.0,2772800
-1984-06-18 00:00:00,51.0,52.25,50.5,52.0,4020800
-1984-06-19 00:00:00,52.0,52.5,51.75,52.0,5305600
-1984-06-20 00:00:00,51.25,52.5,51.0,52.25,4443200
-1984-06-21 00:00:00,52.0,52.88,51.75,52.0,5656000
-1984-06-22 00:00:00,51.88,52.5,51.63,52.25,3457600
-1984-06-25 00:00:00,52.38,52.38,51.88,51.88,1368000
-1984-06-26 00:00:00,52.0,52.75,51.88,52.13,2608000
-1984-06-27 00:00:00,52.25,52.5,51.5,51.88,2787200
-1984-06-28 00:00:00,51.63,52.38,51.5,52.13,1504000
-1984-06-29 00:00:00,51.88,52.88,51.75,52.38,3352000
-1984-07-02 00:00:00,51.88,52.63,51.88,52.63,2422400
-1984-07-03 00:00:00,52.25,53.0,52.25,53.0,2980800
-1984-07-05 00:00:00,52.88,53.13,52.5,52.5,3529600
-1984-07-06 00:00:00,52.25,52.63,52.13,52.38,1932800
-1984-07-09 00:00:00,52.38,52.63,51.38,52.5,2054400
-1984-07-10 00:00:00,52.0,52.88,52.0,52.38,2688000
-1984-07-11 00:00:00,52.5,53.38,52.38,53.0,7030400
-1984-07-12 00:00:00,53.0,53.63,53.0,53.25,4190400
-1984-07-13 00:00:00,53.38,53.75,53.0,53.5,3352000
-1984-07-16 00:00:00,52.75,53.38,52.75,53.38,4822400
-1984-07-17 00:00:00,53.38,53.88,53.25,53.75,2641600
-1984-07-18 00:00:00,53.63,53.63,53.0,53.25,2366400
-1984-07-19 00:00:00,53.0,53.0,52.5,52.75,2232000
-1984-07-20 00:00:00,52.88,53.13,52.5,52.75,3600000
-1984-07-23 00:00:00,52.88,52.88,52.0,52.63,2524800
-1984-07-24 00:00:00,52.63,53.0,52.5,52.88,2764800
-1984-07-25 00:00:00,52.63,54.5,52.63,54.38,5192000
-1984-07-26 00:00:00,54.25,54.38,53.75,54.0,3080000
-1984-07-27 00:00:00,54.0,54.13,53.63,54.0,2049600
-1984-07-30 00:00:00,53.5,53.5,52.13,52.25,2160000
-1984-07-31 00:00:00,52.25,52.88,52.13,52.75,3003200
-1984-08-01 00:00:00,53.25,53.88,53.0,53.38,1993600
-1984-08-02 00:00:00,53.0,54.63,52.88,54.5,5739200
-1984-08-03 00:00:00,55.0,56.13,54.5,55.5,8273600
-1984-08-06 00:00:00,55.5,56.75,55.25,55.75,7670400
-1984-08-07 00:00:00,55.38,57.38,55.13,56.25,4745600
-1984-08-08 00:00:00,56.38,56.88,54.75,54.75,3454400
-1984-08-09 00:00:00,54.25,55.13,54.13,54.75,4590400
-1984-08-10 00:00:00,57.5,57.5,55.38,55.38,5862400
-1984-08-13 00:00:00,55.13,55.88,54.88,55.63,1843200
-1984-08-14 00:00:00,55.75,55.88,54.88,54.88,3300800
-1984-08-15 00:00:00,54.88,55.38,53.75,53.88,3748800
-1984-08-16 00:00:00,54.0,54.63,53.5,54.13,2952000
-1984-08-17 00:00:00,54.38,54.75,54.13,54.25,1974400
-1984-08-20 00:00:00,54.5,55.25,54.25,55.25,2067200
-1984-08-21 00:00:00,55.0,56.63,55.0,56.25,4667200
-1984-08-22 00:00:00,56.38,56.5,55.13,55.75,2697600
-1984-08-23 00:00:00,55.75,56.88,55.63,56.75,2459200
-1984-08-24 00:00:00,56.75,56.75,56.0,56.5,2209600
-1984-08-27 00:00:00,56.25,56.25,55.63,56.0,2569600
-1984-08-28 00:00:00,55.88,56.75,55.88,56.5,1254400
-1984-08-29 00:00:00,56.5,56.75,56.0,56.13,2996800
-1984-08-30 00:00:00,56.0,56.38,56.0,56.0,2091200
-1984-08-31 00:00:00,56.0,56.13,55.63,56.0,1286400
-1984-09-04 00:00:00,55.75,55.75,54.75,55.38,1462400
-1984-09-05 00:00:00,55.38,55.38,54.88,55.0,1832000
-1984-09-06 00:00:00,55.25,55.75,55.0,55.63,1708800
-1984-09-07 00:00:00,55.75,56.25,55.25,55.38,2737600
-1984-09-10 00:00:00,54.75,55.25,54.38,54.75,1934400
-1984-09-11 00:00:00,55.0,55.13,54.38,54.38,3420800
-1984-09-12 00:00:00,54.5,54.75,53.63,54.63,2024000
-1984-09-13 00:00:00,54.88,56.75,54.38,56.63,2881600
-1984-09-14 00:00:00,56.88,57.63,56.63,57.13,5468800
-1984-09-17 00:00:00,56.75,56.88,56.25,56.38,3651200
-1984-09-18 00:00:00,56.0,56.13,55.5,55.5,4628800
-1984-09-19 00:00:00,55.25,55.63,54.88,55.13,3243200
-1984-09-20 00:00:00,55.0,55.75,54.88,55.75,1732800
-1984-09-21 00:00:00,54.25,56.0,54.13,55.75,3203200
-1984-09-24 00:00:00,54.25,55.25,54.25,55.13,1539200
-1984-09-25 00:00:00,55.0,56.63,54.75,56.38,3377600
-1984-09-26 00:00:00,56.0,56.88,55.88,56.38,1494400
-1984-09-27 00:00:00,56.5,56.75,56.13,56.63,3166400
-1984-09-28 00:00:00,56.25,56.5,55.5,55.88,1051200
-1984-10-01 00:00:00,55.88,56.25,55.38,55.75,1584000
-1984-10-02 00:00:00,55.63,56.75,55.63,56.0,4012800
-1984-10-03 00:00:00,56.0,56.38,55.75,56.13,2204800
-1984-10-04 00:00:00,56.25,56.63,55.5,55.88,5646400
-1984-10-05 00:00:00,55.75,55.88,53.38,53.88,9358400
-1984-10-08 00:00:00,53.63,53.88,53.13,53.75,3092800
-1984-10-09 00:00:00,53.75,54.0,53.63,53.63,4651200
-1984-10-10 00:00:00,53.63,54.13,53.38,54.0,4748800
-1984-10-11 00:00:00,54.13,54.13,53.0,53.63,5334400
-1984-10-12 00:00:00,53.63,54.0,53.38,53.88,3841600
-1984-10-15 00:00:00,53.25,53.88,53.25,53.75,4144000
-1984-10-16 00:00:00,53.63,54.13,53.38,54.13,2811200
-1984-10-17 00:00:00,54.13,54.5,53.88,54.5,2516800
-1984-10-18 00:00:00,54.25,55.5,54.25,55.5,5176000
-1984-10-19 00:00:00,56.75,57.0,55.5,57.0,11091200
-1984-10-22 00:00:00,56.75,57.5,56.63,57.5,2652800
-1984-10-23 00:00:00,57.5,58.25,57.0,57.63,3673600
-1984-10-24 00:00:00,57.63,58.5,57.5,58.38,5739200
-1984-10-25 00:00:00,58.0,58.38,57.75,57.88,5190400
-1984-10-26 00:00:00,57.63,57.88,57.25,57.38,3259200
-1984-10-29 00:00:00,57.38,57.5,57.13,57.38,1692800
-1984-10-30 00:00:00,57.38,58.88,57.25,58.75,4064000
-1984-10-31 00:00:00,58.38,58.63,58.0,58.0,2950400
-1984-11-01 00:00:00,58.0,58.63,57.63,58.25,3132800
-1984-11-02 00:00:00,58.0,59.13,58.0,58.75,4350400
-1984-11-05 00:00:00,58.75,59.0,58.5,58.5,1289600
-1984-11-06 00:00:00,58.5,59.75,58.38,59.63,5990400
-1984-11-07 00:00:00,59.38,59.63,58.75,59.0,5872000
-1984-11-08 00:00:00,58.75,59.0,58.38,58.5,2832000
-1984-11-09 00:00:00,58.63,59.0,57.5,57.63,2563200
-1984-11-12 00:00:00,57.88,57.88,57.13,57.63,923200
-1984-11-13 00:00:00,57.38,57.38,56.38,56.5,3548800
-1984-11-14 00:00:00,57.0,57.88,56.75,57.5,2825600
-1984-11-15 00:00:00,57.75,58.63,57.5,58.38,3340800
-1984-11-16 00:00:00,58.63,59.0,56.75,56.88,4049600
-1984-11-19 00:00:00,56.75,57.63,56.75,57.25,2915200
-1984-11-20 00:00:00,57.5,58.5,57.38,58.0,2380800
-1984-11-21 00:00:00,57.75,58.38,57.63,58.0,2278400
-1984-11-23 00:00:00,58.5,59.75,58.38,59.63,4323200
-1984-11-26 00:00:00,59.75,59.88,58.5,59.0,5414400
-1984-11-27 00:00:00,59.13,59.13,58.5,58.63,3558400
-1984-11-28 00:00:00,58.63,58.75,57.38,57.38,2233600
-1984-11-29 00:00:00,57.38,58.38,57.25,58.25,2512000
-1984-11-30 00:00:00,57.88,58.13,57.0,57.75,2152000
-1984-12-03 00:00:00,57.75,58.75,57.38,58.38,4305600
-1984-12-04 00:00:00,58.63,58.75,58.13,58.13,3310400
-1984-12-05 00:00:00,58.25,58.25,57.5,57.75,1456000
-1984-12-06 00:00:00,57.5,58.13,57.38,57.75,2494400
-1984-12-07 00:00:00,58.0,58.25,57.38,57.38,2473600
-1984-12-10 00:00:00,57.38,58.75,57.38,58.5,2441600
-1984-12-11 00:00:00,58.38,59.25,58.25,58.63,2096000
-1984-12-12 00:00:00,59.0,59.25,58.75,59.0,1988800
-1984-12-13 00:00:00,59.0,59.13,58.13,58.25,2192000
-1984-12-14 00:00:00,58.13,59.13,58.0,58.5,3134400
-1984-12-17 00:00:00,58.5,58.5,57.13,57.88,6572800
-1984-12-18 00:00:00,58.0,59.0,57.88,58.88,8409600
-1984-12-19 00:00:00,59.0,59.38,58.25,58.5,5862400
-1984-12-20 00:00:00,58.5,58.88,57.75,58.13,3817600
-1984-12-21 00:00:00,57.88,57.88,55.75,56.5,13828800
-1984-12-24 00:00:00,56.5,57.13,56.5,56.5,2518400
-1984-12-26 00:00:00,56.5,56.88,56.38,56.75,1702400
-1984-12-27 00:00:00,56.88,57.0,56.75,56.88,1916800
-1984-12-28 00:00:00,57.0,57.13,56.75,56.75,3073600
-1984-12-31 00:00:00,56.75,57.13,56.38,57.0,2465600
-1985-01-02 00:00:00,56.75,56.88,56.13,56.25,2324800
-1985-01-03 00:00:00,55.75,56.0,54.5,55.88,9264000
-1985-01-04 00:00:00,55.63,56.0,55.38,56.0,3158400
-1985-01-07 00:00:00,56.25,57.0,56.0,56.75,2323200
-1985-01-08 00:00:00,56.88,57.38,56.75,57.0,2876800
-1985-01-09 00:00:00,57.0,57.38,56.25,56.5,3540800
-1985-01-10 00:00:00,56.25,56.5,55.63,56.13,4513600
-1985-01-11 00:00:00,56.25,56.75,55.63,55.75,4939200
-1985-01-14 00:00:00,55.0,56.63,54.88,56.38,8267200
-1985-01-15 00:00:00,56.63,56.75,56.0,56.5,4049600
-1985-01-16 00:00:00,56.5,57.38,56.38,57.38,3659200
-1985-01-17 00:00:00,57.13,57.25,56.25,57.0,3630400
-1985-01-18 00:00:00,56.75,56.88,55.25,55.5,5790400
-1985-01-21 00:00:00,55.75,57.13,55.5,56.63,7107200
-1985-01-22 00:00:00,56.88,57.25,56.63,57.25,5691200
-1985-01-23 00:00:00,56.5,57.38,56.5,57.38,3966400
-1985-01-24 00:00:00,57.38,57.38,55.5,55.75,5734400
-1985-01-25 00:00:00,55.25,55.63,54.88,55.0,6795200
-1985-01-28 00:00:00,55.0,55.13,54.5,55.0,8428800
-1985-01-29 00:00:00,55.0,57.13,54.88,57.13,4619200
-1985-01-30 00:00:00,57.38,57.5,56.25,56.63,5097600
-1985-01-31 00:00:00,56.5,57.0,55.75,56.25,5326400
-1985-02-01 00:00:00,55.5,55.88,55.25,55.63,4632000
-1985-02-04 00:00:00,55.5,56.38,55.5,56.13,4448000
-1985-02-05 00:00:00,56.13,56.13,55.13,55.5,3577600
-1985-02-06 00:00:00,55.63,56.25,55.5,55.75,4224000
-1985-02-07 00:00:00,55.88,56.38,55.5,55.75,5046400
-1985-02-08 00:00:00,55.75,56.38,55.63,56.13,4942400
-1985-02-11 00:00:00,55.88,56.0,55.5,56.0,3481600
-1985-02-12 00:00:00,55.63,56.75,55.63,55.88,3870400
-1985-02-13 00:00:00,55.63,57.0,55.63,56.88,5073600
-1985-02-14 00:00:00,57.25,57.38,56.5,56.88,6689600
-1985-02-15 00:00:00,56.75,56.88,56.25,56.38,4814400
-1985-02-19 00:00:00,56.38,56.75,56.25,56.75,2350400
-1985-02-20 00:00:00,56.25,56.75,55.88,56.25,3355200
-1985-02-21 00:00:00,56.0,57.0,56.0,56.63,3854400
-1985-02-22 00:00:00,56.88,57.5,56.75,57.13,2776000
-1985-02-25 00:00:00,56.88,57.88,56.75,57.5,3659200
-1985-02-26 00:00:00,57.13,57.88,57.0,57.63,3972800
-1985-02-27 00:00:00,57.63,57.63,56.75,57.0,2976000
-1985-02-28 00:00:00,56.75,57.38,56.63,56.88,2916800
-1985-03-01 00:00:00,56.63,57.63,56.63,57.0,6659200
-1985-03-04 00:00:00,57.0,57.25,56.63,57.13,1956800
-1985-03-05 00:00:00,57.25,57.5,56.88,57.38,2486400
-1985-03-06 00:00:00,57.25,57.5,56.25,56.5,5732800
-1985-03-07 00:00:00,56.5,56.5,55.5,55.63,6108800
-1985-03-08 00:00:00,56.13,56.63,55.63,56.5,4249600
-1985-03-11 00:00:00,56.75,57.0,56.38,56.88,2940800
-1985-03-12 00:00:00,56.5,57.0,56.25,56.75,4771200
-1985-03-13 00:00:00,56.63,57.0,56.5,56.63,1822400
-1985-03-14 00:00:00,56.38,56.5,55.75,55.88,4574400
-1985-03-15 00:00:00,55.63,56.13,55.0,55.5,6140800
-1985-03-18 00:00:00,55.25,55.88,55.25,55.5,2192000
-1985-03-19 00:00:00,55.63,56.25,55.5,56.13,3771200
-1985-03-20 00:00:00,56.38,56.63,55.88,56.13,2435200
-1985-03-21 00:00:00,56.13,56.5,56.13,56.5,2006400
-1985-03-22 00:00:00,56.75,56.75,56.0,56.25,2916800
-1985-03-25 00:00:00,56.38,56.38,56.0,56.38,2820800
-1985-03-26 00:00:00,56.38,56.38,55.88,56.0,4508800
-1985-03-27 00:00:00,55.88,56.25,55.5,55.75,8568000
-1985-03-28 00:00:00,55.63,55.75,55.0,55.0,5870400
-1985-03-29 00:00:00,55.13,55.5,54.88,55.5,3003200
-1985-04-01 00:00:00,54.0,54.63,54.0,54.38,6196800
-1985-04-02 00:00:00,54.25,55.0,54.13,54.75,3534400
-1985-04-03 00:00:00,54.75,54.88,53.75,53.75,3987200
-1985-04-04 00:00:00,53.5,53.88,53.0,53.63,5761600
-1985-04-08 00:00:00,53.88,54.0,53.38,53.38,1758400
-1985-04-09 00:00:00,53.5,53.75,52.75,53.0,6006400
-1985-04-10 00:00:00,53.13,53.25,51.88,52.38,10070400
-1985-04-11 00:00:00,52.5,52.88,52.13,52.38,5299200
-1985-04-12 00:00:00,52.13,52.63,52.13,52.38,2688000
-1985-04-15 00:00:00,52.0,52.25,51.63,52.0,5736000
-1985-04-16 00:00:00,52.5,53.13,52.13,53.13,4764800
-1985-04-17 00:00:00,53.0,53.75,52.63,53.25,3147200
-1985-04-18 00:00:00,54.0,54.0,52.75,52.75,4224000
-1985-04-19 00:00:00,53.13,53.25,52.63,52.75,4248000
-1985-04-22 00:00:00,53.0,53.13,52.5,52.88,2267200
-1985-04-23 00:00:00,52.63,53.13,52.5,52.63,5696000
-1985-04-24 00:00:00,52.75,53.0,52.25,52.38,1724800
-1985-04-25 00:00:00,52.38,53.13,52.38,52.88,4331200
-1985-04-26 00:00:00,52.63,52.75,51.63,52.13,2544000
-1985-04-29 00:00:00,52.25,52.38,51.88,51.88,4912000
-1985-04-30 00:00:00,52.13,52.38,51.88,52.13,4544000
-1985-05-01 00:00:00,52.13,52.38,51.88,52.13,3571200
-1985-05-02 00:00:00,52.38,52.5,51.63,51.75,3059200
-1985-05-03 00:00:00,52.25,52.75,52.13,52.38,2424000
-1985-05-06 00:00:00,52.5,52.88,52.13,52.13,1876800
-1985-05-07 00:00:00,52.13,52.88,52.0,52.13,2462400
-1985-05-08 00:00:00,51.88,52.38,51.13,51.25,3012800
-1985-05-09 00:00:00,51.5,51.63,50.63,50.75,2976000
-1985-05-10 00:00:00,51.13,51.38,50.63,50.88,4334400
-1985-05-13 00:00:00,51.0,51.0,50.38,50.75,2160000
-1985-05-14 00:00:00,51.13,51.38,50.75,51.0,3028800
-1985-05-15 00:00:00,51.0,52.0,51.0,52.0,5244800
-1985-05-16 00:00:00,52.0,52.25,51.75,52.13,4640000
-1985-05-17 00:00:00,52.0,52.38,51.75,51.75,3646400
-1985-05-20 00:00:00,52.25,52.63,51.88,52.13,4387200
-1985-05-21 00:00:00,52.38,52.88,52.13,52.63,4766400
-1985-05-22 00:00:00,52.63,53.13,52.5,53.0,3131200
-1985-05-23 00:00:00,52.88,53.13,51.63,51.63,6393600
-1985-05-24 00:00:00,52.0,53.13,51.88,53.13,2300800
-1985-05-28 00:00:00,53.0,53.88,53.0,53.38,5340800
-1985-05-29 00:00:00,53.63,54.0,53.38,54.0,2884800
-1985-05-30 00:00:00,54.25,54.75,53.75,54.0,4028800
-1985-05-31 00:00:00,53.88,54.0,53.63,53.88,2184000
-1985-06-03 00:00:00,53.88,53.88,52.5,53.38,2984000
-1985-06-04 00:00:00,53.5,53.63,52.75,53.0,3120000
-1985-06-05 00:00:00,53.13,53.38,52.63,52.88,4726400
-1985-06-06 00:00:00,52.88,53.75,52.88,53.5,4988800
-1985-06-07 00:00:00,53.63,53.75,52.88,53.25,3961600
-1985-06-10 00:00:00,53.5,53.75,53.25,53.63,2481600
-1985-06-11 00:00:00,53.63,53.75,53.0,53.25,4393600
-1985-06-12 00:00:00,53.0,53.63,53.0,53.5,1881600
-1985-06-13 00:00:00,53.75,54.0,53.13,53.13,3100800
-1985-06-14 00:00:00,53.0,53.5,52.75,53.38,2500800
-1985-06-17 00:00:00,53.38,53.5,53.13,53.5,1652800
-1985-06-18 00:00:00,53.38,53.88,53.38,53.75,2758400
-1985-06-19 00:00:00,54.0,54.75,54.0,54.25,2456000
-1985-06-20 00:00:00,54.5,54.88,54.25,54.88,2211200
-1985-06-21 00:00:00,54.63,57.0,54.5,56.0,5972800
-1985-06-24 00:00:00,56.38,56.5,55.75,55.88,7048000
-1985-06-25 00:00:00,55.88,56.25,55.75,56.25,5324800
-1985-06-26 00:00:00,56.13,56.38,56.0,56.25,2654400
-1985-06-27 00:00:00,56.13,56.5,55.88,56.25,2238400
-1985-06-28 00:00:00,56.0,56.25,55.63,56.13,1843200
-1985-07-01 00:00:00,56.38,57.88,56.25,57.13,4734400
-1985-07-02 00:00:00,57.25,57.63,57.13,57.38,4011200
-1985-07-03 00:00:00,57.25,57.88,57.25,57.75,3531200
-1985-07-05 00:00:00,57.75,58.25,57.75,58.13,2491200
-1985-07-08 00:00:00,57.88,58.25,57.38,57.5,2870400
-1985-07-09 00:00:00,57.5,57.88,57.5,57.88,4254400
-1985-07-10 00:00:00,57.75,58.0,57.0,57.13,2905600
-1985-07-11 00:00:00,57.13,57.63,56.75,57.5,2675200
-1985-07-12 00:00:00,57.5,57.88,57.25,57.88,2268800
-1985-07-15 00:00:00,56.88,57.88,56.75,56.88,2710400
-1985-07-16 00:00:00,57.25,58.13,56.88,58.13,4044800
-1985-07-17 00:00:00,58.5,58.5,58.0,58.5,5848000
-1985-07-18 00:00:00,58.0,58.5,57.63,57.75,3364800
-1985-07-19 00:00:00,57.88,58.88,57.25,58.63,6150400
-1985-07-22 00:00:00,58.88,58.88,58.5,58.88,2579200
-1985-07-23 00:00:00,58.88,59.25,58.25,58.38,4387200
-1985-07-24 00:00:00,57.88,58.38,57.88,58.0,3140800
-1985-07-25 00:00:00,58.13,58.25,57.5,58.25,2419200
-1985-07-26 00:00:00,58.13,58.25,57.75,57.75,2542400
-1985-07-29 00:00:00,57.63,57.63,57.13,57.25,3444800
-1985-07-30 00:00:00,57.0,57.5,57.0,57.25,2124800
-1985-07-31 00:00:00,57.13,57.38,57.0,57.25,2321600
-1985-08-01 00:00:00,57.25,58.25,56.88,58.25,2584000
-1985-08-02 00:00:00,58.38,58.38,57.75,57.88,1697600
-1985-08-05 00:00:00,57.63,57.75,57.13,57.75,2158400
-1985-08-06 00:00:00,57.5,57.75,56.5,56.5,2401600
-1985-08-07 00:00:00,56.0,57.38,56.0,57.13,2193600
-1985-08-08 00:00:00,57.0,57.38,56.25,57.25,2564800
-1985-08-09 00:00:00,57.38,57.75,57.25,57.38,2736000
-1985-08-12 00:00:00,57.25,57.88,57.25,57.5,1790400
-1985-08-13 00:00:00,57.75,57.88,57.0,57.5,1700800
-1985-08-14 00:00:00,58.0,58.0,57.63,57.63,1518400
-1985-08-15 00:00:00,57.88,57.88,57.13,57.63,3283200
-1985-08-16 00:00:00,57.63,58.0,57.38,58.0,4214400
-1985-08-19 00:00:00,57.88,58.25,57.88,58.0,1425600
-1985-08-20 00:00:00,58.25,59.13,58.0,58.88,2683200
-1985-08-21 00:00:00,58.63,59.38,58.63,59.13,2907200
-1985-08-22 00:00:00,58.88,59.13,57.75,57.88,2918400
-1985-08-23 00:00:00,57.63,57.88,57.5,57.75,904000
-1985-08-26 00:00:00,57.88,57.88,57.25,57.5,820800
-1985-08-27 00:00:00,57.88,57.88,57.38,57.88,912000
-1985-08-28 00:00:00,57.88,57.88,57.38,57.88,2944000
-1985-08-29 00:00:00,57.75,57.75,57.25,57.38,2745600
-1985-08-30 00:00:00,57.5,57.63,57.13,57.5,2646400
-1985-09-03 00:00:00,57.5,57.75,57.25,57.63,2028800
-1985-09-04 00:00:00,57.75,57.75,57.38,57.63,1616000
-1985-09-05 00:00:00,57.5,57.88,57.5,57.75,2052800
-1985-09-06 00:00:00,57.75,58.38,57.75,58.25,1729600
-1985-09-09 00:00:00,58.0,58.0,57.38,57.63,1278400
-1985-09-10 00:00:00,57.38,57.75,56.63,56.63,1816000
-1985-09-11 00:00:00,56.75,56.75,55.5,55.75,3192000
-1985-09-12 00:00:00,56.0,56.75,56.0,56.5,1913600
-1985-09-13 00:00:00,56.63,56.75,56.0,56.5,3003200
-1985-09-16 00:00:00,56.25,56.75,56.0,56.75,1065600
-1985-09-17 00:00:00,56.75,57.25,56.38,57.25,2001600
-1985-09-18 00:00:00,57.0,57.5,56.75,57.25,2337600
-1985-09-19 00:00:00,57.25,58.25,57.25,57.63,2521600
-1985-09-20 00:00:00,57.13,57.5,56.88,57.0,3812800
-1985-09-23 00:00:00,58.88,58.88,57.5,57.5,4851200
-1985-09-24 00:00:00,57.5,57.63,56.88,57.5,3870400
-1985-09-25 00:00:00,57.63,58.25,57.38,57.38,4982400
-1985-09-26 00:00:00,57.13,57.38,57.0,57.0,3440000
-1985-09-30 00:00:00,56.88,56.88,56.25,56.38,2080000
-1985-10-01 00:00:00,55.88,56.0,55.0,55.75,2939200
-1985-10-02 00:00:00,55.75,56.75,55.63,56.13,2276800
-1985-10-03 00:00:00,55.75,56.63,55.75,56.0,2310400
-1985-10-04 00:00:00,56.0,56.25,55.5,56.25,1712000
-1985-10-07 00:00:00,56.0,56.75,55.75,56.5,3078400
-1985-10-08 00:00:00,56.5,57.13,56.13,56.63,2448000
-1985-10-09 00:00:00,56.88,57.75,56.63,56.75,3232000
-1985-10-10 00:00:00,56.5,57.13,56.38,57.13,2288000
-1985-10-11 00:00:00,56.88,56.88,56.25,56.88,3177600
-1985-10-14 00:00:00,57.0,57.63,57.0,57.63,1529600
-1985-10-15 00:00:00,57.63,57.63,56.88,56.88,2728000
-1985-10-16 00:00:00,57.0,58.88,57.0,58.88,4873600
-1985-10-17 00:00:00,58.75,59.0,58.13,58.63,7681600
-1985-10-18 00:00:00,58.38,58.75,58.25,58.63,3235200
-1985-10-21 00:00:00,58.5,58.63,58.25,58.5,1816000
-1985-10-22 00:00:00,58.5,59.0,58.38,58.75,1409600
-1985-10-23 00:00:00,58.5,59.63,58.38,59.5,3635200
-1985-10-24 00:00:00,59.63,60.5,59.25,60.5,7689600
-1985-10-25 00:00:00,61.0,61.25,60.38,60.63,4576000
-1985-10-28 00:00:00,61.13,62.0,60.5,62.0,4609600
-1985-10-29 00:00:00,62.0,62.5,61.75,62.5,5300800
-1985-10-30 00:00:00,63.0,64.12,63.0,63.88,12928000
-1985-10-31 00:00:00,63.5,63.88,63.13,63.38,4027200
-1985-11-01 00:00:00,63.38,64.25,62.88,64.12,4427200
-1985-11-04 00:00:00,64.12,64.5,63.5,64.5,3744000
-1985-11-05 00:00:00,64.75,67.0,64.5,66.62,13833600
-1985-11-06 00:00:00,66.62,66.75,65.0,65.87,6129600
-1985-11-07 00:00:00,65.87,66.0,65.37,65.75,3256000
-1985-11-08 00:00:00,65.75,66.12,65.37,66.0,3553600
-1985-11-11 00:00:00,65.5,67.5,65.25,67.5,3208000
-1985-11-12 00:00:00,66.87,67.0,66.12,66.62,7320000
-1985-11-13 00:00:00,66.5,66.5,65.75,65.87,4017600
-1985-11-14 00:00:00,65.62,66.25,65.37,66.12,4084800
-1985-11-15 00:00:00,66.0,66.0,65.25,65.5,6428800
-1985-11-18 00:00:00,65.75,65.87,65.12,65.75,2972800
-1985-11-19 00:00:00,65.75,66.12,65.62,66.0,2524800
-1985-11-20 00:00:00,65.87,66.37,65.62,66.0,3260800
-1985-11-21 00:00:00,66.25,67.12,66.0,67.0,4017600
-1985-11-22 00:00:00,67.0,67.25,66.5,67.0,2809600
-1985-11-25 00:00:00,67.25,67.25,66.5,66.62,1948800
-1985-11-26 00:00:00,66.87,67.62,66.75,67.0,2865600
-1985-11-27 00:00:00,66.87,67.37,66.5,66.75,3057600
-1985-11-29 00:00:00,67.5,67.5,67.0,67.12,3460800
-1985-12-02 00:00:00,66.87,67.25,66.62,67.25,2553600
-1985-12-03 00:00:00,67.0,67.62,66.87,67.37,3500800
-1985-12-04 00:00:00,67.12,67.25,66.75,66.87,5776000
-1985-12-05 00:00:00,67.37,67.5,66.75,66.87,5459200
-1985-12-06 00:00:00,66.5,67.25,66.25,67.12,3592000
-1985-12-09 00:00:00,67.62,68.87,67.12,68.87,5331200
-1985-12-10 00:00:00,68.87,70.0,68.75,69.87,5617600
-1985-12-11 00:00:00,70.0,71.5,70.0,71.12,7624000
-1985-12-12 00:00:00,71.0,71.0,68.12,69.12,6048000
-1985-12-13 00:00:00,69.0,70.75,68.75,70.37,6760000
-1985-12-16 00:00:00,70.62,71.25,69.87,70.5,6561600
-1985-12-17 00:00:00,70.75,70.87,69.25,69.25,4172800
-1985-12-18 00:00:00,70.25,70.25,69.37,70.0,4563200
-1985-12-19 00:00:00,69.87,70.37,69.5,70.0,4078400
-1985-12-20 00:00:00,70.0,71.75,70.0,70.25,8446400
-1985-12-23 00:00:00,70.75,70.75,69.62,69.75,2601600
-1985-12-24 00:00:00,69.37,69.62,68.25,69.0,2164800
-1985-12-26 00:00:00,68.75,69.5,68.75,69.5,1246400
-1985-12-27 00:00:00,69.75,70.12,69.37,69.62,1811200
-1985-12-30 00:00:00,69.87,70.87,69.62,70.75,2510400
-1985-12-31 00:00:00,70.87,70.87,69.75,69.75,2800000
-1986-01-02 00:00:00,69.75,69.75,68.62,69.25,3772800
-1986-01-03 00:00:00,69.12,70.12,69.12,69.75,3652800
-1986-01-06 00:00:00,69.5,69.87,69.12,69.37,1708800
-1986-01-07 00:00:00,69.0,70.12,69.0,69.0,7260800
-1986-01-08 00:00:00,69.25,69.25,66.0,66.62,5556800
-1986-01-09 00:00:00,65.5,66.0,64.25,65.0,7032000
-1986-01-10 00:00:00,65.12,65.5,64.5,65.0,4716800
-1986-01-13 00:00:00,65.0,65.75,64.5,65.5,3206400
-1986-01-14 00:00:00,66.25,66.62,65.5,66.62,4196800
-1986-01-15 00:00:00,66.87,67.25,66.62,67.0,3966400
-1986-01-16 00:00:00,67.25,67.5,66.0,67.25,6627200
-1986-01-17 00:00:00,67.5,67.5,66.37,67.5,8662400
-1986-01-20 00:00:00,66.87,67.25,66.5,67.25,1876800
-1986-01-21 00:00:00,67.25,67.37,66.62,66.75,2006400
-1986-01-22 00:00:00,66.62,67.25,65.87,66.0,4033600
-1986-01-23 00:00:00,65.87,66.5,65.62,66.25,3526400
-1986-01-24 00:00:00,66.25,66.5,65.37,65.75,3673600
-1986-01-27 00:00:00,65.75,66.0,64.87,65.37,4454400
-1986-01-28 00:00:00,65.37,65.37,64.37,65.25,10452800
-1986-01-29 00:00:00,65.0,65.5,64.37,64.5,12470400
-1986-01-30 00:00:00,64.75,65.75,63.75,64.0,5312000
-1986-01-31 00:00:00,64.12,66.0,64.0,65.87,7180800
-1986-02-03 00:00:00,65.5,67.87,65.25,67.5,3889600
-1986-02-04 00:00:00,67.5,67.62,65.12,66.12,3550400
-1986-02-05 00:00:00,66.12,66.12,64.87,65.5,3489600
-1986-02-06 00:00:00,65.5,66.37,65.0,65.12,3142400
-1986-02-07 00:00:00,65.0,66.0,64.5,65.5,3398400
-1986-02-10 00:00:00,65.87,66.5,65.5,66.37,2716800
-1986-02-11 00:00:00,66.12,66.87,65.87,66.5,2532800
-1986-02-12 00:00:00,66.5,66.62,65.0,65.37,2707200
-1986-02-13 00:00:00,65.37,66.37,64.5,66.25,3406400
-1986-02-14 00:00:00,66.37,68.37,66.25,68.37,5089600
-1986-02-18 00:00:00,68.37,68.37,66.87,67.87,4656000
-1986-02-19 00:00:00,67.25,67.37,65.37,65.5,4206400
-1986-02-20 00:00:00,65.25,67.0,64.5,66.75,6947200
-1986-02-21 00:00:00,67.12,68.0,66.12,66.75,8206400
-1986-02-24 00:00:00,67.5,67.75,66.37,67.12,6035200
-1986-02-25 00:00:00,66.5,68.0,66.37,67.12,3867200
-1986-02-26 00:00:00,67.12,67.5,65.87,66.25,4849600
-1986-02-27 00:00:00,66.5,67.0,65.75,66.5,4740800
-1986-02-28 00:00:00,67.75,69.37,67.5,69.0,15814400
-1986-03-03 00:00:00,69.0,69.0,67.0,67.5,6404800
-1986-03-04 00:00:00,67.12,68.62,67.0,67.37,4691200
-1986-03-05 00:00:00,67.12,67.62,66.37,67.0,2982400
-1986-03-06 00:00:00,67.0,68.75,67.0,68.12,4668800
-1986-03-07 00:00:00,68.12,68.75,67.75,68.5,4288000
-1986-03-10 00:00:00,68.25,68.37,67.12,68.0,2750400
-1986-03-11 00:00:00,68.0,68.75,67.37,68.62,14539200
-1986-03-12 00:00:00,69.75,71.5,69.25,70.75,9961600
-1986-03-13 00:00:00,71.0,73.37,70.75,73.25,12475200
-1986-03-14 00:00:00,73.75,76.25,73.5,76.0,12582400
-1986-03-17 00:00:00,75.25,76.0,75.0,75.25,5430400
-1986-03-18 00:00:00,75.0,76.87,74.75,76.0,6670400
-1986-03-19 00:00:00,76.87,76.87,75.75,75.75,5030400
-1986-03-20 00:00:00,75.87,76.5,75.5,76.25,7561600
-1986-03-21 00:00:00,76.0,76.25,73.5,74.0,8977600
-1986-03-24 00:00:00,74.0,74.12,72.0,73.37,5313600
-1986-03-25 00:00:00,73.25,73.5,72.37,73.12,3859200
-1986-03-26 00:00:00,73.37,74.75,73.37,74.5,5001600
-1986-03-27 00:00:00,75.25,76.0,74.5,74.87,4569600
-1986-03-31 00:00:00,74.25,74.75,73.37,73.62,3321600
-1986-04-01 00:00:00,73.25,73.87,72.25,72.75,5225600
-1986-04-02 00:00:00,72.25,74.5,71.62,74.5,4604800
-1986-04-03 00:00:00,74.75,75.25,71.25,73.0,5144000
-1986-04-04 00:00:00,73.62,75.0,73.0,73.62,5436800
-1986-04-07 00:00:00,74.0,74.62,73.62,73.75,3113600
-1986-04-08 00:00:00,75.0,76.25,74.62,75.62,5908800
-1986-04-09 00:00:00,76.62,76.87,75.62,76.12,5472000
-1986-04-10 00:00:00,76.75,76.87,74.5,74.87,6300800
-1986-04-11 00:00:00,75.0,75.12,74.0,74.75,2742400
-1986-04-14 00:00:00,74.62,74.87,73.62,74.62,2208000
-1986-04-15 00:00:00,74.37,74.62,73.37,73.75,2238400
-1986-04-16 00:00:00,74.37,75.75,74.0,75.37,3406400
-1986-04-17 00:00:00,75.37,76.75,75.0,76.5,6620800
-1986-04-18 00:00:00,76.37,77.62,73.75,75.75,9313600
-1986-04-21 00:00:00,76.0,76.37,75.5,75.87,3624000
-1986-04-22 00:00:00,76.12,76.12,73.25,74.0,6446400
-1986-04-23 00:00:00,74.0,74.25,72.75,74.25,5470400
-1986-04-24 00:00:00,74.75,75.25,74.37,75.12,5694400
-1986-04-25 00:00:00,75.37,75.5,74.0,75.0,4473600
-1986-04-28 00:00:00,75.0,75.25,74.5,75.0,2920000
-1986-04-29 00:00:00,74.87,75.12,74.5,74.87,4417600
-1986-04-30 00:00:00,75.12,75.12,73.0,73.5,3753600
-1986-05-01 00:00:00,73.25,73.87,73.0,73.37,4225600
-1986-05-02 00:00:00,73.25,73.87,73.0,73.0,5126400
-1986-05-05 00:00:00,73.0,73.37,72.25,72.75,2904000
-1986-05-06 00:00:00,73.12,73.12,71.5,72.25,3531200
-1986-05-07 00:00:00,71.75,71.87,71.12,71.87,3990400
-1986-05-08 00:00:00,72.0,72.87,72.0,72.87,4302400
-1986-05-09 00:00:00,72.25,73.0,72.12,72.5,3763200
-1986-05-12 00:00:00,72.5,72.75,71.62,72.25,1790400
-1986-05-13 00:00:00,72.37,73.0,71.87,72.5,3396800
-1986-05-14 00:00:00,72.5,75.0,72.25,75.0,5976000
-1986-05-15 00:00:00,74.75,74.75,73.37,73.37,3841600
-1986-05-16 00:00:00,73.37,74.12,72.87,73.5,3913600
-1986-05-19 00:00:00,74.25,74.37,73.75,74.12,2363200
-1986-05-20 00:00:00,74.0,75.37,73.87,75.37,4681600
-1986-05-21 00:00:00,75.0,75.0,74.0,74.0,1731200
-1986-05-22 00:00:00,75.0,75.5,74.37,75.5,5390400
-1986-05-23 00:00:00,75.5,75.75,75.37,75.5,5220800
-1986-05-27 00:00:00,75.5,77.0,75.25,77.0,7808000
-1986-05-28 00:00:00,77.25,79.75,77.25,79.25,8561600
-1986-05-29 00:00:00,79.0,79.12,77.5,78.0,5905600
-1986-05-30 00:00:00,77.12,78.12,77.0,77.87,3564800
-1986-06-02 00:00:00,77.62,77.87,76.25,77.0,2992000
-1986-06-03 00:00:00,76.75,77.25,75.87,76.62,3552000
-1986-06-04 00:00:00,76.62,76.62,75.37,76.5,4516800
-1986-06-05 00:00:00,76.5,77.25,75.5,77.25,6884800
-1986-06-06 00:00:00,77.25,77.87,76.87,77.75,5163200
-1986-06-09 00:00:00,77.0,77.25,75.75,75.87,6121600
-1986-06-10 00:00:00,75.5,75.87,74.62,75.5,4049600
-1986-06-11 00:00:00,75.62,75.62,74.37,75.25,3742400
-1986-06-12 00:00:00,75.25,75.25,74.5,75.0,2472000
-1986-06-13 00:00:00,75.12,77.0,74.87,76.12,6449600
-1986-06-16 00:00:00,76.37,76.87,75.75,76.0,3897600
-1986-06-17 00:00:00,76.5,76.75,75.12,75.12,5961600
-1986-06-18 00:00:00,75.62,76.87,74.87,76.5,3808000
-1986-06-19 00:00:00,76.37,77.62,75.87,76.62,4180800
-1986-06-20 00:00:00,76.62,77.62,76.62,77.5,9976000
-1986-06-23 00:00:00,77.25,77.5,76.5,76.87,4177600
-1986-06-24 00:00:00,76.75,78.37,76.25,77.62,4603200
-1986-06-25 00:00:00,78.0,79.25,78.0,78.87,5129600
-1986-06-26 00:00:00,79.0,79.0,78.0,78.12,3086400
-1986-06-27 00:00:00,77.87,78.62,77.87,78.5,1827200
-1986-06-30 00:00:00,78.62,80.62,78.37,80.12,4273600
-1986-07-01 00:00:00,80.0,81.87,79.87,81.62,6249600
-1986-07-02 00:00:00,81.75,82.5,81.25,81.75,4172800
-1986-07-03 00:00:00,81.75,81.75,80.12,80.37,2560000
-1986-07-07 00:00:00,80.0,80.0,77.25,77.62,4531200
-1986-07-08 00:00:00,77.37,77.5,75.62,76.12,5680000
-1986-07-09 00:00:00,76.37,76.75,76.12,76.5,3966400
-1986-07-10 00:00:00,77.12,77.12,75.5,76.25,5769600
-1986-07-11 00:00:00,76.5,77.12,76.0,77.0,3681600
-1986-07-14 00:00:00,75.5,76.87,75.37,75.5,4462400
-1986-07-15 00:00:00,75.5,77.0,75.12,75.37,6278400
-1986-07-16 00:00:00,75.62,76.37,75.25,75.62,3940800
-1986-07-17 00:00:00,75.87,76.0,74.12,74.12,4625600
-1986-07-18 00:00:00,74.5,75.12,72.12,72.25,7454400
-1986-07-21 00:00:00,72.62,73.5,72.62,73.0,5321600
-1986-07-22 00:00:00,72.75,74.62,72.75,73.37,3460800
-1986-07-23 00:00:00,73.12,74.5,73.0,74.5,5675200
-1986-07-24 00:00:00,74.37,74.87,74.0,74.5,2811200
-1986-07-25 00:00:00,75.0,77.37,75.0,77.0,4342400
-1986-07-28 00:00:00,77.0,77.12,75.0,75.0,5110400
-1986-07-29 00:00:00,76.0,76.37,74.87,76.0,3334400
-1986-07-30 00:00:00,76.5,78.5,76.12,76.75,6198400
-1986-07-31 00:00:00,76.87,77.62,76.75,77.37,5841600
-1986-08-01 00:00:00,77.37,77.87,77.0,77.25,3129600
-1986-08-04 00:00:00,77.0,79.5,75.25,77.62,3900800
-1986-08-05 00:00:00,77.87,78.87,77.75,78.12,3212800
-1986-08-06 00:00:00,78.12,79.25,78.0,79.12,3382400
-1986-08-07 00:00:00,78.87,79.12,77.25,77.62,4387200
-1986-08-08 00:00:00,77.75,77.87,76.0,76.75,2134400
-1986-08-11 00:00:00,76.75,77.25,76.0,76.0,3075200
-1986-08-12 00:00:00,76.5,76.87,75.0,76.87,6280000
-1986-08-13 00:00:00,76.87,77.75,76.62,76.62,4465600
-1986-08-14 00:00:00,76.75,77.0,75.87,76.37,2969600
-1986-08-15 00:00:00,76.5,77.5,76.25,77.5,5864000
-1986-08-18 00:00:00,78.75,78.87,77.87,78.87,7241600
-1986-08-19 00:00:00,78.87,79.0,77.75,78.25,3128000
-1986-08-20 00:00:00,77.87,78.0,77.0,77.25,3483200
-1986-08-21 00:00:00,77.5,77.87,76.87,77.62,2673600
-1986-08-22 00:00:00,77.87,78.37,77.25,78.37,1678400
-1986-08-25 00:00:00,78.37,78.37,77.0,77.0,2721600
-1986-08-26 00:00:00,78.0,79.37,77.62,79.25,3828800
-1986-08-27 00:00:00,79.25,79.62,78.5,79.5,4156800
-1986-08-28 00:00:00,79.37,80.62,79.25,80.0,4704000
-1986-08-29 00:00:00,79.75,80.62,79.5,80.0,2582400
-1986-09-02 00:00:00,80.0,80.5,78.12,78.37,5040000
-1986-09-03 00:00:00,78.12,78.75,77.62,78.12,5406400
-1986-09-04 00:00:00,78.12,78.87,77.75,78.75,3835200
-1986-09-05 00:00:00,78.25,78.37,76.0,76.5,7720000
-1986-09-08 00:00:00,75.75,76.5,75.75,76.12,4464000
-1986-09-09 00:00:00,76.0,77.0,75.87,76.5,3142400
-1986-09-10 00:00:00,76.5,77.62,76.25,77.0,4030400
-1986-09-11 00:00:00,76.62,76.62,71.0,73.12,10755200
-1986-09-12 00:00:00,73.12,73.12,71.62,72.0,8750400
-1986-09-15 00:00:00,72.0,72.37,71.0,71.87,4873600
-1986-09-16 00:00:00,71.87,72.25,71.0,71.62,4603200
-1986-09-17 00:00:00,71.5,71.75,69.25,69.25,4294400
-1986-09-18 00:00:00,69.37,69.5,67.62,69.0,4904000
-1986-09-19 00:00:00,69.0,69.25,67.75,67.75,6534400
-1986-09-22 00:00:00,68.37,68.37,67.75,68.37,4451200
-1986-09-23 00:00:00,68.5,69.25,67.87,68.5,3020800
-1986-09-24 00:00:00,68.75,69.25,68.0,68.62,10374400
-1986-09-25 00:00:00,68.5,68.5,66.37,66.75,5398400
-1986-09-26 00:00:00,66.5,67.12,66.12,66.37,4694400
-1986-09-29 00:00:00,66.37,67.37,65.87,67.25,3470400
-1986-09-30 00:00:00,68.0,68.25,67.37,67.75,3172800
-1986-10-01 00:00:00,67.75,69.12,67.5,68.12,3832000
-1986-10-02 00:00:00,68.0,69.0,67.87,68.5,2326400
-1986-10-03 00:00:00,68.75,70.0,68.25,68.87,2803200
-1986-10-06 00:00:00,68.62,70.0,68.37,69.62,2292800
-1986-10-07 00:00:00,69.12,69.5,68.37,69.12,2673600
-1986-10-08 00:00:00,69.12,71.0,69.0,70.75,4456000
-1986-10-09 00:00:00,70.62,72.25,70.62,70.87,6612800
-1986-10-10 00:00:00,70.25,71.37,70.25,71.12,2286400
-1986-10-13 00:00:00,70.87,71.62,70.62,71.62,1419200
-1986-10-14 00:00:00,71.75,72.62,71.12,72.25,3772800
-1986-10-15 00:00:00,72.0,72.75,71.37,72.62,4150400
-1986-10-16 00:00:00,72.75,73.87,72.62,73.62,5068800
-1986-10-17 00:00:00,73.37,73.87,72.87,73.0,5393600
-1986-10-20 00:00:00,71.75,72.5,71.0,71.75,2664000
-1986-10-21 00:00:00,71.62,72.25,71.12,71.25,2459200
-1986-10-22 00:00:00,71.0,71.75,70.75,71.5,4836800
-1986-10-23 00:00:00,71.75,73.75,71.5,73.0,6211200
-1986-10-24 00:00:00,72.75,73.25,71.87,73.12,6278400
-1986-10-27 00:00:00,72.87,73.62,72.25,73.62,5540800
-1986-10-28 00:00:00,73.37,73.87,73.12,73.62,3217600
-1986-10-29 00:00:00,73.75,74.87,73.25,74.75,4321600
-1986-10-30 00:00:00,75.87,75.87,74.87,75.5,5038400
-1986-10-31 00:00:00,75.0,75.37,74.5,75.0,3014400
-1986-11-03 00:00:00,76.25,76.75,75.5,76.75,7464000
-1986-11-04 00:00:00,76.25,76.87,76.0,76.5,3617600
-1986-11-05 00:00:00,76.25,77.12,76.12,76.75,4216000
-1986-11-06 00:00:00,76.87,77.0,76.25,76.87,3534400
-1986-11-07 00:00:00,76.62,76.62,75.87,76.0,4913600
-1986-11-10 00:00:00,76.25,76.25,75.37,75.62,2334400
-1986-11-11 00:00:00,76.0,76.37,75.75,75.75,1507200
-1986-11-12 00:00:00,76.0,76.62,75.62,76.62,4937600
-1986-11-13 00:00:00,76.62,76.75,74.75,75.5,4920000
-1986-11-14 00:00:00,75.5,75.62,73.75,74.5,7219200
-1986-11-17 00:00:00,73.75,74.62,73.5,73.75,3422400
-1986-11-18 00:00:00,73.5,73.75,71.87,72.0,4992000
-1986-11-19 00:00:00,71.75,73.87,71.62,73.5,3644800
-1986-11-20 00:00:00,73.75,75.0,73.5,74.62,6243200
-1986-11-21 00:00:00,75.37,76.87,75.12,76.62,9628800
-1986-11-24 00:00:00,76.75,78.75,76.62,78.0,6456000
-1986-11-25 00:00:00,77.62,77.87,76.75,77.37,4377600
-1986-11-26 00:00:00,78.0,78.12,77.5,78.0,4532800
-1986-11-28 00:00:00,78.0,78.25,77.37,77.75,2163200
-1986-12-01 00:00:00,78.0,78.25,76.75,78.25,3782400
-1986-12-02 00:00:00,78.25,80.87,78.25,80.62,8856000
-1986-12-03 00:00:00,80.62,81.0,78.75,79.25,7486400
-1986-12-04 00:00:00,78.75,79.75,78.37,78.87,3025600
-1986-12-05 00:00:00,78.75,79.5,77.25,77.75,4192000
-1986-12-08 00:00:00,77.75,78.5,77.0,77.87,5579200
-1986-12-09 00:00:00,77.75,78.12,77.25,77.25,5339200
-1986-12-10 00:00:00,77.0,78.5,77.0,78.37,5398400
-1986-12-11 00:00:00,78.75,79.25,77.0,78.75,5956800
-1986-12-12 00:00:00,78.25,78.87,77.12,77.12,3100800
-1986-12-15 00:00:00,76.5,79.5,76.12,79.37,4713600
-1986-12-16 00:00:00,79.37,80.62,79.12,80.25,11793600
-1986-12-17 00:00:00,79.75,80.12,78.5,78.87,3436800
-1986-12-18 00:00:00,78.75,79.62,78.5,79.0,3220800
-1986-12-19 00:00:00,79.0,80.25,78.5,79.75,17440000
-1986-12-22 00:00:00,79.75,80.25,79.0,80.25,4689600
-1986-12-23 00:00:00,80.37,81.0,79.0,79.12,8976000
-1986-12-24 00:00:00,79.37,79.87,79.0,79.37,2481600
-1986-12-26 00:00:00,79.37,79.5,79.0,79.12,907200
-1986-12-29 00:00:00,78.62,78.87,77.87,78.25,2321600
-1986-12-30 00:00:00,78.12,78.37,77.12,77.25,2920000
-1986-12-31 00:00:00,77.25,77.75,75.62,76.37,5176000
-1987-01-02 00:00:00,76.75,77.75,76.75,77.62,2291200
-1987-01-05 00:00:00,78.25,80.0,78.12,79.5,5204800
-1987-01-06 00:00:00,79.62,79.62,78.12,78.87,4758400
-1987-01-07 00:00:00,79.12,79.75,78.87,79.0,4532800
-1987-01-08 00:00:00,79.25,80.25,78.37,80.0,8769600
-1987-01-09 00:00:00,80.0,80.37,79.62,80.12,6235200
-1987-01-12 00:00:00,80.0,81.5,79.87,80.87,6537600
-1987-01-13 00:00:00,80.62,81.5,80.37,80.75,5140800
-1987-01-14 00:00:00,80.12,81.87,80.0,81.62,5180800
-1987-01-15 00:00:00,82.0,84.75,81.5,84.0,6848000
-1987-01-16 00:00:00,85.0,85.37,83.12,85.0,14910400
-1987-01-19 00:00:00,84.0,86.0,83.5,84.75,4281600
-1987-01-20 00:00:00,85.0,86.0,83.75,85.25,5232000
-1987-01-21 00:00:00,84.87,87.0,84.75,85.0,7196800
-1987-01-22 00:00:00,85.0,88.37,84.87,88.0,5712000
-1987-01-23 00:00:00,89.5,91.0,83.0,85.0,13907200
-1987-01-26 00:00:00,85.75,87.75,84.37,86.87,6052800
-1987-01-27 00:00:00,88.5,88.87,85.75,87.25,8953600
-1987-01-28 00:00:00,87.5,88.5,86.75,87.75,7896000
-1987-01-29 00:00:00,88.0,88.0,85.87,87.37,5305600
-1987-01-30 00:00:00,87.37,88.37,86.5,88.0,3448000
-1987-02-02 00:00:00,88.25,88.25,86.25,86.37,3960000
-1987-02-03 00:00:00,87.25,87.87,86.25,86.75,4419200
-1987-02-04 00:00:00,87.0,87.12,85.75,86.37,7801600
-1987-02-05 00:00:00,86.75,86.75,85.5,86.0,4016000
-1987-02-06 00:00:00,86.25,86.37,85.37,85.75,2964800
-1987-02-09 00:00:00,86.0,86.62,85.62,86.5,3884800
-1987-02-10 00:00:00,86.5,86.75,85.37,86.12,4316800
-1987-02-11 00:00:00,86.25,86.62,85.25,86.0,4190400
-1987-02-12 00:00:00,86.25,86.75,84.5,85.0,6795200
-1987-02-13 00:00:00,85.37,87.5,84.62,86.0,5116800
-1987-02-17 00:00:00,86.5,88.75,86.5,88.75,6188800
-1987-02-18 00:00:00,89.25,89.5,87.62,88.75,7494400
-1987-02-19 00:00:00,88.87,89.25,87.62,88.37,4836800
-1987-02-20 00:00:00,88.5,88.62,86.5,87.0,7228800
-1987-02-23 00:00:00,86.5,87.12,84.5,85.75,5744000
-1987-02-24 00:00:00,86.5,86.5,85.25,85.37,3097600
-1987-02-25 00:00:00,85.12,86.37,85.12,85.62,6166400
-1987-02-26 00:00:00,85.5,86.0,84.75,85.25,4448000
-1987-02-27 00:00:00,85.62,86.75,85.0,86.75,5716800
-1987-03-02 00:00:00,86.75,87.75,85.5,85.62,5321600
-1987-03-03 00:00:00,86.0,86.12,85.25,85.75,2796800
-1987-03-04 00:00:00,86.0,87.62,85.12,87.0,5920000
-1987-03-05 00:00:00,87.87,91.0,87.62,91.0,8622400
-1987-03-06 00:00:00,90.62,90.75,88.5,88.87,8710400
-1987-03-09 00:00:00,89.12,91.75,88.12,91.75,6827200
-1987-03-10 00:00:00,91.12,91.5,90.12,91.5,6993600
-1987-03-11 00:00:00,91.87,92.25,90.5,91.75,8283200
-1987-03-12 00:00:00,91.75,93.25,91.25,92.62,6313600
-1987-03-13 00:00:00,92.25,96.62,91.75,92.62,6710400
-1987-03-16 00:00:00,92.0,92.0,90.25,90.75,5896000
-1987-03-17 00:00:00,91.12,91.87,90.75,91.75,6030400
-1987-03-18 00:00:00,91.87,93.0,91.12,92.75,7166400
-1987-03-19 00:00:00,92.5,94.0,92.12,93.62,4950400
-1987-03-20 00:00:00,93.5,94.75,93.0,94.0,9667200
-1987-03-23 00:00:00,94.87,95.5,94.12,95.0,9398400
-1987-03-24 00:00:00,94.75,95.25,94.25,94.75,6456000
-1987-03-25 00:00:00,94.12,94.62,93.5,93.5,4753600
-1987-03-26 00:00:00,94.5,94.75,93.37,93.62,4241600
-1987-03-27 00:00:00,94.25,94.62,93.25,94.0,6076800
-1987-03-30 00:00:00,90.0,92.25,89.87,91.12,8945600
-1987-03-31 00:00:00,92.5,92.75,91.62,92.0,5457600
-1987-04-01 00:00:00,91.0,93.75,90.75,92.87,5406400
-1987-04-02 00:00:00,93.12,93.62,92.12,92.75,5059200
-1987-04-03 00:00:00,92.62,98.37,91.5,97.25,7864000
-1987-04-06 00:00:00,96.5,97.12,96.0,96.75,5144000
-1987-04-07 00:00:00,96.62,97.0,95.0,95.0,5368000
-1987-04-08 00:00:00,95.25,96.87,94.0,95.0,6161600
-1987-04-09 00:00:00,95.0,96.0,93.0,93.25,6524800
-1987-04-10 00:00:00,92.5,93.37,91.75,92.75,8488000
-1987-04-13 00:00:00,92.87,93.5,88.75,89.62,8144000
-1987-04-14 00:00:00,89.87,90.0,85.0,86.25,12870400
-1987-04-15 00:00:00,87.75,89.0,86.25,88.25,6265600
-1987-04-16 00:00:00,88.75,90.0,87.75,88.0,10510400
-1987-04-20 00:00:00,87.0,89.0,86.0,87.0,6027200
-1987-04-21 00:00:00,86.0,90.75,85.25,90.75,7302400
-1987-04-22 00:00:00,90.75,92.25,88.0,88.0,7403200
-1987-04-23 00:00:00,89.5,90.25,87.62,88.5,5803200
-1987-04-24 00:00:00,88.25,88.25,85.5,86.75,7907200
-1987-04-27 00:00:00,85.0,86.75,84.12,85.5,10244800
-1987-04-28 00:00:00,85.5,86.62,84.0,84.0,5835200
-1987-04-29 00:00:00,84.75,85.0,83.5,83.87,6657600
-1987-04-30 00:00:00,84.12,85.12,84.0,84.75,5641600
-1987-05-01 00:00:00,84.75,84.87,83.0,83.25,3964800
-1987-05-04 00:00:00,83.25,84.37,82.75,83.87,4985600
-1987-05-05 00:00:00,84.62,86.37,84.37,86.37,6334400
-1987-05-06 00:00:00,86.37,86.62,85.0,85.25,8081600
-1987-05-07 00:00:00,85.0,89.75,84.12,88.87,14920000
-1987-05-08 00:00:00,92.0,94.0,91.62,93.62,28672000
-1987-05-11 00:00:00,95.0,96.62,92.12,92.12,15833600
-1987-05-12 00:00:00,92.12,92.87,91.75,92.87,9880000
-1987-05-13 00:00:00,92.87,93.0,91.0,92.12,5512000
-1987-05-14 00:00:00,92.37,92.5,90.62,91.12,7448000
-1987-05-15 00:00:00,89.87,90.75,89.5,89.87,10580800
-1987-05-18 00:00:00,89.62,89.87,88.62,89.0,6164800
-1987-05-19 00:00:00,89.75,90.5,86.25,87.75,8443200
-1987-05-20 00:00:00,87.25,89.12,87.25,88.25,9355200
-1987-05-21 00:00:00,89.0,89.25,85.75,86.5,6422400
-1987-05-22 00:00:00,87.5,88.12,87.25,88.0,4569600
-1987-05-26 00:00:00,91.0,92.5,90.25,92.37,7244800
-1987-05-27 00:00:00,91.75,92.37,90.62,91.37,4144000
-1987-05-28 00:00:00,91.5,93.25,90.0,92.5,4998400
-1987-05-29 00:00:00,93.5,93.87,90.75,91.5,5990400
-1987-06-01 00:00:00,92.75,93.25,91.75,92.0,7347200
-1987-06-02 00:00:00,92.25,93.75,91.5,92.25,7609600
-1987-06-03 00:00:00,93.0,94.0,92.75,93.5,5824000
-1987-06-04 00:00:00,93.75,93.87,92.37,93.25,5614400
-1987-06-05 00:00:00,93.0,93.12,92.37,92.37,3395200
-1987-06-08 00:00:00,92.25,94.0,91.62,94.0,4675200
-1987-06-09 00:00:00,94.12,94.12,93.12,93.75,7451200
-1987-06-10 00:00:00,94.12,96.37,93.75,95.37,10089600
-1987-06-11 00:00:00,97.0,97.37,95.37,95.62,10731200
-1987-06-12 00:00:00,96.25,98.5,96.25,98.0,13424000
-1987-06-15 00:00:00,98.75,98.87,97.5,98.25,10833600
-1987-06-16 00:00:00,98.5,99.37,97.75,99.37,5316800
-1987-06-17 00:00:00,99.37,99.37,97.37,97.37,9123200
-1987-06-18 00:00:00,97.25,97.37,96.75,96.87,8153600
-1987-06-19 00:00:00,96.87,97.5,96.12,97.0,11569600
-1987-06-22 00:00:00,97.12,98.62,97.0,98.62,8475200
-1987-06-23 00:00:00,99.0,99.0,97.62,98.62,7257600
-1987-06-24 00:00:00,98.25,99.25,97.87,98.25,3289600
-1987-06-25 00:00:00,98.5,99.37,98.0,99.0,5454400
-1987-06-26 00:00:00,97.5,98.0,96.62,97.12,5148800
-1987-06-29 00:00:00,96.87,98.25,96.75,98.0,3612800
-1987-06-30 00:00:00,98.0,98.25,96.62,98.0,8428800
-1987-07-01 00:00:00,97.5,97.5,95.75,95.87,3952000
-1987-07-02 00:00:00,96.62,96.75,96.0,96.12,4364800
-1987-07-06 00:00:00,96.62,96.87,95.0,95.87,6272000
-1987-07-07 00:00:00,95.75,97.0,95.75,96.62,5150400
-1987-07-08 00:00:00,95.75,96.25,94.5,94.87,7523200
-1987-07-09 00:00:00,95.37,96.0,94.25,94.5,6998400
-1987-07-10 00:00:00,94.75,95.12,93.75,94.0,5577600
-1987-07-13 00:00:00,94.0,94.5,93.37,94.5,5956800
-1987-07-14 00:00:00,95.0,95.62,94.37,95.62,4448000
-1987-07-15 00:00:00,94.5,95.5,94.5,95.25,5161600
-1987-07-16 00:00:00,95.37,95.37,94.25,94.62,3886400
-1987-07-17 00:00:00,94.75,95.12,94.37,95.0,15217600
-1987-07-20 00:00:00,91.87,93.87,91.75,91.87,6462400
-1987-07-21 00:00:00,91.5,92.37,90.75,91.87,5395200
-1987-07-22 00:00:00,92.5,92.87,91.75,92.25,3659200
-1987-07-23 00:00:00,92.5,92.75,91.87,92.37,2958400
-1987-07-24 00:00:00,92.25,92.25,91.5,92.0,2316800
-1987-07-27 00:00:00,92.25,92.25,91.0,91.12,3240000
-1987-07-28 00:00:00,91.75,92.0,90.75,91.5,7132800
-1987-07-29 00:00:00,91.75,92.5,91.12,92.25,7190400
-1987-07-30 00:00:00,92.37,93.75,92.25,93.0,9060800
-1987-07-31 00:00:00,93.5,94.12,92.5,93.12,5880000
-1987-08-03 00:00:00,91.75,93.0,91.25,91.25,7672000
-1987-08-04 00:00:00,91.5,92.5,91.25,92.5,7097600
-1987-08-05 00:00:00,93.25,95.0,93.12,95.0,11185600
-1987-08-06 00:00:00,95.5,97.75,95.25,97.62,9278400
-1987-08-07 00:00:00,97.5,98.5,96.75,96.75,8433600
-1987-08-10 00:00:00,97.0,97.5,96.5,97.25,7880000
-1987-08-11 00:00:00,97.75,98.87,97.62,98.37,13966400
-1987-08-12 00:00:00,98.62,99.75,98.25,99.37,14382400
-1987-08-13 00:00:00,99.37,101.5,99.37,101.0,10820800
-1987-08-14 00:00:00,101.0,102.0,100.75,101.75,8084800
-1987-08-17 00:00:00,101.75,102.37,100.5,102.0,7110400
-1987-08-18 00:00:00,101.0,101.62,98.75,99.75,9875200
-1987-08-19 00:00:00,99.87,100.25,99.0,100.12,5748800
-1987-08-20 00:00:00,100.25,101.87,100.0,101.62,8195200
-1987-08-21 00:00:00,101.5,102.25,99.75,101.37,13481600
-1987-08-24 00:00:00,101.25,101.75,100.0,100.62,6019200
-1987-08-25 00:00:00,101.5,101.87,100.62,101.12,8644800
-1987-08-26 00:00:00,101.75,101.75,99.62,99.75,5337600
-1987-08-27 00:00:00,99.87,101.12,99.25,100.62,3520000
-1987-08-28 00:00:00,100.87,101.12,100.0,100.0,4483200
-1987-08-31 00:00:00,99.75,102.87,99.75,102.5,10001600
-1987-09-01 00:00:00,102.87,103.37,97.0,98.5,11030400
-1987-09-02 00:00:00,97.5,99.25,96.75,98.62,10676800
-1987-09-03 00:00:00,99.62,99.75,95.75,97.5,6654400
-1987-09-04 00:00:00,97.75,98.5,95.25,95.75,4168000
-1987-09-08 00:00:00,95.5,97.0,95.25,95.37,9993600
-1987-09-09 00:00:00,95.37,97.0,94.87,95.5,7729600
-1987-09-10 00:00:00,97.0,97.5,96.37,97.0,7214400
-1987-09-11 00:00:00,97.5,99.0,97.5,98.5,7424000
-1987-09-14 00:00:00,99.25,99.87,99.0,99.87,7724800
-1987-09-15 00:00:00,99.62,99.75,98.5,98.62,4235200
-1987-09-16 00:00:00,98.0,98.87,95.75,96.5,8195200
-1987-09-17 00:00:00,97.75,97.75,96.5,96.75,8028800
-1987-09-18 00:00:00,97.5,97.75,96.5,97.0,8908800
-1987-09-21 00:00:00,97.62,98.62,95.5,95.75,7622400
-1987-09-22 00:00:00,95.5,99.0,94.75,99.0,9182400
-1987-09-23 00:00:00,99.0,99.75,97.75,99.25,8006400
-1987-09-24 00:00:00,98.5,99.5,98.25,98.87,3593600
-1987-09-25 00:00:00,98.75,98.87,97.75,98.62,5249600
-1987-09-28 00:00:00,100.5,101.25,99.25,100.5,9326400
-1987-09-29 00:00:00,100.5,101.75,99.5,101.75,6585600
-1987-09-30 00:00:00,101.25,101.5,99.5,101.0,7905600
-1987-10-01 00:00:00,101.0,102.87,101.0,101.37,7507200
-1987-10-02 00:00:00,101.37,101.87,100.75,100.75,4787200
-1987-10-05 00:00:00,101.0,103.5,100.37,103.5,5902400
-1987-10-06 00:00:00,102.0,102.5,99.0,99.5,9880000
-1987-10-07 00:00:00,99.75,101.37,98.75,99.75,8289600
-1987-10-08 00:00:00,100.37,100.5,98.62,98.62,6916800
-1987-10-09 00:00:00,98.25,99.37,97.12,97.25,5574400
-1987-10-12 00:00:00,97.75,98.5,96.75,97.5,6172800
-1987-10-13 00:00:00,98.0,99.25,95.25,98.75,10169600
-1987-10-14 00:00:00,97.0,97.5,94.0,94.0,11011200
-1987-10-15 00:00:00,92.5,93.5,90.62,90.62,19694400
-1987-10-16 00:00:00,91.25,91.5,84.87,85.0,17912000
-1987-10-19 00:00:00,70.0,83.0,60.0,61.38,25760000
-1987-10-20 00:00:00,78.0,78.0,64.0,75.0,28676800
-1987-10-21 00:00:00,81.0,82.25,77.12,81.0,19865600
-1987-10-22 00:00:00,75.0,78.5,75.0,77.87,14929600
-1987-10-23 00:00:00,79.0,84.0,79.0,82.0,17446400
-1987-10-26 00:00:00,79.75,80.0,77.25,79.5,7947200
-1987-10-27 00:00:00,81.25,82.75,79.75,81.62,9660800
-1987-10-28 00:00:00,78.75,82.75,78.5,80.37,9716800
-1987-10-29 00:00:00,82.0,87.5,80.75,85.25,10678400
-1987-10-30 00:00:00,86.25,89.5,86.0,88.25,12302400
-1987-11-02 00:00:00,87.12,88.0,86.5,86.87,7497600
-1987-11-03 00:00:00,85.75,85.87,81.25,85.0,7859200
-1987-11-04 00:00:00,85.0,86.0,84.0,85.0,11580800
-1987-11-05 00:00:00,84.75,88.25,84.75,87.0,10307200
-1987-11-06 00:00:00,87.5,88.25,85.12,85.12,5001600
-1987-11-09 00:00:00,84.25,84.87,83.5,83.75,4440000
-1987-11-10 00:00:00,83.5,84.37,82.5,82.87,6854400
-1987-11-11 00:00:00,84.0,85.0,83.75,84.87,5460800
-1987-11-12 00:00:00,87.75,88.25,87.25,88.25,8628800
-1987-11-13 00:00:00,87.5,87.62,85.75,85.75,4136000
-1987-11-16 00:00:00,86.75,87.25,85.62,86.0,2814400
-1987-11-17 00:00:00,85.0,85.25,83.87,84.87,3752000
-1987-11-18 00:00:00,85.0,86.87,83.75,86.5,6168000
-1987-11-19 00:00:00,86.0,86.87,84.5,85.75,4147200
-1987-11-20 00:00:00,85.0,86.25,84.37,86.0,6832000
-1987-11-23 00:00:00,85.25,86.5,85.0,86.5,3395200
-1987-11-24 00:00:00,87.0,87.87,86.87,87.62,5385600
-1987-11-25 00:00:00,87.62,87.87,85.62,85.87,3161600
-1987-11-27 00:00:00,85.5,85.87,84.62,84.62,2043200
-1987-11-30 00:00:00,83.0,83.0,79.75,81.37,8332800
-1987-12-01 00:00:00,82.87,82.87,81.62,81.75,4737600
-1987-12-02 00:00:00,82.0,82.75,81.25,81.87,4721600
-1987-12-03 00:00:00,81.87,82.0,77.25,77.25,5849600
-1987-12-04 00:00:00,77.5,78.25,76.0,78.0,6848000
-1987-12-07 00:00:00,78.5,80.0,78.25,80.0,4235200
-1987-12-08 00:00:00,79.75,83.75,79.75,83.75,7756800
-1987-12-09 00:00:00,83.25,86.5,83.12,85.37,8488000
-1987-12-10 00:00:00,84.0,85.87,83.12,83.75,6436800
-1987-12-11 00:00:00,83.25,84.25,82.5,83.5,3705600
-1987-12-14 00:00:00,82.87,86.5,82.87,86.5,4889600
-1987-12-15 00:00:00,86.25,87.0,86.0,86.75,6252800
-1987-12-16 00:00:00,86.75,88.25,86.25,88.25,6240000
-1987-12-17 00:00:00,88.75,89.0,86.0,86.12,4849600
-1987-12-18 00:00:00,87.0,88.37,86.0,87.5,10104000
-1987-12-21 00:00:00,87.37,87.62,86.87,87.12,2494400
-1987-12-22 00:00:00,86.87,86.87,85.12,86.12,4940800
-1987-12-23 00:00:00,87.0,88.0,86.5,87.75,3108800
-1987-12-24 00:00:00,87.25,87.75,86.62,87.75,1318400
-1987-12-28 00:00:00,86.0,86.25,84.75,85.25,2198400
-1987-12-29 00:00:00,85.25,85.75,84.0,84.25,2662400
-1987-12-30 00:00:00,84.5,85.0,84.12,84.5,3137600
-1987-12-31 00:00:00,84.0,85.5,83.62,85.37,4190400
-1988-01-04 00:00:00,85.62,87.87,85.62,87.0,4748800
-1988-01-05 00:00:00,87.75,88.0,86.0,86.5,5433600
-1988-01-06 00:00:00,86.5,86.75,85.37,86.25,4632000
-1988-01-07 00:00:00,85.75,87.75,85.25,87.37,4115200
-1988-01-08 00:00:00,87.12,87.5,82.0,82.25,6475200
-1988-01-11 00:00:00,83.25,84.0,81.87,83.0,5283200
-1988-01-12 00:00:00,83.0,83.5,81.75,83.5,5448000
-1988-01-13 00:00:00,83.12,86.0,82.5,85.25,7147200
-1988-01-14 00:00:00,85.37,86.12,84.75,85.0,4244800
-1988-01-15 00:00:00,84.5,87.0,84.5,84.5,9168000
-1988-01-18 00:00:00,85.5,86.12,85.0,86.12,3139200
-1988-01-19 00:00:00,85.62,86.87,84.75,85.12,4542400
-1988-01-20 00:00:00,84.87,85.12,82.75,83.62,5600000
-1988-01-21 00:00:00,84.12,84.37,81.5,82.87,5024000
-1988-01-22 00:00:00,83.25,83.62,82.37,83.25,3475200
-1988-01-25 00:00:00,83.75,85.87,83.62,85.37,3416000
-1988-01-26 00:00:00,84.75,85.62,84.12,84.75,4921600
-1988-01-27 00:00:00,85.25,86.0,82.75,84.25,8030400
-1988-01-28 00:00:00,84.37,85.0,83.37,84.5,3750400
-1988-01-29 00:00:00,85.0,85.25,83.75,84.87,4120000
-1988-02-01 00:00:00,85.62,85.62,84.25,84.5,3924800
-1988-02-02 00:00:00,84.37,84.75,83.12,83.87,3544000
-1988-02-03 00:00:00,84.0,84.87,81.37,82.0,4065600
-1988-02-04 00:00:00,82.0,82.37,81.0,81.0,4299200
-1988-02-05 00:00:00,81.75,82.25,81.0,81.12,3971200
-1988-02-08 00:00:00,80.25,81.12,79.75,81.12,4625600
-1988-02-09 00:00:00,81.5,82.0,81.25,81.87,4091200
-1988-02-10 00:00:00,82.0,83.75,81.5,83.62,4235200
-1988-02-11 00:00:00,83.62,83.75,82.25,82.75,2468800
-1988-02-12 00:00:00,83.0,84.37,82.87,83.87,4827200
-1988-02-16 00:00:00,83.37,84.75,82.75,84.75,3606400
-1988-02-17 00:00:00,84.5,85.5,83.25,83.75,4584000
-1988-02-18 00:00:00,83.75,83.75,82.12,82.25,3065600
-1988-02-19 00:00:00,82.0,82.87,81.75,82.5,5264000
-1988-02-22 00:00:00,82.62,83.5,81.75,83.25,3988800
-1988-02-23 00:00:00,83.5,84.0,82.5,83.12,4078400
-1988-02-24 00:00:00,83.12,83.5,82.0,82.62,5478400
-1988-02-25 00:00:00,82.5,84.25,82.0,82.12,7038400
-1988-02-26 00:00:00,82.0,82.75,81.5,82.25,2526400
-1988-02-29 00:00:00,83.0,84.5,82.5,84.25,5267200
-1988-03-01 00:00:00,84.25,84.25,82.62,83.5,6257600
-1988-03-02 00:00:00,83.5,84.0,81.0,81.37,7692800
-1988-03-03 00:00:00,82.0,82.75,81.75,82.37,6097600
-1988-03-04 00:00:00,80.5,82.37,80.5,81.12,3537600
-1988-03-07 00:00:00,81.12,81.5,80.37,81.0,5296000
-1988-03-08 00:00:00,80.75,82.25,80.62,82.25,8464000
-1988-03-09 00:00:00,82.0,82.25,81.25,81.37,6900800
-1988-03-10 00:00:00,81.37,81.37,79.62,79.87,7622400
-1988-03-11 00:00:00,79.87,80.25,79.25,79.87,6233600
-1988-03-14 00:00:00,79.87,81.5,79.5,81.25,3872000
-1988-03-15 00:00:00,81.5,81.5,80.5,81.0,5176000
-1988-03-16 00:00:00,80.5,81.0,79.87,80.62,4792000
-1988-03-17 00:00:00,80.75,81.25,80.37,80.62,5323200
-1988-03-18 00:00:00,81.5,82.12,81.12,82.0,13462400
-1988-03-21 00:00:00,81.37,81.5,81.0,81.5,6966400
-1988-03-22 00:00:00,81.5,82.0,81.0,81.62,5872000
-1988-03-23 00:00:00,81.0,81.37,80.0,80.87,8027200
-1988-03-24 00:00:00,80.0,80.25,79.25,79.62,7872000
-1988-03-25 00:00:00,79.0,79.37,77.0,77.25,9753600
-1988-03-28 00:00:00,76.75,78.75,76.75,78.75,5950400
-1988-03-29 00:00:00,78.75,78.87,78.37,78.37,5908800
-1988-03-30 00:00:00,78.62,79.37,78.12,78.12,8956800
-1988-03-31 00:00:00,78.12,78.37,76.75,77.87,7158400
-1988-04-04 00:00:00,77.62,78.12,77.12,77.25,3827200
-1988-04-05 00:00:00,77.37,78.5,77.0,78.0,4075200
-1988-04-06 00:00:00,78.0,80.75,78.0,80.75,7280000
-1988-04-07 00:00:00,80.25,80.87,79.87,79.87,5792000
-1988-04-08 00:00:00,80.0,81.87,79.75,81.5,7688000
-1988-04-11 00:00:00,82.25,82.5,81.5,82.12,5513600
-1988-04-12 00:00:00,82.0,83.5,81.87,83.37,4052800
-1988-04-13 00:00:00,82.87,83.75,82.5,82.75,4452800
-1988-04-14 00:00:00,81.0,81.5,77.12,77.87,9817600
-1988-04-15 00:00:00,78.75,79.0,77.12,78.87,10857600
-1988-04-18 00:00:00,78.12,78.12,77.25,77.87,4352000
-1988-04-19 00:00:00,78.25,78.5,77.0,77.12,5016000
-1988-04-20 00:00:00,77.0,77.25,76.12,76.25,5574400
-1988-04-21 00:00:00,76.25,77.25,75.12,75.5,6985600
-1988-04-22 00:00:00,75.87,77.5,75.75,77.12,3902400
-1988-04-25 00:00:00,77.5,78.62,77.12,78.37,3881600
-1988-04-26 00:00:00,78.0,79.5,77.75,78.75,5017600
-1988-04-27 00:00:00,79.25,79.37,77.87,78.12,2944000
-1988-04-28 00:00:00,78.0,78.62,77.75,78.25,2942400
-1988-04-29 00:00:00,78.5,78.62,76.87,77.12,2948800
-1988-05-02 00:00:00,77.0,77.62,76.12,76.5,3216000
-1988-05-03 00:00:00,77.0,78.0,76.75,77.75,1947200
-1988-05-04 00:00:00,77.87,77.87,75.75,76.0,3800000
-1988-05-05 00:00:00,76.25,76.25,75.12,75.37,4088000
-1988-05-06 00:00:00,75.5,75.87,74.25,74.75,5080000
-1988-05-09 00:00:00,74.75,75.0,73.75,74.25,4958400
-1988-05-10 00:00:00,74.62,75.12,73.62,74.5,4027200
-1988-05-11 00:00:00,74.25,74.25,72.37,72.87,6705600
-1988-05-12 00:00:00,73.0,73.25,72.75,72.87,3961600
-1988-05-13 00:00:00,73.0,74.0,73.0,74.0,3196800
-1988-05-16 00:00:00,74.62,74.87,74.0,74.75,5286400
-1988-05-17 00:00:00,75.0,75.5,73.37,73.62,5915200
-1988-05-18 00:00:00,73.37,73.5,71.5,71.75,5536000
-1988-05-19 00:00:00,71.75,72.75,70.75,72.37,6632000
-1988-05-20 00:00:00,73.25,73.5,72.0,72.0,7780800
-1988-05-23 00:00:00,72.0,72.87,71.62,72.5,3339200
-1988-05-24 00:00:00,73.0,73.75,72.75,73.37,3736000
-1988-05-25 00:00:00,74.25,74.5,73.37,73.75,4076800
-1988-05-26 00:00:00,73.75,73.87,72.87,73.12,3892800
-1988-05-27 00:00:00,73.25,73.25,72.5,73.0,2539200
-1988-05-31 00:00:00,73.37,76.62,73.25,76.37,5542400
-1988-06-01 00:00:00,76.0,78.87,75.62,77.75,9201600
-1988-06-02 00:00:00,77.25,77.5,76.87,77.25,4531200
-1988-06-03 00:00:00,78.0,78.0,77.12,77.37,3070400
-1988-06-06 00:00:00,77.12,77.37,76.12,77.12,3998400
-1988-06-07 00:00:00,76.75,77.0,76.0,76.25,2886400
-1988-06-08 00:00:00,76.75,78.0,76.37,77.87,6100800
-1988-06-09 00:00:00,77.37,78.75,77.0,77.75,4633600
-1988-06-10 00:00:00,77.62,78.75,77.25,77.5,3371200
-1988-06-13 00:00:00,77.5,78.5,77.37,78.12,2900800
-1988-06-14 00:00:00,78.75,79.87,78.37,78.62,5416000
-1988-06-15 00:00:00,78.37,78.5,78.0,78.37,2636800
-1988-06-16 00:00:00,77.62,77.75,76.37,76.5,3908800
-1988-06-17 00:00:00,77.0,77.25,75.62,77.25,10996800
-1988-06-20 00:00:00,76.75,77.5,76.62,76.87,3088000
-1988-06-21 00:00:00,76.87,77.62,75.12,76.75,6304000
-1988-06-22 00:00:00,78.0,78.5,77.5,77.87,6336000
-1988-06-23 00:00:00,77.5,77.87,77.0,77.62,2905600
-1988-06-24 00:00:00,77.62,78.37,77.25,77.75,2608000
-1988-06-27 00:00:00,77.5,77.62,76.0,76.37,4182400
-1988-06-28 00:00:00,76.0,77.25,75.87,76.37,4569600
-1988-06-29 00:00:00,76.5,77.0,75.62,76.25,4136000
-1988-06-30 00:00:00,76.75,77.5,76.37,77.5,4908800
-1988-07-01 00:00:00,77.5,77.5,76.87,77.0,3617600
-1988-07-05 00:00:00,76.62,78.25,76.62,78.12,3848000
-1988-07-06 00:00:00,77.87,78.37,76.0,76.75,3907200
-1988-07-07 00:00:00,76.5,77.0,75.5,76.5,3326400
-1988-07-08 00:00:00,76.25,76.75,74.75,75.25,4086400
-1988-07-11 00:00:00,75.75,75.75,74.75,75.5,3630400
-1988-07-12 00:00:00,75.5,75.87,74.0,74.5,5972800
-1988-07-13 00:00:00,74.25,74.5,72.87,74.0,8902400
-1988-07-14 00:00:00,74.12,74.5,73.37,74.37,4620800
-1988-07-15 00:00:00,74.37,75.0,73.87,75.0,8136000
-1988-07-18 00:00:00,74.25,74.62,73.5,74.25,5481600
-1988-07-19 00:00:00,74.25,74.25,73.0,73.5,5408000
-1988-07-20 00:00:00,73.87,74.37,73.87,74.0,3904000
-1988-07-21 00:00:00,74.0,74.25,73.5,73.62,4270400
-1988-07-22 00:00:00,73.87,74.12,73.0,73.37,3929600
-1988-07-25 00:00:00,73.62,73.62,72.87,73.25,2635200
-1988-07-26 00:00:00,73.12,73.62,73.12,73.37,2209600
-1988-07-27 00:00:00,73.25,73.5,71.75,71.75,3515200
-1988-07-28 00:00:00,72.0,73.37,71.87,73.25,5886400
-1988-07-29 00:00:00,73.62,75.25,73.37,75.12,5636800
-1988-08-01 00:00:00,75.25,75.5,74.5,75.0,4651200
-1988-08-02 00:00:00,75.12,76.0,74.62,75.62,4424000
-1988-08-03 00:00:00,75.62,75.75,75.0,75.37,4433600
-1988-08-04 00:00:00,75.87,75.87,75.0,75.5,3428800
-1988-08-05 00:00:00,75.0,75.25,74.62,75.25,2841600
-1988-08-08 00:00:00,75.0,75.5,74.75,74.75,3443200
-1988-08-09 00:00:00,74.5,74.62,73.25,73.62,3969600
-1988-08-10 00:00:00,72.75,73.25,71.87,72.5,5571200
-1988-08-11 00:00:00,72.87,73.0,71.87,72.87,4214400
-1988-08-12 00:00:00,72.62,72.87,72.25,72.25,2750400
-1988-08-15 00:00:00,72.25,72.62,71.87,72.12,4740800
-1988-08-16 00:00:00,72.0,73.25,71.87,72.5,5664000
-1988-08-17 00:00:00,72.5,73.37,72.0,72.62,5715200
-1988-08-18 00:00:00,73.25,73.25,72.5,73.0,6918400
-1988-08-19 00:00:00,73.5,74.0,73.25,73.5,5510400
-1988-08-22 00:00:00,73.75,73.75,72.5,72.62,4238400
-1988-08-23 00:00:00,72.75,73.25,72.5,73.0,3467200
-1988-08-24 00:00:00,72.87,74.12,72.87,74.12,5488000
-1988-08-25 00:00:00,73.5,73.87,73.12,73.75,2612800
-1988-08-26 00:00:00,73.75,74.25,73.5,73.87,1873600
-1988-08-29 00:00:00,74.0,74.75,74.0,74.62,2056000
-1988-08-30 00:00:00,74.5,75.0,74.5,74.75,2990400
-1988-08-31 00:00:00,75.0,75.25,74.62,74.62,2555200
-1988-09-01 00:00:00,74.75,74.75,73.5,74.62,3768000
-1988-09-02 00:00:00,75.25,77.0,75.12,76.5,6147200
-1988-09-06 00:00:00,76.62,77.62,76.5,77.62,4324800
-1988-09-07 00:00:00,78.0,78.12,77.5,78.0,5913600
-1988-09-08 00:00:00,78.0,78.12,77.75,78.12,2484800
-1988-09-09 00:00:00,78.0,78.87,77.75,78.25,3987200
-1988-09-12 00:00:00,78.12,79.25,78.0,79.25,3379200
-1988-09-13 00:00:00,78.75,80.0,78.37,79.75,5846400
-1988-09-14 00:00:00,80.0,80.25,79.37,79.75,6867200
-1988-09-15 00:00:00,79.75,80.25,79.37,79.5,4913600
-1988-09-16 00:00:00,79.25,80.0,79.25,79.25,9417600
-1988-09-19 00:00:00,79.25,79.25,78.0,79.0,2779200
-1988-09-20 00:00:00,78.75,79.25,78.75,78.87,1859200
-1988-09-21 00:00:00,79.0,79.25,78.75,78.87,2868800
-1988-09-22 00:00:00,78.62,78.75,78.12,78.75,4251200
-1988-09-23 00:00:00,78.62,79.0,78.25,78.75,3864000
-1988-09-26 00:00:00,78.5,79.0,78.25,78.5,1956800
-1988-09-27 00:00:00,78.5,78.5,77.62,78.0,3689600
-1988-09-28 00:00:00,78.12,78.12,77.5,78.0,1694400
-1988-09-29 00:00:00,78.0,79.62,77.87,79.62,3864000
-1988-09-30 00:00:00,79.5,81.12,79.37,80.0,7536000
-1988-10-03 00:00:00,79.87,80.0,79.12,79.75,3708800
-1988-10-04 00:00:00,79.5,79.75,79.0,79.25,2633600
-1988-10-05 00:00:00,79.0,80.12,78.75,79.62,3814400
-1988-10-06 00:00:00,79.87,80.0,79.25,79.75,2512000
-1988-10-07 00:00:00,81.0,81.62,80.25,80.87,10822400
-1988-10-10 00:00:00,81.0,81.12,80.75,80.75,3174400
-1988-10-11 00:00:00,80.62,81.75,80.37,81.62,4443200
-1988-10-12 00:00:00,80.75,81.12,80.62,80.87,4926400
-1988-10-13 00:00:00,80.87,81.62,80.75,81.62,3260800
-1988-10-14 00:00:00,82.0,82.25,81.12,81.87,5654400
-1988-10-17 00:00:00,81.12,81.12,80.5,81.12,3264000
-1988-10-18 00:00:00,81.25,82.0,80.87,82.0,4740800
-1988-10-19 00:00:00,82.25,82.5,80.5,81.75,5572800
-1988-10-20 00:00:00,81.62,82.62,81.62,82.62,6316800
-1988-10-21 00:00:00,82.62,84.75,82.5,84.5,13419200
-1988-10-24 00:00:00,84.75,85.25,84.0,84.0,7696000
-1988-10-25 00:00:00,84.12,84.25,83.12,83.25,5780800
-1988-10-26 00:00:00,83.37,83.75,82.62,83.25,9334400
-1988-10-27 00:00:00,82.75,83.0,81.62,82.25,6843200
-1988-10-28 00:00:00,82.37,83.0,82.37,82.75,3889600
-1988-10-31 00:00:00,82.5,83.0,82.25,82.62,2595200
-1988-11-01 00:00:00,82.62,83.12,82.37,82.75,4004800
-1988-11-02 00:00:00,82.87,83.37,82.37,83.25,6297600
-1988-11-03 00:00:00,84.0,84.75,83.87,84.25,6363200
-1988-11-04 00:00:00,83.5,85.25,83.25,84.62,8707200
-1988-11-07 00:00:00,83.0,83.0,81.75,82.12,7731200
-1988-11-08 00:00:00,82.0,82.75,82.0,82.12,3521600
-1988-11-09 00:00:00,82.37,82.5,81.62,82.0,3904000
-1988-11-10 00:00:00,82.25,82.62,81.75,82.0,2966400
-1988-11-11 00:00:00,81.25,81.5,79.87,80.0,5344000
-1988-11-14 00:00:00,80.75,80.75,78.62,79.12,5086400
-1988-11-15 00:00:00,79.5,80.12,79.12,80.12,3113600
-1988-11-16 00:00:00,81.0,81.25,79.0,79.25,8099200
-1988-11-17 00:00:00,79.75,79.87,78.62,79.25,3515200
-1988-11-18 00:00:00,79.75,79.87,79.25,79.87,7233600
-1988-11-21 00:00:00,79.75,81.0,79.5,81.0,2956800
-1988-11-22 00:00:00,81.0,81.25,80.25,81.25,3971200
-1988-11-23 00:00:00,81.25,82.0,81.12,81.12,2571200
-1988-11-25 00:00:00,81.25,81.25,80.0,80.25,1854400
-1988-11-28 00:00:00,80.25,80.5,79.75,80.5,2955200
-1988-11-29 00:00:00,80.0,81.62,80.0,81.62,5171200
-1988-11-30 00:00:00,81.5,82.37,81.12,81.87,3750400
-1988-12-01 00:00:00,81.62,82.0,81.5,82.0,2849600
-1988-12-02 00:00:00,81.75,82.25,81.5,81.75,6272000
-1988-12-05 00:00:00,82.0,83.75,82.0,83.0,3816000
-1988-12-06 00:00:00,83.5,84.37,82.75,84.25,4244800
-1988-12-07 00:00:00,84.37,84.37,83.87,84.25,4068800
-1988-12-08 00:00:00,83.87,84.37,83.87,83.87,3483200
-1988-12-09 00:00:00,83.87,84.25,83.75,84.0,2124800
-1988-12-12 00:00:00,84.25,84.87,84.12,84.12,3000000
-1988-12-13 00:00:00,84.12,84.87,83.87,84.12,3972800
-1988-12-14 00:00:00,84.37,85.12,83.75,84.12,10171200
-1988-12-15 00:00:00,84.0,84.5,83.75,83.75,5371200
-1988-12-16 00:00:00,84.0,84.75,83.87,84.75,8016000
-1988-12-19 00:00:00,84.5,85.87,84.5,85.75,4780800
-1988-12-20 00:00:00,85.87,86.25,85.5,85.5,5364800
-1988-12-21 00:00:00,85.25,85.87,85.25,85.75,5942400
-1988-12-22 00:00:00,86.0,86.37,85.75,86.25,3254400
-1988-12-23 00:00:00,86.37,86.75,86.25,86.5,1961600
-1988-12-27 00:00:00,86.75,86.75,85.87,86.0,1358400
-1988-12-28 00:00:00,86.25,86.37,85.87,86.0,2249600
-1988-12-29 00:00:00,86.12,86.62,86.0,86.25,1699200
-1988-12-30 00:00:00,86.5,87.0,86.12,87.0,3480000
-1989-01-03 00:00:00,86.5,86.5,84.25,84.5,6025600
-1989-01-04 00:00:00,85.0,85.75,84.75,85.37,4019200
-1989-01-05 00:00:00,85.37,86.62,85.12,85.62,2918400
-1989-01-06 00:00:00,86.12,86.62,85.87,86.25,3515200
-1989-01-09 00:00:00,87.0,87.25,86.62,87.12,6504000
-1989-01-10 00:00:00,88.25,89.25,88.12,88.62,11681600
-1989-01-11 00:00:00,87.75,88.12,87.37,87.75,8417600
-1989-01-12 00:00:00,87.75,88.0,87.0,87.62,7560000
-1989-01-13 00:00:00,86.5,87.37,86.5,87.25,4548800
-1989-01-16 00:00:00,87.25,87.75,87.12,87.37,3115200
-1989-01-17 00:00:00,87.37,87.87,87.25,87.62,7076800
-1989-01-18 00:00:00,87.62,88.5,87.37,87.87,8654400
-1989-01-19 00:00:00,88.0,88.12,87.62,87.87,4857600
-1989-01-20 00:00:00,88.0,88.0,87.62,87.75,6777600
-1989-01-23 00:00:00,88.0,88.25,87.37,87.37,5697600
-1989-01-24 00:00:00,87.62,88.37,87.37,87.87,7772800
-1989-01-25 00:00:00,88.0,88.25,87.75,88.0,4720000
-1989-01-26 00:00:00,88.25,90.12,88.0,89.62,8932800
-1989-01-27 00:00:00,90.12,92.25,89.37,91.75,13115200
-1989-01-30 00:00:00,91.75,91.87,90.75,91.25,7072000
-1989-01-31 00:00:00,91.25,92.62,90.75,92.12,5689600
-1989-02-01 00:00:00,92.0,92.25,91.5,91.75,4665600
-1989-02-02 00:00:00,92.0,92.62,91.5,91.5,5104000
-1989-02-03 00:00:00,91.12,91.5,90.5,90.75,5089600
-1989-02-06 00:00:00,90.5,90.87,89.75,90.37,4070400
-1989-02-07 00:00:00,90.0,90.37,89.75,90.0,16508800
-1989-02-08 00:00:00,90.12,91.25,90.0,90.0,8012800
-1989-02-09 00:00:00,89.75,90.25,89.62,89.87,4944000
-1989-02-10 00:00:00,88.5,90.25,88.5,89.12,7616000
-1989-02-13 00:00:00,89.25,89.75,88.75,89.37,3772800
-1989-02-14 00:00:00,89.62,90.12,89.37,89.75,4235200
-1989-02-15 00:00:00,89.62,91.0,89.5,90.62,3632000
-1989-02-16 00:00:00,91.12,91.37,90.87,91.12,3540800
-1989-02-17 00:00:00,90.87,92.12,90.87,92.0,7542400
-1989-02-21 00:00:00,92.37,92.5,91.75,92.12,3462400
-1989-02-22 00:00:00,92.37,92.5,90.87,90.87,7232000
-1989-02-23 00:00:00,90.5,90.62,89.87,90.12,5430400
-1989-02-24 00:00:00,90.37,90.5,88.62,88.62,3696000
-1989-02-27 00:00:00,88.25,88.62,87.87,88.62,3606400
-1989-02-28 00:00:00,88.62,88.87,88.25,88.62,2680000
-1989-03-01 00:00:00,88.62,89.12,87.0,87.25,3680000
-1989-03-02 00:00:00,87.25,88.0,86.62,88.0,3950400
-1989-03-03 00:00:00,87.75,88.62,87.5,88.25,5240000
-1989-03-06 00:00:00,89.0,89.0,88.12,88.75,8345600
-1989-03-07 00:00:00,88.87,88.87,88.25,88.37,3555200
-1989-03-08 00:00:00,88.5,89.5,88.37,88.75,3560000
-1989-03-09 00:00:00,89.0,89.5,88.87,88.87,2876800
-1989-03-10 00:00:00,88.25,88.37,87.75,88.0,5334400
-1989-03-13 00:00:00,88.25,89.0,88.0,89.0,3206400
-1989-03-14 00:00:00,89.5,90.12,88.87,90.0,4420800
-1989-03-15 00:00:00,90.25,91.25,90.0,90.62,5952000
-1989-03-16 00:00:00,90.75,92.75,90.62,91.12,7283200
-1989-03-17 00:00:00,90.0,90.75,89.62,90.75,11408000
-1989-03-20 00:00:00,90.0,90.37,89.5,89.62,4310400
-1989-03-21 00:00:00,89.87,90.5,89.75,90.37,4147200
-1989-03-22 00:00:00,90.5,91.37,90.25,91.25,5033600
-1989-03-23 00:00:00,91.75,92.25,91.12,91.25,4145600
-1989-03-27 00:00:00,91.25,91.37,90.75,91.12,3228800
-1989-03-28 00:00:00,91.75,92.25,91.5,92.25,4502400
-1989-03-29 00:00:00,92.25,92.5,91.37,92.0,4353600
-1989-03-30 00:00:00,92.12,92.5,91.62,92.12,3638400
-1989-03-31 00:00:00,92.37,92.5,91.75,92.5,2739200
-1989-04-03 00:00:00,92.5,93.5,92.12,92.62,3340800
-1989-04-04 00:00:00,92.25,92.37,91.75,91.87,3644800
-1989-04-05 00:00:00,92.0,92.25,91.62,92.0,3104000
-1989-04-06 00:00:00,91.75,91.75,91.12,91.37,3995200
-1989-04-07 00:00:00,91.12,92.0,91.0,91.62,2171200
-1989-04-10 00:00:00,91.87,92.25,91.62,92.12,1403200
-1989-04-11 00:00:00,92.0,92.62,91.62,91.75,2304000
-1989-04-12 00:00:00,92.12,92.37,91.75,92.25,2312000
-1989-04-13 00:00:00,92.37,92.37,91.37,91.5,3707200
-1989-04-14 00:00:00,92.37,93.0,91.75,93.0,4859200
-1989-04-17 00:00:00,92.12,92.62,92.0,92.25,3876800
-1989-04-18 00:00:00,93.0,94.12,92.75,94.0,5955200
-1989-04-19 00:00:00,94.0,94.37,93.62,94.12,5251200
-1989-04-20 00:00:00,94.25,94.37,92.62,93.25,4016000
-1989-04-21 00:00:00,93.5,94.75,93.25,94.75,8574400
-1989-04-24 00:00:00,94.25,94.37,93.62,94.0,3051200
-1989-04-25 00:00:00,94.0,95.37,93.62,94.87,7662400
-1989-04-26 00:00:00,95.12,95.37,94.5,94.62,3979200
-1989-04-27 00:00:00,94.62,95.62,94.62,95.0,6347200
-1989-04-28 00:00:00,95.37,95.75,95.12,95.62,3515200
-1989-05-01 00:00:00,95.5,97.75,95.12,97.62,3889600
-1989-05-02 00:00:00,97.62,98.0,96.37,96.62,4667200
-1989-05-03 00:00:00,96.5,97.0,96.25,96.87,2612800
-1989-05-04 00:00:00,96.75,96.87,96.25,96.62,2540800
-1989-05-05 00:00:00,96.87,97.37,96.12,96.75,4256000
-1989-05-08 00:00:00,96.75,97.0,96.25,96.75,3742400
-1989-05-09 00:00:00,97.12,97.37,96.12,96.87,3499200
-1989-05-10 00:00:00,97.5,97.5,96.5,96.5,3916800
-1989-05-11 00:00:00,97.0,97.0,96.12,96.5,4537600
-1989-05-12 00:00:00,98.0,98.37,97.5,98.25,8579200
-1989-05-15 00:00:00,98.25,99.75,98.0,99.0,7300800
-1989-05-16 00:00:00,98.5,99.0,98.37,98.87,6996800
-1989-05-17 00:00:00,99.0,100.12,98.87,99.62,7812800
-1989-05-18 00:00:00,99.5,99.75,98.75,99.5,8632000
-1989-05-19 00:00:00,99.5,102.25,99.5,102.12,26944000
-1989-05-22 00:00:00,103.37,103.75,101.25,103.75,7744000
-1989-05-23 00:00:00,103.25,103.37,102.12,102.12,6884800
-1989-05-24 00:00:00,101.62,102.87,101.37,102.87,4153600
-1989-05-25 00:00:00,102.87,103.25,102.25,102.37,4856000
-1989-05-26 00:00:00,102.12,102.75,101.62,102.62,3752000
-1989-05-30 00:00:00,103.25,103.5,101.75,101.87,5784000
-1989-05-31 00:00:00,102.0,103.0,101.37,102.75,4060800
-1989-06-01 00:00:00,102.75,103.37,102.62,103.25,2809600
-1989-06-02 00:00:00,103.75,105.87,103.62,105.75,5449600
-1989-06-05 00:00:00,105.87,105.87,104.37,104.37,5283200
-1989-06-06 00:00:00,105.25,105.25,103.0,104.0,7897600
-1989-06-07 00:00:00,104.25,105.0,103.62,104.62,6009600
-1989-06-08 00:00:00,104.25,104.62,103.87,104.12,4484800
-1989-06-09 00:00:00,104.37,105.12,104.0,104.87,5657600
-1989-06-12 00:00:00,104.5,110.75,104.25,110.62,12764800
-1989-06-13 00:00:00,109.25,109.75,107.5,108.75,8731200
-1989-06-14 00:00:00,108.75,110.37,108.75,110.25,11672000
-1989-06-15 00:00:00,110.12,110.25,109.12,109.5,6592000
-1989-06-16 00:00:00,109.5,111.0,109.37,110.62,13537600
-1989-06-19 00:00:00,110.37,110.87,109.5,109.62,5627200
-1989-06-20 00:00:00,109.5,110.5,109.5,110.12,5192000
-1989-06-21 00:00:00,110.0,111.5,109.62,110.25,7220800
-1989-06-22 00:00:00,110.0,110.37,110.0,110.37,3588800
-1989-06-23 00:00:00,111.5,114.5,111.37,114.5,6736000
-1989-06-26 00:00:00,113.5,114.0,113.12,113.37,3219200
-1989-06-27 00:00:00,113.5,114.12,113.0,113.12,5369600
-1989-06-28 00:00:00,113.0,113.12,111.37,112.12,3982400
-1989-06-29 00:00:00,111.75,112.12,109.75,109.87,5072000
-1989-06-30 00:00:00,109.75,110.0,107.75,108.37,7076800
-1989-07-03 00:00:00,108.62,109.37,108.0,108.5,2099200
-1989-07-05 00:00:00,108.0,109.12,107.62,108.62,4939200
-1989-07-06 00:00:00,108.75,109.25,108.37,108.75,3355200
-1989-07-07 00:00:00,109.37,111.5,108.87,111.0,5585600
-1989-07-10 00:00:00,112.0,112.75,111.5,112.37,4574400
-1989-07-11 00:00:00,112.37,113.25,112.25,112.25,5603200
-1989-07-12 00:00:00,113.5,115.0,112.87,114.75,8598400
-1989-07-13 00:00:00,114.75,115.87,114.37,115.37,7988800
-1989-07-14 00:00:00,115.5,117.0,114.62,116.5,7529600
-1989-07-17 00:00:00,114.62,115.5,114.62,115.12,4825600
-1989-07-18 00:00:00,114.62,114.75,113.75,114.0,5801600
-1989-07-19 00:00:00,114.0,117.12,114.0,117.12,7233600
-1989-07-20 00:00:00,117.75,119.0,116.25,116.25,5840000
-1989-07-21 00:00:00,116.37,117.5,115.75,117.5,11620800
-1989-07-24 00:00:00,117.25,118.25,116.87,117.62,4804800
-1989-07-25 00:00:00,117.0,118.87,117.0,117.37,5942400
-1989-07-26 00:00:00,117.5,119.5,117.12,119.12,7750400
-1989-07-27 00:00:00,119.87,120.5,119.25,120.12,6544000
-1989-07-28 00:00:00,120.12,120.5,119.0,120.12,4324800
-1989-07-31 00:00:00,119.5,120.0,119.0,119.37,5228800
-1989-08-01 00:00:00,119.37,120.0,119.0,120.0,8758400
-1989-08-02 00:00:00,120.12,121.0,119.87,119.87,3432000
-1989-08-03 00:00:00,119.5,119.87,118.5,119.37,4684800
-1989-08-04 00:00:00,118.5,119.12,116.0,116.0,6393600
-1989-08-07 00:00:00,116.0,117.75,115.75,117.37,5848000
-1989-08-08 00:00:00,117.12,117.62,116.25,117.5,5033600
-1989-08-09 00:00:00,117.62,119.0,117.5,118.25,5603200
-1989-08-10 00:00:00,120.0,123.62,119.75,123.62,14756800
-1989-08-11 00:00:00,124.25,127.62,124.12,125.0,16320000
-1989-08-14 00:00:00,124.75,127.0,124.5,127.0,7208000
-1989-08-15 00:00:00,127.25,127.75,124.75,125.5,5760000
-1989-08-16 00:00:00,125.75,126.25,123.87,124.37,3388800
-1989-08-17 00:00:00,124.25,124.87,122.5,123.25,5779200
-1989-08-18 00:00:00,123.12,123.37,122.12,122.75,5748800
-1989-08-21 00:00:00,122.5,124.75,122.25,123.25,5972800
-1989-08-22 00:00:00,123.25,124.0,122.62,123.87,4838400
-1989-08-23 00:00:00,124.5,126.62,124.12,126.5,4920000
-1989-08-24 00:00:00,126.5,131.38,126.25,131.0,8576000
-1989-08-25 00:00:00,132.0,134.0,131.25,131.75,8352000
-1989-08-28 00:00:00,130.25,131.75,130.25,131.63,3980800
-1989-08-29 00:00:00,131.5,131.63,128.5,128.88,3852800
-1989-08-30 00:00:00,128.0,129.63,127.0,128.25,6432000
-1989-08-31 00:00:00,128.25,128.5,127.62,128.5,2982400
-1989-09-01 00:00:00,128.38,129.38,127.75,128.38,4491200
-1989-09-05 00:00:00,128.63,128.75,127.5,127.75,4446400
-1989-09-06 00:00:00,127.37,127.62,125.0,126.0,6228800
-1989-09-07 00:00:00,126.0,126.5,124.75,124.75,2648000
-1989-09-08 00:00:00,124.62,125.12,123.12,124.12,4686400
-1989-09-11 00:00:00,124.25,125.25,123.62,123.75,5420800
-1989-09-12 00:00:00,123.62,124.62,122.87,123.25,3942400
-1989-09-13 00:00:00,123.5,123.62,121.0,121.37,5843200
-1989-09-14 00:00:00,121.37,121.5,119.37,119.5,6171200
-1989-09-15 00:00:00,119.5,120.37,118.87,119.0,11059200
-1989-09-18 00:00:00,119.12,121.62,119.0,121.5,4662400
-1989-09-19 00:00:00,122.25,123.37,122.12,122.75,3027200
-1989-09-20 00:00:00,122.87,123.75,122.75,123.25,4606400
-1989-09-21 00:00:00,124.0,124.0,121.25,121.87,3305600
-1989-09-22 00:00:00,121.0,121.0,119.25,119.87,4980800
-1989-09-25 00:00:00,119.75,119.75,118.37,118.75,6267200
-1989-09-26 00:00:00,118.75,118.87,118.37,118.37,6406400
-1989-09-27 00:00:00,118.37,118.5,116.5,116.87,6233600
-1989-09-28 00:00:00,118.0,120.87,117.75,120.75,12985600
-1989-09-29 00:00:00,120.62,121.37,119.75,120.0,5708800
-1989-10-02 00:00:00,120.0,121.75,119.37,121.5,3542400
-1989-10-03 00:00:00,122.75,124.75,122.12,124.62,7400000
-1989-10-04 00:00:00,124.87,126.5,124.62,125.75,8500800
-1989-10-05 00:00:00,125.62,126.75,124.62,126.75,5073600
-1989-10-06 00:00:00,128.0,130.25,127.87,129.0,10232000
-1989-10-09 00:00:00,129.25,132.5,128.25,131.75,4328000
-1989-10-10 00:00:00,131.88,133.0,130.75,130.88,6488000
-1989-10-11 00:00:00,130.88,131.75,129.63,131.38,7214400
-1989-10-12 00:00:00,131.5,131.88,129.5,129.5,5507200
-1989-10-13 00:00:00,129.0,130.0,120.0,120.75,10374400
-1989-10-16 00:00:00,117.0,124.87,116.12,123.62,20656000
-1989-10-17 00:00:00,123.75,127.0,122.87,127.0,11520000
-1989-10-18 00:00:00,127.0,128.75,126.62,127.25,8947200
-1989-10-19 00:00:00,127.75,128.88,127.62,128.0,5716800
-1989-10-20 00:00:00,128.25,130.5,127.87,129.88,13550400
-1989-10-23 00:00:00,129.75,131.38,129.75,130.63,7900800
-1989-10-24 00:00:00,130.13,133.75,128.0,133.5,19937600
-1989-10-25 00:00:00,132.5,133.25,130.0,130.0,7899200
-1989-10-26 00:00:00,129.5,129.88,126.5,126.75,8046400
-1989-10-27 00:00:00,126.25,127.0,124.25,125.37,6254400
-1989-10-30 00:00:00,126.5,128.0,126.5,127.75,5076800
-1989-10-31 00:00:00,128.13,130.0,128.0,129.13,7713600
-1989-11-01 00:00:00,129.0,129.25,126.75,127.5,4361600
-1989-11-02 00:00:00,126.5,127.0,125.62,126.62,3483200
-1989-11-03 00:00:00,126.75,127.5,126.0,126.0,2668800
-1989-11-06 00:00:00,125.75,126.0,124.25,125.5,3502400
-1989-11-07 00:00:00,125.25,127.25,125.0,126.5,4510400
-1989-11-08 00:00:00,127.12,129.25,127.12,129.13,5507200
-1989-11-09 00:00:00,128.5,129.25,126.62,126.62,3238400
-1989-11-10 00:00:00,127.12,128.13,127.0,127.37,2779200
-1989-11-13 00:00:00,127.5,128.5,127.12,127.87,2377600
-1989-11-14 00:00:00,127.87,128.38,126.62,127.12,3985600
-1989-11-15 00:00:00,127.75,129.5,126.5,129.5,4222400
-1989-11-16 00:00:00,129.5,129.63,128.25,129.38,3902400
-1989-11-17 00:00:00,129.38,130.25,129.0,129.5,7753600
-1989-11-20 00:00:00,65.12,65.12,64.5,64.75,3832000
-1989-11-21 00:00:00,64.62,65.0,64.37,65.0,3170400
-1989-11-22 00:00:00,65.0,65.87,64.87,65.87,3464800
-1989-11-24 00:00:00,66.5,66.62,66.25,66.25,3220000
-1989-11-27 00:00:00,66.5,66.75,65.5,65.5,4852800
-1989-11-28 00:00:00,65.25,65.37,64.5,64.62,5086400
-1989-11-29 00:00:00,64.25,64.62,64.0,64.62,3360000
-1989-11-30 00:00:00,64.62,65.12,64.37,64.75,5582400
-1989-12-01 00:00:00,64.87,66.5,64.87,65.87,6080800
-1989-12-04 00:00:00,66.5,67.0,66.0,66.5,5434400
-1989-12-05 00:00:00,66.5,66.75,65.37,65.5,3241600
-1989-12-06 00:00:00,65.25,65.75,64.62,64.87,2921600
-1989-12-07 00:00:00,64.62,65.37,64.12,64.62,2456000
-1989-12-08 00:00:00,65.25,65.75,64.62,65.12,2480000
-1989-12-11 00:00:00,65.75,65.75,65.0,65.25,2874400
-1989-12-12 00:00:00,65.62,68.5,65.5,68.25,9367200
-1989-12-13 00:00:00,68.25,69.12,67.87,68.5,7716000
-1989-12-14 00:00:00,68.0,68.75,67.87,68.37,4866400
-1989-12-15 00:00:00,68.62,68.87,67.25,68.12,10362400
-1989-12-18 00:00:00,68.25,68.5,65.5,66.87,5016800
-1989-12-19 00:00:00,66.87,68.25,66.0,67.5,5244000
-1989-12-20 00:00:00,68.0,68.25,67.25,67.62,6221600
-1989-12-21 00:00:00,68.0,68.0,67.0,67.25,4272000
-1989-12-22 00:00:00,67.25,68.37,67.25,68.25,2709600
-1989-12-26 00:00:00,68.12,68.37,67.62,67.87,1819200
-1989-12-27 00:00:00,67.75,68.75,67.62,68.0,2968800
-1989-12-28 00:00:00,68.37,69.5,68.25,69.37,4073600
-1989-12-29 00:00:00,69.5,70.37,69.37,70.25,3446400
-1990-01-02 00:00:00,70.0,70.5,69.25,70.5,5742400
-1990-01-03 00:00:00,70.5,70.87,70.0,70.37,6478400
-1990-01-04 00:00:00,70.0,70.12,68.5,69.0,6286400
-1990-01-05 00:00:00,68.5,69.12,67.75,67.75,4283200
-1990-01-08 00:00:00,67.75,69.25,67.62,69.0,2887200
-1990-01-09 00:00:00,68.87,69.37,68.5,69.0,5472000
-1990-01-10 00:00:00,69.37,69.5,68.5,69.37,4456000
-1990-01-11 00:00:00,69.87,70.75,69.5,70.37,3821600
-1990-01-12 00:00:00,69.0,69.37,67.12,67.75,6524800
-1990-01-15 00:00:00,67.37,68.37,67.25,68.0,3548000
-1990-01-16 00:00:00,67.37,68.87,67.37,68.87,5158400
-1990-01-17 00:00:00,68.75,69.37,68.25,68.5,4715200
-1990-01-18 00:00:00,68.12,69.75,68.12,69.5,4432800
-1990-01-19 00:00:00,70.0,70.0,69.0,69.0,6000000
-1990-01-22 00:00:00,69.0,69.12,66.87,67.37,4911200
-1990-01-23 00:00:00,67.75,68.0,65.75,66.12,6199200
-1990-01-24 00:00:00,65.0,66.5,65.0,66.25,5979200
-1990-01-25 00:00:00,66.62,67.62,62.75,62.75,13050400
-1990-01-26 00:00:00,63.13,64.12,62.5,63.13,12151200
-1990-01-29 00:00:00,63.13,63.5,62.0,62.63,4562400
-1990-01-30 00:00:00,63.0,63.13,62.0,62.75,5979200
-1990-01-31 00:00:00,63.38,64.62,63.0,64.0,6228000
-1990-02-01 00:00:00,64.25,64.87,64.0,64.62,5135200
-1990-02-02 00:00:00,64.5,65.5,64.12,65.12,3768000
-1990-02-05 00:00:00,65.25,65.75,65.25,65.62,3948000
-1990-02-06 00:00:00,65.5,65.62,64.75,65.12,4194400
-1990-02-07 00:00:00,64.62,66.37,64.25,65.87,4373600
-1990-02-08 00:00:00,65.75,66.5,65.0,65.5,4962400
-1990-02-09 00:00:00,66.0,66.62,65.37,66.25,4240000
-1990-02-12 00:00:00,66.25,66.37,65.12,65.12,2880800
-1990-02-13 00:00:00,65.25,65.62,64.87,65.12,4260000
-1990-02-14 00:00:00,65.25,65.87,65.25,65.62,2314400
-1990-02-15 00:00:00,65.5,66.87,65.5,66.62,2984800
-1990-02-16 00:00:00,66.87,67.25,66.37,66.87,5103200
-1990-02-20 00:00:00,65.25,65.87,65.0,65.25,3996800
-1990-02-21 00:00:00,64.25,64.87,64.12,64.62,4656000
-1990-02-22 00:00:00,64.37,64.87,63.0,63.13,4048000
-1990-02-23 00:00:00,62.75,63.5,61.75,62.5,4683200
-1990-02-26 00:00:00,62.75,63.25,62.5,63.13,2842400
-1990-02-27 00:00:00,62.88,63.88,62.88,63.13,2995200
-1990-02-28 00:00:00,63.13,64.37,63.13,63.88,3504000
-1990-03-01 00:00:00,63.75,64.12,63.0,63.38,3273600
-1990-03-02 00:00:00,63.5,63.63,62.63,63.38,4338400
-1990-03-05 00:00:00,63.38,63.5,62.5,63.38,3295200
-1990-03-06 00:00:00,63.25,63.75,62.63,63.38,3928800
-1990-03-07 00:00:00,63.5,64.25,63.13,63.38,5844000
-1990-03-08 00:00:00,63.5,65.25,63.38,65.0,4908000
-1990-03-09 00:00:00,64.25,64.87,63.88,64.87,5536000
-1990-03-12 00:00:00,64.5,65.12,64.12,64.12,3555200
-1990-03-13 00:00:00,64.37,64.75,63.88,64.12,3976000
-1990-03-14 00:00:00,64.25,65.62,64.25,65.12,4073600
-1990-03-15 00:00:00,65.12,65.5,64.62,64.62,3354400
-1990-03-16 00:00:00,65.25,66.25,65.0,66.25,8744000
-1990-03-19 00:00:00,65.87,67.87,65.5,67.5,5091200
-1990-03-20 00:00:00,67.5,68.37,67.12,68.12,6793600
-1990-03-21 00:00:00,68.37,68.37,67.75,68.0,2896800
-1990-03-22 00:00:00,67.5,67.87,66.37,66.75,4032000
-1990-03-23 00:00:00,66.75,67.87,66.62,67.25,3397600
-1990-03-26 00:00:00,67.25,68.62,67.25,68.12,4994400
-1990-03-27 00:00:00,67.87,69.0,67.62,69.0,2451200
-1990-03-28 00:00:00,69.0,69.25,68.37,68.87,2824800
-1990-03-29 00:00:00,68.37,69.0,68.25,68.25,2586400
-1990-03-30 00:00:00,68.0,68.62,67.37,67.75,3866400
-1990-04-02 00:00:00,67.12,67.75,67.0,67.62,2668800
-1990-04-03 00:00:00,67.75,69.5,67.37,69.25,3745600
-1990-04-04 00:00:00,69.12,69.12,68.12,68.25,3900000
-1990-04-05 00:00:00,68.62,69.0,68.25,68.75,3765600
-1990-04-06 00:00:00,69.0,69.0,68.12,68.62,3424800
-1990-04-09 00:00:00,68.37,69.75,68.37,69.75,3129600
-1990-04-10 00:00:00,69.5,70.87,69.5,70.87,5066400
-1990-04-11 00:00:00,71.0,71.37,70.5,70.75,4547200
-1990-04-12 00:00:00,70.25,71.37,70.25,71.25,3771200
-1990-04-16 00:00:00,71.25,71.5,70.75,71.25,4760800
-1990-04-17 00:00:00,71.12,71.62,70.75,71.37,2788000
-1990-04-18 00:00:00,71.62,71.75,69.87,70.25,5208800
-1990-04-19 00:00:00,69.5,70.0,69.12,69.25,4182400
-1990-04-20 00:00:00,69.12,69.5,68.12,68.62,5370400
-1990-04-23 00:00:00,68.12,68.5,67.5,68.0,3402400
-1990-04-24 00:00:00,68.25,68.62,67.62,68.37,3174400
-1990-04-25 00:00:00,68.75,69.62,68.5,69.5,3319200
-1990-04-26 00:00:00,70.25,70.87,69.62,70.75,6388000
-1990-04-27 00:00:00,70.87,70.87,69.87,69.87,3295200
-1990-04-30 00:00:00,70.0,71.0,69.75,70.62,4333600
-1990-05-01 00:00:00,71.0,71.75,70.75,71.62,4655200
-1990-05-02 00:00:00,71.5,72.25,71.12,72.12,3956800
-1990-05-03 00:00:00,72.5,73.0,72.12,72.5,5740000
-1990-05-04 00:00:00,73.0,73.5,72.25,73.5,3769600
-1990-05-07 00:00:00,73.5,75.62,73.37,75.0,6037600
-1990-05-08 00:00:00,75.0,75.0,73.75,74.12,5148000
-1990-05-09 00:00:00,73.25,74.12,73.12,73.75,5041600
-1990-05-10 00:00:00,73.62,74.62,73.37,73.62,3512800
-1990-05-11 00:00:00,73.87,75.37,73.75,75.37,6874400
-1990-05-14 00:00:00,75.5,77.0,75.37,75.75,6032000
-1990-05-15 00:00:00,75.37,76.87,75.37,76.12,5100800
-1990-05-16 00:00:00,75.62,76.25,75.0,75.62,4015200
-1990-05-17 00:00:00,75.25,77.37,75.25,76.62,6344800
-1990-05-18 00:00:00,76.62,77.37,76.37,76.5,5877600
-1990-05-21 00:00:00,76.37,78.12,76.25,77.62,5531200
-1990-05-22 00:00:00,79.5,79.75,78.25,79.12,8836800
-1990-05-23 00:00:00,79.12,79.37,78.62,79.12,4626400
-1990-05-24 00:00:00,79.37,79.5,78.75,79.0,2826400
-1990-05-25 00:00:00,78.75,78.75,77.5,77.75,2722400
-1990-05-29 00:00:00,77.75,80.0,77.62,80.0,4439200
-1990-05-30 00:00:00,80.12,82.12,80.0,82.0,7239200
-1990-05-31 00:00:00,81.75,84.37,81.75,82.62,6897600
-1990-06-01 00:00:00,83.5,83.5,82.62,82.87,5504800
-1990-06-04 00:00:00,83.12,83.25,82.0,82.75,3952800
-1990-06-05 00:00:00,82.87,83.12,82.0,82.12,3208000
-1990-06-06 00:00:00,81.62,81.75,80.75,81.25,4600800
-1990-06-07 00:00:00,81.62,81.87,80.87,81.62,4270400
-1990-06-08 00:00:00,81.5,81.87,79.75,80.0,4549600
-1990-06-11 00:00:00,80.0,81.75,80.0,81.0,3238400
-1990-06-12 00:00:00,81.12,84.25,81.0,84.25,5911200
-1990-06-13 00:00:00,84.25,84.37,83.25,83.5,6778400
-1990-06-14 00:00:00,83.5,83.62,82.0,83.25,3134400
-1990-06-15 00:00:00,83.12,84.37,83.12,84.37,10247200
-1990-06-18 00:00:00,84.0,84.37,82.5,82.5,5685600
-1990-06-19 00:00:00,82.5,83.62,82.12,83.62,3706400
-1990-06-20 00:00:00,83.75,84.12,83.5,83.87,3111200
-1990-06-21 00:00:00,83.75,83.87,82.5,83.62,4204800
-1990-06-22 00:00:00,83.62,85.25,83.25,83.25,6236800
-1990-06-25 00:00:00,83.5,83.5,81.62,82.12,3767200
-1990-06-26 00:00:00,82.87,83.75,82.0,82.25,5513600
-1990-06-27 00:00:00,82.25,83.87,81.75,83.75,3244800
-1990-06-28 00:00:00,84.62,86.0,84.12,85.75,427200
-1990-06-29 00:00:00,85.87,87.5,85.62,87.12,5701600
-1990-07-02 00:00:00,87.0,88.25,86.62,88.25,2644800
-1990-07-03 00:00:00,88.5,89.0,87.87,88.37,4361600
-1990-07-05 00:00:00,87.37,87.87,87.25,87.62,3752800
-1990-07-06 00:00:00,87.25,89.0,87.25,89.0,3560000
-1990-07-09 00:00:00,89.0,89.5,88.62,89.25,2988800
-1990-07-10 00:00:00,89.37,89.37,88.12,88.37,3503200
-1990-07-11 00:00:00,88.87,89.5,88.62,89.25,4239200
-1990-07-12 00:00:00,90.0,91.25,89.37,90.87,8359200
-1990-07-13 00:00:00,90.75,91.12,90.0,90.12,8066400
-1990-07-16 00:00:00,90.0,90.5,89.5,89.87,4376800
-1990-07-17 00:00:00,90.0,90.37,88.75,89.75,4078400
-1990-07-18 00:00:00,89.5,89.87,88.25,89.0,3800800
-1990-07-19 00:00:00,88.75,89.12,88.25,88.5,3021600
-1990-07-20 00:00:00,88.62,89.0,88.5,88.5,6643200
-1990-07-23 00:00:00,88.0,88.25,85.0,86.75,7098400
-1990-07-24 00:00:00,87.12,87.12,85.62,87.0,5103200
-1990-07-25 00:00:00,86.75,87.12,86.0,86.75,4420000
-1990-07-26 00:00:00,86.75,86.87,86.12,86.87,5160800
-1990-07-27 00:00:00,86.87,86.87,85.62,86.12,3612000
-1990-07-30 00:00:00,85.75,86.87,85.0,86.87,4695200
-1990-07-31 00:00:00,86.87,88.0,86.0,86.75,5014400
-1990-08-01 00:00:00,86.5,86.62,85.25,85.5,3170400
-1990-08-02 00:00:00,83.25,83.87,82.12,82.25,7345600
-1990-08-03 00:00:00,78.5,80.25,76.62,80.0,11194400
-1990-08-06 00:00:00,75.0,77.25,74.62,75.62,11160800
-1990-08-07 00:00:00,77.0,77.5,76.0,77.25,8740000
-1990-08-08 00:00:00,78.25,80.12,77.87,80.0,6344800
-1990-08-09 00:00:00,80.0,81.12,78.62,80.87,5446400
-1990-08-10 00:00:00,80.37,80.62,78.12,79.87,5188800
-1990-08-13 00:00:00,79.75,81.75,79.0,81.75,3367200
-1990-08-14 00:00:00,81.5,83.75,80.62,82.75,4218400
-1990-08-15 00:00:00,83.37,84.25,83.37,83.5,4453600
-1990-08-16 00:00:00,83.0,83.0,80.5,80.62,3926400
-1990-08-17 00:00:00,79.5,79.62,75.25,78.75,11727200
-1990-08-20 00:00:00,78.75,79.75,78.0,78.25,3576000
-1990-08-21 00:00:00,76.0,77.37,74.0,76.0,9874400
-1990-08-22 00:00:00,76.5,76.75,74.0,74.12,5580800
-1990-08-23 00:00:00,72.0,72.5,70.75,71.12,7376000
-1990-08-24 00:00:00,72.0,72.37,70.12,71.87,10504800
-1990-08-27 00:00:00,75.5,76.5,75.0,75.87,7624000
-1990-08-28 00:00:00,75.37,77.25,75.25,77.0,5688000
-1990-08-29 00:00:00,76.87,78.37,76.5,77.87,4376000
-1990-08-30 00:00:00,78.12,78.12,75.5,76.25,3196800
-1990-08-31 00:00:00,76.5,77.0,75.12,77.0,2910400
-1990-09-04 00:00:00,76.5,77.75,76.12,77.62,3086400
-1990-09-05 00:00:00,77.62,78.5,77.5,77.62,4252800
-1990-09-06 00:00:00,77.12,77.5,75.5,76.5,3224000
-1990-09-07 00:00:00,76.75,78.5,76.5,78.0,3320800
-1990-09-10 00:00:00,79.5,79.62,75.75,77.0,3924000
-1990-09-11 00:00:00,77.37,77.87,77.0,77.12,3817600
-1990-09-12 00:00:00,77.12,77.37,76.5,77.12,2956800
-1990-09-13 00:00:00,77.75,78.0,75.75,76.37,3278400
-1990-09-14 00:00:00,76.0,76.25,75.12,75.12,3820000
-1990-09-17 00:00:00,75.0,76.0,74.5,75.62,3175200
-1990-09-18 00:00:00,74.75,76.75,74.12,76.37,4711200
-1990-09-19 00:00:00,77.12,77.25,75.25,75.25,3672000
-1990-09-20 00:00:00,74.75,74.87,73.62,74.0,4119200
-1990-09-21 00:00:00,73.87,74.25,71.12,72.0,9435200
-1990-09-24 00:00:00,71.87,72.0,70.62,71.62,4541600
-1990-09-25 00:00:00,71.87,74.0,71.62,73.5,4927200
-1990-09-26 00:00:00,73.87,74.12,71.5,72.12,5413600
-1990-09-27 00:00:00,73.37,73.5,70.5,72.37,5608000
-1990-09-28 00:00:00,71.0,73.87,71.0,72.87,7029600
-1990-10-01 00:00:00,74.0,77.5,73.62,77.0,7779200
-1990-10-02 00:00:00,77.37,79.37,77.37,77.75,6892800
-1990-10-03 00:00:00,77.62,78.5,76.62,77.12,3049600
-1990-10-04 00:00:00,76.5,78.62,76.12,78.62,4351200
-1990-10-05 00:00:00,77.0,79.25,76.0,79.12,7453600
-1990-10-08 00:00:00,80.0,80.25,79.37,80.0,3274400
-1990-10-09 00:00:00,78.75,79.62,76.5,76.87,6342400
-1990-10-10 00:00:00,76.75,77.37,74.62,75.37,7549600
-1990-10-11 00:00:00,75.5,75.75,72.87,73.5,10028000
-1990-10-12 00:00:00,73.75,75.5,73.12,75.37,9347200
-1990-10-15 00:00:00,75.12,77.5,74.25,76.5,6399200
-1990-10-16 00:00:00,76.5,77.12,75.37,75.75,5383200
-1990-10-17 00:00:00,74.87,76.0,73.75,74.87,7718400
-1990-10-18 00:00:00,75.0,78.5,75.0,78.12,7539200
-1990-10-19 00:00:00,79.5,80.62,78.75,80.37,11072000
-1990-10-22 00:00:00,80.0,82.0,79.75,81.37,7541600
-1990-10-23 00:00:00,80.75,82.75,80.5,81.12,6180800
-1990-10-24 00:00:00,81.25,81.87,80.62,80.62,4034400
-1990-10-25 00:00:00,80.5,80.62,78.25,78.37,5834400
-1990-10-26 00:00:00,77.75,78.25,77.5,77.62,3899200
-1990-10-29 00:00:00,77.62,79.0,77.25,77.62,5017600
-1990-10-30 00:00:00,77.37,79.12,77.12,79.0,5400000
-1990-10-31 00:00:00,79.25,79.5,78.25,78.62,4047200
-1990-11-01 00:00:00,79.12,79.25,77.62,79.0,3816000
-1990-11-02 00:00:00,78.87,79.87,78.75,79.5,2764800
-1990-11-05 00:00:00,79.5,79.87,78.75,79.62,3268000
-1990-11-06 00:00:00,79.62,80.37,79.12,79.87,5007200
-1990-11-07 00:00:00,79.62,80.0,78.37,78.75,3069600
-1990-11-08 00:00:00,78.75,80.0,78.62,79.25,4378400
-1990-11-09 00:00:00,80.0,81.25,79.75,80.62,3933600
-1990-11-12 00:00:00,80.87,82.25,80.62,82.0,5344800
-1990-11-13 00:00:00,82.0,82.12,81.12,81.12,3460000
-1990-11-14 00:00:00,81.62,82.87,81.37,82.62,3544800
-1990-11-15 00:00:00,82.62,82.75,81.5,81.62,4737600
-1990-11-16 00:00:00,82.0,82.37,80.37,80.87,6668000
-1990-11-19 00:00:00,81.75,82.0,81.37,81.87,3534400
-1990-11-20 00:00:00,81.87,82.0,81.25,81.5,3632800
-1990-11-21 00:00:00,81.5,82.12,80.62,81.75,5027200
-1990-11-23 00:00:00,81.87,82.5,81.62,81.75,1368000
-1990-11-26 00:00:00,81.12,81.62,80.5,81.62,4060000
-1990-11-27 00:00:00,81.87,82.5,81.25,81.87,4012800
-1990-11-28 00:00:00,82.0,82.75,81.62,82.0,3441600
-1990-11-29 00:00:00,81.75,82.12,80.87,81.5,4999200
-1990-11-30 00:00:00,81.37,83.0,80.37,82.87,7733600
-1990-12-03 00:00:00,83.62,83.62,82.62,83.12,5162400
-1990-12-04 00:00:00,83.0,84.12,82.5,83.87,4405600
-1990-12-05 00:00:00,83.87,84.75,83.62,84.75,4454400
-1990-12-06 00:00:00,85.75,86.37,84.5,84.62,8869600
-1990-12-07 00:00:00,84.87,85.62,84.37,85.0,3305600
-1990-12-10 00:00:00,84.62,85.75,84.62,85.25,2544800
-1990-12-11 00:00:00,85.37,85.75,84.5,85.75,3170400
-1990-12-12 00:00:00,85.5,86.87,85.5,86.75,4452800
-1990-12-13 00:00:00,86.87,86.87,86.25,86.5,2114400
-1990-12-14 00:00:00,85.5,86.12,85.37,85.87,3093600
-1990-12-17 00:00:00,85.62,85.75,85.0,85.75,2160000
-1990-12-18 00:00:00,85.62,87.25,85.62,86.87,3114400
-1990-12-19 00:00:00,86.87,87.75,86.0,86.37,4069600
-1990-12-20 00:00:00,85.75,86.87,85.62,86.5,3426400
-1990-12-21 00:00:00,87.25,87.25,86.37,86.37,11143200
-1990-12-24 00:00:00,86.25,86.5,85.75,86.37,1332800
-1990-12-26 00:00:00,86.5,86.75,86.12,86.62,1416800
-1990-12-27 00:00:00,86.37,86.87,86.0,86.0,1447200
-1990-12-28 00:00:00,85.75,86.37,85.62,85.87,1872800
-1990-12-31 00:00:00,86.0,86.62,85.5,86.62,2529600
-1991-01-02 00:00:00,86.0,86.62,85.37,85.5,2812000
-1991-01-03 00:00:00,85.5,85.87,84.5,84.62,5194400
-1991-01-04 00:00:00,84.62,84.87,83.5,83.75,5396000
-1991-01-07 00:00:00,83.0,83.25,81.87,82.0,4592800
-1991-01-08 00:00:00,82.0,82.75,81.5,81.87,6228800
-1991-01-09 00:00:00,82.62,83.62,79.87,79.87,6375200
-1991-01-10 00:00:00,80.75,81.0,79.5,80.87,4203200
-1991-01-11 00:00:00,80.75,80.75,79.87,80.25,4808800
-1991-01-14 00:00:00,79.12,79.62,78.37,79.5,7597600
-1991-01-15 00:00:00,79.87,80.12,79.62,80.0,3577600
-1991-01-16 00:00:00,79.62,81.25,79.5,80.37,3624800
-1991-01-17 00:00:00,83.0,83.62,82.12,83.0,9094400
-1991-01-18 00:00:00,82.5,83.12,82.0,82.0,14985600
-1991-01-21 00:00:00,81.25,81.62,81.0,81.25,3161600
-1991-01-22 00:00:00,81.0,81.25,79.87,80.25,4154400
-1991-01-23 00:00:00,79.87,79.87,79.12,79.25,5845600
-1991-01-24 00:00:00,79.62,80.0,78.25,78.25,7336800
-1991-01-25 00:00:00,79.0,80.0,78.25,80.0,7372800
-1991-01-28 00:00:00,80.62,80.87,77.37,77.5,10832800
-1991-01-29 00:00:00,77.0,77.12,76.0,76.75,12913600
-1991-01-30 00:00:00,76.62,77.75,76.62,76.75,11076800
-1991-01-31 00:00:00,76.87,79.25,76.87,79.25,11358400
-1991-02-01 00:00:00,79.37,80.37,78.75,79.62,7840000
-1991-02-04 00:00:00,80.12,80.37,79.87,80.25,5260800
-1991-02-05 00:00:00,80.5,81.0,79.75,80.12,7348000
-1991-02-06 00:00:00,80.12,83.0,79.87,82.62,9745600
-1991-02-07 00:00:00,82.37,83.5,80.75,81.5,9092000
-1991-02-08 00:00:00,81.5,82.37,81.25,82.25,4106400
-1991-02-11 00:00:00,82.5,84.75,82.37,84.75,7364000
-1991-02-12 00:00:00,84.0,85.37,83.75,84.37,8016000
-1991-02-13 00:00:00,84.25,84.5,83.25,84.0,5865600
-1991-02-14 00:00:00,84.0,84.25,82.0,82.62,6652800
-1991-02-15 00:00:00,83.25,85.0,82.5,85.0,12172000
-1991-02-19 00:00:00,85.0,85.0,83.75,84.0,7271200
-1991-02-20 00:00:00,83.62,83.62,82.62,82.87,4022400
-1991-02-21 00:00:00,82.75,83.0,81.5,81.5,5584000
-1991-02-22 00:00:00,81.37,83.62,81.12,82.5,7407200
-1991-02-25 00:00:00,83.25,83.87,81.75,83.75,6930400
-1991-02-26 00:00:00,83.0,84.5,83.0,83.75,8123200
-1991-02-27 00:00:00,82.87,83.62,81.62,81.62,8728800
-1991-02-28 00:00:00,82.37,82.5,80.75,81.25,9524000
-1991-03-01 00:00:00,80.25,82.37,80.12,82.0,8026400
-1991-03-04 00:00:00,82.25,83.25,82.12,83.12,7640000
-1991-03-05 00:00:00,83.62,85.37,83.37,84.75,6847200
-1991-03-06 00:00:00,85.37,85.5,84.5,85.0,8193600
-1991-03-07 00:00:00,84.62,85.37,84.62,85.25,4466400
-1991-03-08 00:00:00,85.5,87.62,85.37,87.0,7052800
-1991-03-11 00:00:00,86.37,86.5,85.0,85.0,5817600
-1991-03-12 00:00:00,85.0,85.5,84.37,84.5,6806400
-1991-03-13 00:00:00,84.25,85.25,84.0,84.87,4816800
-1991-03-14 00:00:00,85.25,86.37,85.25,85.87,8397600
-1991-03-15 00:00:00,85.87,86.37,85.12,85.75,9912000
-1991-03-18 00:00:00,85.75,86.75,85.25,86.0,4732000
-1991-03-19 00:00:00,84.87,85.12,83.0,83.0,7738400
-1991-03-20 00:00:00,83.25,83.87,82.62,83.62,5286400
-1991-03-21 00:00:00,84.12,84.5,83.0,83.25,6324800
-1991-03-22 00:00:00,83.0,83.12,82.12,82.25,6724800
-1991-03-25 00:00:00,82.12,83.12,82.12,82.75,4040800
-1991-03-26 00:00:00,82.75,85.0,82.75,85.0,4420000
-1991-03-27 00:00:00,85.12,85.37,84.25,84.62,4212000
-1991-03-28 00:00:00,84.87,85.5,84.87,85.12,2974400
-1991-04-01 00:00:00,84.75,85.0,84.25,84.62,3254400
-1991-04-02 00:00:00,84.75,85.37,84.75,85.25,4239200
-1991-04-03 00:00:00,85.12,85.62,84.62,85.0,5266400
-1991-04-04 00:00:00,85.0,85.5,84.12,85.12,3849600
-1991-04-05 00:00:00,85.37,86.25,84.37,84.75,6179200
-1991-04-08 00:00:00,84.75,85.12,84.25,85.0,3547200
-1991-04-09 00:00:00,84.5,85.0,83.5,84.37,4673600
-1991-04-10 00:00:00,83.75,85.25,83.12,83.5,6778400
-1991-04-11 00:00:00,84.5,86.0,84.25,85.5,7008000
-1991-04-12 00:00:00,86.62,87.87,86.12,87.5,8632000
-1991-04-15 00:00:00,87.37,87.62,87.0,87.5,6067200
-1991-04-16 00:00:00,87.5,89.5,87.0,89.37,7108000
-1991-04-17 00:00:00,89.0,90.25,88.75,89.5,6971200
-1991-04-18 00:00:00,89.5,90.0,89.12,89.25,4210400
-1991-04-19 00:00:00,88.5,88.75,86.62,87.25,9977600
-1991-04-22 00:00:00,87.37,87.62,85.62,86.12,4493600
-1991-04-23 00:00:00,86.0,86.0,84.37,84.87,5746400
-1991-04-24 00:00:00,84.62,84.75,82.87,84.0,9056000
-1991-04-25 00:00:00,83.25,84.0,83.0,83.0,5726400
-1991-04-26 00:00:00,82.87,84.5,82.87,83.75,5028800
-1991-04-29 00:00:00,83.75,84.62,83.25,83.25,5080000
-1991-04-30 00:00:00,83.25,85.0,82.87,83.87,11173600
-1991-05-01 00:00:00,83.87,84.37,83.5,83.62,5775200
-1991-05-02 00:00:00,84.0,84.37,83.62,83.62,4603200
-1991-05-03 00:00:00,83.5,83.87,82.62,83.37,7236000
-1991-05-06 00:00:00,83.12,83.12,82.62,82.75,4185600
-1991-05-07 00:00:00,82.62,83.0,82.12,82.12,4217600
-1991-05-08 00:00:00,82.0,83.12,81.87,82.75,6103200
-1991-05-09 00:00:00,82.87,83.5,82.5,83.25,6285600
-1991-05-10 00:00:00,83.37,83.37,82.12,82.37,4700000
-1991-05-13 00:00:00,82.62,83.0,82.5,82.62,4576800
-1991-05-14 00:00:00,82.12,82.5,81.87,81.87,4071200
-1991-05-15 00:00:00,82.25,82.75,81.87,82.12,5079200
-1991-05-16 00:00:00,82.25,82.75,82.0,82.12,5890400
-1991-05-17 00:00:00,81.87,82.5,81.62,82.0,7313600
-1991-05-20 00:00:00,82.37,82.75,82.12,82.12,2374400
-1991-05-21 00:00:00,82.25,82.75,82.0,82.12,6184800
-1991-05-22 00:00:00,82.25,82.75,82.25,82.62,3943200
-1991-05-23 00:00:00,82.75,83.37,82.25,82.5,5143200
-1991-05-24 00:00:00,82.37,82.87,82.37,82.5,2700800
-1991-05-28 00:00:00,82.87,83.5,82.5,83.25,5828000
-1991-05-29 00:00:00,83.5,83.62,83.0,83.62,3848000
-1991-05-30 00:00:00,83.62,86.0,83.5,85.5,9130400
-1991-05-31 00:00:00,85.87,86.0,84.75,85.12,7054400
-1991-06-03 00:00:00,85.37,85.75,83.62,83.87,5021600
-1991-06-04 00:00:00,83.62,83.87,83.37,83.75,3465600
-1991-06-05 00:00:00,84.0,84.0,82.87,83.0,4063200
-1991-06-06 00:00:00,83.0,83.25,82.37,82.37,5061600
-1991-06-07 00:00:00,82.37,83.12,82.25,82.75,5148800
-1991-06-10 00:00:00,82.5,83.37,82.5,82.62,3685600
-1991-06-11 00:00:00,83.62,84.25,83.37,83.37,6919200
-1991-06-12 00:00:00,83.25,83.25,82.37,83.0,6102400
-1991-06-13 00:00:00,83.0,83.87,82.87,83.87,3369600
-1991-06-14 00:00:00,83.75,84.62,83.75,84.5,2881600
-1991-06-17 00:00:00,84.5,84.87,84.37,84.75,2080800
-1991-06-18 00:00:00,84.37,84.75,83.37,83.37,3380000
-1991-06-19 00:00:00,82.5,82.75,80.75,81.0,12304800
-1991-06-20 00:00:00,80.87,81.0,79.75,80.37,6553600
-1991-06-21 00:00:00,80.12,80.37,79.37,80.12,9789600
-1991-06-24 00:00:00,80.0,80.12,78.62,78.75,5283200
-1991-06-25 00:00:00,79.12,79.12,77.0,77.62,4960800
-1991-06-26 00:00:00,77.37,77.75,76.0,77.37,817600
-1991-06-27 00:00:00,78.25,78.37,77.0,77.25,3942400
-1991-06-28 00:00:00,77.12,77.5,76.37,77.37,5002400
-1991-07-01 00:00:00,78.12,79.75,77.75,79.5,6104800
-1991-07-02 00:00:00,79.5,79.87,79.25,79.62,4137600
-1991-07-03 00:00:00,79.37,79.37,78.87,78.87,4080800
-1991-07-05 00:00:00,78.5,79.75,78.5,79.0,1677600
-1991-07-08 00:00:00,78.5,80.0,78.25,79.87,2558400
-1991-07-09 00:00:00,79.87,80.12,79.25,79.25,3761600
-1991-07-10 00:00:00,79.62,80.12,78.75,79.12,3386400
-1991-07-11 00:00:00,78.87,79.37,78.75,79.37,3352800
-1991-07-12 00:00:00,79.62,80.5,79.37,80.0,4463200
-1991-07-15 00:00:00,79.75,80.62,79.75,80.37,3584000
-1991-07-16 00:00:00,80.37,80.75,80.12,80.37,2620800
-1991-07-17 00:00:00,80.25,80.62,80.0,80.0,2532000
-1991-07-18 00:00:00,79.87,80.37,79.87,80.25,2663200
-1991-07-19 00:00:00,80.25,80.37,80.12,80.37,4649600
-1991-07-22 00:00:00,80.5,81.0,79.62,80.0,10270400
-1991-07-23 00:00:00,79.87,80.0,78.25,78.37,3890400
-1991-07-24 00:00:00,78.37,79.37,78.37,79.37,3968800
-1991-07-25 00:00:00,79.62,79.62,78.5,79.37,2694400
-1991-07-26 00:00:00,79.25,79.5,78.87,78.87,3425600
-1991-07-29 00:00:00,79.0,79.5,78.87,79.5,2698400
-1991-07-30 00:00:00,79.62,81.12,79.62,81.12,3849600
-1991-07-31 00:00:00,81.12,81.62,80.37,80.75,3147200
-1991-08-01 00:00:00,80.5,80.62,80.0,80.62,3169600
-1991-08-02 00:00:00,81.25,81.75,80.5,81.0,3247200
-1991-08-05 00:00:00,81.0,82.37,80.62,81.62,7826400
-1991-08-06 00:00:00,81.75,83.12,81.12,83.12,4072000
-1991-08-07 00:00:00,82.87,83.0,82.12,82.25,2250400
-1991-08-08 00:00:00,82.75,82.87,81.0,81.25,4072000
-1991-08-09 00:00:00,81.37,82.25,81.12,81.12,3613600
-1991-08-12 00:00:00,81.25,82.37,81.12,82.12,1958400
-1991-08-13 00:00:00,82.37,83.25,82.25,82.62,3130400
-1991-08-14 00:00:00,82.87,83.5,82.37,82.75,2295200
-1991-08-15 00:00:00,82.5,83.5,82.5,82.87,2880000
-1991-08-16 00:00:00,82.87,83.25,81.62,82.12,4144000
-1991-08-19 00:00:00,80.25,81.37,80.0,80.0,4559200
-1991-08-20 00:00:00,80.5,80.75,79.62,80.37,3074400
-1991-08-21 00:00:00,81.0,82.12,81.0,81.75,4959200
-1991-08-22 00:00:00,82.12,82.25,81.5,81.5,2226400
-1991-08-23 00:00:00,81.75,84.12,81.75,83.25,4649600
-1991-08-26 00:00:00,83.5,83.87,82.75,82.75,1909600
-1991-08-27 00:00:00,83.0,83.25,82.62,83.12,1804000
-1991-08-28 00:00:00,83.25,83.5,82.75,83.0,3352800
-1991-08-29 00:00:00,83.12,83.5,82.75,83.5,1744000
-1991-08-30 00:00:00,83.5,83.5,82.62,83.5,1627200
-1991-09-03 00:00:00,83.37,83.87,82.62,82.62,2702400
-1991-09-04 00:00:00,82.62,83.12,82.25,83.12,3281600
-1991-09-05 00:00:00,83.12,83.25,82.37,82.75,2232000
-1991-09-06 00:00:00,83.12,83.37,82.5,82.62,2781600
-1991-09-09 00:00:00,82.37,82.87,82.0,82.25,1489600
-1991-09-10 00:00:00,82.25,82.37,82.0,82.25,2937600
-1991-09-11 00:00:00,82.25,82.62,82.12,82.25,2352800
-1991-09-12 00:00:00,82.75,83.25,82.62,83.0,2522400
-1991-09-13 00:00:00,83.12,83.37,82.5,82.75,2516000
-1991-09-16 00:00:00,83.0,84.0,82.75,84.0,3983200
-1991-09-17 00:00:00,83.87,84.37,83.75,83.87,2604000
-1991-09-18 00:00:00,83.62,84.75,83.62,84.75,2811200
-1991-09-19 00:00:00,84.87,85.37,84.75,85.12,4267200
-1991-09-20 00:00:00,85.12,85.12,83.87,84.37,6307200
-1991-09-23 00:00:00,84.37,84.62,83.62,83.87,3670400
-1991-09-24 00:00:00,84.12,85.0,84.0,84.75,3556800
-1991-09-25 00:00:00,84.87,84.87,84.25,84.25,3008000
-1991-09-26 00:00:00,84.12,84.12,83.5,83.5,3167200
-1991-09-27 00:00:00,83.62,83.87,83.5,83.87,2360800
-1991-09-30 00:00:00,84.0,84.87,83.37,84.87,3188000
-1991-10-01 00:00:00,84.87,85.25,84.62,84.87,2736000
-1991-10-02 00:00:00,85.12,85.12,84.37,84.62,1953600
-1991-10-03 00:00:00,84.37,84.5,83.75,83.87,1816800
-1991-10-04 00:00:00,84.0,84.25,83.37,83.37,1899200
-1991-10-07 00:00:00,83.37,83.75,83.25,83.75,3116000
-1991-10-08 00:00:00,83.75,84.0,81.25,81.75,9552800
-1991-10-09 00:00:00,81.25,82.37,81.25,81.87,6096000
-1991-10-10 00:00:00,81.75,83.5,81.62,83.25,3490400
-1991-10-11 00:00:00,82.87,83.5,82.75,82.87,3212000
-1991-10-14 00:00:00,83.0,83.5,82.87,83.5,1858400
-1991-10-15 00:00:00,83.5,84.0,83.0,83.75,3196000
-1991-10-16 00:00:00,83.62,83.62,82.75,82.87,3043200
-1991-10-17 00:00:00,82.87,83.5,82.87,83.0,2312000
-1991-10-18 00:00:00,83.25,83.25,82.5,82.87,3688800
-1991-10-21 00:00:00,82.87,82.87,82.12,82.37,2268000
-1991-10-22 00:00:00,82.37,82.62,80.25,80.62,4188800
-1991-10-23 00:00:00,80.62,80.87,80.12,80.62,2800000
-1991-10-24 00:00:00,80.62,80.75,79.0,80.0,9057600
-1991-10-25 00:00:00,80.75,81.75,80.37,81.62,3698400
-1991-10-28 00:00:00,81.75,83.5,81.5,83.12,3092000
-1991-10-29 00:00:00,83.25,84.5,82.5,84.25,4842400
-1991-10-30 00:00:00,84.25,84.25,83.37,83.62,2383200
-1991-10-31 00:00:00,83.62,83.62,83.0,83.62,2154400
-1991-11-01 00:00:00,83.75,84.5,82.87,83.37,3751200
-1991-11-04 00:00:00,83.0,83.12,82.75,83.0,1796000
-1991-11-05 00:00:00,83.25,83.87,83.0,83.25,1963200
-1991-11-06 00:00:00,83.12,83.62,83.0,83.5,2254400
-1991-11-07 00:00:00,83.12,83.62,83.12,83.12,2158400
-1991-11-08 00:00:00,83.5,83.62,82.62,82.62,2448800
-1991-11-11 00:00:00,82.62,83.25,82.62,83.0,1744800
-1991-11-12 00:00:00,83.25,84.37,83.25,84.25,2123200
-1991-11-13 00:00:00,84.0,84.12,83.62,84.12,2124800
-1991-11-14 00:00:00,84.37,84.87,84.12,84.5,3616000
-1991-11-15 00:00:00,84.62,84.87,81.5,81.5,5628000
-1991-11-18 00:00:00,81.75,82.62,81.5,82.37,4823200
-1991-11-19 00:00:00,82.0,82.12,80.37,81.25,3513600
-1991-11-20 00:00:00,81.37,81.75,80.5,80.75,3182400
-1991-11-21 00:00:00,80.5,81.0,80.25,80.5,3429600
-1991-11-22 00:00:00,80.62,80.75,78.75,79.12,4884000
-1991-11-25 00:00:00,79.25,81.0,79.12,81.0,4148000
-1991-11-26 00:00:00,81.0,81.87,79.75,81.37,3865600
-1991-11-27 00:00:00,81.12,82.12,81.12,81.62,1536000
-1991-11-29 00:00:00,81.37,81.5,80.87,81.0,1154400
-1991-12-02 00:00:00,80.12,82.5,80.0,82.37,2907200
-1991-12-03 00:00:00,82.12,83.12,82.0,82.87,4013600
-1991-12-04 00:00:00,82.87,83.25,82.62,83.12,3052800
-1991-12-05 00:00:00,82.75,83.0,82.25,82.75,2309600
-1991-12-06 00:00:00,82.0,83.75,82.0,83.25,3340800
-1991-12-09 00:00:00,83.12,83.5,82.37,82.37,2625600
-1991-12-10 00:00:00,82.37,82.87,81.87,82.5,3114400
-1991-12-11 00:00:00,83.25,83.25,82.12,82.62,3078400
-1991-12-12 00:00:00,83.12,83.75,82.87,83.0,2678400
-1991-12-13 00:00:00,83.5,84.0,83.12,83.87,3412800
-1991-12-16 00:00:00,84.12,85.25,83.87,84.75,4818400
-1991-12-17 00:00:00,85.25,85.37,84.75,85.0,3702400
-1991-12-18 00:00:00,85.12,85.25,84.62,85.0,3593600
-1991-12-19 00:00:00,85.0,85.75,84.62,85.75,3423200
-1991-12-20 00:00:00,86.5,86.75,85.87,86.37,9264800
-1991-12-23 00:00:00,86.25,87.87,86.12,87.62,3113600
-1991-12-24 00:00:00,87.5,88.5,87.5,87.62,2465600
-1991-12-26 00:00:00,87.87,89.5,87.87,89.25,2250400
-1991-12-27 00:00:00,89.62,90.37,89.62,90.37,2905600
-1991-12-30 00:00:00,90.0,94.37,90.0,93.75,6574400
-1991-12-31 00:00:00,93.5,95.37,92.37,93.87,5036000
-1992-01-02 00:00:00,93.0,93.37,91.75,93.0,4729600
-1992-01-03 00:00:00,93.0,93.25,92.37,92.5,4150400
-1992-01-06 00:00:00,92.12,92.37,90.62,91.87,5006400
-1992-01-07 00:00:00,91.75,92.37,91.12,91.87,4540000
-1992-01-08 00:00:00,91.62,93.62,91.5,92.0,4496000
-1992-01-09 00:00:00,91.87,92.87,91.25,92.5,3532800
-1992-01-10 00:00:00,92.37,94.25,92.37,93.75,4709600
-1992-01-13 00:00:00,93.25,94.62,93.25,94.12,4528000
-1992-01-14 00:00:00,93.87,97.62,93.87,96.87,5437600
-1992-01-15 00:00:00,96.5,96.87,95.0,95.25,4316000
-1992-01-16 00:00:00,93.5,94.25,91.5,92.62,5527200
-1992-01-17 00:00:00,92.0,92.62,90.25,90.25,6772000
-1992-01-20 00:00:00,90.37,91.5,90.37,91.37,2984000
-1992-01-21 00:00:00,91.75,92.5,91.25,92.5,2811200
-1992-01-22 00:00:00,93.12,96.0,92.87,95.87,5907200
-1992-01-23 00:00:00,95.62,98.75,95.5,98.0,7874400
-1992-01-24 00:00:00,97.75,98.62,96.5,98.25,4776000
-1992-01-27 00:00:00,97.5,98.0,96.62,97.12,3584800
-1992-01-28 00:00:00,99.0,103.25,98.75,102.62,14544000
-1992-01-29 00:00:00,101.5,107.0,101.25,104.12,14589600
-1992-01-30 00:00:00,103.62,104.12,102.0,103.25,5825600
-1992-01-31 00:00:00,103.25,103.75,101.25,103.75,4166400
-1992-02-03 00:00:00,103.25,103.75,100.75,100.87,4264000
-1992-02-04 00:00:00,100.62,102.25,100.25,101.87,4474400
-1992-02-05 00:00:00,102.75,104.87,102.37,104.0,4844800
-1992-02-06 00:00:00,103.37,103.37,100.87,101.37,3608000
-1992-02-07 00:00:00,102.0,102.5,100.37,100.62,3699200
-1992-02-10 00:00:00,100.75,101.0,100.12,100.62,2156000
-1992-02-11 00:00:00,100.37,101.0,99.5,100.25,2740000
-1992-02-12 00:00:00,99.75,101.5,99.75,101.0,3020000
-1992-02-13 00:00:00,100.25,101.5,100.25,100.37,3290400
-1992-02-14 00:00:00,98.5,100.0,98.5,100.0,3194400
-1992-02-18 00:00:00,99.75,100.37,98.25,98.25,3380000
-1992-02-19 00:00:00,98.0,99.62,97.25,98.87,3730400
-1992-02-20 00:00:00,99.5,101.5,99.25,100.62,4334400
-1992-02-21 00:00:00,100.25,102.5,100.25,102.25,4333600
-1992-02-24 00:00:00,102.12,102.75,101.5,101.87,2333600
-1992-02-25 00:00:00,101.62,101.87,99.5,100.62,3370400
-1992-02-26 00:00:00,100.5,101.25,99.75,101.0,3184800
-1992-02-27 00:00:00,101.0,103.0,100.62,101.87,3939200
-1992-02-28 00:00:00,102.75,102.87,101.37,101.62,4283200
-1992-03-02 00:00:00,101.25,101.87,100.12,101.5,2439200
-1992-03-03 00:00:00,102.25,102.37,101.62,102.25,3196800
-1992-03-04 00:00:00,102.75,103.0,101.62,101.62,4017600
-1992-03-05 00:00:00,101.25,101.75,99.12,99.75,3027200
-1992-03-06 00:00:00,99.75,99.87,98.62,99.12,2608800
-1992-03-09 00:00:00,98.75,99.0,98.25,98.75,2208800
-1992-03-10 00:00:00,99.0,100.87,98.75,99.37,3247200
-1992-03-11 00:00:00,99.25,99.87,98.37,98.5,2243200
-1992-03-12 00:00:00,98.62,99.0,98.5,98.62,2158400
-1992-03-13 00:00:00,99.12,99.25,98.5,98.87,2105600
-1992-03-16 00:00:00,98.75,98.87,97.75,98.5,2645600
-1992-03-17 00:00:00,98.75,100.37,98.75,99.87,3516000
-1992-03-18 00:00:00,99.5,100.37,98.75,99.12,2932000
-1992-03-19 00:00:00,99.12,99.62,99.0,99.37,1436800
-1992-03-20 00:00:00,99.37,100.5,99.0,100.5,5604800
-1992-03-23 00:00:00,100.12,100.25,99.75,100.0,1707200
-1992-03-24 00:00:00,100.25,101.12,99.75,100.5,3438400
-1992-03-25 00:00:00,100.5,101.75,100.25,101.12,2285600
-1992-03-26 00:00:00,101.5,102.0,100.75,101.0,2200800
-1992-03-27 00:00:00,100.87,101.25,99.75,100.0,1384800
-1992-03-30 00:00:00,100.0,101.0,99.5,100.12,2503200
-1992-03-31 00:00:00,99.87,102.75,99.37,102.25,4728000
-1992-04-01 00:00:00,101.5,102.37,101.12,102.37,3610400
-1992-04-02 00:00:00,102.12,102.25,100.75,101.37,2722400
-1992-04-03 00:00:00,101.12,102.25,101.0,102.0,2355200
-1992-04-06 00:00:00,102.12,102.25,100.62,100.75,2616800
-1992-04-07 00:00:00,100.62,100.62,97.75,97.75,4459200
-1992-04-08 00:00:00,97.12,97.5,96.12,96.62,5392800
-1992-04-09 00:00:00,96.87,99.0,96.87,98.75,4311200
-1992-04-10 00:00:00,99.75,100.37,99.62,99.75,2706400
-1992-04-13 00:00:00,99.87,100.12,99.25,100.0,1437600
-1992-04-14 00:00:00,100.25,104.5,99.87,104.5,5326400
-1992-04-15 00:00:00,105.0,105.62,103.75,104.5,4818400
-1992-04-16 00:00:00,104.62,104.75,103.25,103.37,5227200
-1992-04-20 00:00:00,101.87,102.12,99.87,100.0,3741600
-1992-04-21 00:00:00,100.5,100.62,99.87,100.5,2328000
-1992-04-22 00:00:00,100.75,100.75,99.87,100.37,1624800
-1992-04-23 00:00:00,100.37,100.75,98.87,99.75,3262400
-1992-04-24 00:00:00,100.75,103.0,100.25,102.12,4641600
-1992-04-27 00:00:00,103.0,104.25,102.75,103.5,4477600
-1992-04-28 00:00:00,102.5,103.12,101.62,101.75,3721600
-1992-04-29 00:00:00,101.87,102.12,100.5,100.62,3441600
-1992-04-30 00:00:00,101.12,103.25,100.87,103.25,3907200
-1992-05-01 00:00:00,102.75,103.25,102.0,102.25,3127200
-1992-05-04 00:00:00,102.25,104.0,102.25,103.62,1792000
-1992-05-05 00:00:00,102.87,103.0,101.5,101.62,3208000
-1992-05-06 00:00:00,102.75,103.5,102.12,103.0,4167200
-1992-05-07 00:00:00,103.12,103.87,103.12,103.5,1872800
-1992-05-08 00:00:00,103.75,104.62,102.62,104.5,2662400
-1992-05-11 00:00:00,104.25,104.75,104.12,104.62,2315200
-1992-05-12 00:00:00,104.5,104.62,103.12,103.62,3948800
-1992-05-13 00:00:00,103.37,104.0,103.0,103.87,2528800
-1992-05-14 00:00:00,103.25,104.5,102.62,104.37,2804000
-1992-05-15 00:00:00,103.75,105.37,103.25,104.0,6414400
-1992-05-18 00:00:00,103.87,104.25,103.62,104.25,2175200
-1992-05-19 00:00:00,103.87,104.12,103.12,104.0,3632000
-1992-05-20 00:00:00,103.25,103.87,103.25,103.37,2704000
-1992-05-21 00:00:00,103.37,103.87,103.0,103.37,2927200
-1992-05-22 00:00:00,103.12,103.25,101.75,102.5,3124000
-1992-05-26 00:00:00,102.25,102.25,101.62,101.75,2401600
-1992-05-27 00:00:00,101.75,104.37,101.75,103.37,3308800
-1992-05-28 00:00:00,103.5,103.5,101.5,103.5,3898400
-1992-05-29 00:00:00,103.5,103.62,102.75,102.75,4602400
-1992-06-01 00:00:00,102.5,104.87,102.0,104.25,3208000
-1992-06-02 00:00:00,104.0,104.12,103.0,103.0,2564800
-1992-06-03 00:00:00,103.12,104.75,103.12,103.87,3524800
-1992-06-04 00:00:00,103.75,103.75,102.87,103.0,4119200
-1992-06-05 00:00:00,102.5,102.62,100.5,100.62,4377600
-1992-06-08 00:00:00,100.25,102.25,100.12,102.0,2543200
-1992-06-09 00:00:00,102.0,102.0,100.12,100.5,3208800
-1992-06-10 00:00:00,100.25,100.5,99.25,99.37,4397600
-1992-06-11 00:00:00,99.0,99.5,98.25,99.37,5069600
-1992-06-12 00:00:00,99.75,101.25,98.37,100.0,7338400
-1992-06-15 00:00:00,49.13,50.0,49.13,49.63,2918400
-1992-06-16 00:00:00,49.75,49.88,48.88,48.88,2797600
-1992-06-17 00:00:00,48.5,48.5,46.5,46.5,5489600
-1992-06-18 00:00:00,46.5,47.13,45.63,46.13,4890400
-1992-06-19 00:00:00,46.13,46.75,46.13,46.38,5907200
-1992-06-22 00:00:00,46.13,47.5,46.0,47.25,2635200
-1992-06-23 00:00:00,47.5,47.75,46.75,47.0,3143200
-1992-06-24 00:00:00,47.0,47.5,46.63,46.75,2293200
-1992-06-25 00:00:00,46.75,47.0,46.13,46.5,2394800
-1992-06-26 00:00:00,46.25,46.38,45.5,46.13,3078800
-1992-06-29 00:00:00,45.88,46.13,45.5,45.88,2460800
-1992-06-30 00:00:00,46.0,46.25,45.75,46.0,3852800
-1992-07-01 00:00:00,46.0,46.5,45.88,46.38,4771200
-1992-07-02 00:00:00,46.88,47.75,46.38,47.75,5056000
-1992-07-06 00:00:00,48.0,49.25,47.88,49.13,3944000
-1992-07-07 00:00:00,49.38,49.75,48.75,48.88,4739600
-1992-07-08 00:00:00,48.38,48.88,48.25,48.88,3048400
-1992-07-09 00:00:00,48.88,49.5,48.75,48.88,3537200
-1992-07-10 00:00:00,48.88,49.75,48.88,49.63,2803200
-1992-07-13 00:00:00,49.88,50.0,49.63,50.0,2903200
-1992-07-14 00:00:00,49.88,50.5,49.75,50.25,2811200
-1992-07-15 00:00:00,50.5,51.5,50.25,51.13,3513200
-1992-07-16 00:00:00,51.13,51.38,50.88,51.13,2832000
-1992-07-17 00:00:00,50.63,50.75,50.13,50.75,2896800
-1992-07-20 00:00:00,49.75,50.13,49.38,49.75,1834400
-1992-07-21 00:00:00,50.25,50.88,50.0,50.63,1916000
-1992-07-22 00:00:00,50.0,50.25,49.5,49.75,2481200
-1992-07-23 00:00:00,49.63,50.0,49.63,50.0,1844800
-1992-07-24 00:00:00,49.75,50.0,49.5,49.5,1728400
-1992-07-27 00:00:00,49.5,49.63,48.75,48.75,1730000
-1992-07-28 00:00:00,48.75,49.25,48.25,49.0,3337600
-1992-07-29 00:00:00,49.0,49.75,48.75,49.38,2860800
-1992-07-30 00:00:00,49.38,50.38,49.25,50.13,3219600
-1992-07-31 00:00:00,50.38,50.63,50.13,50.63,2133200
-1992-08-03 00:00:00,50.63,51.0,50.5,50.75,2143600
-1992-08-04 00:00:00,50.5,50.75,49.88,50.38,1858000
-1992-08-05 00:00:00,50.25,50.5,50.0,50.25,1704800
-1992-08-06 00:00:00,50.0,50.13,49.5,49.63,2011200
-1992-08-07 00:00:00,49.5,50.75,49.5,49.88,2914000
-1992-08-10 00:00:00,49.0,49.25,48.63,49.25,2178400
-1992-08-11 00:00:00,49.25,49.38,48.0,48.25,3212400
-1992-08-12 00:00:00,47.75,48.13,47.38,47.75,3303600
-1992-08-13 00:00:00,47.88,48.25,47.75,48.0,2561200
-1992-08-14 00:00:00,48.38,48.5,48.0,48.25,1970000
-1992-08-17 00:00:00,48.63,48.88,48.38,48.75,1813600
-1992-08-18 00:00:00,49.0,49.38,48.75,49.0,2798000
-1992-08-19 00:00:00,49.0,49.13,48.5,48.5,2180400
-1992-08-20 00:00:00,48.63,48.63,48.0,48.25,2645200
-1992-08-21 00:00:00,48.88,49.25,48.25,48.25,3880400
-1992-08-24 00:00:00,48.0,48.13,47.63,48.0,1928800
-1992-08-25 00:00:00,48.13,48.25,47.38,48.0,2748800
-1992-08-26 00:00:00,48.0,48.13,47.13,47.25,3709600
-1992-08-27 00:00:00,47.5,47.88,47.38,47.63,3573600
-1992-08-28 00:00:00,47.88,47.88,47.13,47.25,3032000
-1992-08-31 00:00:00,47.13,47.25,46.5,46.88,3030800
-1992-09-01 00:00:00,46.5,46.88,46.5,46.75,4196800
-1992-09-02 00:00:00,47.0,47.0,46.63,46.88,2082800
-1992-09-03 00:00:00,46.88,47.13,46.25,46.63,4248800
-1992-09-04 00:00:00,46.63,46.63,46.25,46.38,1798400
-1992-09-08 00:00:00,46.5,46.63,46.13,46.5,2696400
-1992-09-09 00:00:00,46.75,47.13,46.63,47.13,2197600
-1992-09-10 00:00:00,47.63,48.5,47.5,48.5,5467200
-1992-09-11 00:00:00,48.63,49.0,48.5,49.0,3531200
-1992-09-14 00:00:00,49.38,49.88,49.0,49.75,4542400
-1992-09-15 00:00:00,49.5,49.75,48.63,48.63,3316400
-1992-09-16 00:00:00,48.5,49.13,48.25,48.5,3652400
-1992-09-17 00:00:00,48.5,50.25,48.38,48.88,4837200
-1992-09-18 00:00:00,48.88,49.0,48.63,48.75,4283200
-1992-09-21 00:00:00,48.88,48.88,48.13,48.38,1870800
-1992-09-22 00:00:00,48.38,48.5,47.63,47.75,2964000
-1992-09-23 00:00:00,48.0,48.88,47.88,48.88,2406400
-1992-09-24 00:00:00,48.75,49.0,48.5,49.0,1291200
-1992-09-25 00:00:00,49.0,49.0,48.13,48.38,1728000
-1992-09-28 00:00:00,48.38,49.0,48.25,48.75,2026800
-1992-09-29 00:00:00,49.0,49.0,48.5,48.88,1518000
-1992-09-30 00:00:00,49.0,49.5,48.88,49.38,2303200
-1992-10-01 00:00:00,49.63,49.63,49.0,49.38,2070800
-1992-10-02 00:00:00,49.38,49.38,48.75,48.75,2032000
-1992-10-05 00:00:00,48.5,49.38,47.38,49.38,4117200
-1992-10-06 00:00:00,49.5,49.63,49.13,49.63,3090000
-1992-10-07 00:00:00,49.75,49.88,48.13,49.0,3037200
-1992-10-08 00:00:00,49.38,49.88,49.0,49.88,2275200
-1992-10-09 00:00:00,49.75,49.88,49.0,49.25,1377200
-1992-10-12 00:00:00,49.25,49.75,49.25,49.63,1180000
-1992-10-13 00:00:00,49.63,50.5,49.25,50.5,3095600
-1992-10-14 00:00:00,50.5,51.13,50.25,50.88,3817600
-1992-10-15 00:00:00,50.38,51.0,50.38,50.75,2139600
-1992-10-16 00:00:00,50.75,51.0,50.0,51.0,3908800
-1992-10-19 00:00:00,50.63,51.88,50.5,51.63,2459200
-1992-10-20 00:00:00,51.63,52.0,51.0,51.13,2696800
-1992-10-21 00:00:00,51.5,51.63,51.13,51.38,1962400
-1992-10-22 00:00:00,52.0,52.5,51.5,51.88,4223600
-1992-10-23 00:00:00,51.88,52.13,51.0,51.0,2668400
-1992-10-26 00:00:00,51.75,53.5,51.5,53.5,6067600
-1992-10-27 00:00:00,53.5,53.5,52.38,53.0,2252800
-1992-10-28 00:00:00,52.5,52.63,52.13,52.5,1676400
-1992-10-29 00:00:00,52.5,52.63,52.0,52.63,2353600
-1992-10-30 00:00:00,52.63,53.0,52.5,52.88,1917600
-1992-11-02 00:00:00,52.63,53.13,52.5,53.0,2306000
-1992-11-03 00:00:00,53.0,53.13,52.38,53.13,2364800
-1992-11-04 00:00:00,52.88,53.13,51.88,52.13,1672000
-1992-11-05 00:00:00,52.13,53.25,52.13,53.25,2206800
-1992-11-06 00:00:00,53.25,53.75,53.0,53.25,2356400
-1992-11-09 00:00:00,52.88,53.0,52.38,52.63,2618800
-1992-11-10 00:00:00,52.38,52.75,52.0,52.75,2060400
-1992-11-11 00:00:00,52.75,54.5,52.5,54.5,314800
-1992-11-12 00:00:00,54.0,54.5,53.88,54.5,2284000
-1992-11-13 00:00:00,54.0,54.13,53.63,53.75,1363600
-1992-11-16 00:00:00,54.0,54.25,53.88,54.13,1286800
-1992-11-17 00:00:00,54.0,54.13,53.0,53.5,2218400
-1992-11-18 00:00:00,53.5,54.38,53.38,54.0,2366000
-1992-11-19 00:00:00,54.13,54.63,54.0,54.63,1792800
-1992-11-20 00:00:00,54.88,55.0,54.25,54.25,4146000
-1992-11-23 00:00:00,54.38,54.63,53.38,53.88,1814000
-1992-11-24 00:00:00,53.88,55.0,53.63,54.63,2874400
-1992-11-25 00:00:00,54.88,55.0,54.38,54.5,1370400
-1992-11-27 00:00:00,54.63,55.0,54.13,54.38,1076400
-1992-11-30 00:00:00,54.38,54.5,53.63,54.25,2330000
-1992-12-01 00:00:00,54.0,54.38,53.63,53.75,2484400
-1992-12-02 00:00:00,54.0,54.13,53.25,53.38,1818400
-1992-12-03 00:00:00,53.88,54.25,53.63,53.63,1366400
-1992-12-04 00:00:00,53.75,53.75,53.0,53.25,1808400
-1992-12-07 00:00:00,53.63,53.75,53.0,53.63,1990800
-1992-12-08 00:00:00,53.38,53.38,52.88,53.0,1750400
-1992-12-09 00:00:00,53.25,53.63,53.13,53.5,1655200
-1992-12-10 00:00:00,53.25,53.25,52.75,53.13,2262400
-1992-12-11 00:00:00,52.75,53.0,52.13,52.38,1423200
-1992-12-14 00:00:00,52.25,52.63,52.13,52.25,2099600
-1992-12-15 00:00:00,52.13,52.38,52.13,52.13,2561600
-1992-12-16 00:00:00,52.25,52.75,52.0,52.13,2539200
-1992-12-17 00:00:00,52.38,52.75,52.25,52.75,2124800
-1992-12-18 00:00:00,53.25,54.38,53.0,54.25,7466400
-1992-12-21 00:00:00,54.25,54.38,54.0,54.25,2939200
-1992-12-22 00:00:00,54.5,54.75,54.0,54.75,2190000
-1992-12-23 00:00:00,54.5,55.75,54.38,55.13,3671600
-1992-12-24 00:00:00,55.25,55.63,55.13,55.63,1117600
-1992-12-28 00:00:00,55.25,55.63,54.75,54.88,2749200
-1992-12-29 00:00:00,54.75,55.0,53.75,54.0,2138000
-1992-12-30 00:00:00,54.38,54.63,54.0,54.25,2849600
-1992-12-31 00:00:00,54.38,54.38,53.63,53.63,1336400
-1993-01-04 00:00:00,53.88,54.0,52.88,53.25,3498000
-1993-01-05 00:00:00,53.38,53.75,52.88,53.0,5549600
-1993-01-06 00:00:00,52.75,53.13,51.63,52.0,5225200
-1993-01-07 00:00:00,52.0,52.38,51.0,51.25,6669600
-1993-01-08 00:00:00,50.5,50.63,49.38,49.75,5945600
-1993-01-11 00:00:00,49.75,49.88,49.0,49.25,5250400
-1993-01-12 00:00:00,49.38,49.75,49.0,49.38,3882400
-1993-01-13 00:00:00,49.38,50.25,49.13,50.0,3125600
-1993-01-14 00:00:00,50.0,50.5,49.88,50.5,2724800
-1993-01-15 00:00:00,50.5,51.25,50.25,51.0,5464800
-1993-01-18 00:00:00,51.25,51.25,50.25,50.38,2464400
-1993-01-19 00:00:00,50.5,50.63,49.63,49.75,2604800
-1993-01-20 00:00:00,49.88,50.0,49.5,49.5,2236000
-1993-01-21 00:00:00,49.5,49.75,49.13,49.5,1956000
-1993-01-22 00:00:00,49.75,50.5,49.63,50.25,3032400
-1993-01-25 00:00:00,50.25,51.5,50.25,51.25,2790000
-1993-01-26 00:00:00,51.13,51.13,49.88,50.0,2378400
-1993-01-27 00:00:00,50.0,50.25,49.63,49.63,3421200
-1993-01-28 00:00:00,50.0,50.13,49.5,49.75,2546400
-1993-01-29 00:00:00,50.25,50.38,49.63,49.75,4040000
-1993-02-01 00:00:00,50.0,50.38,49.75,50.25,3292400
-1993-02-02 00:00:00,50.0,50.5,50.0,50.0,2364400
-1993-02-03 00:00:00,50.25,50.75,50.25,50.63,2091600
-1993-02-04 00:00:00,50.88,51.13,50.38,50.88,3082800
-1993-02-05 00:00:00,51.0,51.38,50.38,51.38,5013600
-1993-02-08 00:00:00,51.38,52.5,51.13,52.25,3788000
-1993-02-09 00:00:00,52.0,52.13,51.63,51.75,2285600
-1993-02-10 00:00:00,52.0,52.13,51.5,51.75,1668800
-1993-02-11 00:00:00,51.63,52.63,51.5,52.25,2196000
-1993-02-12 00:00:00,52.25,52.38,50.88,50.88,3740400
-1993-02-16 00:00:00,50.75,51.0,49.5,50.13,4177200
-1993-02-17 00:00:00,50.13,50.63,49.75,50.0,3192800
-1993-02-18 00:00:00,50.75,50.75,49.0,49.5,4173600
-1993-02-19 00:00:00,49.5,49.75,49.25,49.38,4220800
-1993-02-22 00:00:00,49.63,50.0,49.38,49.88,3118000
-1993-02-23 00:00:00,49.88,50.88,49.63,50.75,2630400
-1993-02-24 00:00:00,50.13,50.75,50.0,50.75,3281600
-1993-02-25 00:00:00,50.75,50.88,50.5,50.88,1958400
-1993-02-26 00:00:00,51.13,52.13,51.0,52.0,2714000
-1993-03-01 00:00:00,52.0,53.25,51.75,52.75,3236000
-1993-03-02 00:00:00,52.5,53.13,52.0,53.13,2758800
-1993-03-03 00:00:00,52.75,53.75,52.63,53.25,2553600
-1993-03-04 00:00:00,53.13,53.75,53.13,53.75,2304000
-1993-03-05 00:00:00,53.5,54.38,53.25,53.63,2764400
-1993-03-08 00:00:00,53.75,54.38,53.38,54.38,2827200
-1993-03-09 00:00:00,54.0,54.13,53.5,53.5,3053200
-1993-03-10 00:00:00,53.38,53.75,53.0,53.5,2732000
-1993-03-11 00:00:00,53.38,54.0,53.13,53.25,3374000
-1993-03-12 00:00:00,53.25,53.63,52.75,53.38,3156800
-1993-03-15 00:00:00,53.5,53.5,52.63,53.0,2421200
-1993-03-16 00:00:00,53.13,53.25,52.75,53.0,1984000
-1993-03-17 00:00:00,53.0,53.0,52.38,52.5,2840800
-1993-03-18 00:00:00,52.5,53.0,51.88,52.5,2331200
-1993-03-19 00:00:00,53.13,53.13,51.75,52.25,5194800
-1993-03-22 00:00:00,51.75,52.13,51.25,51.75,3299600
-1993-03-23 00:00:00,51.38,51.5,50.75,51.0,2684400
-1993-03-24 00:00:00,51.0,51.13,50.13,50.38,5062800
-1993-03-25 00:00:00,50.25,50.88,50.0,50.13,3285600
-1993-03-26 00:00:00,50.0,50.13,49.0,49.38,3686400
-1993-03-29 00:00:00,49.25,50.13,49.13,49.5,2946000
-1993-03-30 00:00:00,49.5,50.0,49.25,49.75,3273600
-1993-03-31 00:00:00,50.13,50.25,49.63,49.88,3453600
-1993-04-01 00:00:00,50.38,50.38,49.63,49.88,3373200
-1993-04-02 00:00:00,49.63,49.75,48.13,48.63,5744400
-1993-04-05 00:00:00,48.63,48.75,46.75,47.38,6286000
-1993-04-06 00:00:00,47.13,47.25,45.25,46.75,8229200
-1993-04-07 00:00:00,46.63,47.25,46.5,46.63,6719600
-1993-04-08 00:00:00,47.0,47.75,46.25,46.75,6940000
-1993-04-12 00:00:00,48.5,48.88,47.13,47.25,5413200
-1993-04-13 00:00:00,47.38,48.75,47.25,48.13,4422800
-1993-04-14 00:00:00,47.0,48.63,46.75,48.25,6635600
-1993-04-15 00:00:00,47.75,49.25,47.75,49.13,4656800
-1993-04-16 00:00:00,49.38,49.38,48.5,48.63,4931200
-1993-04-19 00:00:00,48.38,48.88,47.5,47.88,3818000
-1993-04-20 00:00:00,47.5,47.63,47.13,47.5,3238000
-1993-04-21 00:00:00,47.63,48.25,47.13,47.25,3954400
-1993-04-22 00:00:00,47.0,47.88,46.75,47.25,3172800
-1993-04-23 00:00:00,47.13,47.88,47.0,47.38,3076400
-1993-04-26 00:00:00,47.38,48.25,47.38,48.0,2166000
-1993-04-27 00:00:00,47.75,49.0,47.75,48.88,3560000
-1993-04-28 00:00:00,48.5,48.63,47.38,48.13,3821200
-1993-04-29 00:00:00,48.13,48.38,47.88,48.25,2100000
-1993-04-30 00:00:00,48.75,49.13,48.5,49.13,2864400
-1993-05-03 00:00:00,48.88,49.0,48.25,49.0,2336000
-1993-05-04 00:00:00,49.0,49.5,48.63,49.25,1943600
-1993-05-05 00:00:00,49.13,49.63,49.13,49.13,1550400
-1993-05-06 00:00:00,48.88,48.88,48.0,48.0,1865200
-1993-05-07 00:00:00,48.5,49.38,48.25,49.13,4014000
-1993-05-10 00:00:00,48.88,50.0,48.63,49.0,2890800
-1993-05-11 00:00:00,48.75,49.5,48.5,49.5,3449200
-1993-05-12 00:00:00,48.75,49.88,48.75,49.75,3184400
-1993-05-13 00:00:00,49.0,49.38,48.38,48.88,3485600
-1993-05-14 00:00:00,48.88,49.5,48.75,49.25,2302400
-1993-05-17 00:00:00,49.0,49.5,49.0,49.25,2589600
-1993-05-18 00:00:00,49.38,49.38,48.75,49.13,2828000
-1993-05-19 00:00:00,49.0,50.25,48.25,50.25,4392800
-1993-05-20 00:00:00,50.25,50.63,49.88,50.63,3262000
-1993-05-21 00:00:00,50.5,50.63,49.75,50.25,4534400
-1993-05-24 00:00:00,50.0,50.13,49.5,49.88,2460800
-1993-05-25 00:00:00,49.88,49.88,49.13,49.75,1690800
-1993-05-26 00:00:00,50.0,50.0,49.63,49.88,2436400
-1993-05-27 00:00:00,49.88,49.88,49.0,49.0,2333600
-1993-05-28 00:00:00,49.13,49.25,48.75,49.13,1942000
-1993-06-01 00:00:00,49.38,49.63,49.25,49.38,1880400
-1993-06-02 00:00:00,49.13,50.0,49.0,49.5,3295200
-1993-06-03 00:00:00,49.25,49.63,48.63,48.88,2825600
-1993-06-04 00:00:00,48.75,48.88,48.25,48.25,2152000
-1993-06-07 00:00:00,48.75,48.75,48.0,48.13,2366800
-1993-06-08 00:00:00,48.0,48.25,47.63,47.75,2387600
-1993-06-09 00:00:00,48.13,48.38,47.5,47.63,3108000
-1993-06-10 00:00:00,47.75,47.88,47.13,47.88,4915600
-1993-06-11 00:00:00,48.25,48.38,47.5,47.75,3160400
-1993-06-14 00:00:00,47.88,48.38,47.63,48.25,2811600
-1993-06-15 00:00:00,48.25,48.38,48.13,48.25,2616000
-1993-06-16 00:00:00,48.25,48.88,48.13,48.75,2752000
-1993-06-17 00:00:00,48.88,49.5,48.63,49.0,2160800
-1993-06-18 00:00:00,48.75,49.13,48.25,49.0,4256000
-1993-06-21 00:00:00,49.13,49.38,48.88,49.38,2434800
-1993-06-22 00:00:00,49.38,49.5,48.88,49.5,2034400
-1993-06-23 00:00:00,49.13,50.0,49.13,49.25,3695200
-1993-06-24 00:00:00,49.63,50.38,48.88,50.25,4959600
-1993-06-25 00:00:00,50.25,50.5,49.75,50.0,2786400
-1993-06-28 00:00:00,50.0,50.88,50.0,50.88,3388000
-1993-06-29 00:00:00,51.13,51.88,50.75,51.63,7766000
-1993-06-30 00:00:00,51.5,52.38,51.5,52.0,5110400
-1993-07-01 00:00:00,52.0,52.0,51.5,51.75,2422800
-1993-07-02 00:00:00,51.75,52.0,51.38,51.5,2562000
-1993-07-06 00:00:00,51.63,51.75,50.88,51.0,3300800
-1993-07-07 00:00:00,51.0,51.88,50.88,51.88,3630800
-1993-07-08 00:00:00,52.0,53.0,52.0,52.38,5639200
-1993-07-09 00:00:00,52.25,52.75,51.63,52.25,4356800
-1993-07-12 00:00:00,52.38,53.38,52.0,53.0,39664400
-1993-07-13 00:00:00,53.38,53.63,51.25,51.5,6206000
-1993-07-14 00:00:00,52.0,52.75,52.0,52.5,4038000
-1993-07-15 00:00:00,52.75,52.88,51.25,51.63,5656400
-1993-07-16 00:00:00,51.63,51.63,49.88,50.5,6326400
-1993-07-19 00:00:00,49.88,50.38,49.63,49.75,3639200
-1993-07-20 00:00:00,49.75,50.63,49.5,50.25,3246400
-1993-07-21 00:00:00,50.0,50.25,49.63,49.75,3755600
-1993-07-22 00:00:00,49.75,49.88,48.75,48.88,3742400
-1993-07-23 00:00:00,49.25,49.38,48.5,48.63,2938000
-1993-07-26 00:00:00,48.63,49.0,48.25,48.38,2406800
-1993-07-27 00:00:00,48.63,49.63,48.38,49.63,3900800
-1993-07-28 00:00:00,49.5,49.75,49.0,49.13,2534800
-1993-07-29 00:00:00,49.0,49.38,48.63,49.38,3800400
-1993-07-30 00:00:00,49.38,49.5,48.5,48.75,3680800
-1993-08-02 00:00:00,48.75,48.88,48.38,48.63,2161600
-1993-08-03 00:00:00,48.5,48.63,48.13,48.38,2424800
-1993-08-04 00:00:00,48.13,48.13,47.5,47.88,3072000
-1993-08-05 00:00:00,48.0,48.0,47.13,47.38,2178800
-1993-08-06 00:00:00,47.5,47.5,47.13,47.38,1848800
-1993-08-09 00:00:00,47.38,47.63,47.13,47.38,3768000
-1993-08-10 00:00:00,47.38,47.5,45.88,46.25,8440800
-1993-08-11 00:00:00,46.38,46.63,46.13,46.38,3916000
-1993-08-12 00:00:00,46.63,46.75,45.5,46.0,3305600
-1993-08-13 00:00:00,46.25,46.88,45.25,45.5,3860400
-1993-08-16 00:00:00,45.75,46.25,45.75,46.25,2508000
-1993-08-17 00:00:00,46.38,47.25,46.13,47.25,4786800
-1993-08-18 00:00:00,47.63,49.13,47.38,49.13,7292400
-1993-08-19 00:00:00,48.88,49.38,48.63,49.0,3875600
-1993-08-20 00:00:00,49.13,49.25,48.75,49.13,4890000
-1993-08-23 00:00:00,48.88,49.0,47.75,48.0,2679200
-1993-08-24 00:00:00,47.88,48.5,47.38,48.5,4635200
-1993-08-25 00:00:00,48.75,49.0,48.38,48.63,3450400
-1993-08-26 00:00:00,48.5,48.75,47.75,47.88,2553200
-1993-08-27 00:00:00,47.63,47.75,47.38,47.75,1728400
-1993-08-30 00:00:00,47.63,48.0,47.63,47.75,2071600
-1993-08-31 00:00:00,47.75,48.38,47.63,48.38,2923200
-1993-09-01 00:00:00,48.13,49.0,48.0,49.0,4214400
-1993-09-02 00:00:00,48.88,49.25,48.63,48.63,3059600
-1993-09-03 00:00:00,48.5,49.25,48.5,49.0,2024000
-1993-09-07 00:00:00,49.13,49.38,48.63,48.63,2197200
-1993-09-08 00:00:00,48.75,49.5,48.75,49.25,3628000
-1993-09-09 00:00:00,48.88,49.13,48.13,48.13,2808800
-1993-09-10 00:00:00,48.63,48.63,47.88,48.0,3186400
-1993-09-13 00:00:00,48.13,48.38,47.75,47.88,2580800
-1993-09-14 00:00:00,47.63,47.75,47.25,47.75,2986000
-1993-09-15 00:00:00,47.5,47.75,46.88,47.75,3531200
-1993-09-16 00:00:00,47.75,48.25,47.63,48.13,2819200
-1993-09-17 00:00:00,47.63,48.0,47.5,48.0,7309200
-1993-09-20 00:00:00,48.0,48.38,47.25,47.38,2216400
-1993-09-21 00:00:00,47.38,47.38,46.38,47.0,2577200
-1993-09-22 00:00:00,47.0,47.25,45.88,46.0,6327600
-1993-09-23 00:00:00,46.25,46.5,46.0,46.38,2842000
-1993-09-24 00:00:00,47.0,47.88,46.88,47.25,5251200
-1993-09-27 00:00:00,47.5,48.0,47.5,48.0,3193600
-1993-09-28 00:00:00,48.0,48.0,47.13,47.38,3146000
-1993-09-29 00:00:00,47.38,47.63,47.13,47.13,2768800
-1993-09-30 00:00:00,47.5,47.63,47.13,47.5,2184000
-1993-10-01 00:00:00,47.38,47.5,47.0,47.25,2238800
-1993-10-04 00:00:00,47.38,47.75,46.88,47.75,2110000
-1993-10-05 00:00:00,48.5,49.5,48.38,49.38,5282000
-1993-10-06 00:00:00,49.5,49.88,49.38,49.63,3416800
-1993-10-07 00:00:00,49.5,50.0,49.25,49.75,4739200
-1993-10-08 00:00:00,49.88,50.0,49.25,49.5,2004000
-1993-10-11 00:00:00,49.75,50.0,49.38,49.75,2075200
-1993-10-12 00:00:00,50.0,51.25,49.75,50.38,5830800
-1993-10-13 00:00:00,50.38,50.63,50.0,50.0,4623600
-1993-10-14 00:00:00,51.0,52.5,50.63,52.25,9674400
-1993-10-15 00:00:00,52.63,53.25,52.13,53.0,11784000
-1993-10-18 00:00:00,52.38,52.88,52.25,52.63,5886000
-1993-10-19 00:00:00,52.38,52.5,51.75,51.75,3056800
-1993-10-20 00:00:00,52.0,53.0,51.75,52.75,3039200
-1993-10-21 00:00:00,52.75,52.88,52.25,52.25,2446400
-1993-10-22 00:00:00,52.25,52.5,51.13,51.13,2969600
-1993-10-25 00:00:00,51.13,52.0,51.0,52.0,2250000
-1993-10-26 00:00:00,51.5,52.13,51.25,52.13,3056000
-1993-10-27 00:00:00,51.88,53.13,51.88,53.0,4857200
-1993-10-28 00:00:00,53.0,54.88,52.75,54.5,5837600
-1993-10-29 00:00:00,54.38,54.75,54.25,54.25,3670000
-1993-11-01 00:00:00,53.63,53.88,53.38,53.75,2452000
-1993-11-02 00:00:00,53.88,53.88,53.13,53.38,2182400
-1993-11-03 00:00:00,53.13,53.25,52.0,52.25,2738400
-1993-11-04 00:00:00,52.0,52.25,51.5,51.88,3101200
-1993-11-05 00:00:00,52.0,53.38,51.75,53.38,2670400
-1993-11-08 00:00:00,53.75,55.0,53.63,54.38,4330400
-1993-11-09 00:00:00,54.5,55.38,54.38,54.63,4065600
-1993-11-10 00:00:00,54.5,56.25,54.25,56.25,5036400
-1993-11-11 00:00:00,55.75,56.25,55.13,55.63,3550800
-1993-11-12 00:00:00,55.25,56.75,55.13,56.25,3486800
-1993-11-15 00:00:00,56.38,56.38,55.75,56.25,3748400
-1993-11-16 00:00:00,56.25,57.13,56.25,57.0,2933200
-1993-11-17 00:00:00,56.63,56.75,55.0,55.38,4797200
-1993-11-18 00:00:00,55.38,55.88,55.13,55.13,2576800
-1993-11-19 00:00:00,55.25,55.75,55.0,55.75,3966000
-1993-11-22 00:00:00,55.5,56.25,55.38,55.88,3564800
-1993-11-23 00:00:00,56.13,56.13,55.13,55.25,1959200
-1993-11-24 00:00:00,55.63,55.63,54.75,55.38,3026400
-1993-11-26 00:00:00,55.63,55.88,55.25,55.63,519600
-1993-11-29 00:00:00,57.0,58.25,56.88,57.5,6935600
-1993-11-30 00:00:00,57.5,57.63,56.75,56.75,2426000
-1993-12-01 00:00:00,57.13,58.0,56.5,56.63,3338800
-1993-12-02 00:00:00,56.38,57.0,56.38,56.63,1597200
-1993-12-03 00:00:00,57.0,57.25,56.75,57.0,2175600
-1993-12-06 00:00:00,57.13,57.25,56.75,57.0,2475600
-1993-12-07 00:00:00,56.88,57.88,56.88,57.88,3360800
-1993-12-08 00:00:00,57.88,57.88,57.38,57.63,2602400
-1993-12-09 00:00:00,57.63,58.0,57.13,57.13,4096400
-1993-12-10 00:00:00,57.38,57.38,56.25,56.5,2700800
-1993-12-13 00:00:00,56.0,57.0,55.75,57.0,2484400
-1993-12-14 00:00:00,57.0,57.13,56.5,56.88,2054800
-1993-12-15 00:00:00,57.0,57.25,55.63,55.75,3772400
-1993-12-16 00:00:00,56.0,56.25,55.0,55.0,3298800
-1993-12-17 00:00:00,54.88,55.38,54.5,55.25,6656400
-1993-12-20 00:00:00,55.25,56.13,55.13,55.5,2721200
-1993-12-21 00:00:00,55.38,56.63,55.25,56.0,2234800
-1993-12-22 00:00:00,56.25,57.0,56.0,57.0,2444000
-1993-12-23 00:00:00,56.5,57.25,56.38,57.13,2169600
-1993-12-27 00:00:00,57.13,58.25,57.13,58.25,2655600
-1993-12-28 00:00:00,58.13,58.88,57.75,58.63,3703200
-1993-12-29 00:00:00,58.5,58.88,58.38,58.75,3128800
-1993-12-30 00:00:00,58.63,58.63,57.38,57.75,1707200
-1993-12-31 00:00:00,58.0,58.25,57.0,57.0,1502400
-1994-01-03 00:00:00,56.88,57.5,56.75,57.5,4262000
-1994-01-04 00:00:00,56.88,57.25,56.5,56.63,2410800
-1994-01-05 00:00:00,56.38,56.75,55.88,56.13,5022000
-1994-01-06 00:00:00,56.13,57.0,55.5,56.88,3660400
-1994-01-07 00:00:00,56.88,57.0,56.25,56.75,2329600
-1994-01-10 00:00:00,56.88,58.88,56.5,58.88,4388000
-1994-01-11 00:00:00,58.38,58.63,58.13,58.5,2962400
-1994-01-12 00:00:00,58.63,58.88,57.88,58.5,2376000
-1994-01-13 00:00:00,57.88,58.38,56.88,57.0,3345600
-1994-01-14 00:00:00,56.75,58.25,56.75,57.88,2939200
-1994-01-17 00:00:00,57.63,58.0,57.13,57.75,1878800
-1994-01-18 00:00:00,57.88,58.38,57.63,57.75,3810000
-1994-01-19 00:00:00,57.75,58.75,57.75,58.25,2774000
-1994-01-20 00:00:00,58.13,59.63,58.0,59.25,4073600
-1994-01-21 00:00:00,59.13,59.88,59.0,59.38,6728800
-1994-01-24 00:00:00,59.0,59.38,58.0,58.25,3125200
-1994-01-25 00:00:00,58.38,58.5,57.13,57.63,3519600
-1994-01-26 00:00:00,57.5,59.0,57.5,58.63,3137600
-1994-01-27 00:00:00,59.5,59.5,58.63,58.63,3029200
-1994-01-28 00:00:00,59.63,59.88,59.0,59.75,3870800
-1994-01-31 00:00:00,60.0,60.0,59.13,59.5,3102800
-1994-02-01 00:00:00,59.63,59.63,58.13,58.13,3191200
-1994-02-02 00:00:00,58.25,59.0,58.25,58.75,2165600
-1994-02-03 00:00:00,58.38,59.13,58.38,59.0,3260000
-1994-02-04 00:00:00,58.75,59.25,57.38,57.88,2327600
-1994-02-07 00:00:00,57.25,58.75,57.25,58.25,3263600
-1994-02-08 00:00:00,57.75,57.88,57.0,57.0,2337200
-1994-02-09 00:00:00,57.13,59.38,57.13,59.25,4098400
-1994-02-10 00:00:00,58.88,59.0,57.38,57.38,2862000
-1994-02-11 00:00:00,57.5,58.88,57.5,58.75,2911200
-1994-02-14 00:00:00,58.25,58.88,57.88,58.5,2270000
-1994-02-15 00:00:00,58.5,59.0,58.5,58.88,2321600
-1994-02-16 00:00:00,58.88,59.5,58.88,59.5,2302000
-1994-02-17 00:00:00,59.5,60.0,57.88,58.25,6451600
-1994-02-18 00:00:00,58.5,59.13,57.13,57.38,4110400
-1994-02-22 00:00:00,57.88,59.38,57.63,59.0,2972800
-1994-02-23 00:00:00,58.75,58.88,57.63,58.38,2485200
-1994-02-24 00:00:00,58.0,58.5,57.0,57.0,2523600
-1994-02-25 00:00:00,57.25,57.38,56.25,56.88,2387200
-1994-02-28 00:00:00,57.5,58.0,57.13,57.5,2520800
-1994-03-01 00:00:00,57.5,57.88,56.75,57.0,2423600
-1994-03-02 00:00:00,56.13,57.88,56.13,57.88,3079600
-1994-03-03 00:00:00,57.38,57.5,56.5,56.88,2707600
-1994-03-04 00:00:00,56.88,57.5,56.88,56.88,2338400
-1994-03-07 00:00:00,56.88,57.75,56.88,57.13,2133200
-1994-03-08 00:00:00,57.13,57.38,56.75,57.25,2030800
-1994-03-09 00:00:00,57.25,57.25,56.25,57.0,2845600
-1994-03-10 00:00:00,56.88,56.88,56.13,56.38,1929600
-1994-03-11 00:00:00,56.63,57.38,56.25,57.25,2192000
-1994-03-14 00:00:00,57.38,57.38,56.5,56.75,2614800
-1994-03-15 00:00:00,56.88,56.88,55.63,56.0,3485600
-1994-03-16 00:00:00,55.75,56.38,55.38,56.38,3669200
-1994-03-17 00:00:00,55.88,56.0,55.13,55.88,2889200
-1994-03-18 00:00:00,55.88,56.63,55.5,56.63,9200000
-1994-03-21 00:00:00,56.38,56.38,55.63,56.0,2279200
-1994-03-22 00:00:00,55.75,56.38,55.25,56.0,2913200
-1994-03-23 00:00:00,56.25,56.5,55.0,55.0,2992000
-1994-03-24 00:00:00,54.5,54.75,52.63,53.75,4870400
-1994-03-25 00:00:00,54.88,55.5,53.63,53.75,5376800
-1994-03-28 00:00:00,54.13,54.75,53.75,54.25,3897600
-1994-03-29 00:00:00,54.0,54.5,53.38,53.5,3462400
-1994-03-30 00:00:00,53.5,54.25,53.13,53.13,3923200
-1994-03-31 00:00:00,53.25,54.0,51.25,53.5,4791600
-1994-04-04 00:00:00,52.13,54.25,51.75,52.5,3906800
-1994-04-05 00:00:00,54.0,54.63,53.88,54.5,4082800
-1994-04-06 00:00:00,54.5,54.75,53.63,53.63,2936800
-1994-04-07 00:00:00,53.75,54.0,53.13,53.88,3623600
-1994-04-08 00:00:00,54.0,54.38,53.63,54.25,2860800
-1994-04-11 00:00:00,54.13,54.38,53.75,54.13,2362400
-1994-04-12 00:00:00,54.38,54.38,53.88,53.88,2345200
-1994-04-13 00:00:00,53.25,53.88,52.75,53.75,4305200
-1994-04-14 00:00:00,53.5,54.88,53.25,54.88,3527600
-1994-04-15 00:00:00,54.63,54.88,53.63,53.88,3885200
-1994-04-18 00:00:00,53.38,53.75,52.5,53.25,2973200
-1994-04-19 00:00:00,53.13,54.88,53.13,54.63,3700800
-1994-04-20 00:00:00,54.5,55.75,54.25,55.75,5820400
-1994-04-21 00:00:00,55.88,57.25,55.75,57.25,4682400
-1994-04-22 00:00:00,56.75,57.13,55.63,56.88,3183200
-1994-04-25 00:00:00,56.25,57.0,56.0,57.0,2118000
-1994-04-26 00:00:00,56.63,57.0,56.13,56.63,2631200
-1994-04-28 00:00:00,56.63,56.88,56.13,56.38,3342400
-1994-04-29 00:00:00,56.38,57.0,56.38,56.88,2743200
-1994-05-02 00:00:00,57.0,57.38,56.5,56.5,2420800
-1994-05-03 00:00:00,56.25,56.5,55.75,56.5,2191200
-1994-05-04 00:00:00,56.38,56.5,55.13,55.38,4328000
-1994-05-05 00:00:00,55.38,55.5,54.38,55.0,2154000
-1994-05-06 00:00:00,54.0,54.5,54.0,54.5,2112000
-1994-05-09 00:00:00,54.0,54.25,53.38,53.5,2655200
-1994-05-10 00:00:00,53.88,54.63,53.5,54.63,2802000
-1994-05-11 00:00:00,54.5,54.63,53.0,53.25,2386800
-1994-05-12 00:00:00,54.0,54.75,53.75,54.38,2769200
-1994-05-13 00:00:00,54.5,54.88,54.31,54.38,1743200
-1994-05-16 00:00:00,54.63,55.38,54.38,55.25,2286000
-1994-05-17 00:00:00,55.25,57.0,55.25,56.88,4168800
-1994-05-18 00:00:00,56.88,56.88,56.38,56.5,1938400
-1994-05-19 00:00:00,56.38,56.88,55.63,56.5,2052000
-1994-05-20 00:00:00,56.25,56.63,55.63,55.75,4798800
-1994-05-23 00:00:00,55.0,55.25,54.38,55.0,2741600
-1994-05-24 00:00:00,55.13,55.63,55.0,55.25,2764800
-1994-05-25 00:00:00,54.88,55.5,54.75,55.5,2010400
-1994-05-26 00:00:00,55.13,56.13,55.13,56.13,1784000
-1994-05-27 00:00:00,55.25,56.38,55.25,56.38,1277600
-1994-05-31 00:00:00,56.38,56.63,55.88,56.38,1685200
-1994-06-01 00:00:00,56.0,56.13,55.25,55.38,3371600
-1994-06-02 00:00:00,55.5,56.0,55.38,55.75,2135200
-1994-06-03 00:00:00,55.63,57.0,55.38,56.88,3839600
-1994-06-06 00:00:00,57.25,58.0,57.0,57.75,4166800
-1994-06-07 00:00:00,57.38,58.5,57.25,58.5,3181600
-1994-06-08 00:00:00,58.5,58.63,57.0,57.5,2150400
-1994-06-09 00:00:00,57.13,57.88,56.88,56.88,1572800
-1994-06-10 00:00:00,57.13,57.38,56.38,56.38,1142400
-1994-06-13 00:00:00,55.63,56.13,55.63,56.13,2119200
-1994-06-14 00:00:00,56.13,56.13,55.63,56.0,2851200
-1994-06-15 00:00:00,56.0,56.13,54.88,54.88,2372000
-1994-06-16 00:00:00,55.13,56.25,55.13,55.38,4943600
-1994-06-17 00:00:00,55.5,55.88,55.38,55.63,8857200
-1994-06-20 00:00:00,55.38,55.75,55.0,55.38,2699200
-1994-06-21 00:00:00,55.5,56.0,55.13,55.88,4029600
-1994-06-22 00:00:00,55.88,56.13,55.38,55.75,3183600
-1994-06-23 00:00:00,55.5,55.5,55.0,55.13,2146000
-1994-06-24 00:00:00,55.25,55.25,54.5,55.0,3325600
-1994-06-27 00:00:00,54.75,55.0,54.5,55.0,1971600
-1994-06-28 00:00:00,55.25,55.5,54.25,55.0,2268000
-1994-06-29 00:00:00,55.13,55.75,54.63,54.63,2096400
-1994-06-30 00:00:00,54.63,54.75,53.38,53.38,2938400
-1994-07-01 00:00:00,54.38,54.38,53.5,54.13,2788800
-1994-07-05 00:00:00,54.0,54.5,53.88,54.13,1626400
-1994-07-06 00:00:00,54.25,55.13,54.0,54.5,1827200
-1994-07-07 00:00:00,54.5,54.63,54.0,54.63,1730800
-1994-07-08 00:00:00,54.25,55.63,54.13,55.25,2634800
-1994-07-11 00:00:00,55.38,55.38,54.25,55.0,2444000
-1994-07-12 00:00:00,55.0,55.0,54.13,54.38,2357600
-1994-07-13 00:00:00,54.5,54.75,54.0,54.38,2258000
-1994-07-14 00:00:00,54.38,54.75,54.13,54.63,2133200
-1994-07-15 00:00:00,54.63,55.13,54.63,54.75,4562800
-1994-07-18 00:00:00,54.5,54.63,54.0,54.38,2174800
-1994-07-19 00:00:00,54.25,54.5,53.13,53.5,3241200
-1994-07-20 00:00:00,53.38,54.0,53.25,53.63,2199200
-1994-07-21 00:00:00,53.25,54.13,53.13,53.75,1895600
-1994-07-22 00:00:00,54.0,54.13,53.5,53.88,1883200
-1994-07-25 00:00:00,53.63,54.13,53.5,54.13,963600
-1994-07-26 00:00:00,53.75,54.38,53.63,54.0,1651200
-1994-07-27 00:00:00,54.0,54.25,53.75,54.0,1692400
-1994-07-28 00:00:00,54.0,55.13,53.88,55.13,2634800
-1994-07-29 00:00:00,54.88,55.88,54.88,55.75,2721200
-1994-08-01 00:00:00,55.88,55.88,55.13,55.5,2792400
-1994-08-02 00:00:00,55.5,55.88,55.25,55.38,2155200
-1994-08-03 00:00:00,55.38,55.88,54.88,55.0,1993200
-1994-08-04 00:00:00,54.88,54.94,54.0,54.0,1602000
-1994-08-05 00:00:00,53.88,54.0,53.38,53.75,2208800
-1994-08-08 00:00:00,54.5,54.5,53.88,54.0,1577600
-1994-08-09 00:00:00,53.88,53.88,53.25,53.5,3419200
-1994-08-10 00:00:00,53.88,55.0,53.88,54.88,3571600
-1994-08-11 00:00:00,54.88,55.13,54.38,55.13,3006000
-1994-08-12 00:00:00,55.0,56.0,54.75,56.0,2900400
-1994-08-15 00:00:00,55.88,56.38,55.75,55.88,3396400
-1994-08-16 00:00:00,55.88,56.38,55.63,56.25,3473600
-1994-08-17 00:00:00,56.38,56.38,55.75,56.25,2336800
-1994-08-18 00:00:00,56.25,56.25,55.75,56.25,2570400
-1994-08-19 00:00:00,56.25,56.38,55.88,56.13,3520800
-1994-08-22 00:00:00,55.75,56.88,55.75,56.75,2465200
-1994-08-23 00:00:00,56.88,57.5,56.75,57.13,3936400
-1994-08-24 00:00:00,57.13,57.75,57.0,57.5,2633600
-1994-08-25 00:00:00,57.63,58.38,57.5,57.88,3821200
-1994-08-26 00:00:00,59.0,59.88,58.88,59.75,7805600
-1994-08-29 00:00:00,59.75,59.88,59.5,59.63,4240400
-1994-08-30 00:00:00,59.88,60.5,59.88,60.38,6239600
-1994-08-31 00:00:00,60.38,60.88,60.25,60.88,4356000
-1994-09-01 00:00:00,60.5,60.75,60.25,60.63,3438000
-1994-09-02 00:00:00,60.5,60.63,59.88,60.13,2970800
-1994-09-06 00:00:00,60.13,60.38,59.75,60.0,2036800
-1994-09-07 00:00:00,60.0,60.5,59.63,59.75,2428000
-1994-09-08 00:00:00,59.38,59.88,59.25,59.38,2364000
-1994-09-09 00:00:00,58.75,59.0,58.0,58.5,2626000
-1994-09-12 00:00:00,58.5,58.5,57.88,58.13,2465200
-1994-09-13 00:00:00,58.38,58.75,58.13,58.5,2561200
-1994-09-14 00:00:00,58.38,58.75,58.0,58.25,2176800
-1994-09-15 00:00:00,58.5,60.88,58.5,60.88,5794800
-1994-09-16 00:00:00,60.38,60.75,59.88,60.25,8665600
-1994-09-19 00:00:00,60.38,60.75,60.13,60.63,2656000
-1994-09-20 00:00:00,60.25,60.5,59.75,59.75,3941200
-1994-09-21 00:00:00,59.5,59.75,58.75,59.38,2891600
-1994-09-22 00:00:00,59.5,60.0,59.25,59.63,3632400
-1994-09-23 00:00:00,59.63,59.63,58.75,58.88,2353600
-1994-09-26 00:00:00,58.75,59.88,58.75,59.63,2022400
-1994-09-27 00:00:00,59.88,60.13,59.25,59.75,1984000
-1994-09-28 00:00:00,59.38,60.13,59.38,59.5,2623600
-1994-09-29 00:00:00,59.5,59.63,59.13,59.38,1841200
-1994-09-30 00:00:00,59.25,59.88,59.25,59.63,2656800
-1994-10-03 00:00:00,59.75,59.75,59.25,59.38,2354400
-1994-10-04 00:00:00,59.5,59.88,58.88,59.0,3359200
-1994-10-05 00:00:00,58.88,59.0,58.25,58.88,3345200
-1994-10-06 00:00:00,58.88,60.38,58.5,59.88,4575600
-1994-10-07 00:00:00,59.88,60.13,59.5,59.88,2487600
-1994-10-10 00:00:00,60.13,60.25,59.75,59.88,1741200
-1994-10-11 00:00:00,59.75,62.88,59.75,62.38,9436400
-1994-10-12 00:00:00,62.25,62.63,61.5,61.5,3406800
-1994-10-13 00:00:00,62.63,62.88,62.25,62.38,3660800
-1994-10-14 00:00:00,62.63,62.75,61.88,62.75,1844400
-1994-10-17 00:00:00,62.38,63.38,62.38,63.13,3547200
-1994-10-18 00:00:00,63.38,63.88,63.38,63.63,3576000
-1994-10-19 00:00:00,63.75,64.62,63.5,64.5,4817600
-1994-10-20 00:00:00,63.88,64.12,62.5,62.63,3894800
-1994-10-21 00:00:00,62.63,62.75,62.13,62.38,4105600
-1994-10-24 00:00:00,62.38,63.13,61.38,61.5,3685200
-1994-10-25 00:00:00,61.0,62.25,61.0,62.13,4778000
-1994-10-26 00:00:00,62.5,62.88,61.63,62.25,3682400
-1994-10-27 00:00:00,62.75,62.88,61.88,62.75,3821200
-1994-10-28 00:00:00,62.63,64.25,62.63,64.25,2884400
-1994-10-31 00:00:00,64.25,64.37,62.5,62.88,2546000
-1994-11-01 00:00:00,62.63,63.25,62.5,63.25,3009200
-1994-11-02 00:00:00,62.75,63.13,62.63,62.88,3226000
-1994-11-03 00:00:00,63.0,63.25,62.5,62.63,2042800
-1994-11-04 00:00:00,62.5,62.75,61.75,61.75,2417200
-1994-11-07 00:00:00,61.88,62.38,61.5,62.25,2147200
-1994-11-08 00:00:00,62.25,63.25,61.88,63.0,3833600
-1994-11-09 00:00:00,63.5,63.5,62.0,62.38,4125600
-1994-11-10 00:00:00,62.88,63.25,62.13,62.25,2283200
-1994-11-11 00:00:00,61.88,62.25,61.75,62.0,1638000
-1994-11-14 00:00:00,62.13,63.63,62.13,63.5,2590800
-1994-11-15 00:00:00,63.63,64.25,62.0,62.38,3484400
-1994-11-16 00:00:00,62.63,63.88,62.5,63.88,2592800
-1994-11-17 00:00:00,63.63,63.75,63.0,63.38,2875600
-1994-11-18 00:00:00,63.38,64.25,62.88,64.12,7227600
-1994-11-21 00:00:00,64.25,64.5,63.13,63.25,2504000
-1994-11-22 00:00:00,63.13,64.0,62.63,62.75,3426400
-1994-11-23 00:00:00,61.75,62.5,61.0,62.0,4760400
-1994-11-25 00:00:00,62.0,62.63,61.75,62.5,1075200
-1994-11-28 00:00:00,62.13,63.13,62.13,63.0,2786400
-1994-11-29 00:00:00,62.63,63.63,62.63,63.0,2990400
-1994-11-30 00:00:00,63.0,63.63,62.5,62.5,3099200
-1994-12-01 00:00:00,62.5,62.75,61.25,61.38,3266800
-1994-12-02 00:00:00,61.13,62.25,60.63,62.25,3144800
-1994-12-05 00:00:00,62.25,62.25,61.13,61.5,2162000
-1994-12-06 00:00:00,61.5,61.5,60.63,61.38,4001200
-1994-12-07 00:00:00,61.0,61.25,60.75,61.13,2159600
-1994-12-08 00:00:00,61.13,61.5,60.75,60.88,1976400
-1994-12-09 00:00:00,60.75,62.0,60.5,62.0,3745200
-1994-12-12 00:00:00,61.75,62.13,60.75,62.0,2957200
-1994-12-13 00:00:00,62.0,62.5,61.5,62.38,3394800
-1994-12-14 00:00:00,62.13,63.0,62.13,62.75,3619200
-1994-12-15 00:00:00,62.5,62.88,61.75,61.75,2290000
-1994-12-16 00:00:00,62.0,62.25,61.5,62.25,9719600
-1994-12-19 00:00:00,62.25,62.88,61.88,62.38,2464000
-1994-12-20 00:00:00,62.25,62.5,61.63,61.63,2706400
-1994-12-21 00:00:00,61.88,62.5,61.63,62.25,3301600
-1994-12-22 00:00:00,62.38,62.75,62.25,62.38,3078000
-1994-12-23 00:00:00,62.5,62.88,62.25,62.25,1945200
-1994-12-27 00:00:00,62.63,63.13,62.63,63.13,1847600
-1994-12-28 00:00:00,63.13,63.38,62.13,62.63,1776400
-1994-12-29 00:00:00,62.5,63.13,62.38,62.5,1741600
-1994-12-30 00:00:00,62.5,62.75,62.0,62.0,1632400
-1995-01-03 00:00:00,61.88,62.5,61.75,62.38,3318400
-1995-01-04 00:00:00,62.13,62.63,61.25,61.88,2218800
-1995-01-05 00:00:00,61.5,61.75,60.88,61.0,2319600
-1995-01-06 00:00:00,60.63,61.63,60.63,61.13,3438000
-1995-01-09 00:00:00,61.38,61.63,60.75,60.88,1795200
-1995-01-10 00:00:00,61.13,61.75,60.75,61.63,4364000
-1995-01-11 00:00:00,62.38,62.38,61.5,61.5,3738400
-1995-01-12 00:00:00,61.5,62.13,61.25,62.13,3307600
-1995-01-13 00:00:00,62.38,63.38,62.13,62.5,3992800
-1995-01-16 00:00:00,63.63,63.88,63.0,63.0,3677200
-1995-01-17 00:00:00,62.88,63.25,62.63,63.25,2437600
-1995-01-18 00:00:00,62.75,63.0,61.75,61.88,3535200
-1995-01-19 00:00:00,61.38,61.63,61.38,61.63,2491200
-1995-01-20 00:00:00,61.63,61.63,61.0,61.38,5130800
-1995-01-23 00:00:00,60.75,62.0,60.75,62.0,3147200
-1995-01-24 00:00:00,62.0,62.13,61.5,61.88,2016400
-1995-01-25 00:00:00,62.0,63.13,61.75,62.75,2802400
-1995-01-26 00:00:00,62.88,63.38,62.75,63.0,3124000
-1995-01-27 00:00:00,63.25,65.0,63.25,64.75,6247200
-1995-01-30 00:00:00,64.5,66.25,64.37,65.75,5226400
-1995-01-31 00:00:00,65.37,66.0,65.12,65.12,3934800
-1995-02-01 00:00:00,65.37,65.37,63.75,63.88,3047200
-1995-02-02 00:00:00,63.88,64.5,63.5,64.37,3810400
-1995-02-03 00:00:00,64.87,65.5,64.75,65.0,4442800
-1995-02-06 00:00:00,65.12,66.5,65.12,66.5,4003600
-1995-02-07 00:00:00,66.25,66.37,65.62,66.37,2380400
-1995-02-08 00:00:00,66.37,66.37,65.62,65.62,2481200
-1995-02-09 00:00:00,65.75,65.87,65.25,65.5,2143600
-1995-02-10 00:00:00,65.37,65.62,64.62,65.37,2445600
-1995-02-13 00:00:00,65.25,65.87,65.25,65.87,1726400
-1995-02-14 00:00:00,65.75,65.75,64.87,65.25,2022000
-1995-02-15 00:00:00,65.0,66.0,64.87,65.25,3767600
-1995-02-16 00:00:00,65.12,65.5,65.0,65.37,2384400
-1995-02-17 00:00:00,65.12,66.0,64.87,65.75,7177200
-1995-02-21 00:00:00,65.87,66.75,65.62,66.25,3086000
-1995-02-22 00:00:00,66.25,66.75,65.75,65.75,2640800
-1995-02-23 00:00:00,66.62,67.0,66.25,66.5,3405200
-1995-02-24 00:00:00,66.25,66.75,66.12,66.75,2863200
-1995-02-27 00:00:00,66.62,66.75,65.62,66.37,3025200
-1995-02-28 00:00:00,66.0,66.5,66.0,66.5,2268400
-1995-03-01 00:00:00,66.12,66.37,65.25,65.62,2780400
-1995-03-02 00:00:00,65.62,66.12,65.37,66.12,2977200
-1995-03-03 00:00:00,65.75,66.5,65.62,66.12,2320400
-1995-03-06 00:00:00,65.75,66.75,65.37,66.5,2283600
-1995-03-07 00:00:00,66.25,66.5,65.0,65.37,2642800
-1995-03-08 00:00:00,65.62,65.75,64.87,65.25,2467600
-1995-03-09 00:00:00,65.25,66.12,64.87,66.0,2942400
-1995-03-10 00:00:00,66.37,67.37,66.25,67.25,4039600
-1995-03-13 00:00:00,67.25,67.75,67.12,67.25,2607200
-1995-03-14 00:00:00,67.75,69.0,67.25,68.62,4282000
-1995-03-15 00:00:00,68.37,69.0,68.37,68.87,4200400
-1995-03-16 00:00:00,68.75,69.12,68.5,68.5,3931200
-1995-03-17 00:00:00,68.75,69.5,68.5,69.37,8228000
-1995-03-20 00:00:00,69.25,69.62,69.25,69.5,2987200
-1995-03-21 00:00:00,69.5,70.37,69.25,69.37,3865600
-1995-03-22 00:00:00,69.37,69.5,68.75,69.37,3285200
-1995-03-23 00:00:00,69.25,69.75,68.75,69.0,4803200
-1995-03-24 00:00:00,69.12,70.12,68.87,70.0,2840400
-1995-03-27 00:00:00,70.12,70.25,69.0,69.0,2318400
-1995-03-28 00:00:00,69.12,69.37,68.12,68.62,1994400
-1995-03-29 00:00:00,68.62,69.12,67.25,67.5,4256000
-1995-03-30 00:00:00,67.62,68.0,67.12,67.12,3105600
-1995-03-31 00:00:00,66.37,66.75,66.12,66.25,3974000
-1995-04-03 00:00:00,66.5,66.62,65.87,66.0,2288800
-1995-04-04 00:00:00,66.37,68.37,66.37,67.62,4106000
-1995-04-05 00:00:00,67.62,67.75,67.0,67.75,2534000
-1995-04-06 00:00:00,68.25,68.75,68.12,68.62,2583200
-1995-04-07 00:00:00,68.75,68.75,68.0,68.75,2429600
-1995-04-10 00:00:00,68.37,68.75,68.37,68.75,2009200
-1995-04-11 00:00:00,68.87,69.25,67.25,67.37,3567200
-1995-04-12 00:00:00,67.37,68.12,67.37,67.87,2410400
-1995-04-13 00:00:00,68.25,68.5,68.0,68.0,2250800
-1995-04-17 00:00:00,68.12,68.37,66.5,66.62,2281600
-1995-04-18 00:00:00,67.75,68.25,67.37,67.87,3346800
-1995-04-19 00:00:00,67.75,68.12,67.37,67.87,1908400
-1995-04-20 00:00:00,67.75,68.87,67.62,68.62,2362000
-1995-04-21 00:00:00,69.12,69.37,68.87,69.12,4464000
-1995-04-24 00:00:00,68.62,70.37,68.62,70.0,3798400
-1995-04-25 00:00:00,69.37,69.62,67.87,68.0,4626800
-1995-04-26 00:00:00,68.25,68.87,67.62,68.5,2130000
-1995-04-27 00:00:00,68.37,69.12,67.37,68.25,3040000
-1995-04-28 00:00:00,68.75,70.12,68.5,69.87,4268000
-1995-05-01 00:00:00,70.0,70.0,69.12,69.37,2811600
-1995-05-02 00:00:00,69.25,69.87,69.0,69.87,2176800
-1995-05-03 00:00:00,69.87,71.0,69.87,71.0,3689200
-1995-05-04 00:00:00,71.25,72.0,70.62,71.12,4086400
-1995-05-05 00:00:00,71.37,71.37,70.25,70.37,3028000
-1995-05-08 00:00:00,70.37,72.25,70.0,71.62,2916800
-1995-05-09 00:00:00,71.75,72.0,71.12,71.25,2496400
-1995-05-10 00:00:00,71.37,71.5,70.5,71.0,3162800
-1995-05-11 00:00:00,70.62,70.87,70.37,70.75,2686000
-1995-05-12 00:00:00,70.62,70.75,69.25,69.37,3832000
-1995-05-15 00:00:00,69.0,69.37,68.87,69.37,2946400
-1995-05-16 00:00:00,69.0,69.25,68.62,69.12,2882000
-1995-05-17 00:00:00,69.12,69.12,68.37,69.0,2189600
-1995-05-18 00:00:00,69.12,69.12,67.62,68.0,3163200
-1995-05-19 00:00:00,67.62,68.62,67.5,68.0,5541200
-1995-05-22 00:00:00,68.25,68.87,68.12,68.75,2438800
-1995-05-23 00:00:00,69.12,69.25,68.37,69.12,3414800
-1995-05-24 00:00:00,69.37,69.62,68.37,69.0,4208800
-1995-05-25 00:00:00,68.87,70.25,68.75,70.25,4804000
-1995-05-26 00:00:00,70.25,70.62,69.12,69.62,3049600
-1995-05-30 00:00:00,69.5,69.87,69.37,69.62,1936000
-1995-05-31 00:00:00,69.75,71.87,69.25,71.87,3999600
-1995-06-01 00:00:00,71.75,71.87,70.37,71.0,3295200
-1995-06-02 00:00:00,71.0,71.5,70.0,70.25,2837600
-1995-06-05 00:00:00,70.75,71.12,70.0,70.12,3142800
-1995-06-06 00:00:00,70.0,70.87,69.87,70.75,3065600
-1995-06-07 00:00:00,70.62,70.75,70.25,70.62,2436000
-1995-06-08 00:00:00,70.75,71.0,70.37,70.75,2453200
-1995-06-09 00:00:00,70.62,71.0,69.5,70.25,2786000
-1995-06-12 00:00:00,70.5,71.25,70.0,71.0,2534000
-1995-06-13 00:00:00,71.5,71.62,71.0,71.5,2274800
-1995-06-14 00:00:00,71.37,71.87,71.12,71.87,1637200
-1995-06-15 00:00:00,71.62,72.62,71.62,72.5,4455200
-1995-06-16 00:00:00,72.87,73.37,72.75,73.12,6539600
-1995-06-19 00:00:00,73.37,74.0,73.12,74.0,1887600
-1995-06-20 00:00:00,73.62,74.0,73.12,73.25,2382400
-1995-06-21 00:00:00,73.62,73.87,73.37,73.62,2638400
-1995-06-22 00:00:00,73.87,74.25,72.75,73.25,4788800
-1995-06-23 00:00:00,72.0,72.25,71.12,71.25,6120800
-1995-06-26 00:00:00,71.5,71.75,71.37,71.75,3681200
-1995-06-27 00:00:00,71.87,73.0,71.87,72.37,4230000
-1995-06-28 00:00:00,72.87,73.12,71.75,72.62,2849600
-1995-06-29 00:00:00,72.75,72.75,71.75,72.25,2142800
-1995-06-30 00:00:00,72.62,72.62,71.25,71.87,2324400
-1995-07-03 00:00:00,71.62,72.25,71.62,72.12,1100400
-1995-07-05 00:00:00,72.0,72.12,71.0,71.37,3072000
-1995-07-06 00:00:00,71.87,71.87,69.75,70.0,4986400
-1995-07-07 00:00:00,69.25,69.75,68.37,69.0,8676400
-1995-07-10 00:00:00,69.25,69.62,68.75,69.12,5730800
-1995-07-11 00:00:00,69.0,69.87,68.62,69.87,4155200
-1995-07-12 00:00:00,69.87,70.37,69.25,70.0,4164800
-1995-07-13 00:00:00,70.0,70.12,69.25,69.62,2680800
-1995-07-14 00:00:00,69.0,69.5,68.37,69.5,3795600
-1995-07-17 00:00:00,69.5,69.5,68.75,69.5,3376000
-1995-07-18 00:00:00,69.62,69.62,68.87,69.5,3744000
-1995-07-19 00:00:00,69.0,69.5,67.62,68.75,5347600
-1995-07-20 00:00:00,68.62,68.75,66.62,67.0,9154400
-1995-07-21 00:00:00,67.0,67.37,66.75,66.87,4780800
-1995-07-24 00:00:00,67.0,67.75,66.87,67.25,4154000
-1995-07-25 00:00:00,67.25,68.25,66.62,68.0,3617200
-1995-07-26 00:00:00,68.75,70.0,68.62,69.75,4818000
-1995-07-27 00:00:00,70.0,70.62,69.75,70.12,3210000
-1995-07-28 00:00:00,70.25,70.25,69.5,69.75,2703600
-1995-07-31 00:00:00,69.37,69.37,68.5,68.87,4114400
-1995-08-01 00:00:00,68.87,68.87,68.0,68.75,3482400
-1995-08-02 00:00:00,69.0,69.75,69.0,69.5,5230800
-1995-08-03 00:00:00,68.75,68.87,68.25,68.37,4641600
-1995-08-04 00:00:00,68.37,69.62,68.12,69.62,2792400
-1995-08-07 00:00:00,70.0,70.12,69.25,69.37,2850800
-1995-08-08 00:00:00,69.37,69.5,68.5,69.0,3204000
-1995-08-09 00:00:00,69.0,69.0,68.25,68.37,2721200
-1995-08-10 00:00:00,69.0,69.25,68.5,68.62,4350800
-1995-08-11 00:00:00,69.0,69.25,68.25,68.75,4822800
-1995-08-14 00:00:00,68.75,69.25,68.25,68.87,3018800
-1995-08-15 00:00:00,68.62,69.12,68.12,68.37,3829600
-1995-08-16 00:00:00,68.12,68.25,66.12,67.25,8761200
-1995-08-17 00:00:00,67.25,67.62,66.62,67.0,4016000
-1995-08-18 00:00:00,67.12,67.5,66.87,67.12,4658800
-1995-08-21 00:00:00,67.25,67.75,67.0,67.0,4284000
-1995-08-22 00:00:00,67.0,67.37,66.75,67.25,4024000
-1995-08-23 00:00:00,67.5,68.0,67.12,67.62,3186000
-1995-08-24 00:00:00,67.75,68.75,67.62,68.25,2450000
-1995-08-25 00:00:00,68.37,68.87,68.25,68.87,2939200
-1995-08-28 00:00:00,69.25,69.25,68.87,69.25,2192800
-1995-08-29 00:00:00,69.37,69.87,69.25,69.5,2485200
-1995-08-30 00:00:00,69.87,69.87,69.37,69.5,2230800
-1995-08-31 00:00:00,68.87,69.62,68.87,69.37,2436400
-1995-09-01 00:00:00,69.37,69.62,68.75,69.37,2609200
-1995-09-05 00:00:00,69.75,69.87,69.25,69.62,1785200
-1995-09-06 00:00:00,69.62,70.12,69.12,69.62,3615600
-1995-09-07 00:00:00,69.37,69.62,68.75,69.37,3895200
-1995-09-08 00:00:00,69.75,69.75,69.12,69.62,2558800
-1995-09-11 00:00:00,69.87,71.25,69.75,71.12,5188000
-1995-09-12 00:00:00,71.25,71.62,70.87,71.62,3132800
-1995-09-13 00:00:00,71.5,73.37,71.5,73.25,4872000
-1995-09-14 00:00:00,73.5,75.0,73.5,74.62,9948400
-1995-09-15 00:00:00,74.87,75.5,74.62,75.12,9316400
-1995-09-18 00:00:00,75.0,75.37,74.25,74.84,4049600
-1995-09-19 00:00:00,74.87,75.75,74.62,75.5,3551600
-1995-09-20 00:00:00,75.0,75.37,74.12,75.25,4461200
-1995-09-21 00:00:00,75.5,76.75,75.37,75.75,4153200
-1995-09-22 00:00:00,75.0,76.75,75.0,76.62,3289200
-1995-09-25 00:00:00,76.5,77.87,76.25,77.62,4010800
-1995-09-26 00:00:00,78.0,78.5,77.87,78.12,5118000
-1995-09-27 00:00:00,77.5,78.0,76.87,77.62,3872800
-1995-09-28 00:00:00,77.37,77.37,75.87,77.0,3481600
-1995-09-29 00:00:00,76.75,77.12,76.37,77.0,2944000
-1995-10-02 00:00:00,76.75,77.62,76.5,77.25,2216400
-1995-10-03 00:00:00,77.5,78.25,77.37,78.25,3714000
-1995-10-04 00:00:00,78.0,79.0,78.0,79.0,3722000
-1995-10-05 00:00:00,78.62,79.37,78.5,79.0,3616800
-1995-10-06 00:00:00,78.62,80.5,78.37,80.12,3584800
-1995-10-09 00:00:00,80.0,81.62,80.0,81.12,4536800
-1995-10-10 00:00:00,80.25,81.62,79.87,80.5,5389600
-1995-10-11 00:00:00,80.5,80.62,79.62,80.0,3128000
-1995-10-12 00:00:00,80.12,81.12,79.87,80.62,3282800
-1995-10-13 00:00:00,81.0,81.25,79.87,80.25,2774000
-1995-10-16 00:00:00,79.87,80.0,78.5,79.37,2692000
-1995-10-17 00:00:00,79.87,80.0,79.5,80.0,2820800
-1995-10-18 00:00:00,80.0,80.37,79.5,79.87,3435600
-1995-10-19 00:00:00,80.37,82.12,80.12,81.25,4070000
-1995-10-20 00:00:00,81.5,82.12,80.75,81.0,4198000
-1995-10-23 00:00:00,80.87,81.37,80.5,80.87,3332400
-1995-10-24 00:00:00,82.5,83.87,81.5,83.75,3609600
-1995-10-25 00:00:00,83.75,83.75,82.62,82.62,5589200
-1995-10-26 00:00:00,82.5,82.75,80.37,81.87,5555200
-1995-10-27 00:00:00,81.5,81.87,80.25,81.5,3678800
-1995-10-30 00:00:00,81.5,81.87,81.0,81.25,1767600
-1995-10-31 00:00:00,80.75,82.87,80.62,81.0,4793600
-1995-11-01 00:00:00,81.0,82.37,80.75,82.37,1598800
-1995-11-02 00:00:00,82.75,83.5,82.37,83.37,2418400
-1995-11-03 00:00:00,83.62,84.12,83.0,83.25,2385200
-1995-11-06 00:00:00,83.12,83.25,81.87,82.0,2339600
-1995-11-07 00:00:00,82.0,82.37,80.75,81.0,3226400
-1995-11-08 00:00:00,81.25,83.0,80.87,82.5,4068400
-1995-11-09 00:00:00,82.87,83.75,82.5,83.37,2946800
-1995-11-10 00:00:00,82.87,83.37,82.62,83.0,1444000
-1995-11-13 00:00:00,82.75,84.62,82.37,84.37,2387200
-1995-11-14 00:00:00,84.12,84.5,83.12,83.37,2808000
-1995-11-15 00:00:00,83.37,86.87,83.37,86.87,3970800
-1995-11-16 00:00:00,87.0,88.25,86.0,87.87,4980400
-1995-11-17 00:00:00,88.0,89.5,87.12,89.0,4334800
-1995-11-20 00:00:00,89.25,89.25,87.5,87.75,3255200
-1995-11-21 00:00:00,87.0,87.37,85.25,86.5,4888400
-1995-11-22 00:00:00,86.0,86.12,84.5,85.25,5299600
-1995-11-24 00:00:00,85.5,86.5,85.37,86.5,996000
-1995-11-27 00:00:00,86.62,88.37,86.62,87.75,2952000
-1995-11-28 00:00:00,87.87,87.87,85.25,85.25,3991200
-1995-11-29 00:00:00,85.75,86.5,85.37,86.0,3145200
-1995-11-30 00:00:00,86.87,87.75,86.25,86.5,2436800
-1995-12-01 00:00:00,85.87,86.25,84.37,84.75,4622000
-1995-12-04 00:00:00,84.0,84.75,83.37,84.5,4157600
-1995-12-05 00:00:00,84.75,87.0,84.37,86.75,5316000
-1995-12-06 00:00:00,87.0,88.0,87.0,88.0,3495600
-1995-12-07 00:00:00,87.62,88.0,87.25,88.0,2625200
-1995-12-08 00:00:00,88.0,88.0,86.62,87.12,2255600
-1995-12-11 00:00:00,87.62,87.87,86.5,86.62,3069200
-1995-12-12 00:00:00,86.37,86.87,85.62,86.0,2530400
-1995-12-13 00:00:00,85.62,87.0,85.5,86.5,2826800
-1995-12-14 00:00:00,86.87,86.87,85.0,86.12,5260000
-1995-12-15 00:00:00,86.37,86.37,85.75,86.0,8725200
-1995-12-18 00:00:00,84.5,85.75,83.75,83.87,3223600
-1995-12-19 00:00:00,83.5,84.5,83.25,84.12,4180800
-1995-12-20 00:00:00,84.0,84.5,82.62,82.62,3342800
-1995-12-21 00:00:00,82.75,83.62,82.12,82.37,4489600
-1995-12-22 00:00:00,82.5,83.62,82.37,83.0,2802000
-1995-12-26 00:00:00,83.87,84.0,83.25,83.5,1673600
-1995-12-27 00:00:00,83.87,84.0,82.12,83.12,2211200
-1995-12-28 00:00:00,82.87,83.5,82.25,83.25,1504800
-1995-12-29 00:00:00,83.12,83.25,82.62,83.0,2128800
-1996-01-02 00:00:00,82.12,83.12,81.75,83.12,3590000
-1996-01-03 00:00:00,83.37,86.0,83.12,85.62,4133200
-1996-01-04 00:00:00,84.25,87.75,84.25,87.0,7256400
-1996-01-05 00:00:00,87.0,87.37,86.37,87.37,4381200
-1996-01-08 00:00:00,87.0,88.0,87.0,87.75,994800
-1996-01-09 00:00:00,87.62,88.37,87.12,87.62,3574000
-1996-01-10 00:00:00,87.5,87.62,85.5,86.5,4723600
-1996-01-11 00:00:00,86.87,86.87,84.62,85.12,3346400
-1996-01-12 00:00:00,85.62,86.0,83.87,85.37,3955200
-1996-01-15 00:00:00,85.75,85.87,85.25,85.62,2000000
-1996-01-16 00:00:00,86.12,89.0,85.62,88.75,4108000
-1996-01-17 00:00:00,88.0,88.0,85.5,86.25,4466400
-1996-01-18 00:00:00,86.25,86.5,85.25,86.12,3815200
-1996-01-19 00:00:00,85.75,87.5,85.5,86.87,3964800
-1996-01-22 00:00:00,86.87,87.0,84.75,86.37,2560000
-1996-01-23 00:00:00,86.12,86.37,85.37,86.12,2888000
-1996-01-24 00:00:00,86.75,90.62,86.5,88.25,8349600
-1996-01-25 00:00:00,89.75,89.75,85.25,85.75,9681200
-1996-01-26 00:00:00,85.62,87.12,85.25,87.0,4942000
-1996-01-29 00:00:00,87.12,87.37,84.87,85.37,3727200
-1996-01-30 00:00:00,85.87,85.87,84.62,84.87,3976800
-1996-01-31 00:00:00,84.87,84.87,81.12,84.0,8464800
-1996-02-01 00:00:00,83.75,84.75,83.12,83.87,5991600
-1996-02-02 00:00:00,83.25,83.75,82.62,83.37,7038800
-1996-02-05 00:00:00,82.87,84.0,82.62,83.75,4678000
-1996-02-06 00:00:00,83.62,84.37,82.75,82.75,6809600
-1996-02-07 00:00:00,82.5,83.87,82.37,83.75,8462000
-1996-02-08 00:00:00,83.75,86.0,83.75,86.0,10131200
-1996-02-09 00:00:00,86.0,87.87,85.62,87.75,6891200
-1996-02-12 00:00:00,87.75,88.37,86.62,86.62,5275600
-1996-02-13 00:00:00,86.62,88.25,86.37,87.62,5892800
-1996-02-14 00:00:00,87.37,88.0,85.62,85.75,4586800
-1996-02-15 00:00:00,85.37,86.62,84.75,86.25,4495200
-1996-02-16 00:00:00,86.0,86.37,85.0,86.12,5171200
-1996-02-20 00:00:00,85.12,85.25,83.12,84.37,5614800
-1996-02-21 00:00:00,84.62,84.87,83.5,83.62,5705200
-1996-02-22 00:00:00,83.12,84.12,82.5,82.87,9994800
-1996-02-23 00:00:00,85.25,85.5,83.12,83.37,12400800
-1996-02-26 00:00:00,83.0,84.12,83.0,83.5,5099200
-1996-02-27 00:00:00,83.75,84.25,82.37,83.0,6382400
-1996-02-28 00:00:00,83.75,83.75,81.75,82.12,7548800
-1996-02-29 00:00:00,81.75,82.5,81.12,82.0,6595600
-1996-03-01 00:00:00,83.5,85.25,83.37,84.62,10102000
-1996-03-04 00:00:00,85.12,86.12,84.87,85.62,6134400
-1996-03-05 00:00:00,86.5,87.75,85.87,87.5,6019600
-1996-03-06 00:00:00,87.37,87.37,86.37,86.5,3666400
-1996-03-07 00:00:00,86.5,87.5,85.62,87.5,3460800
-1996-03-08 00:00:00,85.25,86.37,84.25,85.25,6646800
-1996-03-11 00:00:00,85.0,86.75,84.12,86.0,5985200
-1996-03-12 00:00:00,85.25,86.12,84.37,85.62,4092800
-1996-03-13 00:00:00,85.37,86.0,84.37,84.5,3137200
-1996-03-14 00:00:00,84.75,85.37,84.0,84.12,4286400
-1996-03-15 00:00:00,83.87,84.0,82.75,83.12,7468800
-1996-03-18 00:00:00,83.62,85.37,83.5,85.37,3479600
-1996-03-19 00:00:00,86.62,86.75,85.25,85.25,4601200
-1996-03-20 00:00:00,86.0,87.25,85.37,87.0,4517200
-1996-03-21 00:00:00,87.25,87.37,86.62,87.12,3070800
-1996-03-22 00:00:00,87.5,88.12,87.12,87.87,3479600
-1996-03-25 00:00:00,88.5,88.5,86.5,86.75,3044400
-1996-03-26 00:00:00,86.75,87.87,86.25,87.37,2564000
-1996-03-27 00:00:00,87.62,87.62,85.5,85.75,2182400
-1996-03-28 00:00:00,85.12,86.0,85.0,85.75,3267600
-1996-03-29 00:00:00,85.75,86.25,84.5,84.75,2872800
-1996-04-01 00:00:00,85.5,86.37,85.25,86.37,2502800
-1996-04-02 00:00:00,86.75,86.87,85.62,86.25,3909200
-1996-04-03 00:00:00,86.0,86.75,85.5,86.75,2966000
-1996-04-04 00:00:00,86.87,87.25,86.62,87.12,3124800
-1996-04-08 00:00:00,85.62,85.87,84.5,84.62,5763600
-1996-04-09 00:00:00,84.87,85.75,82.5,83.0,7910800
-1996-04-10 00:00:00,82.62,83.0,80.5,81.0,7341200
-1996-04-11 00:00:00,81.37,82.12,79.37,82.12,8703200
-1996-04-12 00:00:00,82.12,83.87,81.25,83.25,4249200
-1996-04-15 00:00:00,83.75,84.75,83.75,84.25,4309600
-1996-04-16 00:00:00,84.25,86.0,83.87,85.37,4973600
-1996-04-17 00:00:00,85.0,85.62,83.25,84.0,5140000
-1996-04-18 00:00:00,84.5,84.62,83.62,84.5,5320400
-1996-04-19 00:00:00,84.37,84.5,83.75,83.75,3598800
-1996-04-22 00:00:00,84.5,85.37,84.37,85.12,3426000
-1996-04-23 00:00:00,85.0,85.12,84.62,85.0,1753200
-1996-04-24 00:00:00,85.25,85.37,84.0,84.5,2342800
-1996-04-25 00:00:00,84.62,85.87,83.25,85.5,3787600
-1996-04-26 00:00:00,85.25,85.5,84.5,84.87,2510000
-1996-04-29 00:00:00,84.5,85.37,84.12,84.25,2755200
-1996-04-30 00:00:00,84.25,84.62,84.25,84.5,2452800
-1996-05-01 00:00:00,84.0,85.5,84.0,84.75,2544400
-1996-05-02 00:00:00,83.25,84.12,82.75,83.12,4193600
-1996-05-03 00:00:00,83.12,83.87,81.87,83.0,3627600
-1996-05-06 00:00:00,83.0,83.25,81.75,83.25,4356000
-1996-05-07 00:00:00,82.75,83.25,82.5,82.62,3914400
-1996-05-08 00:00:00,82.0,84.37,81.75,84.25,5026800
-1996-05-09 00:00:00,84.25,85.75,83.87,85.56,4669200
-1996-05-10 00:00:00,86.0,86.37,85.0,86.25,3291200
-1996-05-13 00:00:00,86.25,87.25,85.62,87.0,3244000
-1996-05-14 00:00:00,87.0,88.0,86.62,86.75,3350000
-1996-05-15 00:00:00,87.0,87.87,86.37,86.87,3769200
-1996-05-16 00:00:00,86.5,88.0,86.37,87.75,3160400
-1996-05-17 00:00:00,87.87,88.37,87.37,87.62,3372800
-1996-05-20 00:00:00,88.0,88.37,87.37,87.62,3648400
-1996-05-21 00:00:00,87.87,88.75,87.37,88.5,3010800
-1996-05-22 00:00:00,88.0,89.87,87.87,89.87,5334400
-1996-05-23 00:00:00,89.87,90.62,88.87,89.5,6013200
-1996-05-24 00:00:00,90.5,90.5,89.75,90.37,2651600
-1996-05-28 00:00:00,90.62,90.62,88.5,89.25,3056400
-1996-05-29 00:00:00,89.0,89.25,87.5,88.0,2863600
-1996-05-30 00:00:00,87.62,89.12,87.12,88.87,3236800
-1996-05-31 00:00:00,89.0,89.25,87.62,87.87,3642000
-1996-06-03 00:00:00,87.62,88.12,87.37,87.75,3394400
-1996-06-04 00:00:00,87.87,89.25,87.75,88.62,4282800
-1996-06-05 00:00:00,88.62,90.25,88.12,90.25,3574400
-1996-06-06 00:00:00,91.0,91.62,90.62,90.75,5784800
-1996-06-07 00:00:00,89.62,90.62,88.62,90.62,4044800
-1996-06-10 00:00:00,90.75,91.0,89.5,90.87,2426400
-1996-06-11 00:00:00,91.25,91.25,89.87,89.87,3562000
-1996-06-12 00:00:00,90.0,90.37,88.62,89.37,2880000
-1996-06-13 00:00:00,89.5,90.37,89.0,89.25,2105200
-1996-06-14 00:00:00,89.37,89.62,88.25,89.12,2478000
-1996-06-17 00:00:00,89.25,89.25,88.25,88.62,2542800
-1996-06-18 00:00:00,88.62,88.62,87.62,87.75,2588800
-1996-06-19 00:00:00,88.0,89.87,87.87,89.87,3788000
-1996-06-20 00:00:00,89.87,90.5,89.87,90.25,3414400
-1996-06-21 00:00:00,90.5,90.75,90.0,90.75,6120000
-1996-06-24 00:00:00,91.62,92.87,91.37,91.5,5381600
-1996-06-25 00:00:00,91.25,93.5,91.25,93.5,4463600
-1996-06-26 00:00:00,93.0,93.87,92.5,93.5,4007200
-1996-06-27 00:00:00,93.62,93.62,90.37,91.25,7341200
-1996-06-28 00:00:00,91.12,92.37,90.12,90.62,5688800
-1996-07-01 00:00:00,91.0,91.25,90.0,90.62,3937200
-1996-07-02 00:00:00,89.62,89.62,88.5,89.12,6245200
-1996-07-03 00:00:00,89.0,89.25,88.25,89.25,2696800
-1996-07-05 00:00:00,87.87,88.25,87.5,87.75,2334800
-1996-07-08 00:00:00,87.12,88.62,86.87,87.5,4643600
-1996-07-09 00:00:00,88.37,89.0,87.87,88.25,2573200
-1996-07-10 00:00:00,89.5,89.75,87.12,88.5,5471200
-1996-07-11 00:00:00,88.12,88.25,86.62,87.37,4752400
-1996-07-12 00:00:00,87.37,87.75,86.12,86.25,4107200
-1996-07-15 00:00:00,86.12,87.25,84.0,84.12,5072000
-1996-07-16 00:00:00,84.37,85.62,82.37,84.5,7350800
-1996-07-17 00:00:00,85.5,85.5,83.37,84.37,6072800
-1996-07-18 00:00:00,84.75,86.0,84.62,85.75,3840400
-1996-07-19 00:00:00,85.75,86.62,85.5,85.5,4582000
-1996-07-22 00:00:00,85.12,86.62,84.62,86.12,2747600
-1996-07-23 00:00:00,86.37,87.25,85.37,86.12,4612000
-1996-07-24 00:00:00,84.62,85.87,84.37,85.5,3774800
-1996-07-25 00:00:00,86.25,86.37,84.62,85.37,4659200
-1996-07-26 00:00:00,85.87,87.12,85.37,86.87,3315600
-1996-07-29 00:00:00,87.12,87.5,86.87,87.0,2797200
-1996-07-30 00:00:00,87.12,88.37,86.62,88.25,3299200
-1996-07-31 00:00:00,88.0,89.75,88.0,89.25,3325600
-1996-08-01 00:00:00,88.37,89.75,88.25,89.62,4727200
-1996-08-02 00:00:00,89.87,91.37,89.5,90.75,3846000
-1996-08-05 00:00:00,90.25,91.5,90.25,91.25,2690000
-1996-08-06 00:00:00,90.87,91.5,90.5,91.0,2456800
-1996-08-07 00:00:00,91.12,91.37,90.37,90.75,2246000
-1996-08-08 00:00:00,90.0,90.0,87.5,87.87,9272400
-1996-08-09 00:00:00,88.12,89.0,87.62,87.75,5332400
-1996-08-12 00:00:00,87.87,88.75,86.5,88.75,4475200
-1996-08-13 00:00:00,88.75,89.37,88.25,88.75,3047200
-1996-08-14 00:00:00,88.75,89.75,88.5,89.5,2626000
-1996-08-15 00:00:00,89.37,89.62,88.87,89.0,2046000
-1996-08-16 00:00:00,89.25,90.25,89.12,90.25,3854000
-1996-08-19 00:00:00,90.5,91.12,90.25,90.5,2619200
-1996-08-20 00:00:00,90.75,90.75,89.5,89.75,1802800
-1996-08-21 00:00:00,89.5,89.62,88.37,89.12,3039200
-1996-08-22 00:00:00,89.0,90.75,88.75,90.62,2558800
-1996-08-23 00:00:00,90.62,91.75,90.37,90.5,3855200
-1996-08-26 00:00:00,90.75,90.75,89.5,89.5,2311600
-1996-08-27 00:00:00,89.75,90.87,89.75,90.62,2984000
-1996-08-28 00:00:00,90.5,91.87,90.5,91.87,2606800
-1996-08-29 00:00:00,91.62,91.75,89.5,89.75,2768000
-1996-08-30 00:00:00,89.5,89.75,88.37,88.87,2842400
-1996-09-03 00:00:00,88.0,89.25,87.5,89.0,2842800
-1996-09-04 00:00:00,88.75,89.0,87.87,88.5,1944000
-1996-09-05 00:00:00,87.87,88.5,87.75,87.87,2340400
-1996-09-06 00:00:00,87.87,89.25,87.62,88.5,2048400
-1996-09-09 00:00:00,89.0,90.37,88.87,89.5,4469600
-1996-09-10 00:00:00,90.0,90.87,89.75,90.75,2795600
-1996-09-11 00:00:00,90.5,91.12,90.12,90.75,2503600
-1996-09-12 00:00:00,91.0,92.12,90.62,90.87,5115200
-1996-09-13 00:00:00,91.75,92.37,91.62,92.37,3343200
-1996-09-16 00:00:00,92.75,93.25,92.25,93.0,3612800
-1996-09-17 00:00:00,93.25,93.25,91.87,92.62,2780400
-1996-09-18 00:00:00,92.62,93.37,92.25,92.37,2866400
-1996-09-19 00:00:00,92.0,92.0,91.0,91.12,4158800
-1996-09-20 00:00:00,91.25,93.37,91.12,93.25,7072400
-1996-09-23 00:00:00,92.5,94.0,92.0,93.75,2999600
-1996-09-24 00:00:00,93.0,95.37,93.0,95.12,6752000
-1996-09-25 00:00:00,96.25,96.37,95.0,95.87,5498000
-1996-09-26 00:00:00,96.25,96.87,95.62,96.37,4069200
-1996-09-27 00:00:00,96.0,96.75,95.37,96.75,2721200
-1996-09-30 00:00:00,96.12,97.5,96.12,97.5,3476400
-1996-10-01 00:00:00,97.0,97.87,96.87,97.75,3070800
-1996-10-02 00:00:00,97.87,97.87,97.12,97.25,4117600
-1996-10-03 00:00:00,97.5,98.37,96.75,98.12,3107600
-1996-10-04 00:00:00,98.75,100.0,98.37,99.87,4372400
-1996-10-07 00:00:00,99.12,99.62,98.87,98.87,3083600
-1996-10-08 00:00:00,98.37,99.25,97.37,97.37,3437600
-1996-10-09 00:00:00,97.0,97.25,95.75,96.5,3946400
-1996-10-10 00:00:00,96.12,96.37,95.37,95.37,3967600
-1996-10-11 00:00:00,96.0,96.5,94.5,94.62,4528000
-1996-10-14 00:00:00,95.0,95.75,94.87,95.5,3186400
-1996-10-15 00:00:00,95.87,97.5,95.5,97.25,4901600
-1996-10-16 00:00:00,97.37,97.37,95.37,96.0,3218400
-1996-10-17 00:00:00,96.5,97.87,95.87,97.5,2141200
-1996-10-18 00:00:00,97.5,99.25,97.37,99.12,3230000
-1996-10-21 00:00:00,99.12,99.12,96.75,96.75,4133200
-1996-10-22 00:00:00,97.37,97.5,96.62,97.12,2223600
-1996-10-23 00:00:00,97.0,97.0,95.0,96.25,3866800
-1996-10-24 00:00:00,95.75,95.87,91.5,94.0,14520800
-1996-10-25 00:00:00,94.0,94.75,93.37,94.0,4520000
-1996-10-28 00:00:00,94.25,95.75,94.25,95.25,3574400
-1996-10-29 00:00:00,95.5,97.87,95.25,97.87,4916400
-1996-10-30 00:00:00,97.87,97.87,97.25,97.75,2578800
-1996-10-31 00:00:00,97.62,100.12,97.37,99.0,6664400
-1996-11-01 00:00:00,99.5,100.62,98.37,99.0,5876000
-1996-11-04 00:00:00,99.0,100.5,98.37,100.37,3761600
-1996-11-05 00:00:00,100.87,102.5,100.62,102.0,5024400
-1996-11-06 00:00:00,102.12,105.12,102.0,105.12,5300400
-1996-11-07 00:00:00,103.75,105.75,103.75,104.62,4950000
-1996-11-08 00:00:00,104.87,105.62,104.0,105.37,2952800
-1996-11-11 00:00:00,105.37,105.37,103.75,103.87,2346800
-1996-11-12 00:00:00,103.62,104.75,103.25,104.62,3566800
-1996-11-13 00:00:00,103.87,105.87,103.62,105.75,3088000
-1996-11-14 00:00:00,105.62,106.75,105.62,106.37,3997600
-1996-11-15 00:00:00,107.75,109.0,106.75,107.12,6409600
-1996-11-18 00:00:00,106.5,107.87,106.25,107.62,3385600
-1996-11-19 00:00:00,107.87,108.25,106.62,107.87,3433200
-1996-11-20 00:00:00,109.25,110.25,108.5,109.12,5645600
-1996-11-21 00:00:00,109.25,109.5,108.12,109.0,2733200
-1996-11-22 00:00:00,108.75,109.5,108.5,109.25,2270800
-1996-11-25 00:00:00,108.87,111.0,108.37,110.87,3377600
-1996-11-26 00:00:00,110.62,110.87,108.25,109.37,5274000
-1996-11-27 00:00:00,109.37,109.75,108.0,109.0,3356400
-1996-11-29 00:00:00,108.62,109.87,108.62,108.75,1353600
-1996-12-02 00:00:00,107.75,108.62,106.75,108.62,3645200
-1996-12-03 00:00:00,108.37,109.0,104.62,104.75,3947600
-1996-12-04 00:00:00,104.62,106.0,102.75,104.37,7307200
-1996-12-05 00:00:00,103.5,103.87,101.87,103.25,6096400
-1996-12-06 00:00:00,100.5,104.87,100.5,103.62,4906800
-1996-12-09 00:00:00,105.0,106.62,104.25,106.62,4160800
-1996-12-10 00:00:00,106.37,107.0,106.0,106.12,3272800
-1996-12-11 00:00:00,104.5,106.37,103.87,106.37,3964800
-1996-12-12 00:00:00,106.75,107.87,104.62,104.62,6031600
-1996-12-13 00:00:00,104.37,106.5,102.62,105.12,4900000
-1996-12-16 00:00:00,104.87,105.5,104.5,105.25,3827200
-1996-12-17 00:00:00,103.5,106.12,103.5,105.12,4152800
-1996-12-18 00:00:00,105.37,106.5,103.87,104.12,3104000
-1996-12-19 00:00:00,105.25,108.75,104.87,105.06,5052800
-1996-12-20 00:00:00,110.25,110.37,107.75,108.12,9430400
-1996-12-23 00:00:00,108.37,109.87,107.0,108.37,2928400
-1996-12-24 00:00:00,108.5,109.37,108.37,109.12,1224000
-1996-12-26 00:00:00,109.62,110.25,108.87,109.0,2596400
-1996-12-27 00:00:00,109.25,110.37,108.87,110.0,2331200
-1996-12-30 00:00:00,110.0,110.62,109.25,109.37,2364400
-1996-12-31 00:00:00,109.12,109.5,107.5,107.62,2420400
-1997-01-02 00:00:00,107.12,107.62,103.62,106.62,5065200
-1997-01-03 00:00:00,106.87,108.5,106.87,108.37,3741200
-1997-01-06 00:00:00,108.62,110.62,108.62,109.12,5544000
-1997-01-07 00:00:00,108.5,111.25,108.0,111.12,3578800
-1997-01-08 00:00:00,111.0,111.62,108.37,109.12,5900800
-1997-01-09 00:00:00,109.37,110.87,109.12,109.75,5144000
-1997-01-10 00:00:00,108.25,109.37,107.0,109.25,5516000
-1997-01-13 00:00:00,109.87,109.87,108.12,108.25,3926400
-1997-01-14 00:00:00,108.37,110.87,108.37,110.25,3406400
-1997-01-15 00:00:00,109.37,110.62,108.25,109.25,3526400
-1997-01-16 00:00:00,110.87,112.0,109.75,111.62,4548800
-1997-01-17 00:00:00,111.62,113.5,111.5,113.0,4350400
-1997-01-20 00:00:00,113.75,114.12,111.75,112.62,3619600
-1997-01-21 00:00:00,111.75,112.62,111.25,112.0,3143600
-1997-01-22 00:00:00,111.5,112.25,110.37,112.0,4399600
-1997-01-23 00:00:00,112.25,114.12,110.62,110.62,3856400
-1997-01-24 00:00:00,110.0,111.12,108.87,109.0,4089200
-1997-01-27 00:00:00,108.12,109.62,107.62,107.75,4031200
-1997-01-28 00:00:00,108.87,114.75,108.37,110.5,11404800
-1997-01-29 00:00:00,111.0,112.25,109.25,111.23,7679600
-1997-01-30 00:00:00,112.37,115.37,111.87,115.37,6763600
-1997-01-31 00:00:00,115.37,116.62,114.37,115.62,4448800
-1997-02-03 00:00:00,114.5,116.75,113.87,116.0,4597600
-1997-02-04 00:00:00,115.75,118.0,115.0,117.62,4416000
-1997-02-05 00:00:00,118.0,119.75,116.37,116.87,5204000
-1997-02-06 00:00:00,117.37,119.75,117.0,119.62,6053600
-1997-02-07 00:00:00,120.25,122.62,120.12,122.25,6773200
-1997-02-10 00:00:00,122.25,123.25,121.87,122.62,5654000
-1997-02-11 00:00:00,122.0,124.0,120.75,123.87,4994400
-1997-02-12 00:00:00,123.62,126.37,123.37,126.12,4834000
-1997-02-13 00:00:00,126.25,127.75,125.0,126.87,7461600
-1997-02-14 00:00:00,127.0,127.12,124.5,124.87,5000400
-1997-02-18 00:00:00,126.37,129.5,125.5,129.5,5121200
-1997-02-19 00:00:00,129.0,129.63,127.12,127.12,4068000
-1997-02-20 00:00:00,125.5,125.87,124.12,125.25,5118800
-1997-02-21 00:00:00,125.0,125.75,123.62,124.25,4340800
-1997-02-24 00:00:00,122.75,125.0,122.37,124.87,4254000
-1997-02-25 00:00:00,124.87,124.87,122.62,123.25,3356400
-1997-02-26 00:00:00,123.5,123.75,120.5,121.75,4652000
-1997-02-27 00:00:00,121.75,122.75,120.62,120.62,3724400
-1997-02-28 00:00:00,119.0,122.25,118.62,120.12,4732400
-1997-03-03 00:00:00,119.12,121.75,119.0,120.37,3390800
-1997-03-04 00:00:00,121.25,122.5,118.87,118.87,4005200
-1997-03-05 00:00:00,119.5,120.75,119.5,120.37,4307600
-1997-03-06 00:00:00,120.5,121.0,118.75,119.0,5461600
-1997-03-07 00:00:00,119.0,121.25,119.0,120.5,6548000
-1997-03-10 00:00:00,121.0,125.12,121.0,124.75,6409600
-1997-03-11 00:00:00,124.75,128.0,124.12,126.5,6440800
-1997-03-12 00:00:00,125.25,125.87,123.75,125.0,4914000
-1997-03-13 00:00:00,124.12,124.5,121.12,121.12,4087200
-1997-03-14 00:00:00,122.12,126.25,122.0,125.75,6746000
-1997-03-17 00:00:00,125.25,126.25,123.62,125.5,5148000
-1997-03-18 00:00:00,126.0,126.12,123.62,124.25,3482400
-1997-03-19 00:00:00,123.62,124.25,120.75,122.25,4761200
-1997-03-20 00:00:00,122.25,122.62,120.12,120.37,3168000
-1997-03-21 00:00:00,121.87,124.25,121.62,121.75,6114800
-1997-03-24 00:00:00,122.75,123.37,120.0,123.37,4010400
-1997-03-25 00:00:00,123.37,123.62,120.0,120.25,4492000
-1997-03-26 00:00:00,121.37,122.0,120.12,121.0,4830800
-1997-03-27 00:00:00,120.12,120.62,116.62,117.62,7318000
-1997-03-31 00:00:00,117.12,117.25,113.25,114.75,9397200
-1997-04-01 00:00:00,114.37,117.62,113.5,117.25,6710400
-1997-04-02 00:00:00,116.75,116.75,114.12,115.25,4986800
-1997-04-03 00:00:00,115.0,116.0,113.25,115.0,4430800
-1997-04-04 00:00:00,114.0,119.0,113.75,119.0,5560800
-1997-04-07 00:00:00,118.87,119.62,117.25,117.25,3476000
-1997-04-08 00:00:00,117.12,117.37,114.87,115.75,5269200
-1997-04-09 00:00:00,116.75,120.5,116.75,119.75,8028000
-1997-04-10 00:00:00,119.62,121.0,118.62,119.62,4134800
-1997-04-11 00:00:00,118.37,119.37,116.37,116.37,5085600
-1997-04-14 00:00:00,116.12,119.87,115.5,119.62,4534800
-1997-04-15 00:00:00,120.5,122.5,119.25,121.87,6823600
-1997-04-16 00:00:00,121.12,124.12,120.37,123.87,6817600
-1997-04-17 00:00:00,123.87,124.0,121.12,121.5,4454800
-1997-04-18 00:00:00,121.5,124.12,120.5,123.0,4536400
-1997-04-21 00:00:00,123.25,125.12,122.25,123.0,4710000
-1997-04-22 00:00:00,123.25,128.63,122.75,128.63,6814800
-1997-04-23 00:00:00,127.5,128.25,124.75,125.5,6715200
-1997-04-24 00:00:00,125.62,126.87,122.75,123.0,7040000
-1997-04-25 00:00:00,122.5,122.62,119.75,121.5,6211600
-1997-04-28 00:00:00,120.87,124.62,119.87,124.62,5208800
-1997-04-29 00:00:00,126.75,128.25,125.37,127.75,6612400
-1997-04-30 00:00:00,127.5,127.5,125.75,125.75,4928400
-1997-05-01 00:00:00,125.0,126.37,123.75,125.62,4005600
-1997-05-02 00:00:00,125.0,127.62,125.0,127.5,3853200
-1997-05-05 00:00:00,127.25,130.0,126.62,130.0,5349600
-1997-05-06 00:00:00,128.88,132.25,128.63,132.25,7230400
-1997-05-07 00:00:00,132.0,132.13,130.0,130.5,5129600
-1997-05-08 00:00:00,129.88,132.38,129.5,130.0,6456000
-1997-05-09 00:00:00,130.88,132.0,129.0,132.0,4464000
-1997-05-12 00:00:00,131.88,134.0,131.63,133.75,5557600
-1997-05-13 00:00:00,133.88,133.88,132.0,132.5,3802400
-1997-05-14 00:00:00,133.38,135.0,130.0,130.38,5193200
-1997-05-15 00:00:00,129.88,133.75,129.88,133.63,4066000
-1997-05-16 00:00:00,133.13,134.0,130.25,130.63,5792800
-1997-05-19 00:00:00,130.5,132.88,130.0,131.88,2448000
-1997-05-20 00:00:00,131.13,133.63,130.5,133.5,4009600
-1997-05-21 00:00:00,133.63,135.13,133.25,134.63,5881200
-1997-05-22 00:00:00,134.88,137.0,134.13,136.63,5456000
-1997-05-23 00:00:00,137.38,139.63,137.38,138.0,4892400
-1997-05-27 00:00:00,137.25,138.25,137.13,138.13,4265600
-1997-05-28 00:00:00,137.13,137.88,137.13,137.5,2890000
-1997-05-29 00:00:00,137.13,137.88,135.5,136.5,3461200
-1997-05-30 00:00:00,135.13,138.63,133.13,137.88,6533600
-1997-06-02 00:00:00,136.5,136.88,133.5,133.63,5186800
-1997-06-03 00:00:00,132.88,135.88,132.63,134.25,4837200
-1997-06-04 00:00:00,133.0,135.25,133.0,133.25,3476000
-1997-06-05 00:00:00,133.38,136.5,133.0,133.25,3747600
-1997-06-06 00:00:00,133.63,136.88,133.63,136.25,3424800
-1997-06-09 00:00:00,137.5,139.75,136.5,139.0,3771600
-1997-06-10 00:00:00,139.25,141.13,138.75,139.38,4615200
-1997-06-11 00:00:00,138.63,140.0,138.38,139.63,4374400
-1997-06-12 00:00:00,139.0,143.75,138.88,143.38,4704000
-1997-06-13 00:00:00,142.75,143.88,142.38,142.88,4450000
-1997-06-16 00:00:00,143.0,143.0,140.5,141.5,3778800
-1997-06-17 00:00:00,140.0,141.63,139.13,139.63,4442800
-1997-06-18 00:00:00,139.5,139.5,137.5,138.75,5034000
-1997-06-19 00:00:00,139.38,142.5,139.38,142.13,4436000
-1997-06-20 00:00:00,142.25,142.38,140.13,140.13,5487200
-1997-06-23 00:00:00,139.5,140.88,136.75,136.88,3314800
-1997-06-24 00:00:00,138.13,138.5,136.63,137.63,5581200
-1997-06-25 00:00:00,137.56,139.0,135.0,136.13,4575200
-1997-06-26 00:00:00,135.88,137.88,135.75,136.5,3761600
-1997-06-27 00:00:00,137.44,139.88,136.38,139.31,4578800
-1997-06-30 00:00:00,139.56,141.25,138.06,141.25,5238800
-1997-07-01 00:00:00,141.25,141.88,138.88,139.63,4126400
-1997-07-02 00:00:00,141.5,142.0,139.63,141.63,3658400
-1997-07-03 00:00:00,142.5,144.63,142.5,144.0,2564800
-1997-07-07 00:00:00,145.63,146.44,143.38,144.13,4496000
-1997-07-08 00:00:00,144.31,150.0,144.31,149.38,6045600
-1997-07-09 00:00:00,152.0,154.88,147.38,149.19,11372800
-1997-07-10 00:00:00,150.75,152.0,146.88,149.38,6474000
-1997-07-11 00:00:00,149.31,149.75,147.25,148.88,4303200
-1997-07-14 00:00:00,149.13,149.44,147.0,148.31,4554400
-1997-07-15 00:00:00,148.75,152.75,147.63,152.56,6031600
-1997-07-16 00:00:00,151.88,154.13,151.63,153.5,5684000
-1997-07-17 00:00:00,153.5,154.31,152.44,153.06,4384000
-1997-07-18 00:00:00,153.88,154.0,148.13,148.75,6090800
-1997-07-21 00:00:00,149.0,149.56,147.5,149.5,4195600
-1997-07-22 00:00:00,149.75,151.88,148.63,151.88,4544400
-1997-07-23 00:00:00,153.38,153.75,151.63,152.0,3755200
-1997-07-24 00:00:00,152.25,155.0,150.0,153.5,4448800
-1997-07-25 00:00:00,153.5,155.13,153.0,153.31,3027200
-1997-07-28 00:00:00,153.56,154.25,150.81,151.25,3133600
-1997-07-29 00:00:00,150.25,150.88,148.63,150.38,4710800
-1997-07-30 00:00:00,151.56,154.38,150.44,153.13,3963600
-1997-07-31 00:00:00,154.0,155.0,151.81,152.13,5716800
-1997-08-01 00:00:00,152.0,154.13,149.5,151.38,5191600
-1997-08-04 00:00:00,151.31,151.88,148.75,149.25,4604800
-1997-08-05 00:00:00,149.19,149.81,147.5,148.0,3954400
-1997-08-06 00:00:00,145.0,149.5,144.69,148.75,5052800
-1997-08-07 00:00:00,149.5,150.0,146.44,146.63,4544000
-1997-08-08 00:00:00,146.06,146.44,143.69,143.88,7213600
-1997-08-11 00:00:00,144.0,146.88,142.38,146.56,6069600
-1997-08-12 00:00:00,146.0,146.19,142.0,142.44,4642800
-1997-08-13 00:00:00,144.5,145.0,140.56,141.75,7278400
-1997-08-14 00:00:00,142.13,144.44,141.0,144.44,5002400
-1997-08-15 00:00:00,142.0,142.25,136.5,136.56,8687200
-1997-08-18 00:00:00,137.75,137.75,131.75,135.13,12747600
-1997-08-19 00:00:00,136.5,139.56,136.0,138.88,9219200
-1997-08-20 00:00:00,138.75,141.0,138.31,141.0,5849200
-1997-08-21 00:00:00,141.0,141.69,136.66,137.88,6386000
-1997-08-22 00:00:00,135.13,138.63,134.44,138.5,8083600
-1997-08-25 00:00:00,138.5,138.5,135.56,136.25,3671200
-1997-08-26 00:00:00,135.0,139.0,135.0,137.0,6567200
-1997-08-27 00:00:00,137.25,138.25,134.0,136.25,7236000
-1997-08-28 00:00:00,136.0,137.31,134.06,134.88,4737200
-1997-08-29 00:00:00,134.38,134.56,132.84,133.13,4299600
-1997-09-02 00:00:00,133.69,138.0,133.63,138.0,5915600
-1997-09-03 00:00:00,137.94,140.25,137.06,137.13,5456400
-1997-09-04 00:00:00,136.38,137.25,134.81,136.44,3592000
-1997-09-05 00:00:00,136.0,136.0,132.06,133.0,11446800
-1997-09-08 00:00:00,133.88,135.69,133.44,133.63,6089600
-1997-09-09 00:00:00,134.25,135.06,132.56,133.81,4942000
-1997-09-10 00:00:00,132.44,133.25,129.25,129.44,7690000
-1997-09-11 00:00:00,129.0,132.75,128.13,131.5,8899200
-1997-09-12 00:00:00,133.0,134.94,130.75,133.5,6936400
-1997-09-15 00:00:00,134.0,137.44,134.0,135.38,4686400
-1997-09-16 00:00:00,136.88,143.56,136.75,142.88,8849200
-1997-09-17 00:00:00,143.13,143.94,141.5,143.0,6656000
-1997-09-18 00:00:00,142.25,146.5,142.19,142.25,8025600
-1997-09-19 00:00:00,141.13,143.5,141.13,142.75,7755200
-1997-09-22 00:00:00,72.37,72.56,70.75,71.0,3716000
-1997-09-23 00:00:00,71.06,71.06,69.56,70.5,3808000
-1997-09-24 00:00:00,70.5,70.94,68.5,68.94,4635800
-1997-09-25 00:00:00,68.69,68.87,67.31,68.5,3801400
-1997-09-26 00:00:00,69.44,69.75,68.5,69.37,3254200
-1997-09-29 00:00:00,69.19,71.12,68.56,70.25,3157400
-1997-09-30 00:00:00,69.94,70.62,69.06,69.06,2750600
-1997-10-01 00:00:00,70.19,71.37,69.56,70.69,3895000
-1997-10-02 00:00:00,70.69,71.44,70.56,71.31,2874400
-1997-10-03 00:00:00,72.75,73.0,69.75,71.25,5223400
-1997-10-06 00:00:00,71.25,72.44,71.19,72.0,4238400
-1997-10-07 00:00:00,71.75,73.94,71.69,73.87,4057400
-1997-10-08 00:00:00,73.75,73.75,72.06,72.81,4149800
-1997-10-09 00:00:00,71.62,73.19,71.19,72.56,2724200
-1997-10-10 00:00:00,71.75,72.94,71.25,72.62,2323200
-1997-10-13 00:00:00,72.81,72.94,71.87,72.75,1712600
-1997-10-14 00:00:00,73.37,73.37,71.44,72.06,3664400
-1997-10-15 00:00:00,71.37,72.56,71.37,71.94,2382800
-1997-10-16 00:00:00,72.37,72.94,70.62,70.81,3134800
-1997-10-17 00:00:00,70.19,71.44,69.56,70.44,3918800
-1997-10-20 00:00:00,70.56,71.81,69.81,71.81,2681800
-1997-10-21 00:00:00,71.56,73.0,71.5,73.0,2716800
-1997-10-22 00:00:00,72.69,72.75,71.5,72.19,2997000
-1997-10-23 00:00:00,70.31,71.5,70.12,70.75,3804000
-1997-10-24 00:00:00,72.37,72.44,69.5,70.69,3749800
-1997-10-27 00:00:00,69.56,69.87,65.5,65.69,5012000
-1997-10-28 00:00:00,63.13,70.25,62.0,70.12,9514200
-1997-10-29 00:00:00,70.06,70.44,67.37,68.12,4825200
-1997-10-30 00:00:00,66.87,69.87,66.75,67.37,3653800
-1997-10-31 00:00:00,68.5,69.19,67.0,68.0,3943600
-1997-11-03 00:00:00,68.75,70.94,68.75,70.94,4317400
-1997-11-04 00:00:00,70.75,71.94,70.5,71.75,3675400
-1997-11-05 00:00:00,71.75,72.75,70.56,72.25,4796800
-1997-11-06 00:00:00,71.12,71.81,70.44,71.62,3412000
-1997-11-07 00:00:00,70.31,71.75,69.62,70.94,4501400
-1997-11-10 00:00:00,71.87,71.87,70.75,70.94,2914000
-1997-11-11 00:00:00,71.5,72.94,71.19,72.31,3239400
-1997-11-12 00:00:00,71.81,73.25,71.44,71.69,5149000
-1997-11-13 00:00:00,72.75,73.25,71.25,73.19,4689000
-1997-11-14 00:00:00,73.19,75.0,73.0,74.87,5603200
-1997-11-17 00:00:00,75.0,75.75,74.0,74.0,5471600
-1997-11-18 00:00:00,73.75,74.06,72.87,73.25,3855600
-1997-11-19 00:00:00,73.25,75.0,73.19,74.56,4422000
-1997-11-20 00:00:00,74.87,77.5,74.56,76.06,6109600
-1997-11-21 00:00:00,76.94,77.0,75.44,76.75,3626800
-1997-11-24 00:00:00,76.5,77.75,75.31,76.56,3936600
-1997-11-25 00:00:00,76.75,77.87,76.37,77.75,4051000
-1997-11-26 00:00:00,77.75,77.81,75.5,75.69,3109000
-1997-11-28 00:00:00,75.94,77.0,75.87,76.19,1246800
-1997-12-01 00:00:00,77.0,78.44,76.56,77.94,3604400
-1997-12-02 00:00:00,76.87,79.56,76.75,79.06,3306400
-1997-12-03 00:00:00,79.06,79.94,78.06,79.62,3293600
-1997-12-04 00:00:00,79.37,80.75,78.62,79.25,3821800
-1997-12-05 00:00:00,79.12,80.94,78.56,80.62,3158200
-1997-12-08 00:00:00,80.5,80.94,79.81,80.19,3164800
-1997-12-09 00:00:00,80.19,80.37,79.12,79.94,2580600
-1997-12-10 00:00:00,79.37,80.37,78.69,79.62,3480600
-1997-12-11 00:00:00,79.5,80.94,79.12,80.0,4211600
-1997-12-12 00:00:00,80.06,81.0,79.31,80.62,3531600
-1997-12-15 00:00:00,80.37,81.06,79.5,80.75,2705200
-1997-12-16 00:00:00,80.5,83.44,80.44,83.37,4566200
-1997-12-17 00:00:00,83.06,83.31,80.62,81.31,4130400
-1997-12-18 00:00:00,81.69,81.69,79.06,79.37,3468200
-1997-12-19 00:00:00,78.06,80.31,76.62,79.87,6795200
-1997-12-22 00:00:00,80.0,80.62,79.25,79.87,2927400
-1997-12-23 00:00:00,79.75,81.44,77.5,77.75,2763800
-1997-12-24 00:00:00,78.75,78.94,78.0,78.06,2702200
-1997-12-26 00:00:00,77.56,78.94,77.5,77.62,722200
-1997-12-29 00:00:00,78.44,80.12,78.19,79.81,2822800
-1997-12-30 00:00:00,80.19,80.81,79.62,80.75,2179000
-1997-12-31 00:00:00,80.31,80.69,79.5,79.81,2309200
-1998-01-02 00:00:00,79.31,80.94,78.87,80.94,3088400
-1998-01-05 00:00:00,81.19,82.81,80.44,82.56,4996400
-1998-01-06 00:00:00,81.5,82.75,81.44,82.31,3845400
-1998-01-07 00:00:00,81.62,81.75,80.56,81.44,4284600
-1998-01-08 00:00:00,81.0,81.44,80.5,80.5,2909200
-1998-01-09 00:00:00,79.87,80.44,78.0,78.87,4571800
-1998-01-12 00:00:00,77.62,82.37,77.56,82.31,4965600
-1998-01-13 00:00:00,81.56,82.62,80.56,81.12,4335600
-1998-01-14 00:00:00,81.19,81.37,79.19,80.56,3936200
-1998-01-15 00:00:00,80.31,80.56,79.69,79.94,2511000
-1998-01-16 00:00:00,80.44,80.44,78.94,79.31,5182600
-1998-01-20 00:00:00,80.31,80.94,79.87,80.75,3412800
-1998-01-21 00:00:00,81.25,81.81,79.87,81.0,3588800
-1998-01-22 00:00:00,81.19,81.25,79.12,79.87,3387800
-1998-01-23 00:00:00,80.5,80.5,78.25,78.37,3938200
-1998-01-26 00:00:00,78.5,79.0,78.19,78.5,3552600
-1998-01-27 00:00:00,78.06,81.31,78.06,80.87,7512400
-1998-01-28 00:00:00,81.0,81.0,78.5,79.25,3903000
-1998-01-29 00:00:00,79.25,80.19,77.31,78.0,5418600
-1998-01-30 00:00:00,77.87,79.0,77.5,78.37,4161400
-1998-02-02 00:00:00,79.19,79.81,78.69,79.5,3463000
-1998-02-03 00:00:00,79.5,81.81,78.69,81.31,5072400
-1998-02-04 00:00:00,80.0,81.06,80.0,80.37,3093200
-1998-02-05 00:00:00,80.87,80.87,79.5,79.62,3219800
-1998-02-06 00:00:00,80.25,82.44,80.19,82.0,4131600
-1998-02-09 00:00:00,81.94,82.37,81.06,81.5,2832400
-1998-02-10 00:00:00,82.0,83.62,81.69,82.81,4955200
-1998-02-11 00:00:00,83.31,84.0,83.0,83.75,3737000
-1998-02-12 00:00:00,83.75,84.37,82.37,83.94,3367600
-1998-02-13 00:00:00,83.06,84.75,83.06,84.69,3633800
-1998-02-17 00:00:00,84.75,84.75,82.69,83.25,3394400
-1998-02-18 00:00:00,83.94,84.62,83.37,84.37,3424000
-1998-02-19 00:00:00,83.56,83.94,82.25,82.5,3234000
-1998-02-20 00:00:00,83.19,83.44,82.25,83.37,3346600
-1998-02-23 00:00:00,83.94,84.19,82.94,83.69,3281400
-1998-02-24 00:00:00,83.37,84.19,82.5,82.94,2969600
-1998-02-25 00:00:00,83.5,83.81,83.0,83.44,2531600
-1998-02-26 00:00:00,83.0,83.62,82.56,83.5,2151200
-1998-02-27 00:00:00,84.0,85.25,83.12,84.87,4687200
-1998-03-02 00:00:00,84.0,84.5,82.5,82.5,3640000
-1998-03-03 00:00:00,82.12,82.75,81.62,82.25,4135000
-1998-03-04 00:00:00,82.19,82.25,81.5,82.12,2601400
-1998-03-05 00:00:00,81.31,81.69,79.87,80.69,3080600
-1998-03-06 00:00:00,81.12,84.0,81.12,83.62,3457600
-1998-03-09 00:00:00,83.62,85.25,83.5,85.25,4651400
-1998-03-10 00:00:00,85.12,86.75,85.12,86.06,4074800
-1998-03-11 00:00:00,86.0,86.94,85.87,86.56,3072200
-1998-03-12 00:00:00,85.06,85.62,84.06,84.19,3313200
-1998-03-13 00:00:00,83.5,83.56,82.19,82.44,4288600
-1998-03-16 00:00:00,82.06,83.12,82.0,82.19,3919000
-1998-03-17 00:00:00,82.5,84.31,82.12,83.5,3518800
-1998-03-18 00:00:00,83.12,84.81,82.94,84.69,3226000
-1998-03-19 00:00:00,84.87,85.44,84.44,85.25,2658600
-1998-03-20 00:00:00,85.44,85.94,84.87,85.31,4850600
-1998-03-23 00:00:00,85.5,86.44,85.12,86.31,4111600
-1998-03-24 00:00:00,86.0,87.56,85.56,86.37,3556400
-1998-03-25 00:00:00,86.5,86.69,85.06,85.31,3841800
-1998-03-26 00:00:00,85.5,87.87,85.25,86.0,4226800
-1998-03-27 00:00:00,86.5,86.56,83.56,84.12,3678400
-1998-03-30 00:00:00,83.87,85.37,83.87,85.37,2534600
-1998-03-31 00:00:00,85.37,86.0,83.69,84.37,3873400
-1998-04-01 00:00:00,83.06,87.81,83.06,87.56,6446800
-1998-04-02 00:00:00,87.62,89.69,87.19,89.56,4576000
-1998-04-03 00:00:00,89.56,89.56,87.56,88.12,4369200
-1998-04-06 00:00:00,88.0,88.25,86.81,86.94,3298400
-1998-04-07 00:00:00,87.37,87.37,85.81,87.0,3286200
-1998-04-08 00:00:00,87.06,87.81,86.12,86.31,3702000
-1998-04-09 00:00:00,86.62,87.81,85.81,86.25,2005200
-1998-04-13 00:00:00,86.25,86.25,84.56,85.0,3240000
-1998-04-14 00:00:00,85.5,85.5,83.69,83.94,3559200
-1998-04-15 00:00:00,84.06,84.25,82.19,83.0,5354400
-1998-04-16 00:00:00,83.19,83.87,82.37,82.87,4585400
-1998-04-17 00:00:00,83.06,85.44,83.06,85.12,4223600
-1998-04-20 00:00:00,85.56,85.56,83.81,84.0,3885600
-1998-04-21 00:00:00,83.5,84.0,83.06,83.37,6430200
-1998-04-22 00:00:00,83.06,84.69,83.0,84.0,4850800
-1998-04-23 00:00:00,84.0,88.5,84.0,86.0,9693400
-1998-04-24 00:00:00,85.62,87.12,85.5,85.5,5331200
-1998-04-27 00:00:00,84.62,84.94,82.19,83.44,6183200
-1998-04-28 00:00:00,83.62,84.0,80.19,80.75,6326000
-1998-04-29 00:00:00,81.0,81.94,80.87,81.5,4237600
-1998-04-30 00:00:00,82.0,83.19,81.81,82.19,5474000
-1998-05-01 00:00:00,83.0,83.44,82.06,83.44,2625200
-1998-05-04 00:00:00,83.94,85.75,83.69,84.19,4392200
-1998-05-05 00:00:00,83.62,83.81,82.25,83.69,3414600
-1998-05-06 00:00:00,82.5,83.19,81.31,82.25,3727400
-1998-05-07 00:00:00,82.06,82.12,80.25,80.81,3603200
-1998-05-08 00:00:00,80.87,82.56,80.81,81.0,3204000
-1998-05-11 00:00:00,81.25,82.25,80.25,80.94,3043000
-1998-05-12 00:00:00,81.37,82.37,80.69,81.31,4605000
-1998-05-13 00:00:00,81.44,83.06,81.44,82.87,3348800
-1998-05-14 00:00:00,81.5,83.44,81.5,83.12,3162200
-1998-05-15 00:00:00,83.12,83.37,81.94,81.94,3618600
-1998-05-18 00:00:00,82.69,84.81,82.31,84.5,3519800
-1998-05-19 00:00:00,83.37,84.37,83.12,83.62,2535200
-1998-05-20 00:00:00,83.87,85.0,83.19,85.0,4192600
-1998-05-21 00:00:00,85.0,85.0,83.56,83.87,2813200
-1998-05-22 00:00:00,83.62,84.25,82.69,83.87,2203200
-1998-05-26 00:00:00,83.87,84.31,82.12,82.12,2751400
-1998-05-27 00:00:00,82.12,83.94,81.5,82.81,3849400
-1998-05-28 00:00:00,83.81,84.25,82.81,84.06,3071600
-1998-05-29 00:00:00,84.31,84.69,83.25,83.87,2684600
-1998-06-01 00:00:00,83.94,85.62,83.56,85.5,4358200
-1998-06-02 00:00:00,85.5,86.56,85.19,85.69,4427400
-1998-06-03 00:00:00,85.44,86.81,85.25,85.81,3565800
-1998-06-04 00:00:00,84.56,86.44,84.37,86.44,3072000
-1998-06-05 00:00:00,86.25,88.0,85.81,87.87,4033800
-1998-06-08 00:00:00,87.87,88.37,87.56,87.87,2685800
-1998-06-09 00:00:00,89.0,89.0,87.69,88.25,3712800
-1998-06-10 00:00:00,87.94,88.69,86.75,86.81,2806600
-1998-06-11 00:00:00,86.62,87.0,84.44,84.56,4057400
-1998-06-12 00:00:00,84.5,85.87,83.81,85.25,5095200
-1998-06-15 00:00:00,83.69,86.37,83.69,84.81,2985000
-1998-06-16 00:00:00,85.56,87.69,84.75,87.37,5824000
-1998-06-17 00:00:00,87.94,90.0,87.44,89.19,6773200
-1998-06-18 00:00:00,89.06,90.19,89.06,89.87,4323400
-1998-06-19 00:00:00,90.06,90.06,87.31,88.37,6074600
-1998-06-22 00:00:00,88.19,89.0,86.69,86.69,2699000
-1998-06-23 00:00:00,87.94,89.12,87.44,88.25,3227000
-1998-06-24 00:00:00,88.94,91.0,88.44,90.87,4056200
-1998-06-25 00:00:00,90.62,91.62,89.75,90.31,4184600
-1998-06-26 00:00:00,90.06,91.25,90.0,90.37,2286600
-1998-06-29 00:00:00,91.19,92.5,91.06,92.19,3509800
-1998-06-30 00:00:00,92.25,92.25,90.31,91.06,3280000
-1998-07-01 00:00:00,91.81,92.5,90.25,92.31,3897000
-1998-07-02 00:00:00,92.0,92.75,91.87,92.56,2197800
-1998-07-06 00:00:00,92.94,94.0,92.25,94.0,2983800
-1998-07-07 00:00:00,93.37,93.37,91.56,92.25,3944800
-1998-07-08 00:00:00,91.81,92.19,91.0,91.94,2709800
-1998-07-09 00:00:00,91.87,92.06,90.19,90.37,2505400
-1998-07-10 00:00:00,90.12,93.19,90.0,92.44,3870400
-1998-07-13 00:00:00,92.44,92.56,90.75,91.19,2364200
-1998-07-14 00:00:00,90.94,93.75,90.94,93.37,3197200
-1998-07-15 00:00:00,92.75,92.75,91.25,91.31,2959800
-1998-07-16 00:00:00,91.25,92.81,91.0,92.37,3187600
-1998-07-17 00:00:00,91.0,91.87,90.25,90.5,5990200
-1998-07-20 00:00:00,90.62,91.12,89.62,90.0,3191400
-1998-07-21 00:00:00,90.0,90.25,87.5,88.25,3510000
-1998-07-22 00:00:00,88.0,88.12,86.94,87.12,4473000
-1998-07-23 00:00:00,87.0,87.69,86.25,86.31,3708800
-1998-07-24 00:00:00,87.12,89.12,86.56,87.75,4797600
-1998-07-27 00:00:00,87.0,90.12,86.62,89.44,3357000
-1998-07-28 00:00:00,88.31,89.37,86.5,89.0,3798200
-1998-07-29 00:00:00,88.5,89.56,86.69,88.12,3234600
-1998-07-30 00:00:00,88.12,89.87,82.44,83.62,20459000
-1998-07-31 00:00:00,83.62,83.62,79.06,79.37,15711600
-1998-08-03 00:00:00,79.06,79.25,75.62,76.25,13006400
-1998-08-04 00:00:00,76.81,79.31,76.75,77.75,15761000
-1998-08-05 00:00:00,79.0,81.62,77.75,81.56,9402000
-1998-08-06 00:00:00,80.0,81.62,78.06,78.94,10389200
-1998-08-07 00:00:00,80.12,80.37,78.56,78.81,5677800
-1998-08-10 00:00:00,78.75,80.5,78.56,79.81,4439000
-1998-08-11 00:00:00,78.12,79.31,77.0,79.12,6208600
-1998-08-12 00:00:00,79.37,80.44,79.0,79.62,3682800
-1998-08-13 00:00:00,79.31,80.25,78.19,78.44,3937600
-1998-08-14 00:00:00,78.37,79.5,77.75,78.5,4320200
-1998-08-17 00:00:00,78.56,80.44,78.44,80.31,4552400
-1998-08-18 00:00:00,80.5,81.31,80.0,81.0,3735000
-1998-08-19 00:00:00,80.81,81.19,79.75,80.25,3341200
-1998-08-20 00:00:00,80.19,80.37,78.25,78.44,4466600
-1998-08-21 00:00:00,77.56,79.25,77.06,79.0,5676800
-1998-08-24 00:00:00,79.0,80.94,78.94,80.81,3703600
-1998-08-25 00:00:00,82.0,83.12,81.56,82.81,4807000
-1998-08-26 00:00:00,81.56,83.37,81.0,82.87,4001800
-1998-08-27 00:00:00,82.0,82.0,79.19,80.56,7602800
-1998-08-28 00:00:00,81.0,82.69,79.5,81.81,6397200
-1998-08-31 00:00:00,80.31,81.12,76.5,76.5,7201800
-1998-09-01 00:00:00,77.37,80.62,75.31,80.0,7814000
-1998-09-02 00:00:00,79.75,80.44,78.12,78.81,6274800
-1998-09-03 00:00:00,78.25,78.44,75.75,76.81,6138600
-1998-09-04 00:00:00,77.5,78.0,73.06,75.62,5317600
-1998-09-08 00:00:00,77.75,79.75,75.75,79.62,5924800
-1998-09-09 00:00:00,78.31,78.31,71.87,71.87,12718600
-1998-09-10 00:00:00,69.25,69.87,65.12,69.0,14242400
-1998-09-11 00:00:00,69.19,71.12,66.87,67.37,8008200
-1998-09-14 00:00:00,69.06,69.5,67.25,69.12,7263600
-1998-09-15 00:00:00,69.12,69.87,68.69,69.69,4263000
-1998-09-16 00:00:00,69.94,70.31,68.25,70.0,5777000
-1998-09-17 00:00:00,65.25,67.56,65.25,66.81,7928800
-1998-09-18 00:00:00,67.25,69.69,66.19,68.94,8479000
-1998-09-21 00:00:00,67.0,71.12,66.69,70.0,5433200
-1998-09-22 00:00:00,71.0,72.37,70.69,71.44,5329000
-1998-09-23 00:00:00,73.75,74.94,71.87,74.94,5213200
-1998-09-24 00:00:00,74.19,75.0,70.62,72.5,4189000
-1998-09-25 00:00:00,71.37,71.87,70.44,70.5,3870800
-1998-09-28 00:00:00,72.06,74.44,71.75,73.62,4392400
-1998-09-29 00:00:00,73.5,74.5,71.31,72.44,6092800
-1998-09-30 00:00:00,72.0,72.69,70.0,71.12,4437200
-1998-10-01 00:00:00,70.0,71.44,69.62,71.12,5016400
-1998-10-02 00:00:00,70.87,75.25,70.81,74.94,6809200
-1998-10-05 00:00:00,74.5,75.12,72.81,74.19,5543400
-1998-10-06 00:00:00,74.87,76.06,73.81,74.25,4714600
-1998-10-07 00:00:00,74.44,77.75,73.37,77.37,7962000
-1998-10-08 00:00:00,77.37,79.56,76.0,78.62,10757200
-1998-10-09 00:00:00,79.19,79.25,75.81,77.37,6954400
-1998-10-12 00:00:00,78.0,79.31,76.81,77.37,3466200
-1998-10-13 00:00:00,77.62,79.0,77.0,78.81,3652600
-1998-10-14 00:00:00,78.62,80.12,77.62,80.0,4860600
-1998-10-15 00:00:00,78.69,83.69,78.56,82.94,6478200
-1998-10-16 00:00:00,82.94,84.75,82.62,83.75,7067600
-1998-10-19 00:00:00,83.37,83.37,82.0,82.06,3870600
-1998-10-20 00:00:00,82.0,83.75,81.44,82.19,5580600
-1998-10-21 00:00:00,81.75,83.87,80.94,83.81,4049600
-1998-10-22 00:00:00,83.81,87.0,83.0,86.87,8601800
-1998-10-23 00:00:00,87.0,88.0,86.44,87.44,7446600
-1998-10-26 00:00:00,87.0,87.81,86.19,87.62,5130400
-1998-10-27 00:00:00,88.25,88.31,85.62,85.62,4603200
-1998-10-28 00:00:00,85.19,85.5,83.81,84.37,4131200
-1998-10-29 00:00:00,84.5,87.12,84.12,87.0,3905200
-1998-10-30 00:00:00,87.94,89.0,87.25,88.69,4543000
-1998-11-02 00:00:00,88.87,90.0,88.62,89.81,4223800
-1998-11-03 00:00:00,88.94,90.0,88.69,89.62,3573400
-1998-11-04 00:00:00,89.0,89.75,87.12,87.12,5121000
-1998-11-05 00:00:00,87.37,89.75,87.03,89.31,3674200
-1998-11-06 00:00:00,89.0,90.0,88.69,90.0,3880600
-1998-11-09 00:00:00,89.75,89.75,87.94,88.56,3472400
-1998-11-10 00:00:00,87.25,91.31,87.25,91.0,6390600
-1998-11-11 00:00:00,91.0,91.44,89.56,90.31,4555800
-1998-11-12 00:00:00,89.69,91.25,89.69,90.5,3061400
-1998-11-13 00:00:00,90.31,90.69,89.0,89.56,3238200
-1998-11-16 00:00:00,89.94,91.5,89.81,91.5,3785200
-1998-11-17 00:00:00,90.75,91.37,89.19,89.44,4072200
-1998-11-18 00:00:00,89.56,89.87,88.12,89.0,3849000
-1998-11-19 00:00:00,89.5,90.31,88.62,90.0,3296000
-1998-11-20 00:00:00,90.81,91.44,90.37,91.44,4470200
-1998-11-23 00:00:00,91.62,93.56,91.06,93.56,4627400
-1998-11-24 00:00:00,92.25,93.0,91.75,91.94,4608400
-1998-11-25 00:00:00,90.94,91.5,89.75,90.44,3224600
-1998-11-27 00:00:00,90.19,90.44,89.31,89.31,888600
-1998-11-30 00:00:00,89.19,89.44,87.19,87.62,3861800
-1998-12-01 00:00:00,86.87,89.12,86.31,87.94,3207800
-1998-12-02 00:00:00,87.81,90.0,86.0,89.87,4030000
-1998-12-03 00:00:00,89.87,91.31,88.31,88.5,4835000
-1998-12-04 00:00:00,89.69,92.0,89.5,92.0,4255800
-1998-12-07 00:00:00,91.06,91.62,90.31,90.37,2894200
-1998-12-08 00:00:00,89.12,89.19,86.12,86.75,7589000
-1998-12-09 00:00:00,85.0,85.06,82.62,84.12,8646400
-1998-12-10 00:00:00,84.69,85.75,83.12,83.75,7375600
-1998-12-11 00:00:00,84.75,85.31,83.5,85.06,5464600
-1998-12-14 00:00:00,83.81,86.75,83.5,86.62,5012600
-1998-12-15 00:00:00,87.56,89.75,87.19,89.5,5928000
-1998-12-16 00:00:00,89.19,89.19,87.37,87.87,3652400
-1998-12-17 00:00:00,88.06,88.5,86.87,87.37,3229000
-1998-12-18 00:00:00,87.19,88.56,86.75,87.31,6514200
-1998-12-21 00:00:00,87.06,89.0,87.0,87.25,4301400
-1998-12-22 00:00:00,87.31,90.62,87.06,90.0,4717600
-1998-12-23 00:00:00,90.87,93.94,90.37,93.5,6194200
-1998-12-24 00:00:00,92.5,94.81,92.5,93.75,2691200
-1998-12-28 00:00:00,93.75,94.69,92.31,93.12,2697400
-1998-12-29 00:00:00,92.94,93.94,92.75,93.5,2846600
-1998-12-30 00:00:00,93.69,93.94,91.75,92.25,2025200
-1998-12-31 00:00:00,92.12,92.69,90.56,91.31,2905200
-1999-01-04 00:00:00,90.0,92.12,89.25,90.0,5048000
-1999-01-05 00:00:00,90.06,92.5,90.06,91.56,4471800
-1999-01-06 00:00:00,91.69,93.0,90.69,92.62,4772800
-1999-01-07 00:00:00,91.56,92.19,89.69,90.87,4036200
-1999-01-08 00:00:00,90.62,90.69,87.06,89.19,6724600
-1999-01-11 00:00:00,87.31,88.25,86.0,87.25,6553400
-1999-01-12 00:00:00,87.0,88.87,86.5,88.44,6698200
-1999-01-13 00:00:00,86.75,88.94,85.87,88.0,6318400
-1999-01-14 00:00:00,88.12,88.5,83.75,85.19,7559800
-1999-01-15 00:00:00,85.5,87.5,84.44,86.62,6325000
-1999-01-19 00:00:00,87.69,87.81,85.0,86.44,4146800
-1999-01-20 00:00:00,86.12,86.25,84.31,84.75,3025200
-1999-01-21 00:00:00,85.62,86.75,83.19,86.5,8431200
-1999-01-22 00:00:00,85.5,87.06,83.62,85.31,5195000
-1999-01-25 00:00:00,85.0,86.0,83.12,83.62,6820400
-1999-01-26 00:00:00,83.06,86.12,82.0,85.56,5839600
-1999-01-27 00:00:00,85.31,87.62,84.44,86.31,5312800
-1999-01-28 00:00:00,86.31,88.56,86.31,87.81,5123400
-1999-01-29 00:00:00,88.87,91.0,88.62,90.87,7095000
-1999-02-01 00:00:00,90.12,90.87,89.25,90.62,5209600
-1999-02-02 00:00:00,90.12,90.25,87.75,88.5,4945600
-1999-02-03 00:00:00,88.5,89.69,88.0,88.87,3779000
-1999-02-04 00:00:00,89.12,89.12,84.06,87.81,8186000
-1999-02-05 00:00:00,87.75,88.25,84.5,84.87,4541400
-1999-02-08 00:00:00,85.37,86.31,84.5,86.31,3785800
-1999-02-09 00:00:00,84.81,87.5,84.06,86.25,4307600
-1999-02-10 00:00:00,86.25,88.12,85.19,88.0,3098200
-1999-02-11 00:00:00,87.75,89.0,87.56,88.44,3094800
-1999-02-12 00:00:00,89.44,89.44,86.56,87.5,3335000
-1999-02-16 00:00:00,87.87,89.87,87.75,89.69,3807600
-1999-02-17 00:00:00,89.37,91.0,89.19,90.31,5881000
-1999-02-18 00:00:00,90.62,91.94,90.31,91.62,5405600
-1999-02-19 00:00:00,90.12,91.81,90.12,91.81,4339800
-1999-02-22 00:00:00,91.37,93.0,91.06,93.0,5011600
-1999-02-23 00:00:00,91.62,92.87,90.56,90.75,4010200
-1999-02-24 00:00:00,90.62,91.19,89.0,89.56,3768000
-1999-02-25 00:00:00,89.44,89.94,87.62,89.81,3625200
-1999-02-26 00:00:00,89.56,90.19,88.25,89.5,3660200
-1999-03-01 00:00:00,90.12,90.62,88.5,88.5,3521200
-1999-03-02 00:00:00,89.31,90.87,89.0,90.19,3736400
-1999-03-03 00:00:00,90.06,91.5,90.06,91.31,4053000
-1999-03-04 00:00:00,91.56,93.0,91.12,92.0,6393600
-1999-03-05 00:00:00,93.25,94.0,92.19,94.0,6977800
-1999-03-08 00:00:00,93.12,93.44,92.19,93.0,3665200
-1999-03-09 00:00:00,93.0,93.94,91.69,92.37,4754600
-1999-03-10 00:00:00,92.19,92.81,91.19,92.19,4139400
-1999-03-11 00:00:00,91.81,93.56,90.69,92.12,5185000
-1999-03-12 00:00:00,92.0,92.0,90.06,90.31,5242200
-1999-03-15 00:00:00,90.87,92.0,90.06,91.69,3374200
-1999-03-16 00:00:00,90.5,92.87,90.5,91.94,4033200
-1999-03-17 00:00:00,91.06,92.87,90.62,91.56,3873800
-1999-03-18 00:00:00,91.31,93.12,90.12,92.75,4623800
-1999-03-19 00:00:00,93.5,94.94,93.06,93.62,8882600
-1999-03-22 00:00:00,93.75,95.69,93.44,95.5,6264200
-1999-03-23 00:00:00,95.12,95.87,93.5,93.69,6480800
-1999-03-24 00:00:00,94.44,95.5,93.75,95.37,6474600
-1999-03-25 00:00:00,96.0,100.94,95.94,100.5,10818200
-1999-03-26 00:00:00,99.56,99.94,99.19,99.25,5255600
-1999-03-29 00:00:00,99.62,101.12,98.75,101.12,4042000
-1999-03-30 00:00:00,99.87,101.12,99.62,100.19,5319000
-1999-03-31 00:00:00,101.75,101.81,97.81,97.94,4708800
-1999-04-01 00:00:00,98.12,99.19,97.37,98.44,3386000
-1999-04-05 00:00:00,98.62,101.5,98.06,100.87,3811200
-1999-04-06 00:00:00,100.06,101.94,98.37,100.62,5166800
-1999-04-07 00:00:00,100.87,100.87,97.81,100.75,4773200
-1999-04-08 00:00:00,100.75,102.0,99.12,100.75,4021200
-1999-04-09 00:00:00,100.5,101.75,98.62,101.44,3697200
-1999-04-12 00:00:00,100.12,102.94,100.06,102.94,3837200
-1999-04-13 00:00:00,102.06,103.81,101.56,102.87,4220200
-1999-04-14 00:00:00,102.87,102.87,98.94,99.12,5099000
-1999-04-15 00:00:00,99.0,99.56,96.12,96.5,5565200
-1999-04-16 00:00:00,96.37,98.94,95.12,98.19,5085200
-1999-04-19 00:00:00,97.5,99.0,93.81,94.62,5063400
-1999-04-20 00:00:00,94.87,96.19,94.5,95.81,4530400
-1999-04-21 00:00:00,94.87,99.0,94.37,98.94,3781400
-1999-04-22 00:00:00,99.19,99.75,94.0,94.12,11893200
-1999-04-23 00:00:00,92.25,93.62,90.0,90.5,11759400
-1999-04-26 00:00:00,90.25,94.87,89.87,94.81,9350800
-1999-04-27 00:00:00,94.81,95.25,93.12,93.56,4280800
-1999-04-28 00:00:00,93.81,94.12,92.06,92.37,3973600
-1999-04-29 00:00:00,92.62,93.87,92.31,93.5,5548200
-1999-04-30 00:00:00,91.75,94.62,91.75,93.81,7260200
-1999-05-03 00:00:00,92.5,94.75,92.5,94.25,4339400
-1999-05-04 00:00:00,93.25,94.06,90.75,91.75,6565000
-1999-05-05 00:00:00,91.87,92.56,90.56,91.19,4690400
-1999-05-06 00:00:00,90.62,92.5,90.25,92.12,4588000
-1999-05-07 00:00:00,91.75,92.75,90.62,90.94,3077200
-1999-05-10 00:00:00,90.69,90.94,89.37,90.25,4319600
-1999-05-11 00:00:00,90.0,93.5,89.94,91.62,3645000
-1999-05-12 00:00:00,90.62,93.0,90.0,92.94,3847600
-1999-05-13 00:00:00,92.94,92.94,91.75,92.0,2896200
-1999-05-14 00:00:00,90.75,92.81,90.25,92.31,3740800
-1999-05-17 00:00:00,92.56,94.37,92.19,94.12,3214800
-1999-05-18 00:00:00,94.06,94.56,92.75,93.87,3590400
-1999-05-19 00:00:00,94.87,95.0,92.5,95.0,3241000
-1999-05-20 00:00:00,95.0,97.31,94.87,96.69,4526000
-1999-05-21 00:00:00,96.31,97.44,95.81,97.25,3949000
-1999-05-24 00:00:00,97.19,98.0,93.81,93.94,4373400
-1999-05-25 00:00:00,94.06,95.69,93.81,94.56,5595200
-1999-05-26 00:00:00,94.56,96.19,94.12,95.75,5039200
-1999-05-27 00:00:00,94.25,96.62,93.56,94.0,4313000
-1999-05-28 00:00:00,93.75,95.19,92.81,93.37,3621000
-1999-06-01 00:00:00,93.62,95.69,92.19,95.62,3714400
-1999-06-02 00:00:00,96.62,96.75,93.25,94.25,4882800
-1999-06-03 00:00:00,94.0,94.12,93.06,93.5,3392000
-1999-06-04 00:00:00,95.25,97.0,94.31,96.62,4493200
-1999-06-07 00:00:00,95.0,97.75,94.62,97.56,3794400
-1999-06-08 00:00:00,96.56,96.94,94.0,94.81,3486000
-1999-06-09 00:00:00,94.25,94.25,90.5,92.25,9858800
-1999-06-10 00:00:00,90.5,91.69,88.87,89.25,10704800
-1999-06-11 00:00:00,88.25,89.44,85.94,86.25,8747200
-1999-06-14 00:00:00,86.69,86.87,84.12,84.31,6584000
-1999-06-15 00:00:00,85.75,87.0,85.0,86.5,4956200
-1999-06-16 00:00:00,86.25,87.31,85.25,86.06,4922400
-1999-06-17 00:00:00,86.06,89.25,86.06,88.25,6870400
-1999-06-18 00:00:00,88.75,89.69,87.06,87.91,6994000
-1999-06-21 00:00:00,87.0,87.37,85.81,86.94,3835800
-1999-06-22 00:00:00,86.81,87.37,85.81,86.62,3083600
-1999-06-23 00:00:00,86.37,87.19,85.75,86.94,4391800
-1999-06-24 00:00:00,85.81,86.75,84.94,85.44,4198400
-1999-06-25 00:00:00,85.56,86.19,84.94,85.31,2607800
-1999-06-28 00:00:00,85.94,86.12,84.94,85.25,2631400
-1999-06-29 00:00:00,85.06,86.31,84.69,86.12,4289600
-1999-06-30 00:00:00,85.87,89.25,84.87,88.12,5082600
-1999-07-01 00:00:00,88.62,88.69,85.69,86.06,5463800
-1999-07-02 00:00:00,85.94,86.12,84.56,84.87,6164000
-1999-07-06 00:00:00,84.75,86.44,84.69,85.44,4620200
-1999-07-07 00:00:00,85.69,86.31,84.94,86.25,4791400
-1999-07-08 00:00:00,85.37,85.81,84.69,85.37,5142400
-1999-07-09 00:00:00,85.62,86.94,85.31,86.75,5335200
-1999-07-12 00:00:00,86.87,87.31,85.62,87.0,5711000
-1999-07-13 00:00:00,86.25,89.75,86.0,88.94,7719800
-1999-07-14 00:00:00,88.87,91.12,88.56,90.87,5469800
-1999-07-15 00:00:00,90.94,92.06,90.75,91.37,5558800
-1999-07-16 00:00:00,90.12,90.62,89.69,90.0,4713800
-1999-07-19 00:00:00,90.19,90.19,89.0,89.75,3662400
-1999-07-20 00:00:00,89.69,90.94,89.25,90.62,3267200
-1999-07-21 00:00:00,90.0,90.5,89.56,90.0,2858400
-1999-07-22 00:00:00,89.62,90.37,88.56,89.75,2693400
-1999-07-23 00:00:00,89.5,90.0,87.44,88.25,3771600
-1999-07-26 00:00:00,87.87,88.25,87.0,87.31,5675000
-1999-07-27 00:00:00,87.5,88.94,86.87,88.12,3673400
-1999-07-28 00:00:00,87.12,87.87,86.12,86.12,3658400
-1999-07-29 00:00:00,86.12,88.62,86.12,88.12,6424400
-1999-07-30 00:00:00,88.62,92.44,88.5,90.56,7472400
-1999-08-02 00:00:00,89.81,91.25,89.81,90.12,4158800
-1999-08-03 00:00:00,90.37,94.25,90.31,93.69,6574200
-1999-08-04 00:00:00,93.31,93.75,92.56,92.81,4192200
-1999-08-05 00:00:00,92.94,94.87,92.44,93.94,5553000
-1999-08-06 00:00:00,93.06,94.25,92.69,93.12,4749800
-1999-08-09 00:00:00,93.37,93.56,91.37,91.44,3044800
-1999-08-10 00:00:00,91.62,94.31,90.81,93.75,5089400
-1999-08-11 00:00:00,94.19,94.75,92.56,93.25,5316400
-1999-08-12 00:00:00,93.25,93.75,91.56,92.06,5462400
-1999-08-13 00:00:00,92.19,93.94,92.12,93.0,4346000
-1999-08-16 00:00:00,93.06,93.87,92.81,93.87,2926400
-1999-08-17 00:00:00,94.37,95.37,93.62,95.37,5003000
-1999-08-18 00:00:00,94.81,95.69,94.44,94.75,3374000
-1999-08-19 00:00:00,94.06,95.12,93.87,94.25,3427600
-1999-08-20 00:00:00,95.44,97.44,94.75,97.25,5646200
-1999-08-23 00:00:00,97.12,98.69,97.12,98.25,4210600
-1999-08-24 00:00:00,98.5,100.81,98.5,100.25,7226400
-1999-08-25 00:00:00,100.44,103.44,99.87,102.62,6624400
-1999-08-26 00:00:00,102.0,102.12,99.31,100.25,4738400
-1999-08-27 00:00:00,100.19,101.0,97.75,98.0,4028600
-1999-08-30 00:00:00,98.12,100.06,98.0,98.5,3841400
-1999-08-31 00:00:00,98.37,100.12,98.0,99.25,4061200
-1999-09-01 00:00:00,99.25,99.75,98.62,99.5,3026800
-1999-09-02 00:00:00,98.56,100.44,97.75,100.12,3625600
-1999-09-03 00:00:00,101.87,102.25,100.62,100.94,4580600
-1999-09-07 00:00:00,100.81,103.0,100.81,102.87,5021000
-1999-09-08 00:00:00,102.56,103.69,101.94,102.75,4250600
-1999-09-09 00:00:00,102.25,102.5,100.5,101.87,2692800
-1999-09-10 00:00:00,102.12,104.12,102.12,103.12,3807000
-1999-09-13 00:00:00,102.87,102.94,100.56,101.69,2794400
-1999-09-14 00:00:00,100.0,100.62,98.87,99.56,3170800
-1999-09-15 00:00:00,99.94,100.94,98.5,98.5,3452800
-1999-09-16 00:00:00,98.25,100.87,98.06,100.12,3822400
-1999-09-17 00:00:00,100.81,101.56,100.44,101.12,4886000
-1999-09-20 00:00:00,100.62,101.75,100.12,100.94,2414200
-1999-09-21 00:00:00,99.5,101.0,99.0,100.25,3939000
-1999-09-22 00:00:00,99.69,99.75,97.56,98.0,4479200
-1999-09-23 00:00:00,98.0,99.5,96.31,96.44,5427600
-1999-09-24 00:00:00,96.44,98.44,95.69,97.31,4833200
-1999-09-27 00:00:00,98.31,100.37,98.0,99.37,3882200
-1999-09-28 00:00:00,98.56,99.5,96.44,98.94,3669000
-1999-09-29 00:00:00,97.87,97.87,95.31,95.81,6541400
-1999-09-30 00:00:00,95.56,95.81,92.25,93.75,8356200
-1999-10-01 00:00:00,93.5,94.31,92.0,93.44,6193200
-1999-10-04 00:00:00,93.44,96.5,93.06,96.25,4495800
-1999-10-05 00:00:00,95.56,95.75,93.81,95.44,4679800
-1999-10-06 00:00:00,95.44,97.37,95.0,97.06,3868600
-1999-10-07 00:00:00,97.31,97.94,96.69,97.19,2499400
-1999-10-08 00:00:00,98.37,99.0,97.19,98.06,3100000
-1999-10-11 00:00:00,98.0,98.94,97.5,98.0,2371600
-1999-10-12 00:00:00,98.0,98.0,95.87,97.19,4270400
-1999-10-13 00:00:00,97.31,97.31,95.0,95.12,3280000
-1999-10-14 00:00:00,94.69,96.87,93.69,95.81,3714400
-1999-10-15 00:00:00,95.75,95.75,93.31,93.31,5507000
-1999-10-18 00:00:00,94.37,95.87,93.56,95.31,4544400
-1999-10-19 00:00:00,96.25,99.31,96.06,98.44,5432000
-1999-10-20 00:00:00,99.87,99.87,97.37,99.56,4500800
-1999-10-21 00:00:00,99.12,101.37,98.62,100.87,4240400
-1999-10-22 00:00:00,100.94,101.37,99.69,100.75,3812000
-1999-10-25 00:00:00,99.19,100.91,98.56,99.69,2774000
-1999-10-26 00:00:00,99.56,100.25,97.75,98.19,3307200
-1999-10-27 00:00:00,97.62,101.0,97.37,99.25,5978400
-1999-10-28 00:00:00,100.87,104.94,100.5,104.62,8669000
-1999-10-29 00:00:00,104.37,105.5,104.12,104.87,7020000
-1999-11-01 00:00:00,105.12,108.62,104.94,108.0,5621000
-1999-11-02 00:00:00,107.75,108.37,106.0,106.0,5100200
-1999-11-03 00:00:00,106.56,107.62,105.31,106.75,5006600
-1999-11-04 00:00:00,107.25,107.44,104.0,105.31,4248000
-1999-11-05 00:00:00,106.0,106.81,105.5,105.87,3306200
-1999-11-08 00:00:00,105.87,108.81,105.62,108.56,3308600
-1999-11-09 00:00:00,108.56,108.62,105.75,107.5,3014000
-1999-11-10 00:00:00,107.5,107.75,105.62,107.37,2703600
-1999-11-11 00:00:00,107.12,107.75,105.12,106.44,3446000
-1999-11-12 00:00:00,106.5,107.0,105.44,107.0,3429400
-1999-11-15 00:00:00,104.87,107.5,104.87,106.56,4001000
-1999-11-16 00:00:00,107.19,107.44,106.0,107.37,3568800
-1999-11-17 00:00:00,107.12,109.81,107.0,109.0,3518600
-1999-11-18 00:00:00,108.56,109.69,108.31,109.56,5471200
-1999-11-19 00:00:00,109.31,110.69,108.25,110.5,6256800
-1999-11-22 00:00:00,109.87,111.87,109.5,110.78,4060800
-1999-11-23 00:00:00,110.81,113.06,110.31,112.31,5540800
-1999-11-24 00:00:00,112.25,112.62,109.94,112.44,3986400
-1999-11-26 00:00:00,112.44,113.31,111.69,113.0,1463400
-1999-11-29 00:00:00,111.87,112.5,110.12,111.5,3867400
-1999-11-30 00:00:00,110.69,112.81,108.0,108.0,4015400
-1999-12-01 00:00:00,108.75,112.25,108.56,112.25,3820800
-1999-12-02 00:00:00,112.25,112.94,111.75,112.5,3570000
-1999-12-03 00:00:00,113.0,115.62,112.75,113.75,6187800
-1999-12-06 00:00:00,113.12,114.37,112.81,113.25,3704600
-1999-12-07 00:00:00,113.44,113.62,109.87,109.94,4506000
-1999-12-08 00:00:00,110.0,111.31,109.94,110.69,2708800
-1999-12-09 00:00:00,110.94,110.94,108.37,109.87,4468600
-1999-12-10 00:00:00,109.25,111.25,108.75,110.44,3465400
-1999-12-13 00:00:00,110.44,111.31,108.62,110.3,2457400
-1999-12-14 00:00:00,109.0,112.0,108.81,111.56,2984200
-1999-12-15 00:00:00,111.56,114.81,111.37,112.62,4711600
-1999-12-16 00:00:00,111.25,111.44,108.44,109.87,3963200
-1999-12-17 00:00:00,109.94,109.94,106.0,106.25,9516800
-1999-12-20 00:00:00,106.5,109.19,106.31,107.62,4547800
-1999-12-21 00:00:00,106.06,106.56,103.5,104.5,5493200
-1999-12-22 00:00:00,104.81,109.0,104.69,109.0,3720600
-1999-12-23 00:00:00,109.0,109.56,108.44,109.5,2559600
-1999-12-27 00:00:00,109.5,111.25,108.62,111.19,3133000
-1999-12-28 00:00:00,111.0,111.69,109.56,109.75,1997800
-1999-12-29 00:00:00,111.62,111.62,108.56,109.37,1416800
-1999-12-30 00:00:00,109.56,110.5,109.0,109.62,1420200
-1999-12-31 00:00:00,109.81,109.87,108.75,109.56,614200
-2000-01-03 00:00:00,107.81,107.94,105.69,107.19,4275000
-2000-01-04 00:00:00,106.37,108.37,103.75,105.12,4270800
-2000-01-05 00:00:00,104.87,105.37,102.5,103.12,5098400
-2000-01-06 00:00:00,105.12,109.44,105.06,107.87,6524200
-2000-01-07 00:00:00,109.56,117.0,109.19,116.5,9832000
-2000-01-10 00:00:00,115.81,117.31,114.37,115.94,6862000
-2000-01-11 00:00:00,115.37,117.75,114.44,117.75,4421800
-2000-01-12 00:00:00,116.62,118.37,116.12,117.0,6231600
-2000-01-13 00:00:00,116.87,117.0,114.56,115.0,5285200
-2000-01-14 00:00:00,115.5,117.0,115.37,117.0,4904400
-2000-01-18 00:00:00,116.94,118.0,116.06,116.94,4456800
-2000-01-19 00:00:00,114.0,116.0,113.56,115.37,5553400
-2000-01-20 00:00:00,114.0,114.25,107.62,112.56,10231800
-2000-01-21 00:00:00,112.62,112.62,99.5,102.69,24378800
-2000-01-24 00:00:00,96.0,108.87,94.81,103.12,28554600
-2000-01-25 00:00:00,103.62,103.69,97.0,97.5,17097800
-2000-01-26 00:00:00,99.0,100.81,98.81,100.62,10243200
-2000-01-27 00:00:00,102.0,104.44,101.19,104.06,8989000
-2000-01-28 00:00:00,103.69,103.69,99.37,100.31,9583400
-2000-01-31 00:00:00,100.25,101.12,98.37,101.06,4518200
-2000-02-01 00:00:00,100.69,100.87,98.75,99.5,4044200
-2000-02-02 00:00:00,99.75,100.0,98.31,98.62,3920800
-2000-02-03 00:00:00,99.81,99.81,96.69,97.81,6259600
-2000-02-04 00:00:00,97.62,97.69,94.0,94.75,7647800
-2000-02-07 00:00:00,94.0,94.81,92.56,93.25,6464400
-2000-02-08 00:00:00,94.0,95.87,92.81,95.75,6787800
-2000-02-09 00:00:00,95.25,95.87,93.75,94.0,6255800
-2000-02-10 00:00:00,93.75,94.69,90.06,91.44,5267800
-2000-02-11 00:00:00,91.31,93.94,91.31,93.75,5335000
-2000-02-14 00:00:00,93.69,93.81,91.0,91.87,5252200
-2000-02-15 00:00:00,92.5,95.81,92.12,95.75,6864000
-2000-02-16 00:00:00,95.81,96.25,93.0,94.05,5314600
-2000-02-17 00:00:00,94.0,95.0,93.0,94.19,4682400
-2000-02-18 00:00:00,93.81,94.44,92.0,93.64,4651600
-2000-02-22 00:00:00,92.31,93.44,90.06,92.87,5226800
-2000-02-23 00:00:00,92.87,92.87,90.12,90.62,5357000
-2000-02-24 00:00:00,90.37,90.87,86.56,88.5,7223200
-2000-02-25 00:00:00,88.75,89.0,85.12,85.12,7177200
-2000-02-28 00:00:00,85.81,90.0,85.0,88.37,7081600
-2000-02-29 00:00:00,89.5,89.87,87.25,87.87,6661800
-2000-03-01 00:00:00,88.0,88.69,86.87,88.25,4153600
-2000-03-02 00:00:00,88.0,88.44,86.69,87.31,3565800
-2000-03-03 00:00:00,87.81,89.81,87.0,88.44,4902200
-2000-03-06 00:00:00,88.37,88.44,86.62,87.44,3668600
-2000-03-07 00:00:00,58.0,72.37,57.25,61.0,137287200
-2000-03-08 00:00:00,61.0,61.69,57.13,58.0,74584200
-2000-03-09 00:00:00,58.5,59.5,56.5,57.75,34217200
-2000-03-10 00:00:00,57.13,57.75,52.75,53.75,48561600
-2000-03-13 00:00:00,53.75,57.25,53.25,57.25,35996800
-2000-03-14 00:00:00,57.44,58.0,55.13,55.75,20742000
-2000-03-15 00:00:00,56.44,58.5,54.63,58.5,24737400
-2000-03-16 00:00:00,59.69,60.5,58.75,59.88,27405200
-2000-03-17 00:00:00,59.88,59.88,57.0,57.63,22202400
-2000-03-20 00:00:00,58.38,59.03,57.44,58.13,11856000
-2000-03-21 00:00:00,57.19,57.5,56.13,57.0,14933000
-2000-03-22 00:00:00,57.25,57.69,55.38,57.0,15490200
-2000-03-23 00:00:00,55.94,56.88,55.56,56.19,13621800
-2000-03-24 00:00:00,56.44,56.5,55.13,56.44,14311600
-2000-03-27 00:00:00,56.25,57.0,55.13,55.25,11909400
-2000-03-28 00:00:00,55.19,57.13,55.19,57.0,12057600
-2000-03-29 00:00:00,57.19,58.75,57.13,58.69,15731600
-2000-03-30 00:00:00,58.94,60.13,58.0,58.0,16008000
-2000-03-31 00:00:00,59.5,59.5,56.25,56.75,12033600
-2000-04-03 00:00:00,56.75,60.0,56.75,59.5,10071400
-2000-04-04 00:00:00,60.88,64.0,60.0,63.5,27514000
-2000-04-05 00:00:00,62.69,63.63,61.56,61.56,13620000
-2000-04-06 00:00:00,62.0,62.94,61.0,62.75,7827000
-2000-04-07 00:00:00,63.38,63.75,62.5,63.44,7794800
-2000-04-10 00:00:00,63.94,66.0,63.75,66.0,11747000
-2000-04-11 00:00:00,65.62,66.81,63.75,66.44,10197600
-2000-04-12 00:00:00,67.94,72.75,67.62,69.31,20645800
-2000-04-13 00:00:00,69.5,69.87,67.19,69.5,11353400
-2000-04-14 00:00:00,68.0,68.25,62.0,63.0,17381800
-2000-04-17 00:00:00,62.88,69.12,62.75,69.0,15054000
-2000-04-18 00:00:00,68.56,68.56,65.37,66.06,14387600
-2000-04-19 00:00:00,66.31,67.75,65.56,66.06,7923200
-2000-04-20 00:00:00,66.12,69.0,66.12,68.94,8139200
-2000-04-24 00:00:00,68.94,71.0,68.5,70.5,8723200
-2000-04-25 00:00:00,70.5,70.5,63.44,64.25,20658400
-2000-04-26 00:00:00,63.25,63.38,59.88,60.75,24605400
-2000-04-27 00:00:00,60.0,62.25,59.25,60.88,15193000
-2000-04-28 00:00:00,60.94,60.94,59.13,59.75,10627400
-2000-05-01 00:00:00,59.81,60.44,58.75,59.7,7527600
-2000-05-02 00:00:00,59.44,60.06,59.0,59.81,5692200
-2000-05-03 00:00:00,60.63,61.63,60.31,60.63,7259400
-2000-05-04 00:00:00,60.56,61.69,60.0,60.44,6600800
-2000-05-05 00:00:00,60.25,60.88,59.81,60.88,4403000
-2000-05-08 00:00:00,60.13,61.38,60.06,61.19,5588600
-2000-05-09 00:00:00,61.25,63.06,61.25,62.75,8452800
-2000-05-10 00:00:00,63.31,64.81,62.94,64.19,8208000
-2000-05-11 00:00:00,64.37,65.19,63.25,65.0,6666800
-2000-05-12 00:00:00,65.0,65.56,63.63,64.12,4255800
-2000-05-15 00:00:00,63.88,65.25,63.31,64.87,4648000
-2000-05-16 00:00:00,64.87,65.31,63.88,64.5,6308800
-2000-05-17 00:00:00,64.5,65.0,63.75,65.0,6044400
-2000-05-18 00:00:00,64.75,65.31,64.5,64.75,5166400
-2000-05-19 00:00:00,64.25,65.19,64.06,65.06,5963800
-2000-05-22 00:00:00,65.19,65.37,64.31,64.87,6186200
-2000-05-23 00:00:00,64.37,65.19,63.75,64.37,5295400
-2000-05-24 00:00:00,64.56,66.25,64.37,65.87,8813600
-2000-05-25 00:00:00,65.62,66.0,64.75,65.94,6617400
-2000-05-26 00:00:00,65.75,66.44,65.62,66.25,4463400
-2000-05-30 00:00:00,66.31,66.37,65.75,66.12,4370000
-2000-05-31 00:00:00,66.0,66.87,65.56,66.5,4208800
-2000-06-01 00:00:00,66.12,66.37,65.37,65.62,7701000
-2000-06-02 00:00:00,65.37,65.37,63.5,64.0,10462600
-2000-06-05 00:00:00,64.0,64.0,62.5,63.31,7586600
-2000-06-06 00:00:00,62.88,63.69,62.63,63.25,4348200
-2000-06-07 00:00:00,62.88,63.88,61.88,61.88,6278000
-2000-06-08 00:00:00,58.63,60.0,55.88,57.5,45193400
-2000-06-09 00:00:00,56.81,57.5,55.81,57.0,17979000
-2000-06-12 00:00:00,57.0,57.19,56.06,56.38,9321800
-2000-06-13 00:00:00,55.81,57.0,55.81,57.0,9267200
-2000-06-14 00:00:00,56.75,57.13,56.06,57.0,8078800
-2000-06-15 00:00:00,57.19,57.5,56.44,56.75,11457600
-2000-06-16 00:00:00,57.0,57.19,55.5,55.5,11573400
-2000-06-19 00:00:00,56.19,56.5,55.06,56.09,6712600
-2000-06-20 00:00:00,55.88,56.0,54.94,55.25,8000000
-2000-06-21 00:00:00,55.38,55.44,54.25,54.56,8198000
-2000-06-22 00:00:00,54.63,54.81,54.06,54.13,7189600
-2000-06-23 00:00:00,54.75,55.44,54.25,54.94,8417000
-2000-06-26 00:00:00,55.0,55.81,54.94,55.63,7171200
-2000-06-27 00:00:00,55.5,56.63,55.13,55.63,8516400
-2000-06-28 00:00:00,55.5,56.0,55.13,55.55,7391200
-2000-06-29 00:00:00,55.06,55.13,53.63,53.63,9755000
-2000-06-30 00:00:00,53.56,57.36,53.25,56.75,23969000
-2000-07-03 00:00:00,56.75,56.81,55.19,55.88,5595200
-2000-07-05 00:00:00,56.25,56.31,55.25,55.63,7344000
-2000-07-06 00:00:00,56.0,56.0,55.0,55.25,8129600
-2000-07-07 00:00:00,55.69,55.69,54.19,54.88,8907400
-2000-07-10 00:00:00,55.06,55.69,55.0,55.44,9370400
-2000-07-11 00:00:00,55.5,55.63,54.5,55.13,6966600
-2000-07-12 00:00:00,54.88,55.5,54.19,55.13,8533200
-2000-07-13 00:00:00,55.25,55.44,54.31,54.56,7299000
-2000-07-14 00:00:00,54.75,56.25,54.69,56.0,10094200
-2000-07-17 00:00:00,56.25,57.25,56.06,56.13,7941200
-2000-07-18 00:00:00,56.19,58.25,56.0,58.25,8984800
-2000-07-19 00:00:00,57.94,59.13,57.56,59.13,9620800
-2000-07-20 00:00:00,59.25,59.56,58.5,59.0,10271200
-2000-07-21 00:00:00,59.25,59.44,58.81,59.13,6091600
-2000-07-24 00:00:00,59.19,59.44,59.0,59.0,7881800
-2000-07-25 00:00:00,59.5,60.81,59.44,60.63,8473000
-2000-07-26 00:00:00,59.25,59.94,59.25,59.66,7409800
-2000-07-27 00:00:00,59.56,60.75,59.31,59.56,6010400
-2000-07-28 00:00:00,59.94,60.0,59.0,59.19,8274000
-2000-07-31 00:00:00,58.75,59.0,56.5,57.0,11908800
-2000-08-01 00:00:00,56.0,60.0,55.38,58.75,15932400
-2000-08-02 00:00:00,59.38,59.63,57.63,58.19,9127000
-2000-08-03 00:00:00,58.44,59.06,57.81,58.06,5004600
-2000-08-04 00:00:00,58.06,58.06,57.13,57.38,4710200
-2000-08-07 00:00:00,57.31,57.75,57.0,57.13,4082800
-2000-08-08 00:00:00,57.0,57.0,56.25,56.5,5072400
-2000-08-09 00:00:00,56.56,56.75,56.0,56.31,6841600
-2000-08-10 00:00:00,56.56,56.94,56.31,56.81,3769400
-2000-08-11 00:00:00,56.88,58.5,56.44,58.25,5727400
-2000-08-14 00:00:00,58.31,59.69,58.06,59.25,6100200
-2000-08-15 00:00:00,59.75,62.75,59.56,62.75,15182000
-2000-08-16 00:00:00,62.0,62.94,61.25,62.75,8558200
-2000-08-17 00:00:00,62.5,62.69,61.5,62.25,6430000
-2000-08-18 00:00:00,62.25,63.19,62.13,63.0,7448400
-2000-08-21 00:00:00,63.19,63.44,63.0,63.19,3784200
-2000-08-22 00:00:00,63.44,64.31,63.38,64.12,6165600
-2000-08-23 00:00:00,64.06,64.5,63.88,64.31,3967400
-2000-08-24 00:00:00,64.25,64.25,62.13,62.94,8534200
-2000-08-25 00:00:00,62.13,62.75,61.38,62.75,6586000
-2000-08-28 00:00:00,62.75,63.25,62.31,62.75,4082400
-2000-08-29 00:00:00,63.0,63.0,62.19,62.5,3541200
-2000-08-30 00:00:00,62.06,62.31,61.56,62.06,3840600
-2000-08-31 00:00:00,61.88,62.25,61.38,61.83,5414600
-2000-09-01 00:00:00,61.63,61.69,61.0,61.38,4314000
-2000-09-05 00:00:00,61.44,62.69,61.13,62.5,4975200
-2000-09-06 00:00:00,62.75,64.37,62.5,63.44,11835000
-2000-09-07 00:00:00,63.69,63.81,62.56,62.63,5867800
-2000-09-08 00:00:00,62.75,63.5,62.63,63.44,6683600
-2000-09-11 00:00:00,63.31,63.75,62.38,62.69,4906600
-2000-09-12 00:00:00,62.56,63.31,62.31,63.06,4787400
-2000-09-13 00:00:00,63.0,63.0,62.13,62.5,4186000
-2000-09-14 00:00:00,61.81,62.25,60.06,61.3,12514200
-2000-09-15 00:00:00,62.44,63.06,61.94,62.5,9089400
-2000-09-18 00:00:00,61.94,62.5,61.0,62.13,7709000
-2000-09-19 00:00:00,61.88,62.44,61.31,61.5,5732000
-2000-09-20 00:00:00,61.0,61.81,60.5,61.81,7455800
-2000-09-21 00:00:00,61.56,63.38,61.5,62.88,7402200
-2000-09-22 00:00:00,63.25,64.37,63.0,63.88,8796800
-2000-09-25 00:00:00,64.06,64.06,62.19,63.13,6810200
-2000-09-26 00:00:00,63.06,63.31,60.44,61.75,13506200
-2000-09-27 00:00:00,61.63,62.38,60.13,61.75,9776000
-2000-09-28 00:00:00,61.5,67.81,61.06,66.94,30100800
-2000-09-29 00:00:00,67.0,67.69,66.44,67.0,10724400
-2000-10-02 00:00:00,67.06,68.06,66.56,68.06,7292800
-2000-10-03 00:00:00,68.0,69.69,67.81,68.81,8274800
-2000-10-04 00:00:00,68.62,70.69,68.56,70.12,10373400
-2000-10-05 00:00:00,71.87,73.19,71.5,73.0,13064400
-2000-10-06 00:00:00,73.12,74.87,72.75,73.94,9413400
-2000-10-09 00:00:00,73.0,73.56,72.44,72.87,4963800
-2000-10-10 00:00:00,72.5,73.0,72.06,72.44,5001200
-2000-10-11 00:00:00,72.25,74.0,72.12,73.5,7388600
-2000-10-12 00:00:00,73.25,74.44,72.44,73.62,7665200
-2000-10-13 00:00:00,72.75,73.44,72.12,72.62,8039400
-2000-10-16 00:00:00,72.37,72.37,71.06,71.94,5669200
-2000-10-17 00:00:00,71.5,74.0,71.19,73.31,6080200
-2000-10-18 00:00:00,72.69,74.94,72.19,74.69,7728600
-2000-10-19 00:00:00,74.12,74.25,72.31,73.0,8159400
-2000-10-20 00:00:00,72.19,73.31,72.12,72.87,5297600
-2000-10-23 00:00:00,72.69,72.69,69.56,69.56,6127400
-2000-10-24 00:00:00,71.0,73.69,70.56,73.62,6669200
-2000-10-25 00:00:00,73.87,75.75,73.19,74.94,9293400
-2000-10-26 00:00:00,75.12,75.94,73.56,74.94,5724400
-2000-10-27 00:00:00,73.75,76.94,73.5,76.94,8396400
-2000-10-30 00:00:00,76.0,76.87,74.31,76.87,11799200
-2000-10-31 00:00:00,75.0,75.12,69.81,71.44,23838600
-2000-11-01 00:00:00,70.87,70.94,68.31,69.0,13778200
-2000-11-02 00:00:00,68.75,69.37,67.31,67.94,9018400
-2000-11-03 00:00:00,67.75,68.69,67.12,68.25,6510800
-2000-11-06 00:00:00,68.25,69.0,67.81,68.5,5639600
-2000-11-07 00:00:00,68.62,69.19,67.5,68.44,4861800
-2000-11-08 00:00:00,68.25,70.19,68.12,69.44,5766200
-2000-11-09 00:00:00,70.0,71.5,68.06,69.5,12083400
-2000-11-10 00:00:00,70.12,72.5,70.0,71.62,6250400
-2000-11-13 00:00:00,71.5,73.06,71.37,72.25,6163000
-2000-11-14 00:00:00,72.25,72.87,71.25,72.44,7457600
-2000-11-15 00:00:00,73.0,73.87,72.62,73.37,5518200
-2000-11-16 00:00:00,72.69,74.81,72.12,74.06,5373200
-2000-11-17 00:00:00,73.87,75.75,73.87,75.75,7908000
-2000-11-20 00:00:00,74.75,75.87,73.94,74.94,6071800
-2000-11-21 00:00:00,74.12,74.5,72.75,74.06,5666000
-2000-11-22 00:00:00,74.0,75.94,73.94,75.44,6586600
-2000-11-24 00:00:00,74.25,74.5,73.44,73.62,2753000
-2000-11-27 00:00:00,72.87,73.75,72.69,72.87,5309800
-2000-11-28 00:00:00,73.0,74.12,72.5,73.69,5662800
-2000-11-29 00:00:00,73.69,75.94,73.5,75.56,5280200
-2000-11-30 00:00:00,74.75,75.94,74.37,74.87,6752400
-2000-12-01 00:00:00,74.12,74.81,73.19,73.94,5972200
-2000-12-04 00:00:00,73.75,75.87,73.06,75.37,4900800
-2000-12-05 00:00:00,75.0,76.19,73.06,73.19,7828000
-2000-12-06 00:00:00,73.31,73.94,71.44,72.12,6593000
-2000-12-07 00:00:00,71.75,74.56,71.75,73.56,4193200
-2000-12-08 00:00:00,73.5,73.56,70.87,71.25,6859200
-2000-12-11 00:00:00,70.75,70.75,68.87,69.06,6755800
-2000-12-12 00:00:00,71.25,73.5,70.5,71.94,9310400
-2000-12-13 00:00:00,71.62,72.62,71.25,72.44,3784400
-2000-12-14 00:00:00,71.5,74.75,71.37,73.5,6285000
-2000-12-15 00:00:00,71.37,73.81,71.37,71.37,12218400
-2000-12-18 00:00:00,72.62,73.37,71.94,72.62,5726600
-2000-12-19 00:00:00,72.69,74.75,71.81,73.12,5351600
-2000-12-20 00:00:00,72.62,74.87,71.87,72.56,8324800
-2000-12-21 00:00:00,72.56,74.87,72.31,74.5,6419800
-2000-12-22 00:00:00,74.5,74.5,72.5,73.75,5491800
-2000-12-26 00:00:00,73.69,74.75,72.75,74.44,3554400
-2000-12-27 00:00:00,74.37,79.31,74.0,76.5,14896000
-2000-12-28 00:00:00,77.0,77.62,75.31,77.25,6080000
-2000-12-29 00:00:00,77.5,78.94,76.37,78.44,5280000
-2001-01-02 00:00:00,78.12,78.87,76.75,78.5,6847800
-2001-01-03 00:00:00,78.5,79.19,74.0,74.62,11180000
-2001-01-04 00:00:00,74.56,74.62,71.31,72.31,8341600
-2001-01-05 00:00:00,72.25,75.44,71.62,74.94,8553800
-2001-01-08 00:00:00,74.31,77.31,74.25,76.56,7241800
-2001-01-09 00:00:00,75.75,75.75,73.62,74.62,9482600
-2001-01-10 00:00:00,73.62,74.5,72.44,73.81,5750600
-2001-01-11 00:00:00,73.81,74.12,71.75,72.75,5691800
-2001-01-12 00:00:00,73.25,73.31,70.06,70.31,7568000
-2001-01-16 00:00:00,70.94,72.5,70.5,71.94,4671000
-2001-01-17 00:00:00,71.62,71.75,69.94,70.19,7610400
-2001-01-18 00:00:00,70.12,72.25,69.75,70.81,6797400
-2001-01-19 00:00:00,70.06,70.62,69.75,69.94,6254800
-2001-01-22 00:00:00,69.87,70.5,68.25,69.12,6206800
-2001-01-23 00:00:00,68.69,70.75,68.31,69.44,5566000
-2001-01-24 00:00:00,69.87,70.12,68.12,69.94,4528200
-2001-01-25 00:00:00,69.25,70.69,69.0,69.94,5454800
-2001-01-26 00:00:00,70.62,71.5,68.75,69.25,6207600
-2001-01-29 00:00:00,69.0,69.24,66.75,66.85,9223600
-2001-01-30 00:00:00,69.5,71.4,69.25,71.1,11224800
-2001-01-31 00:00:00,71.0,72.0,69.5,71.84,8331800
-2001-02-01 00:00:00,72.0,74.13,71.84,73.95,7553400
-2001-02-02 00:00:00,74.3,74.55,73.3,73.76,7393400
-2001-02-05 00:00:00,73.99,75.29,73.77,74.35,6786400
-2001-02-06 00:00:00,74.85,74.95,72.8,74.12,7190800
-2001-02-07 00:00:00,73.85,75.9,72.21,75.19,7486600
-2001-02-08 00:00:00,75.19,75.35,74.4,74.9,3758200
-2001-02-09 00:00:00,75.09,75.5,74.5,74.99,4526000
-2001-02-12 00:00:00,74.99,75.75,74.36,75.1,5044400
-2001-02-13 00:00:00,74.9,74.9,73.56,74.55,5788000
-2001-02-14 00:00:00,74.5,74.5,73.5,73.69,4531400
-2001-02-15 00:00:00,73.15,74.4,73.07,73.86,7421400
-2001-02-16 00:00:00,74.49,75.09,74.3,74.84,7089800
-2001-02-20 00:00:00,75.45,75.78,74.82,75.71,6363800
-2001-02-21 00:00:00,76.5,77.03,76.15,76.8,7958600
-2001-02-22 00:00:00,77.0,77.15,74.76,76.1,6889800
-2001-02-23 00:00:00,75.9,75.9,73.7,75.03,5474400
-2001-02-26 00:00:00,72.25,72.26,70.13,71.11,12062800
-2001-02-27 00:00:00,71.0,71.49,70.26,70.7,9067200
-2001-02-28 00:00:00,70.7,71.2,69.85,70.5,7185000
-2001-03-01 00:00:00,70.0,70.65,68.25,68.65,8327000
-2001-03-02 00:00:00,67.8,69.8,67.76,69.65,5813800
-2001-03-05 00:00:00,70.9,71.4,69.8,70.16,5362400
-2001-03-06 00:00:00,69.65,69.66,68.7,69.05,5177400
-2001-03-07 00:00:00,68.6,69.45,68.01,68.52,3833400
-2001-03-08 00:00:00,68.9,71.2,68.3,71.0,5234200
-2001-03-09 00:00:00,70.25,70.4,68.66,69.14,5324200
-2001-03-12 00:00:00,68.75,70.6,68.0,68.25,6741200
-2001-03-13 00:00:00,68.35,68.95,67.26,68.14,5364200
-2001-03-14 00:00:00,67.0,67.7,66.38,66.6,6453400
-2001-03-15 00:00:00,66.75,66.99,63.9,64.94,9028800
-2001-03-16 00:00:00,64.55,65.93,63.88,64.7,10995000
-2001-03-19 00:00:00,64.9,67.15,64.55,65.9,7450800
-2001-03-20 00:00:00,65.9,68.2,65.6,65.9,6540200
-2001-03-21 00:00:00,65.8,65.8,63.0,63.2,10156400
-2001-03-22 00:00:00,62.8,63.25,60.3,62.75,12140800
-2001-03-23 00:00:00,61.6,61.95,59.86,60.2,10576200
-2001-03-26 00:00:00,61.0,61.1,59.25,60.42,9347000
-2001-03-27 00:00:00,61.0,62.8,60.91,62.18,8022800
-2001-03-28 00:00:00,61.8,62.75,60.7,62.07,6436000
-2001-03-29 00:00:00,62.07,63.05,60.6,61.25,6630200
-2001-03-30 00:00:00,61.5,62.8,60.5,62.6,5598600
-2001-04-02 00:00:00,63.0,63.65,61.06,61.6,5976800
-2001-04-03 00:00:00,61.05,61.74,60.07,61.1,6508200
-2001-04-04 00:00:00,60.4,60.99,58.9,60.87,8031000
-2001-04-05 00:00:00,61.0,61.65,60.0,61.55,6476400
-2001-04-06 00:00:00,61.5,62.37,59.9,61.68,6028200
-2001-04-09 00:00:00,62.0,62.0,59.95,60.34,5214200
-2001-04-10 00:00:00,60.0,60.2,57.75,58.7,10685000
-2001-04-11 00:00:00,58.0,59.05,57.46,58.98,7588000
-2001-04-12 00:00:00,58.9,59.43,58.1,58.8,5797000
-2001-04-16 00:00:00,59.2,59.94,58.04,59.15,5505200
-2001-04-17 00:00:00,58.3,58.65,55.96,57.4,13986000
-2001-04-18 00:00:00,57.75,60.0,56.75,57.43,10262400
-2001-04-19 00:00:00,57.9,58.99,57.5,58.96,7997400
-2001-04-20 00:00:00,58.71,59.62,57.68,58.0,8089000
-2001-04-23 00:00:00,58.0,58.45,57.77,58.05,5976400
-2001-04-24 00:00:00,57.0,57.74,56.2,56.64,10960400
-2001-04-25 00:00:00,56.8,57.84,56.7,57.56,7399400
-2001-04-26 00:00:00,58.1,58.3,57.78,58.3,7198600
-2001-04-27 00:00:00,58.4,59.83,58.1,59.83,5565600
-2001-04-30 00:00:00,60.05,60.29,59.25,60.05,8330400
-2001-05-01 00:00:00,62.8,64.84,62.25,64.18,17375600
-2001-05-02 00:00:00,64.85,64.85,63.5,64.15,12807600
-2001-05-03 00:00:00,64.75,64.75,63.68,64.27,7941000
-2001-05-04 00:00:00,63.75,64.51,63.25,64.27,5643200
-2001-05-07 00:00:00,64.4,64.95,63.9,64.65,3697800
-2001-05-08 00:00:00,64.5,64.76,63.54,64.5,4498000
-2001-05-09 00:00:00,64.5,66.24,63.95,66.19,8785200
-2001-05-10 00:00:00,66.45,66.5,65.1,65.84,4691800
-2001-05-11 00:00:00,65.84,66.28,65.15,65.5,3251400
-2001-05-14 00:00:00,65.99,66.17,65.3,66.05,2792800
-2001-05-15 00:00:00,66.06,66.24,65.42,65.98,4654200
-2001-05-16 00:00:00,66.3,68.29,66.15,68.29,6935400
-2001-05-17 00:00:00,67.75,68.3,66.7,67.15,6360800
-2001-05-18 00:00:00,67.16,67.48,66.42,67.48,4777200
-2001-05-21 00:00:00,65.0,66.15,64.4,65.25,11720800
-2001-05-22 00:00:00,65.3,65.6,63.95,64.0,8073400
-2001-05-23 00:00:00,64.6,64.93,63.65,64.19,6547800
-2001-05-24 00:00:00,64.0,64.59,63.55,64.25,5160200
-2001-05-25 00:00:00,64.25,64.3,63.26,63.5,4353000
-2001-05-29 00:00:00,63.8,64.64,63.55,64.64,5719800
-2001-05-30 00:00:00,64.6,64.97,63.69,64.37,4669400
-2001-05-31 00:00:00,64.0,64.5,63.81,64.24,4268800
-2001-06-01 00:00:00,64.23,64.24,63.25,63.51,3730800
-2001-06-04 00:00:00,63.5,63.74,63.04,63.6,4917600
-2001-06-05 00:00:00,63.61,64.12,63.25,64.08,5336600
-2001-06-06 00:00:00,65.25,66.3,64.51,64.67,7914200
-2001-06-07 00:00:00,64.75,65.6,64.7,64.92,5066400
-2001-06-08 00:00:00,65.15,65.18,64.01,64.28,4132000
-2001-06-11 00:00:00,64.5,64.77,64.06,64.35,2608400
-2001-06-12 00:00:00,65.25,65.6,64.91,65.5,6933200
-2001-06-13 00:00:00,65.95,65.98,64.89,64.95,4446000
-2001-06-14 00:00:00,64.95,65.6,64.53,64.86,4624400
-2001-06-15 00:00:00,64.4,64.88,62.47,62.6,13955600
-2001-06-18 00:00:00,62.4,62.4,61.68,62.15,7257200
-2001-06-19 00:00:00,62.25,62.75,61.91,62.41,7043200
-2001-06-20 00:00:00,62.5,62.93,62.01,62.55,4595800
-2001-06-21 00:00:00,62.01,63.35,61.96,62.35,6340800
-2001-06-22 00:00:00,62.4,63.49,62.3,63.28,4583200
-2001-06-25 00:00:00,63.25,63.8,62.7,62.8,3281600
-2001-06-26 00:00:00,62.8,64.15,62.79,63.86,5391200
-2001-06-27 00:00:00,63.71,64.33,63.36,63.4,4807200
-2001-06-28 00:00:00,63.41,64.23,63.15,63.65,5093600
-2001-06-29 00:00:00,64.04,65.35,63.8,63.8,8924600
-2001-07-02 00:00:00,64.0,64.82,63.81,64.47,4282400
-2001-07-03 00:00:00,64.02,64.7,63.75,64.6,2512000
-2001-07-05 00:00:00,64.3,64.6,63.76,64.53,4539400
-2001-07-06 00:00:00,64.28,65.05,64.1,65.0,5212600
-2001-07-09 00:00:00,65.0,66.14,65.0,66.14,7116000
-2001-07-10 00:00:00,66.1,67.1,65.27,67.01,8217600
-2001-07-11 00:00:00,67.7,69.0,67.1,68.75,10880600
-2001-07-12 00:00:00,68.76,68.8,67.9,68.75,7122600
-2001-07-13 00:00:00,68.3,68.42,67.66,68.14,5786000
-2001-07-16 00:00:00,68.14,69.49,68.04,69.15,4517200
-2001-07-17 00:00:00,69.37,69.99,68.75,69.93,6170200
-2001-07-18 00:00:00,69.88,69.9,68.71,69.2,6507600
-2001-07-19 00:00:00,69.2,69.73,67.67,68.39,6433600
-2001-07-20 00:00:00,69.1,69.1,67.6,68.09,5396400
-2001-07-23 00:00:00,68.15,68.3,67.2,67.8,4942600
-2001-07-24 00:00:00,67.75,68.6,67.41,68.09,4413800
-2001-07-25 00:00:00,68.09,70.0,67.85,70.0,4858600
-2001-07-26 00:00:00,69.4,71.0,69.01,71.0,9228800
-2001-07-27 00:00:00,70.5,71.42,70.11,70.47,4472200
-2001-07-30 00:00:00,70.05,71.1,70.05,71.1,4515600
-2001-07-31 00:00:00,71.1,71.6,70.6,71.02,6287600
-2001-08-01 00:00:00,71.03,71.93,71.03,71.5,4899400
-2001-08-02 00:00:00,71.76,71.95,70.7,71.46,3912400
-2001-08-03 00:00:00,71.46,71.5,69.52,70.22,4424400
-2001-08-06 00:00:00,70.4,70.75,69.76,70.75,5467600
-2001-08-07 00:00:00,69.75,71.85,69.54,70.61,7447600
-2001-08-08 00:00:00,69.5,70.43,69.5,69.85,4932000
-2001-08-09 00:00:00,69.52,70.9,69.36,70.7,3989800
-2001-08-10 00:00:00,71.19,72.53,70.86,71.87,8781800
-2001-08-13 00:00:00,71.9,72.3,71.73,72.12,5344800
-2001-08-14 00:00:00,72.35,72.62,72.01,72.5,5994000
-2001-08-15 00:00:00,72.28,73.0,72.1,72.18,6144600
-2001-08-16 00:00:00,73.15,74.39,72.9,74.19,8622000
-2001-08-17 00:00:00,74.15,74.75,73.81,74.75,8613000
-2001-08-20 00:00:00,74.9,76.08,74.27,75.68,11225000
-2001-08-21 00:00:00,75.2,75.54,74.51,74.78,7824000
-2001-08-22 00:00:00,75.2,75.74,74.3,75.65,7389800
-2001-08-23 00:00:00,75.45,77.0,75.35,76.94,9331000
-2001-08-24 00:00:00,76.85,77.28,76.2,77.0,8007200
-2001-08-27 00:00:00,77.0,77.04,76.48,76.84,6090400
-2001-08-28 00:00:00,76.25,76.48,74.8,74.99,7213400
-2001-08-29 00:00:00,75.6,75.6,73.81,74.02,5263200
-2001-08-30 00:00:00,74.15,75.1,73.95,74.59,7104200
-2001-08-31 00:00:00,73.8,74.35,73.65,74.15,4807800
-2001-09-04 00:00:00,73.68,76.08,73.68,75.52,7436200
-2001-09-05 00:00:00,75.91,76.24,74.9,75.88,7687200
-2001-09-06 00:00:00,75.88,75.99,74.71,75.5,8744400
-2001-09-07 00:00:00,74.9,75.2,73.4,74.35,6509000
-2001-09-10 00:00:00,73.45,74.4,73.3,74.2,7433600
-2001-09-17 00:00:00,73.6,74.9,72.3,74.55,11860800
-2001-09-18 00:00:00,74.1,74.25,73.11,74.2,9251400
-2001-09-19 00:00:00,74.65,75.02,73.23,74.55,11095200
-2001-09-20 00:00:00,74.0,74.0,72.56,72.81,9779400
-2001-09-21 00:00:00,70.65,71.65,67.0,67.0,20140800
-2001-09-24 00:00:00,69.0,70.45,68.89,69.46,10354600
-2001-09-25 00:00:00,69.46,71.2,69.45,71.0,7985400
-2001-09-26 00:00:00,71.7,72.24,70.8,71.13,6906600
-2001-09-27 00:00:00,71.5,72.4,71.06,72.4,7139600
-2001-09-28 00:00:00,72.74,73.15,72.02,72.79,9963000
-2001-10-01 00:00:00,72.5,73.0,71.73,72.39,7015200
-2001-10-02 00:00:00,72.39,73.45,72.25,73.28,5714400
-2001-10-03 00:00:00,72.81,73.39,71.9,73.25,8282600
-2001-10-04 00:00:00,73.05,73.1,71.15,71.2,7984200
-2001-10-05 00:00:00,71.3,72.99,71.3,72.69,6143000
-2001-10-08 00:00:00,72.0,73.1,71.76,72.25,4238800
-2001-10-09 00:00:00,72.25,73.78,72.1,72.54,5418200
-2001-10-10 00:00:00,72.05,74.14,72.05,73.34,5570000
-2001-10-11 00:00:00,73.02,73.5,71.8,72.59,6369400
-2001-10-12 00:00:00,71.55,72.19,71.5,71.94,5889800
-2001-10-15 00:00:00,71.5,71.5,70.62,71.11,5941200
-2001-10-16 00:00:00,70.74,71.05,70.11,70.93,8470400
-2001-10-17 00:00:00,70.55,71.2,69.73,69.8,7307600
-2001-10-18 00:00:00,70.2,71.8,70.0,70.3,7516200
-2001-10-19 00:00:00,70.95,72.2,70.77,71.75,5990600
-2001-10-22 00:00:00,71.75,72.9,71.6,72.45,4323400
-2001-10-23 00:00:00,72.7,72.84,71.05,71.5,4191400
-2001-10-24 00:00:00,71.75,72.15,71.36,71.4,4851600
-2001-10-25 00:00:00,70.7,72.48,70.51,72.29,4712800
-2001-10-26 00:00:00,72.25,73.54,71.88,73.35,4762400
-2001-10-29 00:00:00,73.01,73.25,71.3,71.3,5470800
-2001-10-30 00:00:00,71.98,74.25,71.75,74.2,10641800
-2001-10-31 00:00:00,74.2,74.42,73.45,73.78,7567200
-2001-11-01 00:00:00,73.8,75.99,73.64,75.98,9758000
-2001-11-02 00:00:00,75.8,76.6,75.2,76.0,5787800
-2001-11-05 00:00:00,76.09,76.98,75.94,76.93,6274400
-2001-11-06 00:00:00,76.93,78.0,76.35,78.0,5514000
-2001-11-07 00:00:00,77.45,78.2,77.37,78.11,5815200
-2001-11-08 00:00:00,78.0,78.0,76.21,76.7,6213200
-2001-11-09 00:00:00,76.4,77.51,76.3,77.31,4648600
-2001-11-12 00:00:00,76.65,77.43,76.47,77.27,3858200
-2001-11-13 00:00:00,77.45,77.89,76.49,77.86,5259800
-2001-11-14 00:00:00,77.99,78.25,77.23,78.23,6405000
-2001-11-15 00:00:00,78.23,78.85,77.97,78.29,5971200
-2001-11-16 00:00:00,78.68,78.74,77.77,78.74,5433600
-2001-11-19 00:00:00,78.85,79.0,78.0,78.68,5475800
-2001-11-20 00:00:00,78.2,78.68,77.71,78.5,5344800
-2001-11-21 00:00:00,78.0,78.55,77.75,77.9,4104000
-2001-11-23 00:00:00,77.9,78.5,77.8,78.45,1680200
-2001-11-26 00:00:00,78.05,78.39,77.5,78.15,4536200
-2001-11-27 00:00:00,77.7,78.25,76.91,77.12,6482400
-2001-11-28 00:00:00,76.85,77.25,75.95,76.0,5393400
-2001-11-29 00:00:00,76.1,77.6,75.24,77.44,7276800
-2001-11-30 00:00:00,77.0,78.12,76.98,77.46,5593600
-2001-12-03 00:00:00,77.45,77.45,76.05,76.3,5482400
-2001-12-04 00:00:00,76.5,77.07,75.73,76.34,4833200
-2001-12-05 00:00:00,76.5,77.71,76.23,76.7,6368400
-2001-12-06 00:00:00,76.45,77.08,75.5,75.7,5188000
-2001-12-07 00:00:00,75.57,75.75,74.76,75.43,4366000
-2001-12-10 00:00:00,75.47,77.42,75.26,76.72,7728400
-2001-12-11 00:00:00,76.85,77.7,76.46,76.7,7036000
-2001-12-12 00:00:00,79.25,80.0,78.9,79.95,16664400
-2001-12-13 00:00:00,79.95,81.1,79.0,80.9,12740000
-2001-12-14 00:00:00,80.3,80.78,79.57,79.9,6503600
-2001-12-17 00:00:00,80.1,81.1,79.8,79.8,7111400
-2001-12-18 00:00:00,80.25,81.72,80.0,81.38,6583400
-2001-12-19 00:00:00,80.7,81.65,80.42,81.46,7951800
-2001-12-20 00:00:00,81.1,81.49,80.73,80.99,5688200
-2001-12-21 00:00:00,81.25,81.37,79.91,80.64,8849000
-2001-12-24 00:00:00,80.64,80.93,80.05,80.26,2178600
-2001-12-26 00:00:00,80.26,81.19,80.22,80.5,3728200
-2001-12-27 00:00:00,80.46,80.6,79.75,80.15,4271000
-2001-12-28 00:00:00,80.3,80.3,79.06,79.51,3529800
-2001-12-31 00:00:00,78.9,79.74,78.71,79.13,3941800
-2002-01-02 00:00:00,78.9,80.0,78.02,80.0,6261600
-2002-01-03 00:00:00,79.31,79.58,78.61,79.23,5216800
-2002-01-04 00:00:00,79.24,79.5,78.2,78.45,6181400
-2002-01-07 00:00:00,78.23,78.49,77.1,77.55,6412200
-2002-01-08 00:00:00,77.55,78.11,77.28,77.76,4009800
-2002-01-09 00:00:00,77.76,78.34,77.16,77.2,5527000
-2002-01-10 00:00:00,76.6,77.3,76.38,76.93,7183800
-2002-01-11 00:00:00,77.7,78.29,77.12,77.21,5459200
-2002-01-14 00:00:00,77.65,79.45,77.25,78.7,6080800
-2002-01-15 00:00:00,78.55,79.89,78.51,79.65,5392800
-2002-01-16 00:00:00,79.15,79.63,78.34,79.49,6047800
-2002-01-17 00:00:00,79.49,79.89,79.2,79.69,4520600
-2002-01-18 00:00:00,79.67,80.0,79.34,79.81,5392000
-2002-01-22 00:00:00,79.8,79.84,78.6,79.42,5095400
-2002-01-23 00:00:00,79.15,79.56,78.6,78.6,5151400
-2002-01-24 00:00:00,79.2,79.2,77.2,77.78,6268600
-2002-01-25 00:00:00,77.23,79.71,77.21,79.14,5302400
-2002-01-28 00:00:00,78.6,79.43,78.54,79.16,4513600
-2002-01-29 00:00:00,79.16,79.16,77.45,77.52,5870200
-2002-01-30 00:00:00,77.5,79.25,77.26,78.29,7659400
-2002-01-31 00:00:00,80.5,82.12,80.4,81.68,14694800
-2002-02-01 00:00:00,81.68,83.3,81.4,82.57,10333200
-2002-02-04 00:00:00,82.57,84.22,82.43,82.7,9212400
-2002-02-05 00:00:00,82.45,83.07,81.72,82.62,7055200
-2002-02-06 00:00:00,81.98,83.18,81.73,82.5,7234000
-2002-02-07 00:00:00,82.25,82.99,81.48,82.13,5265400
-2002-02-08 00:00:00,82.05,82.2,80.75,82.09,5373800
-2002-02-11 00:00:00,82.09,82.6,81.27,81.71,5318000
-2002-02-12 00:00:00,81.89,83.75,81.87,83.55,7664400
-2002-02-13 00:00:00,83.03,83.74,83.02,83.73,5163600
-2002-02-14 00:00:00,83.5,84.25,83.41,84.04,4693600
-2002-02-15 00:00:00,84.5,85.0,84.33,84.99,8906000
-2002-02-19 00:00:00,84.1,84.6,83.77,84.0,5697000
-2002-02-20 00:00:00,84.24,85.0,83.45,85.0,6732200
-2002-02-21 00:00:00,84.8,85.7,83.1,83.1,7777000
-2002-02-22 00:00:00,83.5,85.98,83.15,85.6,7219200
-2002-02-25 00:00:00,85.45,87.85,85.3,87.37,10097200
-2002-02-26 00:00:00,86.9,86.9,85.67,86.5,7715200
-2002-02-27 00:00:00,86.35,86.72,84.7,85.5,6840000
-2002-02-28 00:00:00,85.0,85.7,84.5,84.79,7085200
-2002-03-01 00:00:00,85.0,87.55,84.85,87.55,6671400
-2002-03-04 00:00:00,87.0,87.35,86.33,86.98,8615800
-2002-03-05 00:00:00,85.8,86.5,84.11,85.06,7285400
-2002-03-06 00:00:00,85.06,85.9,84.76,85.05,6253600
-2002-03-07 00:00:00,84.93,84.93,83.26,83.94,8715400
-2002-03-08 00:00:00,84.49,84.61,83.2,83.92,5459400
-2002-03-11 00:00:00,83.85,84.19,82.62,84.1,5133800
-2002-03-12 00:00:00,83.6,85.28,83.51,85.28,4661600
-2002-03-13 00:00:00,85.28,85.52,84.2,85.22,4760800
-2002-03-14 00:00:00,84.75,85.3,84.05,84.99,4996400
-2002-03-15 00:00:00,85.38,87.1,85.12,87.07,11881400
-2002-03-18 00:00:00,87.5,87.95,87.17,87.66,6544800
-2002-03-19 00:00:00,88.15,89.99,88.12,89.94,12605000
-2002-03-20 00:00:00,89.8,89.89,89.08,89.6,7211600
-2002-03-21 00:00:00,89.26,90.44,89.2,90.4,7792800
-2002-03-22 00:00:00,90.0,90.73,89.62,90.1,7202600
-2002-03-25 00:00:00,89.75,90.25,89.31,89.75,6251600
-2002-03-26 00:00:00,89.35,89.96,88.88,89.45,5750400
-2002-03-27 00:00:00,88.85,90.38,88.85,90.02,5546400
-2002-03-28 00:00:00,89.99,90.29,89.23,90.09,4644000
-2002-04-01 00:00:00,89.35,89.99,88.93,89.99,5225600
-2002-04-02 00:00:00,89.99,90.6,89.1,90.6,9390200
-2002-04-03 00:00:00,90.6,90.61,88.4,89.26,6639800
-2002-04-04 00:00:00,89.1,90.17,89.1,89.98,7175400
-2002-04-05 00:00:00,89.75,89.9,88.89,89.8,5530600
-2002-04-08 00:00:00,89.4,90.29,89.25,90.25,6081600
-2002-04-09 00:00:00,90.29,90.95,90.0,90.13,5303600
-2002-04-10 00:00:00,90.29,92.6,90.21,92.34,8220000
-2002-04-11 00:00:00,92.02,92.74,91.2,91.31,6620400
-2002-04-12 00:00:00,90.76,92.19,90.5,91.93,6434400
-2002-04-15 00:00:00,91.6,91.86,90.25,90.55,4999800
-2002-04-16 00:00:00,90.7,91.47,90.6,91.2,6197200
-2002-04-17 00:00:00,90.82,91.04,89.91,90.11,5908200
-2002-04-18 00:00:00,89.75,90.0,87.85,88.41,8925000
-2002-04-19 00:00:00,88.87,89.12,88.01,88.87,6069800
-2002-04-22 00:00:00,89.0,89.66,88.5,88.89,4926600
-2002-04-23 00:00:00,88.89,89.93,88.66,88.9,5264400
-2002-04-24 00:00:00,89.15,89.99,88.97,89.43,5072000
-2002-04-25 00:00:00,89.43,89.85,88.85,89.42,5407200
-2002-04-26 00:00:00,89.77,90.72,89.7,89.8,7174000
-2002-04-29 00:00:00,90.05,90.55,89.7,90.0,6245800
-2002-04-30 00:00:00,90.25,90.66,89.4,90.26,8336800
-2002-05-01 00:00:00,90.8,92.03,90.55,91.8,9780800
-2002-05-02 00:00:00,92.49,93.47,92.18,93.24,8359000
-2002-05-03 00:00:00,92.99,93.18,91.95,91.95,6020200
-2002-05-06 00:00:00,92.48,93.48,91.9,92.2,6172400
-2002-05-07 00:00:00,92.5,93.24,91.62,91.66,7020200
-2002-05-08 00:00:00,91.67,91.96,90.8,91.8,7733400
-2002-05-09 00:00:00,92.0,92.75,91.65,92.06,5633200
-2002-05-10 00:00:00,92.06,92.99,91.8,92.4,4723600
-2002-05-13 00:00:00,91.67,93.36,91.67,93.21,4500000
-2002-05-14 00:00:00,93.15,93.63,92.41,93.05,5875200
-2002-05-15 00:00:00,92.45,92.9,91.81,92.15,5789800
-2002-05-16 00:00:00,92.4,93.2,91.93,92.97,5578400
-2002-05-17 00:00:00,93.45,93.62,92.73,93.62,4867400
-2002-05-20 00:00:00,93.2,93.73,92.4,92.4,3985400
-2002-05-21 00:00:00,91.95,92.02,90.75,91.1,6380400
-2002-05-22 00:00:00,91.1,92.09,90.95,91.9,4691000
-2002-05-23 00:00:00,91.55,91.7,90.91,91.37,5138000
-2002-05-24 00:00:00,90.75,91.29,89.7,90.26,4765200
-2002-05-28 00:00:00,90.6,90.6,87.5,88.01,7467800
-2002-05-29 00:00:00,87.85,88.75,87.0,87.02,10684000
-2002-05-30 00:00:00,87.09,88.94,86.4,88.75,6607400
-2002-05-31 00:00:00,89.23,90.48,88.97,89.55,6218400
-2002-06-03 00:00:00,89.11,91.07,88.87,88.91,6517400
-2002-06-04 00:00:00,88.96,89.73,88.13,89.55,7845200
-2002-06-05 00:00:00,89.95,90.75,88.8,90.54,6226800
-2002-06-06 00:00:00,90.1,90.74,89.28,89.55,5432000
-2002-06-07 00:00:00,89.4,89.87,88.07,89.34,6049800
-2002-06-10 00:00:00,88.95,89.69,88.15,89.2,5670600
-2002-06-11 00:00:00,90.1,90.5,88.94,89.0,5682200
-2002-06-12 00:00:00,90.5,93.0,90.27,93.0,17696400
-2002-06-13 00:00:00,92.75,93.03,91.39,91.48,8012800
-2002-06-14 00:00:00,92.22,92.3,90.0,91.55,8280200
-2002-06-17 00:00:00,91.55,93.9,91.55,93.9,7850400
-2002-06-18 00:00:00,93.1,93.9,92.98,93.89,5918000
-2002-06-19 00:00:00,93.8,94.75,93.38,94.4,8196000
-2002-06-20 00:00:00,94.0,94.75,93.6,93.85,6938200
-2002-06-21 00:00:00,93.84,94.6,93.27,93.85,12660400
-2002-06-24 00:00:00,93.75,94.41,93.0,93.4,10724400
-2002-06-25 00:00:00,93.16,93.5,89.0,89.0,11822800
-2002-06-26 00:00:00,89.0,91.96,87.94,91.08,13669600
-2002-06-27 00:00:00,91.65,92.46,89.55,92.24,9513600
-2002-06-28 00:00:00,91.7,92.2,89.3,89.3,14148600
-2002-07-01 00:00:00,89.34,90.95,89.06,90.03,7897800
-2002-07-02 00:00:00,89.03,89.6,88.37,89.28,8297800
-2002-07-03 00:00:00,88.45,89.6,87.02,88.36,7620800
-2002-07-05 00:00:00,88.16,89.88,87.51,89.88,3614800
-2002-07-08 00:00:00,89.88,90.48,89.01,90.35,5651600
-2002-07-09 00:00:00,90.1,90.49,86.65,87.9,7021400
-2002-07-10 00:00:00,87.9,88.89,87.35,87.95,9880600
-2002-07-11 00:00:00,87.1,87.65,85.12,85.95,12660800
-2002-07-12 00:00:00,86.12,86.12,82.1,83.63,13833800
-2002-07-15 00:00:00,82.6,83.2,79.2,82.3,13916000
-2002-07-16 00:00:00,81.5,81.99,79.35,81.25,10625600
-2002-07-17 00:00:00,81.95,82.23,79.76,80.07,11701200
-2002-07-18 00:00:00,80.14,82.11,80.11,80.39,8898600
-2002-07-19 00:00:00,79.02,79.45,74.08,74.46,17326200
-2002-07-22 00:00:00,75.0,78.96,75.0,77.83,17256600
-2002-07-23 00:00:00,79.0,80.09,78.01,79.21,13541200
-2002-07-24 00:00:00,78.1,82.33,78.1,82.25,16138800
-2002-07-25 00:00:00,82.25,85.02,81.07,85.02,13096600
-2002-07-26 00:00:00,84.3,84.69,83.25,84.2,9104400
-2002-07-29 00:00:00,84.62,87.22,84.46,87.22,9827800
-2002-07-30 00:00:00,86.4,87.55,85.77,87.28,8643800
-2002-07-31 00:00:00,87.6,89.0,86.75,88.99,10154400
-2002-08-01 00:00:00,88.74,89.8,87.26,87.87,10268600
-2002-08-02 00:00:00,87.87,89.9,87.82,89.84,14511400
-2002-08-05 00:00:00,89.4,89.41,87.2,88.0,15921000
-2002-08-06 00:00:00,88.7,89.35,87.12,87.72,13051400
-2002-08-07 00:00:00,88.19,89.1,86.5,88.93,10906800
-2002-08-08 00:00:00,88.94,90.94,88.34,90.85,9901200
-2002-08-09 00:00:00,89.65,91.49,89.5,91.14,8595000
-2002-08-12 00:00:00,90.0,91.43,89.95,90.85,6203800
-2002-08-13 00:00:00,89.95,91.69,89.7,90.06,9148800
-2002-08-14 00:00:00,90.06,92.89,89.34,92.89,8927000
-2002-08-15 00:00:00,92.05,92.9,90.69,91.32,9005600
-2002-08-16 00:00:00,90.0,90.99,89.06,90.99,9640600
-2002-08-19 00:00:00,90.6,91.52,90.04,91.25,7625600
-2002-08-20 00:00:00,90.35,90.9,90.01,90.21,6751200
-2002-08-21 00:00:00,90.25,91.0,89.79,90.89,6034600
-2002-08-22 00:00:00,90.18,91.09,89.75,90.76,5848600
-2002-08-23 00:00:00,90.2,90.95,89.93,90.25,5072400
-2002-08-26 00:00:00,90.25,90.5,89.15,90.4,6471200
-2002-08-27 00:00:00,90.25,90.91,89.26,90.41,6815800
-2002-08-28 00:00:00,87.0,90.5,87.0,89.73,5291000
-2002-08-29 00:00:00,89.1,89.4,87.7,87.87,7959600
-2002-08-30 00:00:00,87.87,89.68,87.5,88.65,6123200
-2002-09-03 00:00:00,88.66,88.66,86.36,86.54,8145400
-2002-09-04 00:00:00,87.0,88.88,86.52,88.56,9562800
-2002-09-05 00:00:00,88.54,90.59,88.2,89.85,11535600
-2002-09-06 00:00:00,90.95,90.96,89.19,89.95,7114800
-2002-09-09 00:00:00,89.25,90.85,89.0,90.85,5483400
-2002-09-10 00:00:00,90.99,91.82,90.1,91.5,6184000
-2002-09-11 00:00:00,91.7,92.0,90.85,91.88,4901400
-2002-09-12 00:00:00,91.05,91.31,90.3,91.2,5728800
-2002-09-13 00:00:00,91.0,92.0,90.64,92.0,6131600
-2002-09-16 00:00:00,92.0,93.0,91.86,93.0,7262400
-2002-09-17 00:00:00,93.04,93.5,91.79,92.06,8247400
-2002-09-18 00:00:00,91.32,92.88,90.65,92.1,6831200
-2002-09-19 00:00:00,91.5,92.52,91.1,91.12,6969800
-2002-09-20 00:00:00,91.12,91.46,90.25,91.09,12632600
-2002-09-23 00:00:00,90.02,91.0,89.5,90.74,7053400
-2002-09-24 00:00:00,90.15,90.3,88.0,88.04,10283800
-2002-09-25 00:00:00,88.4,90.0,87.99,89.1,8549400
-2002-09-26 00:00:00,89.95,90.79,89.15,90.75,8236600
-2002-09-27 00:00:00,90.78,91.1,87.99,88.13,8799200
-2002-09-30 00:00:00,88.38,89.79,87.2,89.38,13563800
-2002-10-01 00:00:00,89.5,91.17,88.5,91.17,10400200
-2002-10-02 00:00:00,90.45,91.24,90.01,90.56,7163400
-2002-10-03 00:00:00,90.56,92.35,89.5,89.81,10339800
-2002-10-04 00:00:00,90.0,90.13,87.37,88.52,10434800
-2002-10-07 00:00:00,88.52,90.79,88.45,88.93,10585600
-2002-10-08 00:00:00,89.44,90.83,89.06,89.3,9735000
-2002-10-09 00:00:00,89.3,89.99,87.91,88.19,10451200
-2002-10-10 00:00:00,88.53,89.66,87.5,88.99,9407400
-2002-10-11 00:00:00,89.4,90.44,88.54,90.24,9663000
-2002-10-14 00:00:00,90.0,91.29,89.73,91.29,6394800
-2002-10-15 00:00:00,92.0,92.15,89.2,90.42,14296000
-2002-10-16 00:00:00,90.02,90.97,89.76,90.5,7180400
-2002-10-17 00:00:00,90.9,91.1,89.79,90.34,7679400
-2002-10-18 00:00:00,90.0,91.75,89.84,91.75,6858200
-2002-10-21 00:00:00,90.95,92.19,90.12,92.19,6789400
-2002-10-22 00:00:00,91.48,91.75,89.51,90.34,9511600
-2002-10-23 00:00:00,90.45,91.0,89.16,91.0,8361200
-2002-10-24 00:00:00,91.25,91.25,88.5,88.8,7069600
-2002-10-25 00:00:00,88.6,89.18,87.53,88.7,6948000
-2002-10-28 00:00:00,88.7,88.72,84.75,85.75,14637800
-2002-10-29 00:00:00,88.04,89.22,87.06,89.01,16135800
-2002-10-30 00:00:00,89.0,89.89,88.02,88.94,8873600
-2002-10-31 00:00:00,88.94,89.45,87.46,88.45,8156400
-2002-11-01 00:00:00,87.8,88.22,86.7,87.99,8604000
-2002-11-04 00:00:00,88.0,88.02,86.25,86.5,9340000
-2002-11-05 00:00:00,86.45,88.97,86.35,88.74,7629200
-2002-11-06 00:00:00,88.71,88.75,86.97,87.86,8212400
-2002-11-07 00:00:00,87.75,88.46,87.02,88.01,6242200
-2002-11-08 00:00:00,88.5,89.06,87.17,87.69,6014200
-2002-11-11 00:00:00,86.6,87.7,86.14,86.25,5642600
-2002-11-12 00:00:00,86.48,87.25,85.14,85.41,7248000
-2002-11-13 00:00:00,85.88,87.18,85.37,85.8,7543000
-2002-11-14 00:00:00,86.05,86.66,85.13,86.48,7478000
-2002-11-15 00:00:00,86.49,87.37,85.75,87.28,8749600
-2002-11-18 00:00:00,87.3,87.3,85.44,86.15,7782000
-2002-11-19 00:00:00,86.02,87.87,85.9,87.1,6296000
-2002-11-20 00:00:00,86.55,88.29,86.26,87.99,6457600
-2002-11-21 00:00:00,87.99,88.1,86.49,86.73,8499400
-2002-11-22 00:00:00,86.65,87.48,86.47,86.58,7437600
-2002-11-25 00:00:00,86.07,86.24,85.45,85.64,7500000
-2002-11-26 00:00:00,85.25,85.26,84.25,84.42,9031200
-2002-11-27 00:00:00,84.43,85.55,83.6,85.03,7461200
-2002-11-29 00:00:00,84.51,84.9,83.85,84.53,4340000
-2002-12-02 00:00:00,83.63,83.75,82.25,82.8,13905200
-2002-12-03 00:00:00,82.0,84.8,82.0,84.49,10569800
-2002-12-04 00:00:00,84.49,86.79,84.49,86.05,10484000
-2002-12-05 00:00:00,86.05,87.5,85.15,85.23,9266800
-2002-12-06 00:00:00,85.48,86.06,84.81,85.95,6083200
-2002-12-09 00:00:00,86.0,86.85,85.55,86.38,8444400
-2002-12-10 00:00:00,87.0,87.9,86.4,87.65,7920000
-2002-12-11 00:00:00,87.66,87.9,86.42,87.46,7881600
-2002-12-12 00:00:00,88.0,88.25,86.25,87.7,10370200
-2002-12-13 00:00:00,87.7,88.3,87.16,87.41,8180800
-2002-12-16 00:00:00,87.42,88.05,86.33,88.05,6884200
-2002-12-17 00:00:00,88.0,88.01,87.05,87.4,6956200
-2002-12-18 00:00:00,87.2,87.85,86.81,87.37,6152400
-2002-12-19 00:00:00,87.37,87.39,85.36,85.7,9275800
-2002-12-20 00:00:00,86.69,87.78,86.34,87.68,11114800
-2002-12-23 00:00:00,87.9,88.05,87.52,87.69,6001600
-2002-12-24 00:00:00,87.7,87.8,87.12,87.53,1895200
-2002-12-26 00:00:00,87.55,88.24,87.12,87.43,3321400
-2002-12-27 00:00:00,86.93,87.57,86.21,86.55,3341800
-2002-12-30 00:00:00,86.15,87.47,86.0,86.1,6905800
-2002-12-31 00:00:00,86.16,86.45,85.11,85.94,5403000
-2003-01-02 00:00:00,86.1,87.9,86.01,87.81,6608800
-2003-01-03 00:00:00,87.65,87.93,86.61,86.85,5519000
-2003-01-06 00:00:00,87.1,88.03,86.97,87.84,5391600
-2003-01-07 00:00:00,87.07,87.43,86.48,86.49,6639600
-2003-01-08 00:00:00,86.4,86.97,84.6,85.2,10540600
-2003-01-09 00:00:00,85.4,85.9,84.66,85.78,9138800
-2003-01-10 00:00:00,85.78,86.44,85.15,86.13,6574400
-2003-01-13 00:00:00,86.13,86.35,85.0,86.19,6612200
-2003-01-14 00:00:00,85.8,86.45,85.65,86.36,5475800
-2003-01-15 00:00:00,86.28,86.4,85.2,85.9,5112600
-2003-01-16 00:00:00,86.23,87.0,86.16,86.87,6160800
-2003-01-17 00:00:00,86.87,87.24,86.3,87.04,7420800
-2003-01-21 00:00:00,87.08,87.47,86.01,86.01,8836200
-2003-01-22 00:00:00,85.79,86.43,84.75,85.13,8654200
-2003-01-23 00:00:00,84.75,86.14,84.74,85.43,6564600
-2003-01-24 00:00:00,85.0,85.49,84.14,84.22,6369800
-2003-01-27 00:00:00,84.1,84.32,82.37,83.05,9373200
-2003-01-28 00:00:00,84.24,85.26,84.0,85.0,10753200
-2003-01-29 00:00:00,84.75,86.0,84.02,85.07,10149600
-2003-01-30 00:00:00,85.45,85.45,84.22,84.5,7519600
-2003-01-31 00:00:00,84.3,85.98,84.3,85.57,7855600
-2003-02-03 00:00:00,85.56,86.1,85.22,85.72,6086200
-2003-02-04 00:00:00,85.15,85.99,84.53,85.91,6880800
-2003-02-05 00:00:00,85.91,86.24,84.78,85.3,7276600
-2003-02-06 00:00:00,85.1,85.38,84.21,84.85,7101000
-2003-02-07 00:00:00,84.86,85.4,83.44,83.98,7616400
-2003-02-10 00:00:00,84.35,85.01,84.0,84.87,7293400
-2003-02-11 00:00:00,84.88,85.15,82.92,83.19,6932000
-2003-02-12 00:00:00,83.25,83.61,82.71,83.32,5536200
-2003-02-13 00:00:00,83.1,83.29,81.55,82.7,7559000
-2003-02-14 00:00:00,82.7,83.7,82.15,83.7,6734200
-2003-02-18 00:00:00,83.9,85.0,83.87,84.61,6274200
-2003-02-19 00:00:00,84.35,84.5,83.34,84.0,4471600
-2003-02-20 00:00:00,83.9,84.2,83.06,83.45,4913400
-2003-02-21 00:00:00,84.15,84.46,83.2,84.24,6940400
-2003-02-24 00:00:00,83.7,83.79,82.61,82.89,6578000
-2003-02-25 00:00:00,82.3,83.08,81.66,83.08,8055000
-2003-02-26 00:00:00,82.9,83.15,82.25,82.55,5333000
-2003-02-27 00:00:00,82.72,83.04,82.01,82.6,8482200
-2003-02-28 00:00:00,82.6,82.98,81.53,81.86,7569400
-2003-03-03 00:00:00,82.35,82.36,80.72,80.82,8203200
-2003-03-04 00:00:00,81.0,81.14,79.76,79.89,7056800
-2003-03-05 00:00:00,79.75,81.0,79.69,80.99,7384600
-2003-03-06 00:00:00,80.31,81.25,80.15,80.15,7180600
-2003-03-07 00:00:00,80.16,81.04,79.57,80.96,8288400
-2003-03-10 00:00:00,80.76,80.77,79.7,79.79,5812600
-2003-03-11 00:00:00,79.76,81.82,79.66,80.7,9444400
-2003-03-12 00:00:00,80.71,82.0,80.46,81.95,7981400
-2003-03-13 00:00:00,82.75,83.49,81.79,83.48,8667800
-2003-03-14 00:00:00,83.69,83.96,82.81,83.4,6812000
-2003-03-17 00:00:00,83.23,85.55,82.83,85.5,10316200
-2003-03-18 00:00:00,85.5,87.0,85.19,86.62,11100400
-2003-03-19 00:00:00,86.62,87.92,86.45,87.92,9287400
-2003-03-20 00:00:00,87.51,88.57,87.26,88.0,9777800
-2003-03-21 00:00:00,88.65,89.07,87.99,88.9,11405200
-2003-03-24 00:00:00,88.0,88.15,87.06,87.56,7374400
-2003-03-25 00:00:00,87.57,88.76,87.2,88.02,7367400
-2003-03-26 00:00:00,88.03,88.89,87.89,88.33,6287800
-2003-03-27 00:00:00,87.8,89.34,87.5,88.78,6805400
-2003-03-28 00:00:00,88.78,88.98,87.89,88.64,5937800
-2003-03-31 00:00:00,88.5,90.0,88.0,89.05,10082000
-2003-04-01 00:00:00,89.05,90.0,88.71,89.52,8636000
-2003-04-02 00:00:00,89.98,90.19,89.47,90.12,9390800
-2003-04-03 00:00:00,90.11,90.18,89.42,89.44,6290600
-2003-04-04 00:00:00,88.8,90.44,88.8,90.15,6480800
-2003-04-07 00:00:00,90.41,91.1,89.32,89.41,7650600
-2003-04-08 00:00:00,89.02,90.04,89.01,89.9,6090600
-2003-04-09 00:00:00,89.2,90.5,88.93,89.29,6393200
-2003-04-10 00:00:00,89.29,89.3,88.4,88.77,7076800
-2003-04-11 00:00:00,89.15,89.67,88.9,89.2,5032400
-2003-04-14 00:00:00,89.2,90.24,89.13,89.95,5912600
-2003-04-15 00:00:00,89.4,90.0,89.37,89.88,6803800
-2003-04-16 00:00:00,89.69,89.87,88.75,89.1,6212400
-2003-04-17 00:00:00,89.1,89.56,88.11,89.26,7153200
-2003-04-21 00:00:00,89.55,89.83,89.11,89.43,4881800
-2003-04-22 00:00:00,88.85,91.45,88.54,91.13,7550600
-2003-04-23 00:00:00,90.88,91.21,90.35,90.55,5952000
-2003-04-24 00:00:00,89.2,89.9,89.1,89.87,6371600
-2003-04-25 00:00:00,89.3,89.73,88.8,89.14,4783600
-2003-04-28 00:00:00,89.38,91.06,88.45,90.69,8444800
-2003-04-29 00:00:00,90.6,91.0,89.7,90.85,8302000
-2003-04-30 00:00:00,89.91,90.46,89.57,89.85,10203000
-2003-05-01 00:00:00,90.08,90.5,88.37,89.87,5877000
-2003-05-02 00:00:00,89.4,90.16,88.93,90.15,6295400
-2003-05-05 00:00:00,90.0,90.45,89.24,90.14,6446000
-2003-05-06 00:00:00,89.84,90.08,89.3,89.7,5724800
-2003-05-07 00:00:00,89.71,90.19,89.41,89.85,6413000
-2003-05-08 00:00:00,89.15,89.7,88.9,89.12,4773800
-2003-05-09 00:00:00,89.13,89.61,88.72,89.5,4322600
-2003-05-12 00:00:00,89.25,89.4,88.71,88.88,5729800
-2003-05-13 00:00:00,88.75,89.3,87.6,87.81,7996600
-2003-05-14 00:00:00,88.49,88.69,87.7,88.6,7593600
-2003-05-15 00:00:00,89.0,90.24,88.76,89.9,7292800
-2003-05-16 00:00:00,89.97,90.49,89.79,90.32,7723200
-2003-05-19 00:00:00,90.11,90.28,89.61,90.03,5701400
-2003-05-20 00:00:00,89.97,90.0,88.7,89.35,6665400
-2003-05-21 00:00:00,88.85,89.43,88.6,89.43,6073400
-2003-05-22 00:00:00,89.43,89.84,89.05,89.58,5882800
-2003-05-23 00:00:00,89.12,89.8,89.03,89.8,3808800
-2003-05-27 00:00:00,89.8,91.19,89.62,91.11,9698800
-2003-05-28 00:00:00,91.12,91.93,90.6,91.78,8811600
-2003-05-29 00:00:00,91.65,92.01,90.2,91.13,6680600
-2003-05-30 00:00:00,91.13,91.95,91.02,91.82,6601000
-2003-06-02 00:00:00,91.83,91.95,90.8,91.32,7470200
-2003-06-03 00:00:00,91.42,92.2,91.15,92.05,5731600
-2003-06-04 00:00:00,92.05,92.53,91.85,92.37,7429400
-2003-06-05 00:00:00,91.76,92.36,90.7,91.38,7045200
-2003-06-06 00:00:00,91.2,91.42,90.31,90.8,9333400
-2003-06-09 00:00:00,90.71,91.16,90.4,90.57,4006400
-2003-06-10 00:00:00,90.58,90.86,90.13,90.6,4633800
-2003-06-11 00:00:00,90.82,90.82,89.92,90.5,5809200
-2003-06-12 00:00:00,90.95,91.0,90.2,90.82,6088000
-2003-06-13 00:00:00,91.3,91.39,90.55,91.17,4613200
-2003-06-16 00:00:00,91.6,92.51,91.4,92.4,7065600
-2003-06-17 00:00:00,92.28,92.5,91.66,91.89,5424000
-2003-06-18 00:00:00,91.89,91.89,91.0,91.54,6584200
-2003-06-19 00:00:00,91.5,91.69,90.05,90.41,6564000
-2003-06-20 00:00:00,90.85,91.74,90.41,91.23,9402400
-2003-06-23 00:00:00,91.03,91.65,90.36,91.5,6733600
-2003-06-24 00:00:00,91.0,92.48,91.0,92.38,7510600
-2003-06-25 00:00:00,91.98,92.37,90.63,90.69,6956400
-2003-06-26 00:00:00,90.69,90.69,89.8,90.28,7685200
-2003-06-27 00:00:00,90.28,90.28,89.17,89.17,5982600
-2003-06-30 00:00:00,89.42,89.99,89.1,89.18,5176600
-2003-07-01 00:00:00,89.04,90.58,88.73,89.96,6287800
-2003-07-02 00:00:00,89.98,90.4,89.93,90.11,6527200
-2003-07-03 00:00:00,90.0,90.75,89.71,89.96,3251600
-2003-07-07 00:00:00,90.1,91.09,90.1,90.79,5947600
-2003-07-08 00:00:00,90.45,90.69,90.02,90.1,5065000
-2003-07-09 00:00:00,89.95,90.33,88.5,88.5,9917400
-2003-07-10 00:00:00,88.5,88.79,87.9,88.35,9182000
-2003-07-11 00:00:00,88.34,88.88,88.03,88.56,5693400
-2003-07-14 00:00:00,88.6,88.71,88.24,88.34,7522800
-2003-07-15 00:00:00,88.19,88.75,87.83,88.75,9819400
-2003-07-16 00:00:00,88.0,88.6,87.94,88.58,7147200
-2003-07-17 00:00:00,88.5,88.65,87.84,88.14,6093200
-2003-07-18 00:00:00,88.93,89.8,88.6,89.8,7686400
-2003-07-21 00:00:00,89.55,89.87,89.04,89.16,6431400
-2003-07-22 00:00:00,89.05,89.91,88.28,89.5,6459200
-2003-07-23 00:00:00,89.93,89.93,88.5,88.9,5859600
-2003-07-24 00:00:00,89.17,89.86,88.2,88.23,7992000
-2003-07-25 00:00:00,87.95,89.59,86.82,89.55,6851600
-2003-07-28 00:00:00,89.14,89.14,87.9,88.31,6529600
-2003-07-29 00:00:00,88.05,88.56,87.1,87.1,9215200
-2003-07-30 00:00:00,87.9,88.09,87.21,87.75,6343200
-2003-07-31 00:00:00,88.95,90.25,87.87,87.87,11680600
-2003-08-01 00:00:00,88.0,88.3,86.61,86.7,9353600
-2003-08-04 00:00:00,86.95,88.5,86.51,87.84,6811200
-2003-08-05 00:00:00,88.25,88.59,87.42,87.53,6403800
-2003-08-06 00:00:00,87.7,89.18,87.5,88.8,7789000
-2003-08-07 00:00:00,89.0,89.14,88.03,88.2,6192000
-2003-08-08 00:00:00,88.8,89.18,88.18,89.08,4080400
-2003-08-11 00:00:00,89.04,89.6,88.75,89.12,4167800
-2003-08-12 00:00:00,89.5,89.54,88.48,89.41,4744800
-2003-08-13 00:00:00,89.65,89.66,88.8,89.11,5186200
-2003-08-14 00:00:00,89.46,89.49,88.55,88.97,4918400
-2003-08-15 00:00:00,89.35,89.5,88.7,89.12,2801400
-2003-08-18 00:00:00,89.65,89.65,88.4,88.4,5896200
-2003-08-19 00:00:00,88.4,88.4,87.7,87.8,9216000
-2003-08-20 00:00:00,87.84,88.49,87.27,87.38,4824000
-2003-08-21 00:00:00,87.38,87.94,86.55,86.7,7627400
-2003-08-22 00:00:00,87.2,87.49,86.69,86.71,6182800
-2003-08-25 00:00:00,86.65,87.3,86.57,87.18,5042600
-2003-08-26 00:00:00,86.88,87.82,86.66,87.67,5460400
-2003-08-27 00:00:00,87.15,88.25,87.15,87.25,6474200
-2003-08-28 00:00:00,87.12,87.76,86.59,87.4,4248200
-2003-08-29 00:00:00,86.97,87.94,86.96,87.29,4702000
-2003-09-02 00:00:00,87.16,88.37,87.12,88.08,5752800
-2003-09-03 00:00:00,88.1,89.1,88.01,88.8,8393600
-2003-09-04 00:00:00,90.0,91.99,89.82,91.43,16050200
-2003-09-05 00:00:00,91.43,91.7,90.74,90.98,7920000
-2003-09-08 00:00:00,90.6,91.69,90.56,91.62,6526200
-2003-09-09 00:00:00,91.1,91.55,91.0,91.15,7191600
-2003-09-10 00:00:00,91.16,91.89,90.81,90.96,6826000
-2003-09-11 00:00:00,91.15,91.86,91.03,91.55,5801400
-2003-09-12 00:00:00,91.25,91.91,91.13,91.91,5939600
-2003-09-15 00:00:00,91.47,92.41,91.45,91.74,7971800
-2003-09-16 00:00:00,91.5,92.61,91.5,92.59,6629800
-2003-09-17 00:00:00,92.18,92.71,92.09,92.5,4880000
-2003-09-18 00:00:00,92.3,93.43,92.2,93.25,6795400
-2003-09-19 00:00:00,93.25,93.38,92.28,92.67,7321600
-2003-09-22 00:00:00,92.0,92.55,91.52,92.19,5645800
-2003-09-23 00:00:00,92.0,92.47,91.79,92.31,4874000
-2003-09-24 00:00:00,92.6,92.8,92.0,92.37,7606400
-2003-09-25 00:00:00,92.37,92.73,91.96,92.16,5462800
-2003-09-26 00:00:00,92.0,92.3,91.52,91.72,5248000
-2003-09-29 00:00:00,91.75,92.92,91.72,92.9,6311200
-2003-09-30 00:00:00,92.75,92.98,92.44,92.82,6964600
-2003-10-01 00:00:00,92.82,93.98,92.82,93.98,7206600
-2003-10-02 00:00:00,93.55,94.68,93.52,94.48,6595400
-2003-10-03 00:00:00,94.45,94.98,94.38,94.9,8681600
-2003-10-06 00:00:00,94.7,94.82,93.6,94.01,5058600
-2003-10-07 00:00:00,94.01,95.1,93.71,95.1,7292800
-2003-10-08 00:00:00,94.6,95.08,94.22,94.98,5653200
-2003-10-09 00:00:00,95.48,95.77,94.45,94.99,6684400
-2003-10-10 00:00:00,94.8,95.63,94.75,95.59,4112800
-2003-10-13 00:00:00,95.5,96.15,95.16,95.5,5030600
-2003-10-14 00:00:00,95.28,96.0,95.15,95.99,5145400
-2003-10-15 00:00:00,95.65,95.85,95.24,95.63,5591600
-2003-10-16 00:00:00,95.64,96.61,95.6,96.29,6024400
-2003-10-17 00:00:00,96.5,96.99,96.01,96.2,5819600
-2003-10-20 00:00:00,96.0,96.1,95.41,95.98,5946000
-2003-10-21 00:00:00,96.23,96.37,95.7,95.72,3856200
-2003-10-22 00:00:00,94.73,95.73,94.73,95.26,5464200
-2003-10-23 00:00:00,95.26,95.47,94.76,95.15,7010800
-2003-10-24 00:00:00,94.69,96.06,94.55,96.06,5868600
-2003-10-27 00:00:00,96.1,97.59,95.96,96.8,8766000
-2003-10-28 00:00:00,97.25,97.71,96.68,97.5,6378000
-2003-10-29 00:00:00,97.5,97.69,97.0,97.26,5427600
-2003-10-30 00:00:00,97.26,98.13,97.26,97.93,6157400
-2003-10-31 00:00:00,97.93,98.59,97.85,98.29,7305800
-2003-11-03 00:00:00,97.85,98.48,97.5,97.5,5128400
-2003-11-04 00:00:00,97.5,97.81,97.1,97.35,4775200
-2003-11-05 00:00:00,97.1,97.49,96.77,97.31,5036800
-2003-11-06 00:00:00,96.85,97.7,96.8,97.56,5238400
-2003-11-07 00:00:00,97.56,97.97,96.62,96.81,5508000
-2003-11-10 00:00:00,96.7,97.09,95.65,96.0,6415000
-2003-11-11 00:00:00,96.01,96.36,95.82,95.93,6032600
-2003-11-12 00:00:00,95.52,97.29,95.51,97.0,5326200
-2003-11-13 00:00:00,96.0,96.75,95.93,96.35,5220600
-2003-11-14 00:00:00,96.07,96.48,95.32,95.71,5557600
-2003-11-17 00:00:00,95.44,96.4,95.19,96.04,4816200
-2003-11-18 00:00:00,96.0,96.73,95.56,95.66,5537200
-2003-11-19 00:00:00,95.5,96.47,95.0,96.08,5226000
-2003-11-20 00:00:00,95.8,96.21,95.41,95.41,5109600
-2003-11-21 00:00:00,95.7,96.5,95.51,95.76,5075800
-2003-11-24 00:00:00,95.9,97.47,95.57,96.62,6734600
-2003-11-25 00:00:00,96.8,97.25,96.04,96.87,6662800
-2003-11-26 00:00:00,97.05,97.06,95.82,95.88,6924600
-2003-11-28 00:00:00,95.81,96.55,95.8,96.24,2287200
-2003-12-01 00:00:00,96.35,97.1,96.27,97.04,4800400
-2003-12-02 00:00:00,96.76,97.23,96.46,96.93,4961200
-2003-12-03 00:00:00,96.65,97.1,96.18,96.81,5636200
-2003-12-04 00:00:00,96.55,97.21,96.38,96.79,5648400
-2003-12-05 00:00:00,96.51,96.75,96.12,96.51,3649200
-2003-12-08 00:00:00,96.42,96.9,96.15,96.85,5138200
-2003-12-09 00:00:00,96.85,96.93,96.32,96.57,7031200
-2003-12-10 00:00:00,96.47,96.97,96.31,96.88,4145800
-2003-12-11 00:00:00,96.88,96.88,95.62,96.0,7739000
-2003-12-12 00:00:00,95.99,97.15,95.79,96.82,7281000
-2003-12-15 00:00:00,97.12,98.5,97.12,97.82,8778200
-2003-12-16 00:00:00,98.7,98.85,97.92,98.65,9431800
-2003-12-17 00:00:00,98.64,98.72,97.96,98.38,6468600
-2003-12-18 00:00:00,98.5,99.34,98.2,99.31,7783000
-2003-12-19 00:00:00,99.44,99.49,97.26,97.52,13053400
-2003-12-22 00:00:00,97.6,98.15,97.3,98.15,4784000
-2003-12-23 00:00:00,98.25,98.6,98.05,98.48,5391000
-2003-12-24 00:00:00,98.15,98.58,98.05,98.34,1997200
-2003-12-26 00:00:00,98.05,98.36,97.91,98.24,1030400
-2003-12-29 00:00:00,98.1,99.2,98.05,99.2,4834400
-2003-12-30 00:00:00,99.2,99.69,99.04,99.67,4461400
-2003-12-31 00:00:00,99.47,99.93,99.47,99.88,4473800
-2004-01-02 00:00:00,99.65,100.0,98.88,98.99,5544600
-2004-01-05 00:00:00,98.99,99.65,98.81,99.48,6723600
-2004-01-06 00:00:00,98.82,99.14,98.68,98.98,5560800
-2004-01-07 00:00:00,98.5,98.67,97.78,98.1,7057000
-2004-01-08 00:00:00,99.79,99.94,98.63,99.13,9246200
-2004-01-09 00:00:00,98.88,100.02,98.88,99.64,9342200
-2004-01-12 00:00:00,99.48,100.28,99.4,100.25,8234000
-2004-01-13 00:00:00,100.02,100.3,99.25,99.7,6653600
-2004-01-14 00:00:00,99.75,100.49,99.69,100.03,6104200
-2004-01-15 00:00:00,99.91,100.17,99.34,99.51,5900600
-2004-01-16 00:00:00,99.97,99.97,98.62,99.0,8270600
-2004-01-20 00:00:00,98.4,99.2,98.26,98.67,6735400
-2004-01-21 00:00:00,98.2,99.16,98.15,99.15,7182400
-2004-01-22 00:00:00,98.25,99.6,98.25,99.23,5299000
-2004-01-23 00:00:00,99.48,99.49,97.94,98.36,6215800
-2004-01-26 00:00:00,97.95,99.98,97.95,99.83,5901200
-2004-01-27 00:00:00,99.55,99.82,99.1,99.18,5445000
-2004-01-28 00:00:00,99.18,99.95,98.11,98.62,6993000
-2004-01-29 00:00:00,98.8,101.11,98.69,101.0,11204200
-2004-01-30 00:00:00,100.5,101.41,100.5,101.08,8466000
-2004-02-02 00:00:00,100.81,101.93,100.81,101.68,7438400
-2004-02-03 00:00:00,101.3,102.04,101.11,102.02,6557200
-2004-02-04 00:00:00,101.99,103.67,101.9,103.2,8633800
-2004-02-05 00:00:00,102.67,103.57,102.39,102.69,6802000
-2004-02-06 00:00:00,102.5,102.81,101.28,102.36,6020200
-2004-02-09 00:00:00,101.86,102.72,101.45,102.55,5852600
-2004-02-10 00:00:00,102.2,102.6,102.1,102.35,4276200
-2004-02-11 00:00:00,102.18,103.31,102.02,103.2,5219800
-2004-02-12 00:00:00,102.96,103.13,102.07,102.39,4224400
-2004-02-13 00:00:00,102.75,103.3,101.95,102.05,3767400
-2004-02-17 00:00:00,102.48,103.23,102.1,103.12,4502600
-2004-02-18 00:00:00,103.42,103.49,102.84,102.95,5727600
-2004-02-19 00:00:00,102.72,103.74,102.0,102.43,6291000
-2004-02-20 00:00:00,102.74,102.74,102.05,102.5,6376400
-2004-02-23 00:00:00,102.55,103.7,102.55,103.57,4842000
-2004-02-24 00:00:00,103.52,104.0,101.25,101.78,8155400
-2004-02-25 00:00:00,101.92,103.03,101.58,102.69,5492200
-2004-02-26 00:00:00,102.4,103.28,102.38,103.07,5511600
-2004-02-27 00:00:00,102.8,103.45,102.21,102.51,8121800
-2004-03-01 00:00:00,102.58,103.86,102.12,103.86,5822000
-2004-03-02 00:00:00,103.86,103.86,101.75,102.12,8636600
-2004-03-03 00:00:00,101.66,102.85,101.52,102.46,6323000
-2004-03-04 00:00:00,102.36,102.64,101.77,102.1,4731600
-2004-03-05 00:00:00,101.85,102.8,101.1,101.76,7895600
-2004-03-08 00:00:00,101.76,103.13,101.73,102.47,5631800
-2004-03-09 00:00:00,102.05,102.78,101.95,102.49,5507800
-2004-03-10 00:00:00,104.26,107.21,104.26,105.53,18925000
-2004-03-11 00:00:00,105.3,106.1,103.95,103.95,10989600
-2004-03-12 00:00:00,104.0,104.45,102.91,104.12,7387000
-2004-03-15 00:00:00,103.3,104.01,102.38,102.52,7758600
-2004-03-16 00:00:00,103.12,103.45,102.39,103.06,6721400
-2004-03-17 00:00:00,103.09,104.65,103.05,104.22,6045200
-2004-03-18 00:00:00,103.62,105.25,103.62,104.43,6200600
-2004-03-19 00:00:00,104.44,104.99,104.03,104.03,7734000
-2004-03-22 00:00:00,103.45,104.95,103.01,103.97,7327200
-2004-03-23 00:00:00,102.45,103.98,102.45,103.36,7747400
-2004-03-24 00:00:00,103.16,103.42,102.49,103.02,6250200
-2004-03-25 00:00:00,103.95,105.07,103.55,104.54,5898400
-2004-03-26 00:00:00,104.45,104.9,103.79,103.95,5383000
-2004-03-29 00:00:00,104.3,104.91,103.85,104.88,5299600
-2004-03-30 00:00:00,104.77,105.98,104.61,105.98,6431600
-2004-03-31 00:00:00,105.75,105.76,104.5,104.88,7500400
-2004-04-01 00:00:00,104.95,106.03,104.8,105.98,6393800
-2004-04-02 00:00:00,106.35,106.61,105.71,106.11,5788200
-2004-04-05 00:00:00,105.65,106.57,105.32,106.35,5795800
-2004-04-06 00:00:00,105.5,107.0,105.5,107.0,4630400
-2004-04-07 00:00:00,106.75,107.0,106.25,106.45,6257000
-2004-04-08 00:00:00,106.7,107.18,106.03,106.4,4189400
-2004-04-12 00:00:00,106.88,107.39,106.65,107.12,4611600
-2004-04-13 00:00:00,107.12,107.39,105.73,105.93,7595600
-2004-04-14 00:00:00,105.05,106.08,104.99,105.81,7354800
-2004-04-15 00:00:00,105.98,106.76,105.71,106.12,5313000
-2004-04-16 00:00:00,106.65,106.67,105.89,105.97,5455600
-2004-04-19 00:00:00,106.53,106.65,105.62,106.02,5014000
-2004-04-20 00:00:00,106.02,106.38,104.61,104.61,4959600
-2004-04-21 00:00:00,104.11,104.54,103.54,103.54,7359800
-2004-04-22 00:00:00,103.28,105.19,103.28,104.63,7706600
-2004-04-23 00:00:00,104.43,105.12,104.07,104.99,4196800
-2004-04-26 00:00:00,105.5,105.63,104.78,105.24,4065400
-2004-04-27 00:00:00,105.25,106.3,105.05,105.63,5568000
-2004-04-28 00:00:00,105.0,105.34,104.07,104.17,5748600
-2004-04-29 00:00:00,104.55,106.51,104.28,105.97,7064200
-2004-04-30 00:00:00,106.6,107.31,105.75,105.79,9758600
-2004-05-03 00:00:00,105.47,106.79,105.16,106.79,6974400
-2004-05-04 00:00:00,106.32,107.0,105.59,106.3,6938800
-2004-05-05 00:00:00,106.41,107.1,106.28,106.81,5604800
-2004-05-06 00:00:00,106.47,107.84,106.33,107.78,6762400
-2004-05-07 00:00:00,107.5,108.85,106.71,106.72,8947800
-2004-05-10 00:00:00,106.72,107.5,105.53,105.67,7718600
-2004-05-11 00:00:00,106.2,106.41,104.74,106.08,7315400
-2004-05-12 00:00:00,105.98,106.32,104.88,106.14,6926800
-2004-05-13 00:00:00,106.15,106.49,104.85,105.31,5916200
-2004-05-14 00:00:00,105.56,106.7,104.85,106.41,6617600
-2004-05-17 00:00:00,105.88,107.15,105.81,106.28,6971200
-2004-05-18 00:00:00,106.21,106.5,105.61,106.06,6523600
-2004-05-19 00:00:00,106.07,106.39,105.47,105.48,5216400
-2004-05-20 00:00:00,105.11,107.05,105.11,106.69,5441000
-2004-05-21 00:00:00,106.85,108.16,106.61,106.91,7756600
-2004-05-24 00:00:00,106.92,107.45,106.03,106.17,5733600
-2004-05-25 00:00:00,105.96,107.95,105.96,107.76,6074400
-2004-05-26 00:00:00,107.01,107.99,107.01,107.6,5645800
-2004-05-27 00:00:00,107.73,108.75,107.63,108.58,6077200
-2004-05-28 00:00:00,108.29,108.48,107.78,107.82,3929000
-2004-06-01 00:00:00,107.51,108.75,107.51,108.6,5139600
-2004-06-02 00:00:00,108.85,109.15,108.6,108.81,5459600
-2004-06-03 00:00:00,108.7,109.17,107.95,107.95,4222000
-2004-06-04 00:00:00,108.47,108.49,107.61,107.87,4417800
-2004-06-07 00:00:00,108.26,109.5,107.97,109.5,4417000
-2004-06-08 00:00:00,109.35,110.3,109.33,110.29,6085600
-2004-06-09 00:00:00,110.05,110.96,110.0,110.76,5200200
-2004-06-10 00:00:00,110.76,110.76,109.76,110.52,6059400
-2004-06-14 00:00:00,110.0,110.6,110.0,110.54,4845200
-2004-06-15 00:00:00,110.6,111.59,110.45,111.04,6736400
-2004-06-16 00:00:00,111.0,111.36,110.85,111.18,3609000
-2004-06-17 00:00:00,111.17,111.28,110.37,110.37,5650200
-2004-06-18 00:00:00,110.38,111.49,109.96,110.19,20318200
-2004-06-21 00:00:00,55.09,56.04,55.07,55.5,6349600
-2004-06-22 00:00:00,56.34,56.34,55.55,55.9,6559000
-2004-06-23 00:00:00,56.05,56.1,55.46,55.96,5268600
-2004-06-24 00:00:00,55.71,55.83,55.26,55.29,5925300
-2004-06-25 00:00:00,55.38,55.41,54.3,54.75,9440900
-2004-06-28 00:00:00,55.16,55.18,54.29,54.6,6285600
-2004-06-29 00:00:00,54.45,55.05,54.43,54.85,4690400
-2004-06-30 00:00:00,54.78,54.85,54.22,54.44,6478800
-2004-07-01 00:00:00,54.56,54.85,54.0,54.25,6696900
-2004-07-02 00:00:00,54.28,54.59,54.0,54.33,4263200
-2004-07-06 00:00:00,54.26,54.75,54.04,54.15,5243300
-2004-07-07 00:00:00,54.15,54.61,54.1,54.42,4357900
-2004-07-08 00:00:00,54.45,55.08,54.37,54.55,5239600
-2004-07-09 00:00:00,54.46,54.9,54.46,54.72,4057700
-2004-07-12 00:00:00,54.79,55.02,54.37,54.88,4926100
-2004-07-13 00:00:00,54.56,54.94,54.56,54.9,3521800
-2004-07-14 00:00:00,54.58,55.2,54.57,55.08,4814500
-2004-07-15 00:00:00,55.08,55.35,54.95,55.01,5542500
-2004-07-16 00:00:00,55.52,55.58,55.01,55.1,5550300
-2004-07-19 00:00:00,55.5,55.5,54.6,54.68,4469000
-2004-07-20 00:00:00,54.89,54.97,54.26,54.5,5096200
-2004-07-21 00:00:00,54.4,54.47,53.1,53.24,7142000
-2004-07-22 00:00:00,53.2,53.77,53.03,53.38,4550200
-2004-07-23 00:00:00,55.97,55.97,52.01,52.49,6157400
-2004-07-26 00:00:00,52.62,53.15,52.24,53.12,4931000
-2004-07-27 00:00:00,53.12,53.89,53.04,53.89,5077900
-2004-07-28 00:00:00,53.05,53.55,52.62,53.44,6307700
-2004-07-29 00:00:00,53.38,53.39,52.5,52.92,4913700
-2004-07-30 00:00:00,52.78,52.99,51.5,52.15,7447700
-2004-08-02 00:00:00,52.76,54.1,52.68,53.34,6872400
-2004-08-03 00:00:00,53.0,54.17,52.99,53.66,5613500
-2004-08-04 00:00:00,53.61,54.38,53.53,54.06,5130900
-2004-08-05 00:00:00,53.93,54.14,53.14,53.15,3842900
-2004-08-06 00:00:00,53.0,53.54,52.61,52.99,4930400
-2004-08-09 00:00:00,53.1,53.46,52.77,53.09,3424800
-2004-08-10 00:00:00,53.04,54.2,53.01,54.2,4646100
-2004-08-11 00:00:00,54.18,54.67,53.8,54.67,6866300
-2004-08-12 00:00:00,54.43,54.79,54.29,54.29,4684100
-2004-08-13 00:00:00,54.5,54.77,54.12,54.46,3852700
-2004-08-16 00:00:00,54.71,54.98,54.2,54.97,4768000
-2004-08-17 00:00:00,54.97,54.99,54.47,54.84,4866000
-2004-08-18 00:00:00,54.75,55.25,54.68,55.2,4670700
-2004-08-19 00:00:00,55.0,55.06,54.29,54.48,4282600
-2004-08-20 00:00:00,54.38,54.89,54.09,54.85,3938500
-2004-08-23 00:00:00,54.76,55.05,54.71,54.75,2614500
-2004-08-24 00:00:00,54.7,55.02,54.66,54.95,3445900
-2004-08-25 00:00:00,54.95,55.43,54.77,55.3,3547300
-2004-08-26 00:00:00,55.5,55.8,55.33,55.7,3220200
-2004-08-27 00:00:00,55.6,56.0,55.5,55.98,3364800
-2004-08-30 00:00:00,55.7,56.09,55.5,55.51,2796300
-2004-08-31 00:00:00,55.5,55.97,55.22,55.97,3277900
-2004-09-01 00:00:00,55.97,56.21,55.49,56.2,3832100
-2004-09-02 00:00:00,56.17,56.54,55.89,56.49,2742700
-2004-09-03 00:00:00,56.6,56.9,56.49,56.55,3567800
-2004-09-07 00:00:00,56.35,56.9,56.31,56.65,3656500
-2004-09-08 00:00:00,56.55,56.9,56.2,56.73,4507500
-2004-09-09 00:00:00,56.61,56.67,55.93,56.09,5241500
-2004-09-10 00:00:00,56.05,56.22,55.62,56.18,3656200
-2004-09-13 00:00:00,56.19,56.34,55.7,56.27,4293600
-2004-09-14 00:00:00,56.48,56.86,56.21,56.65,3989700
-2004-09-15 00:00:00,56.55,56.73,56.3,56.3,3681800
-2004-09-16 00:00:00,55.85,56.04,55.68,55.91,3769400
-2004-09-17 00:00:00,56.19,56.95,55.86,56.26,8028400
-2004-09-20 00:00:00,55.61,55.72,54.24,54.38,10802600
-2004-09-21 00:00:00,54.35,54.91,53.82,54.88,7669000
-2004-09-22 00:00:00,54.3,54.65,54.07,54.3,5887600
-2004-09-23 00:00:00,54.29,54.52,54.15,54.28,4787500
-2004-09-24 00:00:00,53.96,54.4,53.83,54.08,5702700
-2004-09-27 00:00:00,53.92,54.15,53.6,53.63,5009600
-2004-09-28 00:00:00,53.75,53.82,53.27,53.77,4890600
-2004-09-29 00:00:00,53.55,54.48,53.37,54.46,7213600
-2004-09-30 00:00:00,54.08,54.72,53.88,54.12,6556400
-2004-10-01 00:00:00,54.35,54.67,54.15,54.66,4841700
-2004-10-04 00:00:00,54.74,54.9,54.3,54.35,5697400
-2004-10-05 00:00:00,54.2,54.36,54.02,54.26,3869500
-2004-10-06 00:00:00,54.26,54.37,54.0,54.3,4372300
-2004-10-07 00:00:00,54.35,54.4,53.6,53.64,3844700
-2004-10-08 00:00:00,53.42,54.02,53.22,53.45,5804700
-2004-10-11 00:00:00,53.45,53.9,53.1,53.67,3895100
-2004-10-12 00:00:00,53.4,53.98,53.4,53.53,4792600
-2004-10-13 00:00:00,53.5,53.54,52.77,53.02,4949800
-2004-10-14 00:00:00,52.85,53.22,52.84,52.97,3913500
-2004-10-15 00:00:00,53.54,54.38,53.47,53.69,5136600
-2004-10-18 00:00:00,53.61,53.79,53.25,53.66,4807600
-2004-10-19 00:00:00,53.66,53.95,53.0,53.0,3933900
-2004-10-20 00:00:00,52.8,53.57,52.77,53.56,4315100
-2004-10-21 00:00:00,53.31,53.98,52.89,53.62,4638100
-2004-10-22 00:00:00,53.7,53.82,53.0,53.05,3577500
-2004-10-25 00:00:00,53.0,53.01,52.2,52.33,5176700
-2004-10-26 00:00:00,51.85,53.21,51.53,53.21,8732300
-2004-10-27 00:00:00,52.25,52.75,50.81,51.78,15659900
-2004-10-28 00:00:00,52.5,52.5,50.53,51.31,14623700
-2004-10-29 00:00:00,51.0,51.51,51.0,51.18,8496100
-2004-11-01 00:00:00,51.25,51.48,50.85,51.0,7285200
-2004-11-02 00:00:00,51.0,51.15,50.79,50.97,8559400
-2004-11-03 00:00:00,51.95,51.95,51.22,51.86,6472800
-2004-11-04 00:00:00,52.0,53.27,51.83,53.19,7271300
-2004-11-05 00:00:00,53.39,53.89,53.19,53.52,5918500
-2004-11-08 00:00:00,53.52,53.52,52.89,53.29,5415700
-2004-11-09 00:00:00,53.39,53.64,52.7,52.77,5673000
-2004-11-10 00:00:00,52.85,53.57,52.8,53.0,5087400
-2004-11-11 00:00:00,53.38,54.17,53.23,54.0,5025600
-2004-11-12 00:00:00,54.01,54.76,53.91,54.6,5692900
-2004-11-15 00:00:00,54.6,54.82,54.07,54.48,5108200
-2004-11-16 00:00:00,54.5,54.65,54.22,54.35,4340400
-2004-11-17 00:00:00,54.48,54.74,54.17,54.49,4369100
-2004-11-18 00:00:00,54.38,54.95,54.23,54.77,3825200
-2004-11-19 00:00:00,54.78,54.95,54.04,54.32,4902200
-2004-11-22 00:00:00,54.08,54.58,54.02,54.46,4004600
-2004-11-23 00:00:00,54.46,54.51,53.75,54.06,4242900
-2004-11-24 00:00:00,54.15,54.29,53.77,53.94,3257100
-2004-11-26 00:00:00,53.95,54.05,53.64,53.64,1609800
-2004-11-29 00:00:00,53.97,54.44,53.52,54.1,5204200
-2004-11-30 00:00:00,54.02,54.2,53.48,53.48,5176500
-2004-12-01 00:00:00,53.56,54.79,53.55,54.66,6519600
-2004-12-02 00:00:00,54.35,55.82,54.15,55.82,7404700
-2004-12-03 00:00:00,55.0,55.42,54.95,55.39,6512000
-2004-12-06 00:00:00,55.1,55.26,54.04,54.3,5014300
-2004-12-07 00:00:00,54.21,54.66,54.04,54.04,5386200
-2004-12-08 00:00:00,54.12,55.03,54.02,55.03,6878200
-2004-12-09 00:00:00,55.07,56.48,55.01,56.38,9406500
-2004-12-10 00:00:00,57.4,57.4,55.52,56.44,5080100
-2004-12-13 00:00:00,56.44,56.69,56.1,56.49,4471200
-2004-12-14 00:00:00,56.27,56.55,55.75,56.49,4430800
-2004-12-15 00:00:00,56.18,56.3,55.61,56.12,5477500
-2004-12-16 00:00:00,55.9,56.4,55.64,56.1,4829900
-2004-12-17 00:00:00,55.95,56.55,55.35,55.44,9267200
-2004-12-20 00:00:00,55.7,56.24,55.35,55.59,4372600
-2004-12-21 00:00:00,55.57,56.14,55.47,56.07,4614000
-2004-12-22 00:00:00,55.65,56.09,55.35,55.92,4592900
-2004-12-23 00:00:00,55.9,56.09,55.5,55.59,2868100
-2004-12-27 00:00:00,55.8,55.96,55.36,55.4,3311800
-2004-12-28 00:00:00,55.5,55.69,55.28,55.44,3866900
-2004-12-29 00:00:00,55.3,55.35,55.01,55.24,3511900
-2004-12-30 00:00:00,55.1,55.67,55.05,55.45,2769500
-2004-12-31 00:00:00,55.5,55.5,55.04,55.08,3228500
-2005-01-03 00:00:00,55.65,55.75,55.1,55.19,4858000
-2005-01-04 00:00:00,55.12,55.48,54.49,54.5,5547400
-2005-01-05 00:00:00,55.28,55.89,55.0,55.07,7277200
-2005-01-06 00:00:00,54.82,55.54,54.66,55.34,5261200
-2005-01-07 00:00:00,55.15,56.15,55.02,55.92,6250500
-2005-01-10 00:00:00,56.02,56.57,55.89,56.36,5802500
-2005-01-11 00:00:00,55.92,56.64,55.84,56.3,5557200
-2005-01-12 00:00:00,56.26,56.58,55.78,56.51,5784100
-2005-01-13 00:00:00,56.0,56.25,55.34,55.53,5222100
-2005-01-14 00:00:00,55.5,55.98,55.43,55.88,4318000
-2005-01-18 00:00:00,55.48,56.04,53.3,55.99,5519300
-2005-01-19 00:00:00,55.84,56.85,55.76,56.68,7833600
-2005-01-20 00:00:00,56.3,57.04,56.28,56.7,6108000
-2005-01-21 00:00:00,56.43,56.53,55.35,55.65,6018800
-2005-01-24 00:00:00,54.9,55.55,54.33,55.21,7494600
-2005-01-25 00:00:00,55.2,55.92,55.2,55.73,5719800
-2005-01-26 00:00:00,55.71,56.18,55.44,55.44,6182400
-2005-01-27 00:00:00,55.05,55.55,54.73,55.32,5277800
-2005-01-28 00:00:00,52.15,54.37,52.14,54.15,53824300
-2005-01-31 00:00:00,54.5,54.52,52.99,53.23,19821300
-2005-02-01 00:00:00,53.45,53.45,52.69,52.87,13982700
-2005-02-02 00:00:00,53.01,53.6,52.99,53.4,13125100
-2005-02-03 00:00:00,53.34,53.44,53.09,53.24,13414900
-2005-02-04 00:00:00,53.23,53.24,52.34,52.62,11129100
-2005-02-07 00:00:00,52.62,52.99,52.35,52.53,10555200
-2005-02-08 00:00:00,52.53,52.54,51.75,51.98,14104800
-2005-02-09 00:00:00,52.0,52.09,51.51,51.51,10631100
-2005-02-10 00:00:00,51.69,51.89,51.16,51.62,13224600
-2005-02-11 00:00:00,51.7,52.28,51.56,52.15,10350400
-2005-02-14 00:00:00,52.41,52.82,52.33,52.7,13729800
-2005-02-15 00:00:00,52.89,53.62,52.71,53.48,9685600
-2005-02-16 00:00:00,53.49,53.49,53.15,53.31,9472800
-2005-02-17 00:00:00,53.29,53.46,53.09,53.33,6178600
-2005-02-18 00:00:00,53.33,53.92,53.22,53.5,9532100
-2005-02-22 00:00:00,53.15,53.33,52.25,52.25,9229900
-2005-02-23 00:00:00,53.15,53.72,52.89,53.49,8675400
-2005-02-24 00:00:00,53.6,53.9,53.49,53.83,10081800
-2005-02-25 00:00:00,53.83,54.19,53.76,54.19,6687300
-2005-02-28 00:00:00,54.19,54.2,53.0,53.09,8728400
-2005-03-01 00:00:00,53.09,53.55,53.09,53.51,7072500
-2005-03-02 00:00:00,53.26,53.79,53.25,53.59,5047300
-2005-03-03 00:00:00,53.78,53.84,53.35,53.48,6376300
-2005-03-04 00:00:00,53.87,54.0,53.68,53.85,4552200
-2005-03-07 00:00:00,53.98,53.98,53.68,53.7,4415800
-2005-03-08 00:00:00,53.7,53.76,53.3,53.35,4997300
-2005-03-09 00:00:00,53.35,53.5,52.8,53.0,5101000
-2005-03-10 00:00:00,53.04,53.86,52.89,53.27,6955600
-2005-03-11 00:00:00,53.29,53.44,52.48,52.51,6055900
-2005-03-14 00:00:00,52.81,53.25,52.53,53.25,5322700
-2005-03-15 00:00:00,53.35,53.44,52.92,52.92,4682700
-2005-03-16 00:00:00,52.9,53.3,52.6,52.81,5249500
-2005-03-17 00:00:00,52.65,53.0,52.42,52.75,5243300
-2005-03-18 00:00:00,53.09,53.5,52.7,53.4,11337100
-2005-03-21 00:00:00,53.55,53.6,52.6,52.74,5185200
-2005-03-22 00:00:00,52.74,52.79,51.99,52.05,7259600
-2005-03-23 00:00:00,52.04,53.19,52.04,52.83,7771100
-2005-03-24 00:00:00,53.0,53.2,52.6,52.6,5249600
-2005-03-28 00:00:00,52.55,52.72,52.22,52.51,5758100
-2005-03-29 00:00:00,52.4,52.41,51.86,51.86,7880900
-2005-03-30 00:00:00,51.96,53.56,51.92,53.36,8632900
-2005-03-31 00:00:00,53.26,53.3,52.76,53.0,5391900
-2005-04-01 00:00:00,53.1,53.42,52.37,52.61,5349700
-2005-04-04 00:00:00,53.18,54.0,52.92,53.9,8448400
-2005-04-05 00:00:00,53.98,54.16,53.77,54.0,6734100
-2005-04-06 00:00:00,54.0,54.0,53.67,53.96,4753200
-2005-04-07 00:00:00,54.05,55.07,54.0,55.07,8071500
-2005-04-08 00:00:00,55.05,55.06,54.5,54.5,5170700
-2005-04-11 00:00:00,54.76,55.88,54.5,55.34,8835800
-2005-04-12 00:00:00,55.03,55.72,54.9,55.52,6922900
-2005-04-13 00:00:00,55.37,55.66,54.81,55.21,6967500
-2005-04-14 00:00:00,55.28,55.6,54.98,55.0,8245500
-2005-04-15 00:00:00,55.0,55.48,54.6,54.8,9487800
-2005-04-18 00:00:00,54.8,54.98,54.13,54.6,7933900
-2005-04-19 00:00:00,54.44,55.0,54.11,54.33,7818200
-2005-04-20 00:00:00,53.96,54.16,53.25,53.39,6581000
-2005-04-21 00:00:00,53.9,54.19,53.3,54.19,4739900
-2005-04-22 00:00:00,54.08,54.19,53.35,53.89,5985800
-2005-04-25 00:00:00,54.13,54.19,53.4,53.83,6022800
-2005-04-26 00:00:00,53.66,53.87,53.37,53.37,4107500
-2005-04-27 00:00:00,53.17,53.68,52.54,53.53,5733400
-2005-04-28 00:00:00,53.8,55.6,53.74,53.99,15706100
-2005-04-29 00:00:00,54.2,54.54,53.29,54.15,10352100
-2005-05-02 00:00:00,54.15,54.98,54.01,54.8,6715600
-2005-05-03 00:00:00,54.81,55.0,54.4,54.9,5843200
-2005-05-04 00:00:00,54.91,55.21,54.66,55.14,5779000
-2005-05-05 00:00:00,55.14,55.2,54.4,54.78,5177900
-2005-05-06 00:00:00,55.0,55.3,54.59,54.75,5404500
-2005-05-09 00:00:00,54.75,55.12,54.49,54.98,7267300
-2005-05-10 00:00:00,54.65,55.15,54.28,54.88,5999600
-2005-05-11 00:00:00,55.07,55.58,54.73,55.48,8441300
-2005-05-12 00:00:00,55.6,56.01,55.4,55.44,6717600
-2005-05-13 00:00:00,55.34,55.36,54.25,54.75,6613400
-2005-05-16 00:00:00,54.92,55.29,54.8,55.14,6793400
-2005-05-17 00:00:00,55.1,55.73,54.92,55.63,7712500
-2005-05-18 00:00:00,55.73,56.4,55.65,56.4,6306500
-2005-05-19 00:00:00,55.79,56.73,55.76,56.62,6628400
-2005-05-20 00:00:00,56.59,56.61,56.27,56.48,5379100
-2005-05-23 00:00:00,56.38,56.79,56.2,56.48,4650800
-2005-05-24 00:00:00,56.32,56.45,55.76,56.0,5716300
-2005-05-25 00:00:00,55.8,56.0,55.4,55.73,5068400
-2005-05-26 00:00:00,55.74,56.07,55.7,55.81,5097300
-2005-05-27 00:00:00,55.66,55.79,55.34,55.76,4389400
-2005-05-31 00:00:00,55.42,55.64,55.13,55.15,5904000
-2005-06-01 00:00:00,55.01,56.16,55.0,56.12,5475100
-2005-06-02 00:00:00,55.85,56.02,55.51,55.97,6069900
-2005-06-03 00:00:00,55.65,55.79,55.22,55.27,4310100
-2005-06-06 00:00:00,55.18,55.38,54.9,55.31,4657700
-2005-06-07 00:00:00,55.54,55.96,55.4,55.45,5420600
-2005-06-08 00:00:00,55.85,55.85,55.28,55.31,4898100
-2005-06-09 00:00:00,55.3,55.3,54.89,55.2,4881300
-2005-06-10 00:00:00,55.4,55.4,54.4,54.75,5514700
-2005-06-13 00:00:00,54.41,54.89,54.13,54.31,5415800
-2005-06-14 00:00:00,54.3,54.56,54.1,54.39,5372300
-2005-06-15 00:00:00,54.44,54.61,54.25,54.4,6483700
-2005-06-16 00:00:00,54.18,54.34,54.08,54.25,4733500
-2005-06-17 00:00:00,54.8,54.88,54.38,54.42,11874400
-2005-06-20 00:00:00,54.21,54.47,54.12,54.25,4178600
-2005-06-21 00:00:00,54.06,54.36,54.0,54.33,5042100
-2005-06-22 00:00:00,54.33,54.52,54.15,54.44,5628900
-2005-06-23 00:00:00,54.28,54.31,53.57,53.66,6714700
-2005-06-24 00:00:00,53.5,53.7,52.82,52.82,10288000
-2005-06-27 00:00:00,52.79,53.04,52.44,52.67,6300300
-2005-06-28 00:00:00,52.78,53.38,52.7,53.33,5955700
-2005-06-29 00:00:00,53.33,54.07,53.1,53.47,5824800
-2005-06-30 00:00:00,53.1,53.73,52.7,52.75,8299700
-2005-07-01 00:00:00,53.0,53.46,52.55,52.9,6471600
-2005-07-05 00:00:00,52.4,53.15,51.91,52.75,11411500
-2005-07-06 00:00:00,52.68,52.79,52.48,52.5,9545000
-2005-07-07 00:00:00,52.2,52.46,52.0,52.16,9086100
-2005-07-08 00:00:00,52.17,53.17,52.16,52.96,7758300
-2005-07-11 00:00:00,53.79,54.08,53.65,53.9,7252300
-2005-07-12 00:00:00,54.22,54.48,53.9,53.94,10455600
-2005-07-13 00:00:00,53.96,54.92,53.95,54.58,10491400
-2005-07-14 00:00:00,54.96,55.2,54.72,54.75,10375400
-2005-07-15 00:00:00,54.75,54.8,54.4,54.5,9808200
-2005-07-18 00:00:00,54.5,54.9,54.31,54.62,8540300
-2005-07-19 00:00:00,54.77,55.05,54.6,54.88,8521100
-2005-07-20 00:00:00,54.69,55.28,54.16,55.02,7538300
-2005-07-21 00:00:00,54.9,55.24,54.6,55.13,7590300
-2005-07-22 00:00:00,55.0,55.17,54.75,54.99,6337900
-2005-07-25 00:00:00,54.99,55.11,54.85,54.94,5442900
-2005-07-26 00:00:00,55.0,55.42,54.95,55.11,6355700
-2005-07-27 00:00:00,55.31,55.5,55.18,55.37,4983900
-2005-07-28 00:00:00,55.25,55.98,55.2,55.82,5605800
-2005-07-29 00:00:00,55.75,55.85,55.52,55.63,6300900
-2005-08-01 00:00:00,55.8,55.99,54.63,55.32,10809800
-2005-08-02 00:00:00,55.52,55.7,55.32,55.36,10497900
-2005-08-03 00:00:00,55.36,55.38,54.59,55.0,9843700
-2005-08-04 00:00:00,55.0,55.1,54.04,54.17,11328200
-2005-08-05 00:00:00,54.0,54.23,53.89,54.1,8249900
-2005-08-08 00:00:00,54.11,54.42,54.0,54.25,6290300
-2005-08-09 00:00:00,54.3,54.3,53.62,53.94,8070900
-2005-08-10 00:00:00,53.95,54.39,53.39,53.71,8411100
-2005-08-11 00:00:00,53.54,53.89,53.05,53.66,9664600
-2005-08-12 00:00:00,53.41,53.7,53.25,53.55,7422300
-2005-08-15 00:00:00,53.55,54.43,53.47,54.18,6592300
-2005-08-16 00:00:00,54.24,54.36,53.55,53.58,7150200
-2005-08-17 00:00:00,53.5,53.85,53.22,53.42,7358100
-2005-08-18 00:00:00,53.55,54.59,53.5,54.18,8655600
-2005-08-19 00:00:00,54.37,54.77,54.15,54.54,6435000
-2005-08-22 00:00:00,55.4,55.72,54.99,55.16,11513700
-2005-08-23 00:00:00,55.42,55.66,55.17,55.4,7215800
-2005-08-24 00:00:00,55.41,55.42,54.55,54.62,8321200
-2005-08-25 00:00:00,54.88,55.06,54.6,55.0,6842000
-2005-08-26 00:00:00,55.0,55.24,54.7,54.96,6619600
-2005-08-29 00:00:00,54.92,55.84,54.85,55.64,11931300
-2005-08-30 00:00:00,55.65,55.65,55.0,55.4,7833500
-2005-08-31 00:00:00,55.4,55.72,55.19,55.48,9500700
-2005-09-01 00:00:00,55.4,55.94,55.25,55.76,7784400
-2005-09-02 00:00:00,55.75,56.36,55.7,55.99,6484500
-2005-09-06 00:00:00,56.3,56.75,56.06,56.57,8132300
-2005-09-07 00:00:00,56.5,56.5,56.2,56.26,9214000
-2005-09-08 00:00:00,56.55,56.55,55.8,56.15,7520100
-2005-09-09 00:00:00,56.15,57.21,56.08,56.9,7878700
-2005-09-12 00:00:00,56.68,56.91,56.55,56.56,6401100
-2005-09-13 00:00:00,56.3,56.31,55.49,55.54,11601300
-2005-09-14 00:00:00,55.45,55.53,54.97,55.02,10317800
-2005-09-15 00:00:00,55.24,55.72,55.09,55.5,7203300
-2005-09-16 00:00:00,55.74,56.45,55.63,55.95,13634100
-2005-09-19 00:00:00,55.76,55.9,55.26,55.56,8016000
-2005-09-20 00:00:00,56.24,56.5,55.9,56.04,9517000
-2005-09-21 00:00:00,55.75,56.12,55.6,55.9,10153700
-2005-09-22 00:00:00,55.91,56.9,55.85,56.69,8766200
-2005-09-23 00:00:00,56.51,56.94,56.1,56.74,7859500
-2005-09-26 00:00:00,56.99,57.13,56.4,56.59,7647800
-2005-09-27 00:00:00,56.47,57.28,56.34,57.1,7878800
-2005-09-28 00:00:00,57.19,57.73,57.1,57.44,8143200
-2005-09-29 00:00:00,57.35,58.17,57.28,58.14,9644100
-2005-09-30 00:00:00,57.87,59.46,57.59,59.46,23314300
-2005-10-03 00:00:00,59.43,59.56,59.13,59.31,15234500
-2005-10-04 00:00:00,58.45,58.72,57.97,58.08,24592100
-2005-10-05 00:00:00,57.8,58.0,57.02,57.11,15616400
-2005-10-06 00:00:00,57.0,57.76,55.5,56.22,21143000
-2005-10-07 00:00:00,56.55,56.55,55.87,56.04,12314200
-2005-10-10 00:00:00,56.04,56.4,55.8,55.84,9164800
-2005-10-11 00:00:00,56.0,56.37,55.9,56.01,10238300
-2005-10-12 00:00:00,56.01,56.23,55.6,56.03,9824100
-2005-10-13 00:00:00,55.98,56.51,55.96,56.2,8723300
-2005-10-14 00:00:00,55.85,56.29,55.78,56.11,8307500
-2005-10-17 00:00:00,56.02,56.11,55.4,55.78,8406200
-2005-10-18 00:00:00,55.4,55.59,54.87,55.35,7906600
-2005-10-19 00:00:00,54.65,55.7,54.62,55.67,9540100
-2005-10-20 00:00:00,55.7,55.96,54.97,55.17,9112000
-2005-10-21 00:00:00,55.17,55.35,54.81,54.81,10659000
-2005-10-24 00:00:00,54.99,55.64,54.95,55.1,8221200
-2005-10-25 00:00:00,55.15,55.73,55.03,55.59,7570700
-2005-10-26 00:00:00,55.59,55.75,54.96,54.99,7442600
-2005-10-27 00:00:00,55.0,55.3,54.88,55.02,7090300
-2005-10-28 00:00:00,55.48,56.24,55.15,55.92,8200400
-2005-10-31 00:00:00,55.67,56.38,55.66,55.99,10998100
-2005-11-01 00:00:00,56.5,56.72,55.25,55.25,10760400
-2005-11-02 00:00:00,55.0,55.7,54.96,55.65,10583100
-2005-11-03 00:00:00,55.9,56.11,55.75,55.96,8328300
-2005-11-04 00:00:00,56.2,56.3,55.75,55.92,6064700
-2005-11-07 00:00:00,55.52,55.81,55.14,55.58,7611700
-2005-11-08 00:00:00,55.37,55.89,55.34,55.71,6447900
-2005-11-09 00:00:00,55.88,56.33,55.75,56.0,6076000
-2005-11-10 00:00:00,56.0,56.56,55.92,56.37,7645800
-2005-11-11 00:00:00,56.41,56.7,56.26,56.37,7528500
-2005-11-14 00:00:00,56.3,56.51,55.71,55.92,9706700
-2005-11-15 00:00:00,55.97,56.12,55.92,56.0,9658100
-2005-11-16 00:00:00,56.18,56.85,56.14,56.6,9982900
-2005-11-17 00:00:00,56.85,57.43,56.6,57.15,8009400
-2005-11-18 00:00:00,57.65,57.66,57.06,57.45,11973800
-2005-11-21 00:00:00,57.2,57.75,57.17,57.64,5644200
-2005-11-22 00:00:00,57.59,57.59,56.92,57.14,6840700
-2005-11-23 00:00:00,56.99,57.01,56.35,57.01,8448500
-2005-11-25 00:00:00,57.2,57.63,57.17,57.28,2326800
-2005-11-28 00:00:00,56.85,57.36,56.72,57.11,5787100
-2005-11-29 00:00:00,57.36,57.97,57.35,57.68,6821700
-2005-11-30 00:00:00,57.79,58.04,57.16,57.19,8624300
-2005-12-01 00:00:00,57.36,58.0,57.32,57.64,6894300
-2005-12-02 00:00:00,57.3,57.72,57.21,57.36,15060900
-2005-12-05 00:00:00,57.12,57.6,57.12,57.43,6158800
-2005-12-06 00:00:00,57.4,57.82,57.34,57.41,6015500
-2005-12-07 00:00:00,57.5,57.66,56.8,57.04,6839200
-2005-12-08 00:00:00,57.0,57.5,56.7,57.01,5414100
-2005-12-09 00:00:00,57.05,57.5,57.05,57.33,5284000
-2005-12-12 00:00:00,57.3,57.54,56.82,56.91,6006100
-2005-12-13 00:00:00,57.2,58.75,57.2,58.51,10104900
-2005-12-14 00:00:00,58.49,59.7,58.28,59.62,9403200
-2005-12-15 00:00:00,59.05,59.13,58.0,58.99,10429500
-2005-12-16 00:00:00,59.19,59.45,57.5,58.11,18585300
-2005-12-19 00:00:00,58.14,58.84,57.76,58.55,7045500
-2005-12-20 00:00:00,58.0,58.69,57.75,58.21,5440300
-2005-12-21 00:00:00,58.25,58.79,58.25,58.52,6078300
-2005-12-22 00:00:00,58.27,58.78,58.25,58.78,5800000
-2005-12-23 00:00:00,58.81,59.19,58.17,58.88,3913000
-2005-12-27 00:00:00,58.66,58.95,58.45,58.6,4744800
-2005-12-28 00:00:00,58.59,58.8,58.36,58.54,5663000
-2005-12-29 00:00:00,58.43,58.65,58.12,58.42,4008000
-2005-12-30 00:00:00,58.15,58.56,57.88,57.88,5928600
-2006-01-03 00:00:00,58.3,58.86,57.69,58.78,9741500
-2006-01-04 00:00:00,58.8,59.12,58.56,58.89,6746400
-2006-01-05 00:00:00,58.7,59.07,58.61,58.7,8936100
-2006-01-06 00:00:00,58.74,58.8,58.48,58.64,8825800
-2006-01-09 00:00:00,58.45,59.09,58.45,59.08,7715700
-2006-01-10 00:00:00,58.89,58.9,58.57,58.85,8552900
-2006-01-11 00:00:00,58.94,59.07,58.6,59.06,8790500
-2006-01-12 00:00:00,58.98,59.0,58.4,58.41,6612800
-2006-01-13 00:00:00,58.41,58.92,58.39,58.9,7146800
-2006-01-17 00:00:00,58.45,58.86,58.42,58.65,5299200
-2006-01-18 00:00:00,58.5,58.75,58.37,58.67,6689500
-2006-01-19 00:00:00,58.0,58.88,58.0,58.51,8067300
-2006-01-20 00:00:00,58.51,58.56,57.79,57.84,10491600
-2006-01-23 00:00:00,57.84,58.26,57.64,57.64,9437700
-2006-01-24 00:00:00,58.0,58.16,57.29,57.87,8163500
-2006-01-25 00:00:00,58.1,58.47,57.83,58.47,8932300
-2006-01-26 00:00:00,58.75,59.0,58.59,58.82,7007000
-2006-01-27 00:00:00,59.4,59.8,59.05,59.74,11747900
-2006-01-30 00:00:00,59.13,59.7,58.95,59.14,7909700
-2006-01-31 00:00:00,58.95,59.35,58.89,59.23,10347500
-2006-02-01 00:00:00,59.1,60.02,59.06,59.82,10834600
-2006-02-02 00:00:00,59.74,60.15,59.64,59.65,9759100
-2006-02-03 00:00:00,59.39,60.05,59.32,59.68,7815900
-2006-02-06 00:00:00,59.58,59.9,59.1,59.79,4998800
-2006-02-07 00:00:00,59.47,59.81,59.11,59.32,6403600
-2006-02-08 00:00:00,59.4,59.8,59.23,59.47,6775700
-2006-02-09 00:00:00,59.46,59.85,59.32,59.62,6242200
-2006-02-10 00:00:00,59.63,59.79,59.46,59.7,5804900
-2006-02-13 00:00:00,59.58,59.67,59.27,59.44,5198600
-2006-02-14 00:00:00,59.55,60.0,59.48,59.84,7923000
-2006-02-15 00:00:00,59.75,60.25,59.71,60.11,8575200
-2006-02-16 00:00:00,60.02,60.83,60.01,60.73,6998200
-2006-02-17 00:00:00,60.59,61.03,60.42,61.0,9137500
-2006-02-21 00:00:00,60.88,61.0,60.69,60.88,6770600
-2006-02-22 00:00:00,61.0,62.0,60.98,61.94,8974000
-2006-02-23 00:00:00,61.85,62.09,61.39,61.48,7110800
-2006-02-24 00:00:00,61.32,61.73,61.06,61.5,5610800
-2006-02-27 00:00:00,61.68,61.89,61.35,61.35,6723100
-2006-02-28 00:00:00,61.0,61.21,59.85,59.93,14458000
-2006-03-01 00:00:00,60.11,60.46,60.02,60.11,9155200
-2006-03-02 00:00:00,59.99,60.02,59.36,59.55,10876800
-2006-03-03 00:00:00,59.3,60.16,59.3,59.67,7797900
-2006-03-06 00:00:00,59.55,59.96,59.5,59.67,4553300
-2006-03-07 00:00:00,59.56,60.56,59.42,60.3,7366400
-2006-03-08 00:00:00,60.25,61.33,60.23,61.07,8680200
-2006-03-09 00:00:00,61.5,62.0,61.1,61.4,7114000
-2006-03-10 00:00:00,61.45,62.44,61.45,62.25,8506900
-2006-03-13 00:00:00,62.11,62.5,61.8,61.98,5956100
-2006-03-14 00:00:00,60.09,60.68,59.6,60.01,18234500
-2006-03-15 00:00:00,60.51,60.51,59.77,59.9,9813600
-2006-03-16 00:00:00,59.8,59.86,59.0,59.39,12489800
-2006-03-17 00:00:00,59.39,59.4,58.85,59.1,17418000
-2006-03-20 00:00:00,59.38,59.38,58.71,59.18,7027800
-2006-03-21 00:00:00,59.21,59.72,58.94,59.03,6909400
-2006-03-22 00:00:00,58.7,59.6,58.7,59.49,5849700
-2006-03-23 00:00:00,59.26,59.4,58.44,58.65,9166500
-2006-03-24 00:00:00,58.56,58.95,57.98,58.74,8870500
-2006-03-27 00:00:00,58.38,58.62,58.26,58.29,8040400
-2006-03-28 00:00:00,58.0,58.28,57.5,57.53,14113000
-2006-03-29 00:00:00,57.44,57.98,57.0,57.74,12430600
-2006-03-30 00:00:00,57.53,58.1,57.4,57.63,8419500
-2006-03-31 00:00:00,57.63,58.3,57.58,57.63,11176100
-2006-04-03 00:00:00,57.69,58.36,57.69,57.88,8113400
-2006-04-04 00:00:00,57.83,58.48,57.77,58.0,8873400
-2006-04-05 00:00:00,57.95,58.1,57.54,57.62,8926000
-2006-04-06 00:00:00,57.57,57.92,57.24,57.5,6607300
-2006-04-07 00:00:00,57.5,57.94,57.26,57.28,7392400
-2006-04-10 00:00:00,57.3,57.4,56.95,57.15,7153700
-2006-04-11 00:00:00,57.27,57.3,56.09,56.49,13443800
-2006-04-12 00:00:00,56.3,56.5,56.28,56.42,8850500
-2006-04-13 00:00:00,56.4,56.67,56.35,56.6,6852400
-2006-04-17 00:00:00,56.2,56.47,55.75,56.03,13180200
-2006-04-18 00:00:00,55.94,56.37,55.84,56.16,11186200
-2006-04-19 00:00:00,55.68,56.08,55.07,56.07,12877800
-2006-04-20 00:00:00,56.16,56.8,55.77,56.26,15583700
-2006-04-21 00:00:00,56.1,56.76,55.99,56.34,12076800
-2006-04-24 00:00:00,56.15,57.0,56.15,56.6,9313400
-2006-04-25 00:00:00,56.9,57.52,56.63,57.27,22369200
-2006-04-26 00:00:00,57.56,58.06,57.48,58.01,15869100
-2006-04-27 00:00:00,57.8,58.73,57.76,58.38,8826800
-2006-04-28 00:00:00,58.3,58.47,58.0,58.21,8917700
-2006-05-01 00:00:00,58.43,58.67,57.76,57.88,7304700
-2006-05-02 00:00:00,57.66,58.34,57.43,58.11,8489300
-2006-05-03 00:00:00,56.25,56.49,55.18,56.22,28760000
-2006-05-04 00:00:00,56.23,56.69,55.6,55.86,15422400
-2006-05-05 00:00:00,56.24,56.24,55.65,55.73,13405200
-2006-05-08 00:00:00,56.01,56.6,55.42,56.34,14653300
-2006-05-09 00:00:00,56.36,56.67,56.17,56.5,11459800
-2006-05-10 00:00:00,56.69,56.74,56.25,56.34,9617500
-2006-05-11 00:00:00,56.65,56.65,55.51,55.65,12379000
-2006-05-12 00:00:00,55.8,55.83,55.01,55.01,13888800
-2006-05-15 00:00:00,54.69,55.7,54.05,55.57,11531400
-2006-05-16 00:00:00,55.6,56.26,55.52,56.04,11485100
-2006-05-17 00:00:00,55.56,55.92,55.25,55.33,10081100
-2006-05-18 00:00:00,55.2,55.53,54.88,54.89,7772400
-2006-05-19 00:00:00,54.99,55.0,53.75,54.15,16266300
-2006-05-22 00:00:00,53.96,54.49,53.95,54.28,9208200
-2006-05-23 00:00:00,54.31,54.99,54.06,54.49,9505900
-2006-05-24 00:00:00,54.56,55.14,54.19,54.82,9998700
-2006-05-25 00:00:00,55.13,55.28,54.86,55.26,8082600
-2006-05-26 00:00:00,55.2,55.3,54.71,55.13,6442600
-2006-05-30 00:00:00,54.78,55.02,54.33,54.38,6971000
-2006-05-31 00:00:00,54.58,54.69,54.0,54.25,11624100
-2006-06-01 00:00:00,54.35,54.51,54.03,54.48,6941200
-2006-06-02 00:00:00,54.37,54.55,53.8,53.95,8577600
-2006-06-05 00:00:00,53.8,54.04,53.07,53.18,7945800
-2006-06-06 00:00:00,53.11,53.5,52.75,53.37,9189300
-2006-06-07 00:00:00,53.6,54.13,53.16,53.24,8439600
-2006-06-08 00:00:00,53.5,55.1,53.3,54.74,15081400
-2006-06-09 00:00:00,54.52,55.0,54.11,54.45,7723700
-2006-06-12 00:00:00,54.57,54.92,54.16,54.31,5924200
-2006-06-13 00:00:00,54.32,55.25,54.1,54.13,10410600
-2006-06-14 00:00:00,54.0,54.93,53.79,54.83,8757100
-2006-06-15 00:00:00,54.97,55.09,53.97,54.88,8548000
-2006-06-16 00:00:00,54.89,55.2,54.83,55.02,10789100
-2006-06-19 00:00:00,55.98,56.0,54.7,54.87,11238100
-2006-06-20 00:00:00,55.23,55.84,54.86,55.58,11377800
-2006-06-21 00:00:00,55.52,56.19,55.46,55.82,8701300
-2006-06-22 00:00:00,55.63,55.92,55.52,55.85,6121900
-2006-06-23 00:00:00,55.56,56.16,55.5,55.73,6917400
-2006-06-26 00:00:00,55.74,56.0,55.26,55.99,5617900
-2006-06-27 00:00:00,55.25,56.0,55.2,55.75,7336400
-2006-06-28 00:00:00,55.75,56.02,55.5,55.77,6487900
-2006-06-29 00:00:00,56.24,57.0,55.82,56.99,10318500
-2006-06-30 00:00:00,57.0,57.19,55.6,55.6,21154000
-2006-07-03 00:00:00,56.02,56.41,56.02,56.3,4592900
-2006-07-05 00:00:00,55.7,56.14,55.65,55.93,9146100
-2006-07-06 00:00:00,55.97,56.75,55.94,56.45,7215400
-2006-07-07 00:00:00,56.45,56.75,56.25,56.5,6834500
-2006-07-10 00:00:00,56.43,57.13,56.43,56.98,6776600
-2006-07-11 00:00:00,56.78,57.34,56.78,57.25,6104000
-2006-07-12 00:00:00,57.25,57.33,56.51,56.61,7060100
-2006-07-13 00:00:00,56.61,56.79,56.4,56.54,9209400
-2006-07-14 00:00:00,56.29,56.36,55.25,55.66,8959100
-2006-07-17 00:00:00,55.63,56.17,55.55,55.82,6167300
-2006-07-18 00:00:00,55.65,55.92,55.3,55.81,7123000
-2006-07-19 00:00:00,55.8,56.85,55.5,56.64,7938400
-2006-07-20 00:00:00,56.41,56.99,56.18,56.61,5748200
-2006-07-21 00:00:00,56.85,56.98,55.92,56.07,8014400
-2006-07-24 00:00:00,56.35,56.99,56.15,56.9,4482400
-2006-07-25 00:00:00,56.6,57.25,56.22,56.88,6701600
-2006-07-26 00:00:00,56.65,56.77,56.31,56.67,7223500
-2006-07-27 00:00:00,56.85,56.99,56.4,56.44,5572500
-2006-07-28 00:00:00,56.87,57.23,56.66,56.81,5886700
-2006-07-31 00:00:00,56.41,56.66,56.07,56.2,7569000
-2006-08-01 00:00:00,56.0,56.07,55.7,55.93,5850700
-2006-08-02 00:00:00,57.98,58.9,57.47,58.29,17707400
-2006-08-03 00:00:00,58.46,59.69,58.13,59.45,12370500
-2006-08-04 00:00:00,59.59,59.76,59.09,59.45,7888800
-2006-08-07 00:00:00,59.14,59.47,58.84,59.4,6377400
-2006-08-08 00:00:00,59.75,60.0,59.28,59.72,9319300
-2006-08-09 00:00:00,59.8,59.98,59.4,59.54,5617000
-2006-08-10 00:00:00,59.6,60.29,59.58,60.26,8648900
-2006-08-11 00:00:00,59.99,60.45,59.79,60.26,8092500
-2006-08-14 00:00:00,60.27,60.75,59.64,59.76,8069500
-2006-08-15 00:00:00,60.25,60.62,60.1,60.44,6944700
-2006-08-16 00:00:00,60.38,60.56,60.23,60.42,6605100
-2006-08-17 00:00:00,60.14,60.64,60.14,60.34,6589200
-2006-08-18 00:00:00,60.35,60.42,59.78,60.39,6865200
-2006-08-21 00:00:00,60.3,60.93,60.28,60.78,5296500
-2006-08-22 00:00:00,60.72,61.18,60.71,61.05,6521600
-2006-08-23 00:00:00,60.9,61.45,60.73,60.92,4746000
-2006-08-24 00:00:00,60.88,61.38,60.82,61.05,5346300
-2006-08-25 00:00:00,60.83,61.17,60.82,60.87,4492800
-2006-08-28 00:00:00,60.42,61.22,60.22,60.98,6248600
-2006-08-29 00:00:00,61.0,61.39,60.76,61.2,4940800
-2006-08-30 00:00:00,61.45,62.03,61.4,61.75,8797700
-2006-08-31 00:00:00,61.57,62.03,61.55,61.9,6514600
-2006-09-01 00:00:00,61.99,62.09,61.75,61.91,4132300
-2006-09-05 00:00:00,61.5,61.69,61.19,61.56,6288700
-2006-09-06 00:00:00,61.56,61.67,61.14,61.44,4595800
-2006-09-07 00:00:00,61.89,62.03,61.34,61.53,7174000
-2006-09-08 00:00:00,62.34,62.34,61.1,61.14,5725900
-2006-09-11 00:00:00,61.1,62.1,61.09,61.92,9150500
-2006-09-12 00:00:00,61.92,62.18,61.75,61.85,5626800
-2006-09-13 00:00:00,61.83,61.85,60.42,60.56,11058000
-2006-09-14 00:00:00,60.05,60.97,59.83,60.77,8959100
-2006-09-15 00:00:00,61.1,61.75,60.9,60.9,17543900
-2006-09-18 00:00:00,60.73,60.98,60.44,60.5,6676300
-2006-09-19 00:00:00,60.32,60.93,60.21,60.91,7318100
-2006-09-20 00:00:00,61.1,61.78,60.76,61.63,6997800
-2006-09-21 00:00:00,61.81,62.02,61.43,61.74,9904700
-2006-09-22 00:00:00,61.65,62.0,61.54,61.81,6795200
-2006-09-25 00:00:00,61.57,62.5,61.56,62.29,8142500
-2006-09-26 00:00:00,62.03,62.65,61.91,62.48,8944100
-2006-09-27 00:00:00,62.48,62.85,62.36,62.73,8292000
-2006-09-28 00:00:00,62.41,62.55,61.92,62.26,9379800
-2006-09-29 00:00:00,62.13,62.69,61.98,61.98,7232500
-2006-10-02 00:00:00,61.99,62.31,61.89,62.04,4732100
-2006-10-03 00:00:00,61.89,62.5,61.89,62.3,8824800
-2006-10-04 00:00:00,62.08,63.53,62.02,63.34,15044800
-2006-10-05 00:00:00,63.23,63.74,63.21,63.52,8244800
-2006-10-06 00:00:00,63.15,63.31,62.72,63.09,7072300
-2006-10-09 00:00:00,62.78,63.04,62.74,62.85,3882500
-2006-10-10 00:00:00,62.61,62.72,62.05,62.72,7689900
-2006-10-11 00:00:00,62.28,62.67,62.12,62.48,4826500
-2006-10-12 00:00:00,62.57,62.87,62.32,62.41,5931800
-2006-10-13 00:00:00,62.16,62.19,61.65,62.13,7187800
-2006-10-16 00:00:00,61.82,62.23,61.5,62.05,5242700
-2006-10-17 00:00:00,61.79,62.48,61.77,62.25,6684000
-2006-10-18 00:00:00,62.15,62.83,62.0,62.59,7517900
-2006-10-19 00:00:00,62.29,62.56,62.14,62.5,5229600
-2006-10-20 00:00:00,62.73,62.88,62.15,62.68,8001100
-2006-10-23 00:00:00,62.28,63.47,62.25,63.28,7354400
-2006-10-24 00:00:00,63.0,63.17,62.67,62.88,6879500
-2006-10-25 00:00:00,62.98,63.4,62.82,63.13,5911000
-2006-10-26 00:00:00,63.1,63.67,62.9,63.5,6426000
-2006-10-27 00:00:00,63.31,63.84,63.15,63.56,7173400
-2006-10-30 00:00:00,63.57,64.02,63.45,63.81,8786600
-2006-10-31 00:00:00,62.21,63.53,62.21,63.39,14877300
-2006-11-01 00:00:00,63.2,63.63,62.55,63.04,8882000
-2006-11-02 00:00:00,62.84,63.39,62.76,63.27,8152800
-2006-11-03 00:00:00,63.27,63.49,63.1,63.4,5498300
-2006-11-06 00:00:00,63.23,63.75,63.12,63.56,9449400
-2006-11-07 00:00:00,63.56,64.38,63.42,64.11,7796600
-2006-11-08 00:00:00,64.13,64.35,63.94,64.04,9745400
-2006-11-09 00:00:00,63.86,64.0,63.19,63.8,8202400
-2006-11-10 00:00:00,63.96,64.0,63.35,63.7,6891900
-2006-11-13 00:00:00,63.77,63.79,63.15,63.25,6033000
-2006-11-14 00:00:00,63.18,63.39,62.74,63.2,7899400
-2006-11-15 00:00:00,63.12,63.47,62.98,63.12,5559200
-2006-11-16 00:00:00,63.27,63.81,63.0,63.52,4839600
-2006-11-17 00:00:00,63.5,63.87,63.3,63.86,6249100
-2006-11-20 00:00:00,63.9,63.97,63.63,63.69,4624800
-2006-11-21 00:00:00,63.45,63.71,63.26,63.26,5114800
-2006-11-22 00:00:00,63.27,63.64,63.06,63.64,4059300
-2006-11-24 00:00:00,63.64,63.74,63.4,63.53,2288000
-2006-11-27 00:00:00,63.17,63.35,62.53,62.84,7182900
-2006-11-28 00:00:00,62.7,63.36,62.29,63.07,7145800
-2006-11-29 00:00:00,62.95,63.24,62.59,63.21,5767900
-2006-11-30 00:00:00,63.04,63.24,62.53,62.79,9011900
-2006-12-01 00:00:00,63.01,63.1,62.21,62.69,6604400
-2006-12-04 00:00:00,63.08,63.55,62.75,63.42,7083800
-2006-12-05 00:00:00,63.42,63.96,63.3,63.51,6025100
-2006-12-06 00:00:00,63.57,63.81,63.29,63.8,5547900
-2006-12-07 00:00:00,63.95,64.04,63.68,63.8,6999200
-2006-12-08 00:00:00,63.7,64.18,63.57,63.89,4695400
-2006-12-11 00:00:00,63.7,64.03,63.6,63.87,3858400
-2006-12-12 00:00:00,63.92,64.06,63.45,63.7,7022300
-2006-12-13 00:00:00,63.73,63.95,63.25,63.4,6102100
-2006-12-14 00:00:00,63.3,63.78,63.28,63.35,5850500
-2006-12-15 00:00:00,63.49,64.24,63.37,64.11,11542200
-2006-12-18 00:00:00,64.02,64.27,63.65,64.16,5769300
-2006-12-19 00:00:00,63.72,64.45,63.7,64.39,6102700
-2006-12-20 00:00:00,64.3,64.48,64.02,64.47,4477700
-2006-12-21 00:00:00,64.3,64.5,63.92,64.05,6066400
-2006-12-22 00:00:00,64.23,64.25,63.75,63.8,4390700
-2006-12-26 00:00:00,63.67,64.27,63.6,64.19,4020000
-2006-12-27 00:00:00,64.4,64.58,64.25,64.42,5246800
-2006-12-28 00:00:00,64.17,64.62,64.12,64.48,3901900
-2006-12-29 00:00:00,64.36,64.73,64.1,64.27,4421700
-2007-01-03 00:00:00,63.72,64.66,63.7,64.54,9717900
-2007-01-04 00:00:00,64.34,64.5,63.75,64.05,8711400
-2007-01-05 00:00:00,63.87,64.0,63.34,63.5,9907900
-2007-01-08 00:00:00,63.59,63.78,63.23,63.64,11068200
-2007-01-09 00:00:00,63.39,63.8,63.11,63.48,10823800
-2007-01-10 00:00:00,63.27,64.33,63.25,64.24,8139400
-2007-01-11 00:00:00,64.16,64.8,64.1,64.64,6593000
-2007-01-12 00:00:00,64.4,65.0,64.4,65.0,7904200
-2007-01-16 00:00:00,64.91,65.0,64.72,65.0,10397100
-2007-01-17 00:00:00,65.21,65.73,64.85,65.36,11403700
-2007-01-18 00:00:00,65.25,65.65,63.68,65.54,8679900
-2007-01-19 00:00:00,65.69,66.3,65.54,66.09,9241500
-2007-01-22 00:00:00,65.95,66.03,65.16,65.72,9324800
-2007-01-23 00:00:00,66.0,66.0,65.29,65.64,5763600
-2007-01-24 00:00:00,65.55,65.74,65.1,65.51,6366500
-2007-01-25 00:00:00,65.36,65.49,64.68,64.92,6800500
-2007-01-26 00:00:00,65.0,65.14,64.5,64.86,6829500
-2007-01-29 00:00:00,65.23,65.55,64.83,64.88,9458300
-2007-01-30 00:00:00,64.41,64.79,63.68,64.59,12003400
-2007-01-31 00:00:00,64.5,65.16,64.1,64.87,8933600
-2007-02-01 00:00:00,64.9,65.49,64.68,65.34,8122900
-2007-02-02 00:00:00,65.58,65.64,65.09,65.34,6379400
-2007-02-05 00:00:00,65.12,65.42,64.93,65.15,6368900
-2007-02-06 00:00:00,65.15,65.26,64.48,64.59,8342400
-2007-02-07 00:00:00,64.82,64.95,64.35,64.48,6747400
-2007-02-08 00:00:00,64.11,64.75,64.1,64.59,5783700
-2007-02-09 00:00:00,64.59,64.82,64.22,64.43,5252100
-2007-02-12 00:00:00,64.36,64.59,64.06,64.16,8014100
-2007-02-13 00:00:00,64.16,64.74,64.06,64.71,8843900
-2007-02-14 00:00:00,64.85,65.07,64.62,64.88,5969000
-2007-02-15 00:00:00,64.8,65.4,64.8,64.99,5174100
-2007-02-16 00:00:00,64.89,65.5,64.8,65.07,8158200
-2007-02-20 00:00:00,64.75,65.07,64.36,64.88,9201400
-2007-02-21 00:00:00,64.75,64.99,64.32,64.69,5655600
-2007-02-22 00:00:00,64.48,64.73,64.31,64.71,6321700
-2007-02-23 00:00:00,64.78,64.93,64.46,64.82,5536700
-2007-02-26 00:00:00,64.66,64.99,64.32,64.44,6545300
-2007-02-27 00:00:00,64.31,64.73,61.25,61.25,16527200
-2007-02-28 00:00:00,62.5,63.77,62.25,63.49,17275300
-2007-03-01 00:00:00,62.75,64.12,62.75,63.68,11245000
-2007-03-02 00:00:00,63.35,63.71,62.7,63.16,9275000
-2007-03-05 00:00:00,62.84,63.6,62.66,62.79,9904800
-2007-03-06 00:00:00,63.0,63.07,62.45,62.94,11971600
-2007-03-07 00:00:00,62.8,63.05,62.02,62.08,10622400
-2007-03-08 00:00:00,62.29,62.48,61.87,62.31,8996800
-2007-03-09 00:00:00,62.4,62.7,62.0,62.16,9194400
-2007-03-12 00:00:00,62.09,62.4,61.98,62.09,5979700
-2007-03-13 00:00:00,61.75,62.12,61.14,61.17,11281200
-2007-03-14 00:00:00,61.35,61.59,60.42,61.36,10522000
-2007-03-15 00:00:00,61.56,62.05,61.25,61.91,12711000
-2007-03-16 00:00:00,62.14,62.16,61.48,61.61,12357900
-2007-03-19 00:00:00,61.72,62.15,61.71,61.98,5646600
-2007-03-20 00:00:00,61.98,62.34,61.8,62.28,6516400
-2007-03-21 00:00:00,62.34,63.0,62.15,62.96,8562700
-2007-03-22 00:00:00,63.5,63.9,63.2,63.85,14690800
-2007-03-23 00:00:00,63.53,63.98,63.45,63.8,7081600
-2007-03-26 00:00:00,63.6,63.92,63.27,63.9,7491800
-2007-03-27 00:00:00,63.55,63.76,63.16,63.27,8039100
-2007-03-28 00:00:00,63.48,63.48,62.66,63.01,7296800
-2007-03-29 00:00:00,63.49,63.5,62.9,63.26,5366300
-2007-03-30 00:00:00,63.11,63.4,62.0,63.16,8527800
-2007-04-02 00:00:00,63.22,63.35,62.65,63.02,6484000
-2007-04-03 00:00:00,63.22,63.44,62.74,62.9,11410000
-2007-04-04 00:00:00,63.1,63.25,62.85,63.05,9728200
-2007-04-05 00:00:00,62.81,63.18,62.81,63.0,6453000
-2007-04-09 00:00:00,63.03,63.4,62.82,63.26,7690700
-2007-04-10 00:00:00,63.24,63.54,63.11,63.21,6554400
-2007-04-11 00:00:00,63.21,63.22,62.75,63.04,9100200
-2007-04-12 00:00:00,63.03,63.59,62.9,63.52,7570100
-2007-04-13 00:00:00,63.52,63.52,63.14,63.38,6548000
-2007-04-16 00:00:00,63.5,63.8,63.29,63.73,8574400
-2007-04-17 00:00:00,63.58,64.08,63.53,63.9,12344700
-2007-04-18 00:00:00,63.65,63.9,63.39,63.76,8303800
-2007-04-19 00:00:00,63.77,64.19,63.5,63.62,8840500
-2007-04-20 00:00:00,63.99,64.0,63.49,63.8,18753200
-2007-04-23 00:00:00,63.8,64.0,63.55,63.63,6754000
-2007-04-24 00:00:00,63.48,63.74,62.77,63.73,10107400
-2007-04-25 00:00:00,63.35,63.75,63.33,63.53,7323400
-2007-04-26 00:00:00,63.26,63.48,62.92,62.99,9165200
-2007-04-27 00:00:00,62.91,63.21,62.61,62.98,9744800
-2007-04-30 00:00:00,63.36,64.75,63.35,64.4,19243300
-2007-05-01 00:00:00,63.21,63.25,62.63,62.96,18845800
-2007-05-02 00:00:00,63.21,63.21,62.31,62.37,19498800
-2007-05-03 00:00:00,62.63,62.7,61.84,62.0,17770600
-2007-05-04 00:00:00,62.25,62.47,61.75,62.41,12431700
-2007-05-07 00:00:00,62.61,62.79,62.0,62.18,12124700
-2007-05-08 00:00:00,61.83,61.97,61.5,61.75,16578900
-2007-05-09 00:00:00,61.5,62.27,61.42,62.01,10520000
-2007-05-10 00:00:00,62.01,62.05,61.04,61.49,14107600
-2007-05-11 00:00:00,61.67,61.85,61.42,61.65,8479000
-2007-05-14 00:00:00,61.75,61.9,61.56,61.72,8754800
-2007-05-15 00:00:00,61.72,62.89,61.72,62.07,14855900
-2007-05-16 00:00:00,62.3,63.61,62.11,63.32,15809800
-2007-05-17 00:00:00,63.05,63.59,62.76,63.37,10088800
-2007-05-18 00:00:00,63.5,64.43,63.25,63.48,16434000
-2007-05-21 00:00:00,63.3,63.46,63.01,63.27,9699500
-2007-05-22 00:00:00,63.01,63.32,62.8,63.0,9681300
-2007-05-23 00:00:00,63.03,63.43,63.02,63.1,7685800
-2007-05-24 00:00:00,63.36,63.4,62.83,62.87,8971500
-2007-05-25 00:00:00,63.3,63.39,62.85,62.96,9440800
-2007-05-29 00:00:00,62.91,63.81,62.9,63.65,9891900
-2007-05-30 00:00:00,63.4,63.85,63.23,63.85,10316200
-2007-05-31 00:00:00,63.75,63.92,63.32,63.55,8615300
-2007-06-01 00:00:00,63.55,63.78,62.96,63.48,9025800
-2007-06-04 00:00:00,63.46,63.5,62.85,63.19,11481300
-2007-06-05 00:00:00,63.09,63.73,63.06,63.46,13480400
-2007-06-06 00:00:00,63.35,63.6,63.17,63.19,9903700
-2007-06-07 00:00:00,62.61,62.76,62.12,62.32,21180400
-2007-06-08 00:00:00,62.36,63.2,62.18,63.07,15468500
-2007-06-11 00:00:00,62.8,63.21,62.75,63.05,8119600
-2007-06-12 00:00:00,62.7,63.0,62.16,62.16,10403400
-2007-06-13 00:00:00,62.29,62.82,62.02,62.37,15511000
-2007-06-14 00:00:00,62.29,62.6,62.1,62.42,11103000
-2007-06-15 00:00:00,62.66,62.8,62.25,62.57,17155500
-2007-06-18 00:00:00,62.5,62.5,61.72,61.77,15244900
-2007-06-19 00:00:00,61.81,61.91,61.1,61.82,19293000
-2007-06-20 00:00:00,61.82,62.49,61.82,61.94,18520400
-2007-06-21 00:00:00,62.03,62.4,61.6,61.88,13153300
-2007-06-22 00:00:00,61.88,61.97,60.99,61.03,19720000
-2007-06-25 00:00:00,61.1,61.53,60.85,61.08,11690800
-2007-06-26 00:00:00,61.2,61.59,60.99,61.19,14784000
-2007-06-27 00:00:00,61.15,61.44,60.91,61.43,10475800
-2007-06-28 00:00:00,61.6,61.8,61.05,61.36,9235900
-2007-06-29 00:00:00,61.45,61.7,60.76,61.19,11984900
-2007-07-02 00:00:00,61.35,61.8,61.35,61.74,9868700
-2007-07-03 00:00:00,61.45,61.9,61.45,61.79,5091700
-2007-07-05 00:00:00,61.93,61.93,61.4,61.67,11880600
-2007-07-06 00:00:00,61.5,61.63,61.35,61.48,8197100
-2007-07-09 00:00:00,61.48,61.67,61.41,61.52,12073500
-2007-07-10 00:00:00,61.54,61.7,61.01,61.03,12677700
-2007-07-11 00:00:00,61.06,61.67,60.89,61.56,12056600
-2007-07-12 00:00:00,61.57,62.99,61.56,62.93,17559900
-2007-07-13 00:00:00,62.59,63.0,62.25,62.66,12006400
-2007-07-16 00:00:00,62.36,63.5,62.2,63.15,12873100
-2007-07-17 00:00:00,63.04,63.46,62.68,62.68,13777400
-2007-07-18 00:00:00,62.4,62.98,62.02,62.59,11066000
-2007-07-19 00:00:00,62.48,63.13,62.48,62.79,8714300
-2007-07-20 00:00:00,62.24,62.89,62.1,62.15,12207800
-2007-07-23 00:00:00,62.29,63.71,62.29,63.34,9577000
-2007-07-24 00:00:00,62.57,64.38,62.55,62.96,14793500
-2007-07-25 00:00:00,62.92,63.57,62.59,62.98,13581900
-2007-07-26 00:00:00,62.32,63.81,62.3,62.56,22062300
-2007-07-27 00:00:00,62.35,63.41,62.3,62.82,16874600
-2007-07-30 00:00:00,62.51,63.54,62.05,63.27,14882700
-2007-07-31 00:00:00,63.06,63.19,61.74,61.86,15470800
-2007-08-01 00:00:00,61.52,63.49,61.5,63.16,14822600
-2007-08-02 00:00:00,63.05,63.59,62.64,63.3,11878500
-2007-08-03 00:00:00,63.25,63.68,62.34,62.88,20336700
-2007-08-06 00:00:00,63.0,65.0,62.95,65.0,18583700
-2007-08-07 00:00:00,64.23,65.79,64.23,65.23,19227700
-2007-08-08 00:00:00,65.35,65.75,64.6,65.16,13785200
-2007-08-09 00:00:00,64.01,66.75,64.0,64.97,19540900
-2007-08-10 00:00:00,64.31,65.89,64.28,65.39,17234900
-2007-08-13 00:00:00,65.2,65.4,64.01,64.28,15379400
-2007-08-14 00:00:00,64.23,64.45,63.52,63.72,10928800
-2007-08-15 00:00:00,63.95,64.8,63.34,63.48,12162400
-2007-08-16 00:00:00,62.53,64.79,62.53,64.03,22611500
-2007-08-17 00:00:00,64.9,65.45,64.17,65.35,19957300
-2007-08-20 00:00:00,65.15,65.8,64.72,65.01,9519000
-2007-08-21 00:00:00,64.65,64.98,64.21,64.46,9745800
-2007-08-22 00:00:00,64.88,65.11,64.39,64.74,9600400
-2007-08-23 00:00:00,64.99,65.18,64.54,65.04,10711600
-2007-08-24 00:00:00,65.31,65.95,65.1,65.93,8496800
-2007-08-27 00:00:00,65.67,65.74,64.91,65.23,7794300
-2007-08-28 00:00:00,65.15,65.38,64.2,64.7,10828200
-2007-08-29 00:00:00,64.89,65.26,64.5,65.12,8875500
-2007-08-30 00:00:00,64.81,65.31,64.51,65.01,8297200
-2007-08-31 00:00:00,65.13,65.61,64.88,65.31,8392900
-2007-09-04 00:00:00,65.04,65.54,64.89,65.45,8808600
-2007-09-05 00:00:00,65.38,65.65,64.93,65.46,8978200
-2007-09-06 00:00:00,65.14,66.28,65.09,66.11,11114600
-2007-09-07 00:00:00,65.69,66.33,65.4,65.47,11491200
-2007-09-10 00:00:00,65.55,66.1,65.43,65.9,8823000
-2007-09-11 00:00:00,66.29,67.0,65.85,66.99,12452300
-2007-09-12 00:00:00,66.9,67.4,66.54,67.31,9591100
-2007-09-13 00:00:00,67.32,67.72,67.16,67.46,8547100
-2007-09-14 00:00:00,67.0,67.85,66.94,67.81,8319800
-2007-09-17 00:00:00,67.49,68.29,67.26,67.95,10281900
-2007-09-18 00:00:00,68.29,69.07,67.89,68.68,15487900
-2007-09-19 00:00:00,68.95,69.0,68.1,68.79,15034600
-2007-09-20 00:00:00,68.49,69.32,68.45,68.98,9045200
-2007-09-21 00:00:00,69.67,69.94,68.98,69.39,16085200
-2007-09-24 00:00:00,69.32,70.0,69.1,69.8,11617600
-2007-09-25 00:00:00,69.4,70.34,69.4,69.85,9845200
-2007-09-26 00:00:00,69.91,70.73,69.66,70.51,10491400
-2007-09-27 00:00:00,70.51,70.65,69.83,70.1,8618800
-2007-09-28 00:00:00,69.95,70.49,69.91,70.34,9747600
-2007-10-01 00:00:00,70.44,71.0,70.4,70.91,11500200
-2007-10-02 00:00:00,70.85,71.0,70.35,70.73,9366500
-2007-10-03 00:00:00,70.72,70.87,70.23,70.41,8697700
-2007-10-04 00:00:00,70.2,71.07,70.2,70.83,11694600
-2007-10-05 00:00:00,70.9,71.32,70.58,70.83,10286200
-2007-10-08 00:00:00,70.05,70.92,70.05,70.71,6046800
-2007-10-09 00:00:00,71.18,71.35,70.5,71.08,8256800
-2007-10-10 00:00:00,71.15,71.75,71.13,71.4,7719800
-2007-10-11 00:00:00,71.65,71.98,71.41,71.77,9204200
-2007-10-12 00:00:00,71.93,72.0,71.6,71.7,8210600
-2007-10-15 00:00:00,71.65,71.9,70.67,71.0,8233500
-2007-10-16 00:00:00,70.98,71.55,70.54,70.82,9637700
-2007-10-17 00:00:00,70.64,70.84,70.3,70.59,11854600
-2007-10-18 00:00:00,70.55,71.0,70.5,70.9,8079900
-2007-10-19 00:00:00,71.0,71.53,70.61,70.8,15979700
-2007-10-22 00:00:00,70.6,71.12,70.51,71.06,9040800
-2007-10-23 00:00:00,71.17,71.36,70.64,71.26,7704700
-2007-10-24 00:00:00,71.16,71.49,70.63,71.38,10096300
-2007-10-25 00:00:00,71.21,71.68,71.14,71.35,10406100
-2007-10-26 00:00:00,71.6,71.76,71.12,71.75,9320000
-2007-10-29 00:00:00,71.95,72.19,71.6,71.83,11479700
-2007-10-30 00:00:00,69.53,69.9,67.9,68.95,25799200
-2007-10-31 00:00:00,69.35,69.89,69.04,69.52,14144500
-2007-11-01 00:00:00,69.22,69.85,68.59,68.59,15104800
-2007-11-02 00:00:00,69.05,69.76,68.86,69.55,11447900
-2007-11-05 00:00:00,69.39,70.92,69.38,70.18,12740000
-2007-11-06 00:00:00,70.4,70.64,70.07,70.47,8733700
-2007-11-07 00:00:00,70.44,70.98,69.23,69.42,11873500
-2007-11-08 00:00:00,69.76,71.02,69.1,70.84,14437100
-2007-11-09 00:00:00,70.55,71.0,70.3,70.42,11899000
-2007-11-12 00:00:00,70.44,71.48,70.35,70.77,10793800
-2007-11-13 00:00:00,71.26,71.76,70.77,71.57,12264600
-2007-11-14 00:00:00,71.98,72.25,71.2,71.54,11907300
-2007-11-15 00:00:00,71.4,72.49,71.31,71.83,10605000
-2007-11-16 00:00:00,72.46,73.25,72.15,73.19,15145900
-2007-11-19 00:00:00,72.87,73.29,72.28,72.82,11337900
-2007-11-20 00:00:00,72.98,73.85,72.46,73.21,12771000
-2007-11-21 00:00:00,73.05,73.8,72.09,72.26,10381700
-2007-11-23 00:00:00,72.88,72.92,72.3,72.86,4592500
-2007-11-26 00:00:00,73.0,73.55,71.92,72.19,13661100
-2007-11-27 00:00:00,72.71,73.62,72.27,73.13,13090300
-2007-11-28 00:00:00,72.99,74.04,72.52,73.91,13638700
-2007-11-29 00:00:00,73.82,74.3,73.35,74.15,7878900
-2007-11-30 00:00:00,74.6,74.6,73.35,74.0,13784500
-2007-12-03 00:00:00,74.0,74.25,73.22,73.52,9036200
-2007-12-04 00:00:00,73.23,73.8,73.04,73.29,9185600
-2007-12-05 00:00:00,73.65,74.08,72.91,73.81,9682600
-2007-12-06 00:00:00,73.78,74.24,73.49,74.18,8469600
-2007-12-07 00:00:00,74.24,74.82,74.06,74.12,7692200
-2007-12-10 00:00:00,74.17,74.6,74.08,74.33,6521600
-2007-12-11 00:00:00,74.59,74.91,73.76,73.84,13287400
-2007-12-12 00:00:00,74.65,75.18,74.23,74.67,13647300
-2007-12-13 00:00:00,74.45,75.0,74.1,74.4,10568700
-2007-12-14 00:00:00,74.37,74.5,73.85,73.9,13648100
-2007-12-17 00:00:00,73.73,73.94,73.09,73.24,13268800
-2007-12-18 00:00:00,73.65,73.65,72.52,72.84,10732100
-2007-12-19 00:00:00,72.78,73.62,72.66,72.98,8169000
-2007-12-20 00:00:00,73.38,73.49,73.0,73.19,7362200
-2007-12-21 00:00:00,73.41,74.33,73.34,74.08,16176800
-2007-12-24 00:00:00,74.03,74.44,73.7,73.94,2827000
-2007-12-26 00:00:00,73.9,74.2,73.77,74.04,6433800
-2007-12-27 00:00:00,73.8,74.26,73.62,73.89,6901300
-2007-12-28 00:00:00,74.06,74.49,73.82,74.25,6637900
-2007-12-31 00:00:00,74.25,74.26,73.23,73.42,7996700
-2008-01-02 00:00:00,73.59,73.59,71.87,72.31,12255300
-2008-01-03 00:00:00,72.41,73.33,72.0,72.31,11162800
-2008-01-04 00:00:00,71.7,72.99,71.7,72.02,10049000
-2008-01-07 00:00:00,72.24,72.67,71.9,72.49,11916000
-2008-01-08 00:00:00,72.7,73.81,72.0,72.68,17169100
-2008-01-09 00:00:00,72.54,73.6,72.06,72.54,14875400
-2008-01-10 00:00:00,72.07,72.85,72.07,72.48,13039700
-2008-01-11 00:00:00,72.3,72.3,70.01,70.18,18046500
-2008-01-14 00:00:00,70.82,70.89,70.01,70.29,13145800
-2008-01-15 00:00:00,70.0,70.79,69.23,69.7,12660600
-2008-01-16 00:00:00,69.25,69.96,68.77,68.84,14936800
-2008-01-17 00:00:00,68.95,69.46,67.85,68.07,15130900
-2008-01-18 00:00:00,68.4,68.65,66.7,67.15,17975000
-2008-01-22 00:00:00,64.19,65.93,62.81,65.13,25636100
-2008-01-23 00:00:00,62.74,66.5,62.74,66.24,18489400
-2008-01-24 00:00:00,66.64,66.78,65.35,66.15,12026900
-2008-01-25 00:00:00,66.83,66.83,65.29,65.31,13000400
-2008-01-28 00:00:00,65.53,65.7,64.9,65.29,12868600
-2008-01-29 00:00:00,65.57,65.6,64.65,64.68,12683500
-2008-01-30 00:00:00,64.7,65.93,64.6,65.09,12264900
-2008-01-31 00:00:00,63.79,65.95,63.78,65.42,19878500
-2008-02-01 00:00:00,66.15,66.68,65.44,66.05,12166500
-2008-02-04 00:00:00,66.56,67.02,66.15,66.15,10343000
-2008-02-05 00:00:00,66.06,66.31,64.98,65.04,14270600
-2008-02-06 00:00:00,65.02,65.46,64.81,65.31,13839800
-2008-02-07 00:00:00,65.08,66.34,65.08,65.77,16197800
-2008-02-08 00:00:00,65.55,65.75,64.85,65.02,9271000
-2008-02-11 00:00:00,64.91,66.03,64.73,66.0,10332800
-2008-02-12 00:00:00,66.43,67.4,66.08,67.16,11107400
-2008-02-13 00:00:00,67.39,67.74,66.77,67.0,11051700
-2008-02-14 00:00:00,67.14,67.45,66.26,66.63,10952100
-2008-02-15 00:00:00,66.63,66.9,66.15,66.3,11755100
-2008-02-19 00:00:00,66.93,66.93,66.1,66.31,10404000
-2008-02-20 00:00:00,66.15,66.23,65.62,66.17,10843400
-2008-02-21 00:00:00,66.27,66.33,65.79,65.96,11931400
-2008-02-22 00:00:00,66.19,66.4,65.35,66.21,11139700
-2008-02-25 00:00:00,66.12,67.18,66.05,66.68,11879700
-2008-02-26 00:00:00,66.5,67.92,66.35,67.68,11259700
-2008-02-27 00:00:00,67.14,67.64,67.01,67.21,11769800
-2008-02-28 00:00:00,66.76,67.1,66.61,66.97,11149300
-2008-02-29 00:00:00,66.55,66.96,66.04,66.18,14640200
-2008-03-03 00:00:00,66.15,66.39,65.53,66.35,11568500
-2008-03-04 00:00:00,65.95,66.25,65.53,66.05,16500300
-2008-03-05 00:00:00,66.29,67.16,66.05,66.7,11694500
-2008-03-06 00:00:00,66.5,66.89,66.32,66.51,9957900
-2008-03-07 00:00:00,66.12,66.34,65.67,65.8,13753900
-2008-03-10 00:00:00,65.75,65.92,65.58,65.76,13774100
-2008-03-11 00:00:00,65.81,66.75,65.81,66.66,14169500
-2008-03-12 00:00:00,66.64,67.63,66.64,67.04,9641200
-2008-03-13 00:00:00,66.84,67.63,66.59,67.36,16206400
-2008-03-14 00:00:00,67.71,67.71,66.0,66.74,19283500
-2008-03-17 00:00:00,66.0,67.65,66.0,67.05,17066600
-2008-03-18 00:00:00,67.8,68.54,67.15,68.54,14680900
-2008-03-19 00:00:00,68.74,68.88,67.78,67.81,15093900
-2008-03-20 00:00:00,68.49,69.39,68.0,69.37,16523000
-2008-03-24 00:00:00,69.7,70.0,69.06,69.97,10100000
-2008-03-25 00:00:00,69.98,69.98,69.32,69.54,10581200
-2008-03-26 00:00:00,69.32,69.9,69.06,69.64,8431200
-2008-03-27 00:00:00,69.69,70.1,69.32,69.41,11899700
-2008-03-28 00:00:00,69.55,70.04,69.37,69.44,7432200
-2008-03-31 00:00:00,69.56,70.18,68.9,70.07,13745600
-2008-04-01 00:00:00,70.41,71.2,69.85,71.14,11590300
-2008-04-02 00:00:00,71.06,71.13,70.27,70.48,10209400
-2008-04-03 00:00:00,70.2,70.6,69.78,70.47,9580000
-2008-04-04 00:00:00,70.47,70.92,70.05,70.6,10160300
-2008-04-07 00:00:00,70.97,70.97,70.1,70.51,9465400
-2008-04-08 00:00:00,70.01,70.67,69.93,70.65,8748100
-2008-04-09 00:00:00,70.15,70.3,69.64,70.21,11440400
-2008-04-10 00:00:00,70.09,70.69,69.95,70.18,9656800
-2008-04-11 00:00:00,69.75,70.47,69.75,70.0,11862200
-2008-04-14 00:00:00,70.12,70.45,69.76,70.12,9079300
-2008-04-15 00:00:00,70.39,70.4,69.8,70.23,8604100
-2008-04-16 00:00:00,70.68,70.68,68.97,69.27,19498400
-2008-04-17 00:00:00,68.72,68.75,67.3,67.56,21014000
-2008-04-18 00:00:00,67.94,68.0,66.86,67.17,18345800
-2008-04-21 00:00:00,66.91,68.02,66.74,67.8,10496700
-2008-04-22 00:00:00,67.51,67.75,67.15,67.47,13148900
-2008-04-23 00:00:00,67.87,67.87,66.75,67.17,14184800
-2008-04-24 00:00:00,67.05,67.49,66.79,66.83,12614800
-2008-04-25 00:00:00,67.27,67.27,66.17,66.55,13674700
-2008-04-28 00:00:00,66.62,66.9,66.03,66.21,18166400
-2008-04-29 00:00:00,66.21,66.36,65.8,65.9,16567800
-2008-04-30 00:00:00,67.05,68.49,66.87,67.05,21859500
-2008-05-01 00:00:00,67.03,67.48,66.52,67.03,13493700
-2008-05-02 00:00:00,67.1,67.3,66.36,66.8,13290300
-2008-05-05 00:00:00,66.7,66.9,66.22,66.65,10193200
-2008-05-06 00:00:00,66.21,66.88,66.21,66.65,9819900
-2008-05-07 00:00:00,66.59,67.03,65.7,65.8,13045900
-2008-05-08 00:00:00,66.1,66.26,65.68,65.92,10081900
-2008-05-09 00:00:00,65.62,65.79,65.1,65.21,9756700
-2008-05-12 00:00:00,65.43,65.75,65.0,65.35,11162200
-2008-05-13 00:00:00,65.5,66.12,65.25,65.73,10942500
-2008-05-14 00:00:00,65.93,66.49,65.37,65.5,13205200
-2008-05-15 00:00:00,65.28,66.37,65.12,66.36,11877400
-2008-05-16 00:00:00,66.44,66.97,66.42,66.75,12286200
-2008-05-19 00:00:00,66.51,66.97,66.4,66.86,9182900
-2008-05-20 00:00:00,66.63,66.8,65.74,65.86,11931600
-2008-05-21 00:00:00,66.08,66.08,65.01,65.17,11650300
-2008-05-22 00:00:00,65.32,65.81,65.06,65.62,8639100
-2008-05-23 00:00:00,65.38,65.75,65.1,65.27,8415300
-2008-05-27 00:00:00,65.38,65.5,64.91,65.07,10901600
-2008-05-28 00:00:00,65.32,65.42,64.76,64.87,10195500
-2008-05-29 00:00:00,64.88,65.75,64.75,65.47,10548200
-2008-05-30 00:00:00,65.53,66.13,65.32,66.05,9761700
-2008-06-02 00:00:00,65.92,65.92,64.94,65.36,9980200
-2008-06-03 00:00:00,65.46,65.64,64.95,65.41,11417400
-2008-06-04 00:00:00,66.0,66.57,65.6,66.45,12590900
-2008-06-05 00:00:00,66.56,66.82,66.1,66.67,10784800
-2008-06-06 00:00:00,66.35,66.38,65.26,65.37,16364700
-2008-06-09 00:00:00,65.35,66.18,65.22,66.07,12983000
-2008-06-10 00:00:00,65.63,67.15,65.63,66.66,13803400
-2008-06-11 00:00:00,66.43,66.82,66.02,66.2,12619500
-2008-06-12 00:00:00,66.4,66.75,66.06,66.46,11939500
-2008-06-13 00:00:00,66.77,66.81,66.08,66.45,10941500
-2008-06-16 00:00:00,66.25,66.41,65.77,65.9,12204700
-2008-06-17 00:00:00,65.97,66.26,65.74,65.8,8220900
-2008-06-18 00:00:00,65.59,65.95,64.92,65.0,11511700
-2008-06-19 00:00:00,64.95,65.57,64.71,64.9,11544300
-2008-06-20 00:00:00,64.65,65.08,63.1,63.16,21461900
-2008-06-23 00:00:00,63.43,63.6,62.74,62.93,10507400
-2008-06-24 00:00:00,62.82,63.26,62.42,62.86,11172200
-2008-06-25 00:00:00,63.14,64.06,62.83,63.49,12888400
-2008-06-26 00:00:00,63.22,63.88,62.23,62.25,15244000
-2008-06-27 00:00:00,62.19,62.62,60.49,60.49,21773200
-2008-06-30 00:00:00,60.69,61.36,60.44,60.81,14977700
-2008-07-01 00:00:00,60.55,62.01,60.05,61.98,19060400
-2008-07-02 00:00:00,61.95,62.94,61.65,62.69,18876400
-2008-07-03 00:00:00,62.7,63.89,62.69,63.67,11550400
-2008-07-07 00:00:00,63.81,63.81,62.6,62.91,18716900
-2008-07-08 00:00:00,62.67,63.96,62.67,63.66,18142100
-2008-07-09 00:00:00,63.93,64.63,63.41,63.8,15553100
-2008-07-10 00:00:00,63.71,64.32,63.36,64.22,17753500
-2008-07-11 00:00:00,63.93,64.29,63.18,63.45,21841200
-2008-07-14 00:00:00,63.9,64.38,63.62,63.93,14939400
-2008-07-15 00:00:00,62.35,67.41,62.03,64.35,25356900
-2008-07-16 00:00:00,63.73,64.16,63.38,63.89,19482200
-2008-07-17 00:00:00,63.97,64.08,63.2,63.89,15878800
-2008-07-18 00:00:00,63.97,63.97,63.25,63.67,15478100
-2008-07-21 00:00:00,63.93,63.93,63.41,63.64,9811300
-2008-07-22 00:00:00,63.65,64.7,63.53,64.1,13192200
-2008-07-23 00:00:00,64.25,64.94,63.82,64.7,11255000
-2008-07-24 00:00:00,64.7,65.17,64.41,64.51,11091700
-2008-07-25 00:00:00,64.62,64.97,64.26,64.46,11002700
-2008-07-28 00:00:00,64.39,64.45,63.65,63.83,12599100
-2008-07-29 00:00:00,63.95,65.61,63.8,65.54,16520700
-2008-07-30 00:00:00,65.43,66.76,65.43,66.57,13648100
-2008-07-31 00:00:00,66.02,66.44,65.25,65.48,14043700
-2008-08-01 00:00:00,65.73,65.98,64.72,64.95,11147400
-2008-08-04 00:00:00,65.12,66.5,64.9,65.82,12657600
-2008-08-05 00:00:00,66.21,68.1,65.82,67.97,20383200
-2008-08-06 00:00:00,67.95,68.12,67.29,67.77,13002200
-2008-08-07 00:00:00,67.83,68.2,67.07,67.48,10964600
-2008-08-08 00:00:00,67.01,69.88,66.8,69.63,15116500
-2008-08-11 00:00:00,69.62,69.89,67.07,69.43,10843500
-2008-08-12 00:00:00,69.22,70.53,69.1,70.34,14375000
-2008-08-13 00:00:00,70.22,70.24,69.2,69.6,10701100
-2008-08-14 00:00:00,69.55,70.48,69.11,69.71,9447400
-2008-08-15 00:00:00,70.49,71.98,69.71,71.6,17615400
-2008-08-18 00:00:00,71.32,72.0,71.03,71.27,12509100
-2008-08-19 00:00:00,71.02,71.72,70.65,70.72,12332900
-2008-08-20 00:00:00,70.68,70.76,69.68,70.3,10981000
-2008-08-21 00:00:00,69.83,70.11,69.29,69.9,9722500
-2008-08-22 00:00:00,70.07,71.8,70.07,71.61,11870400
-2008-08-25 00:00:00,71.33,71.43,69.92,70.13,9493700
-2008-08-26 00:00:00,70.03,70.36,69.58,69.84,8432900
-2008-08-27 00:00:00,69.68,70.24,69.38,70.06,8307800
-2008-08-28 00:00:00,70.35,71.2,69.81,71.01,8106700
-2008-08-29 00:00:00,70.71,71.08,69.74,69.77,9569400
-2008-09-02 00:00:00,70.35,71.43,70.15,70.47,11255200
-2008-09-03 00:00:00,70.42,71.5,70.18,71.42,10433900
-2008-09-04 00:00:00,71.16,71.52,70.37,70.44,12298000
-2008-09-05 00:00:00,70.39,71.07,69.73,70.78,11578800
-2008-09-08 00:00:00,71.33,72.48,71.31,72.37,16521200
-2008-09-09 00:00:00,71.66,72.46,71.47,71.89,18542200
-2008-09-10 00:00:00,71.85,73.54,71.81,72.39,19047700
-2008-09-11 00:00:00,71.8,73.16,71.58,73.08,16200400
-2008-09-12 00:00:00,72.33,73.25,72.33,73.15,11378700
-2008-09-15 00:00:00,72.34,73.57,72.14,72.14,19748500
-2008-09-16 00:00:00,71.52,73.0,71.3,72.0,21425800
-2008-09-17 00:00:00,71.68,72.02,70.84,70.94,25324200
-2008-09-18 00:00:00,71.22,72.96,70.4,71.31,28178600
-2008-09-19 00:00:00,72.56,72.75,68.15,70.36,28562500
-2008-09-22 00:00:00,70.01,70.4,67.76,68.04,14998700
-2008-09-23 00:00:00,68.14,69.64,67.07,67.28,15133400
-2008-09-24 00:00:00,67.43,68.87,67.21,68.74,13053800
-2008-09-25 00:00:00,69.02,70.2,68.04,68.51,17513200
-2008-09-26 00:00:00,67.82,69.42,67.82,68.84,13417000
-2008-09-29 00:00:00,68.15,69.5,66.0,66.75,23388500
-2008-09-30 00:00:00,67.19,69.92,67.05,69.69,23102600
-2008-10-01 00:00:00,69.34,71.44,69.34,71.27,17760000
-2008-10-02 00:00:00,70.91,71.94,70.52,71.44,21833600
-2008-10-03 00:00:00,71.02,71.8,70.07,71.02,22923700
-2008-10-06 00:00:00,69.77,70.46,67.02,68.58,25914800
-2008-10-07 00:00:00,69.03,69.69,66.08,66.25,23857700
-2008-10-08 00:00:00,65.78,69.01,64.46,66.1,37290900
-2008-10-09 00:00:00,66.14,66.58,60.69,60.88,30092600
-2008-10-10 00:00:00,58.77,63.0,54.92,59.56,47113800
-2008-10-13 00:00:00,61.67,63.93,61.0,63.29,25023000
-2008-10-14 00:00:00,65.55,65.88,62.56,64.1,29454500
-2008-10-15 00:00:00,63.28,63.89,58.63,59.82,23606500
-2008-10-16 00:00:00,59.91,62.25,57.12,61.77,27622600
-2008-10-17 00:00:00,60.65,63.79,59.83,61.74,19589700
-2008-10-20 00:00:00,62.54,64.12,61.1,63.91,16636400
-2008-10-21 00:00:00,63.47,64.29,62.64,62.96,12739400
-2008-10-22 00:00:00,61.39,61.54,58.35,58.76,34940700
-2008-10-23 00:00:00,59.13,61.3,57.22,60.57,25829200
-2008-10-24 00:00:00,56.9,60.34,56.62,58.87,26572200
-2008-10-27 00:00:00,58.03,60.5,57.0,57.37,23484700
-2008-10-28 00:00:00,58.4,63.49,57.07,63.23,35638500
-2008-10-29 00:00:00,63.01,63.98,59.41,60.99,31023600
-2008-10-30 00:00:00,62.33,63.5,61.44,63.08,36499800
-2008-10-31 00:00:00,62.96,64.93,62.76,64.54,42624100
-2008-11-03 00:00:00,64.72,65.25,64.07,64.4,50502400
-2008-11-04 00:00:00,65.3,66.48,65.1,66.07,46653300
-2008-11-05 00:00:00,65.41,66.13,63.81,63.81,71833400
-2008-11-06 00:00:00,64.05,65.47,62.54,63.35,49444500
-2008-11-07 00:00:00,63.7,64.83,63.43,64.49,19003000
-2008-11-10 00:00:00,65.46,65.78,64.03,64.95,16157100
-2008-11-11 00:00:00,64.65,64.88,63.23,63.82,16256000
-2008-11-12 00:00:00,63.5,63.5,61.5,61.85,26012800
-2008-11-13 00:00:00,61.71,66.82,60.87,65.05,44886300
-2008-11-14 00:00:00,64.87,66.0,61.96,63.11,42262700
-2008-11-17 00:00:00,63.0,64.54,61.41,62.51,23074600
-2008-11-18 00:00:00,62.25,64.49,60.76,64.25,35518000
-2008-11-19 00:00:00,63.88,64.66,62.11,62.27,23344900
-2008-11-20 00:00:00,61.67,63.42,59.0,59.33,31313100
-2008-11-21 00:00:00,60.05,63.33,58.29,63.09,34196200
-2008-11-24 00:00:00,63.44,65.0,62.68,64.68,26076500
-2008-11-25 00:00:00,64.54,65.45,53.77,63.18,22843100
-2008-11-26 00:00:00,61.77,63.19,61.4,63.16,15151600
-2008-11-28 00:00:00,63.04,64.55,63.04,64.35,7768400
-2008-12-01 00:00:00,63.73,63.8,60.35,60.49,20431200
-2008-12-02 00:00:00,61.6,61.65,59.35,61.44,20242400
-2008-12-03 00:00:00,60.52,63.13,60.5,62.88,19967600
-2008-12-04 00:00:00,62.28,62.93,60.58,61.25,17919600
-2008-12-05 00:00:00,60.81,62.93,59.4,62.63,22060500
-2008-12-08 00:00:00,63.01,64.0,62.02,62.49,20894200
-2008-12-09 00:00:00,61.97,62.25,59.36,59.79,21421800
-2008-12-10 00:00:00,60.27,60.66,58.51,59.12,14721200
-2008-12-11 00:00:00,57.77,59.86,57.5,58.58,18856600
-2008-12-12 00:00:00,58.33,59.23,57.05,58.94,16817900
-2008-12-15 00:00:00,58.15,59.85,58.15,59.36,12230800
-2008-12-16 00:00:00,59.9,61.75,59.58,61.62,17789000
-2008-12-17 00:00:00,60.99,61.39,60.01,60.7,16119000
-2008-12-18 00:00:00,61.0,62.17,59.5,60.31,17195600
-2008-12-19 00:00:00,60.8,61.98,59.75,60.18,23247400
-2008-12-22 00:00:00,60.89,60.89,59.25,60.46,11407100
-2008-12-23 00:00:00,60.57,61.0,59.67,59.83,10645200
-2008-12-24 00:00:00,59.95,60.7,59.88,60.39,4036600
-2008-12-26 00:00:00,60.6,61.0,60.09,60.53,4455600
-2008-12-29 00:00:00,60.78,60.78,59.43,60.2,8586300
-2008-12-30 00:00:00,60.5,61.47,60.42,61.12,10007100
-2008-12-31 00:00:00,61.35,62.2,61.07,61.82,10844800
-2009-01-02 00:00:00,61.69,62.97,61.06,62.8,11135700
-2009-01-05 00:00:00,62.32,62.44,61.59,62.35,14322800
-2009-01-06 00:00:00,62.5,62.95,61.51,62.17,13401600
-2009-01-07 00:00:00,61.33,61.66,60.64,61.08,12415600
-2009-01-08 00:00:00,60.91,61.25,60.0,60.41,11508100
-2009-01-09 00:00:00,60.64,60.8,59.75,59.86,10843200
-2009-01-12 00:00:00,59.75,60.42,59.69,59.94,11373200
-2009-01-13 00:00:00,59.96,60.29,59.02,59.47,15791900
-2009-01-14 00:00:00,59.05,59.18,57.22,57.86,16108100
-2009-01-15 00:00:00,57.09,57.48,56.55,57.46,18807200
-2009-01-16 00:00:00,58.08,58.25,57.12,57.73,18904200
-2009-01-20 00:00:00,57.77,58.45,57.23,57.43,17999300
-2009-01-21 00:00:00,58.2,58.2,56.49,57.57,18204700
-2009-01-22 00:00:00,57.38,57.56,56.27,56.96,19133700
-2009-01-23 00:00:00,56.54,56.61,55.59,56.0,21067500
-2009-01-26 00:00:00,55.95,56.92,55.61,56.37,17032100
-2009-01-27 00:00:00,56.48,57.39,56.2,56.7,11962900
-2009-01-28 00:00:00,57.5,58.38,56.9,58.18,17743200
-2009-01-29 00:00:00,57.79,59.0,57.56,58.22,14550300
-2009-01-30 00:00:00,56.5,56.84,54.24,54.5,35110700
-2009-02-02 00:00:00,54.0,54.38,52.21,53.05,19427200
-2009-02-03 00:00:00,53.49,54.09,52.54,53.91,14898500
-2009-02-04 00:00:00,54.33,54.45,52.21,52.52,14760300
-2009-02-05 00:00:00,52.29,53.6,52.13,53.32,17727500
-2009-02-06 00:00:00,53.42,54.46,53.06,54.0,15338000
-2009-02-09 00:00:00,53.89,53.98,52.67,52.94,13422200
-2009-02-10 00:00:00,52.74,53.46,50.97,51.45,22520700
-2009-02-11 00:00:00,51.8,51.91,50.86,51.16,16404400
-2009-02-12 00:00:00,50.93,51.4,49.95,51.28,18019300
-2009-02-13 00:00:00,51.37,51.68,50.73,51.09,11644800
-2009-02-17 00:00:00,50.0,50.94,49.28,50.11,20833900
-2009-02-18 00:00:00,49.84,51.17,49.75,50.95,16755100
-2009-02-19 00:00:00,51.5,52.05,51.03,51.13,13503700
-2009-02-20 00:00:00,50.24,51.36,49.8,50.25,19555100
-2009-02-23 00:00:00,50.49,50.49,48.79,48.9,15129900
-2009-02-24 00:00:00,49.28,50.18,48.97,49.77,14983500
-2009-02-25 00:00:00,49.59,50.48,49.22,49.92,17411600
-2009-02-26 00:00:00,50.1,50.2,48.9,48.97,13606800
-2009-02-27 00:00:00,48.66,49.11,47.76,48.17,20748000
-2009-03-02 00:00:00,47.32,47.93,46.8,46.87,19033100
-2009-03-03 00:00:00,47.33,47.88,46.38,46.63,19531800
-2009-03-04 00:00:00,46.93,48.0,46.67,47.31,15699900
-2009-03-05 00:00:00,46.45,46.81,44.93,45.4,19466600
-2009-03-06 00:00:00,45.87,46.59,44.63,45.71,19553000
-2009-03-09 00:00:00,45.3,45.6,43.93,44.18,16927300
-2009-03-10 00:00:00,44.51,45.19,44.37,45.17,20635700
-2009-03-11 00:00:00,45.59,45.74,44.76,45.07,13395900
-2009-03-12 00:00:00,44.89,45.9,44.52,45.78,13715200
-2009-03-13 00:00:00,46.1,47.08,45.66,46.95,13905600
-2009-03-16 00:00:00,47.37,48.41,47.17,47.82,15181900
-2009-03-17 00:00:00,47.95,48.14,47.41,47.98,11481500
-2009-03-18 00:00:00,47.75,48.75,46.99,48.02,16707400
-2009-03-19 00:00:00,48.24,48.42,46.2,46.31,16169800
-2009-03-20 00:00:00,46.55,46.94,45.52,45.59,25558100
-2009-03-23 00:00:00,46.11,47.8,46.0,47.74,16278000
-2009-03-24 00:00:00,47.42,48.21,46.89,47.07,12158800
-2009-03-25 00:00:00,47.7,48.6,47.2,48.06,15275900
-2009-03-26 00:00:00,48.27,48.82,47.51,48.76,16256400
-2009-03-27 00:00:00,48.21,49.03,48.13,48.57,10402200
-2009-03-30 00:00:00,48.04,48.1,46.57,47.28,12747900
-2009-03-31 00:00:00,47.56,47.83,46.95,47.09,13847500
-2009-04-01 00:00:00,46.75,48.48,46.29,48.21,17104300
-2009-04-02 00:00:00,48.72,50.29,48.72,49.42,18320500
-2009-04-03 00:00:00,49.54,49.75,48.72,49.63,14799800
-2009-04-06 00:00:00,49.46,49.97,48.91,49.65,10345400
-2009-04-07 00:00:00,49.42,49.42,48.53,48.68,9801300
-2009-04-08 00:00:00,48.8,49.0,47.88,48.47,9434300
-2009-04-09 00:00:00,49.17,49.29,48.37,49.19,14766300
-2009-04-13 00:00:00,48.88,49.03,47.95,48.04,12908700
-2009-04-14 00:00:00,47.98,48.03,46.98,47.25,15096100
-2009-04-15 00:00:00,47.68,48.86,47.65,48.75,14181600
-2009-04-16 00:00:00,49.2,50.74,49.11,50.43,16333200
-2009-04-17 00:00:00,51.15,51.96,50.82,51.66,21662400
-2009-04-20 00:00:00,51.57,51.97,50.62,50.73,15444400
-2009-04-21 00:00:00,50.82,51.67,49.5,51.37,12604100
-2009-04-22 00:00:00,50.96,50.96,49.54,49.6,13385400
-2009-04-23 00:00:00,49.84,49.84,48.75,49.32,11859200
-2009-04-24 00:00:00,49.5,49.89,49.02,49.51,11324200
-2009-04-27 00:00:00,49.07,50.41,49.07,49.97,9603900
-2009-04-28 00:00:00,49.75,50.18,49.25,49.69,9004800
-2009-04-29 00:00:00,49.91,50.97,49.82,50.42,11399200
-2009-04-30 00:00:00,50.23,50.23,48.25,49.44,24582200
-2009-05-01 00:00:00,49.6,49.75,48.55,49.5,11888500
-2009-05-04 00:00:00,49.97,51.03,49.69,50.99,12625200
-2009-05-05 00:00:00,50.76,50.99,49.51,49.79,12299300
-2009-05-06 00:00:00,50.0,50.86,49.9,50.84,14932300
-2009-05-07 00:00:00,51.0,52.19,50.62,51.34,13718200
-2009-05-08 00:00:00,52.0,52.19,51.19,51.57,13417100
-2009-05-11 00:00:00,51.42,51.55,50.23,50.37,13896700
-2009-05-12 00:00:00,50.4,51.35,50.0,50.94,13779000
-2009-05-13 00:00:00,50.53,51.21,50.11,50.96,11238900
-2009-05-14 00:00:00,51.02,51.64,50.75,50.8,11105800
-2009-05-15 00:00:00,51.43,51.43,50.37,50.67,14120300
-2009-05-18 00:00:00,50.98,52.61,50.92,52.52,14066100
-2009-05-19 00:00:00,52.57,53.51,52.27,52.95,15215200
-2009-05-20 00:00:00,53.74,54.77,53.56,54.02,15964200
-2009-05-21 00:00:00,53.48,53.48,52.51,53.02,11225900
-2009-05-22 00:00:00,53.07,53.74,52.96,53.03,6765000
-2009-05-26 00:00:00,52.94,54.1,52.67,53.78,10918600
-2009-05-27 00:00:00,53.72,53.78,51.58,51.78,14497600
-2009-05-28 00:00:00,52.26,52.67,51.11,52.59,16611400
-2009-05-29 00:00:00,52.62,52.68,51.5,51.94,15133700
-2009-06-01 00:00:00,52.55,53.65,52.36,53.36,12487300
-2009-06-02 00:00:00,53.23,54.13,53.16,53.71,11923400
-2009-06-03 00:00:00,53.38,53.84,52.9,53.81,12643500
-2009-06-04 00:00:00,53.76,53.86,52.97,53.35,9987000
-2009-06-05 00:00:00,53.56,53.95,52.92,53.18,10551000
-2009-06-08 00:00:00,52.93,53.58,52.59,53.14,10651800
-2009-06-09 00:00:00,52.84,52.9,52.25,52.41,11606000
-2009-06-10 00:00:00,52.69,52.93,51.57,52.08,13082500
-2009-06-11 00:00:00,52.05,52.74,51.95,52.01,10862400
-2009-06-12 00:00:00,51.88,52.77,51.73,52.55,10352700
-2009-06-15 00:00:00,52.38,52.38,51.07,51.33,12158000
-2009-06-16 00:00:00,51.61,51.61,50.03,50.1,15721900
-2009-06-17 00:00:00,50.13,50.75,50.0,50.01,12696700
-2009-06-18 00:00:00,50.07,51.36,50.01,51.17,12999600
-2009-06-19 00:00:00,51.28,51.47,50.24,50.64,19541900
-2009-06-22 00:00:00,50.33,50.87,50.21,50.56,12992200
-2009-06-23 00:00:00,50.52,50.82,50.39,50.55,10611800
-2009-06-24 00:00:00,50.58,50.98,50.06,50.55,12399000
-2009-06-25 00:00:00,50.43,52.03,50.12,51.68,13723300
-2009-06-26 00:00:00,51.46,52.03,51.05,51.75,25128800
-2009-06-29 00:00:00,51.92,52.4,51.6,52.23,8899900
-2009-06-30 00:00:00,52.23,52.23,50.75,51.1,14393700
-2009-07-01 00:00:00,51.47,52.53,51.28,52.0,14314300
-2009-07-02 00:00:00,51.79,51.83,50.74,51.11,15212000
-2009-07-06 00:00:00,50.75,52.42,50.52,52.17,16040900
-2009-07-07 00:00:00,51.99,52.44,51.63,51.91,13430500
-2009-07-08 00:00:00,52.02,52.81,51.54,52.64,16899500
-2009-07-09 00:00:00,52.65,52.75,52.18,52.41,11648100
-2009-07-10 00:00:00,52.18,52.5,51.94,52.22,9267400
-2009-07-13 00:00:00,52.06,53.14,52.05,52.98,12289100
-2009-07-14 00:00:00,53.07,53.77,52.74,53.54,12817300
-2009-07-15 00:00:00,53.61,54.73,53.5,54.65,15161300
-2009-07-16 00:00:00,54.65,55.44,54.5,55.21,12622000
-2009-07-17 00:00:00,55.26,55.92,54.93,55.92,13344900
-2009-07-20 00:00:00,56.01,56.03,55.15,55.56,10925100
-2009-07-21 00:00:00,55.94,56.18,52.0,55.49,11131800
-2009-07-22 00:00:00,55.16,55.36,54.65,54.87,10000100
-2009-07-23 00:00:00,54.93,55.56,54.8,55.16,15014200
-2009-07-24 00:00:00,55.64,55.9,55.33,55.84,8710300
-2009-07-27 00:00:00,55.89,55.98,55.35,55.78,6866800
-2009-07-28 00:00:00,55.6,55.96,55.28,55.71,8142400
-2009-07-29 00:00:00,55.56,56.37,55.56,56.12,9666300
-2009-07-30 00:00:00,56.57,57.0,55.93,56.23,11966500
-2009-07-31 00:00:00,56.2,56.75,55.43,55.51,12663900
-2009-08-03 00:00:00,55.96,56.0,55.0,55.61,11225600
-2009-08-04 00:00:00,55.42,55.92,55.3,55.46,10988300
-2009-08-05 00:00:00,53.74,54.17,53.32,53.91,21314600
-2009-08-06 00:00:00,53.81,53.91,51.14,51.46,29715100
-2009-08-07 00:00:00,51.84,52.82,51.46,52.03,16314800
-2009-08-10 00:00:00,51.92,52.28,51.58,52.17,11763800
-2009-08-11 00:00:00,52.11,52.28,51.93,51.93,9293400
-2009-08-12 00:00:00,52.0,52.49,51.85,52.08,10148400
-2009-08-13 00:00:00,52.29,52.34,51.75,52.3,10486500
-2009-08-14 00:00:00,52.55,52.81,51.87,52.37,12069600
-2009-08-17 00:00:00,52.32,52.59,52.12,52.21,11384000
-2009-08-18 00:00:00,52.4,52.66,52.08,52.45,8342800
-2009-08-19 00:00:00,52.27,53.04,52.27,52.8,12152600
-2009-08-20 00:00:00,52.93,53.14,52.65,53.02,8471400
-2009-08-21 00:00:00,53.45,53.77,53.0,53.58,13272800
-2009-08-24 00:00:00,53.77,53.92,52.97,53.34,11781900
-2009-08-25 00:00:00,53.46,53.99,53.16,53.4,12681600
-2009-08-26 00:00:00,53.41,53.8,53.28,53.36,9380600
-2009-08-27 00:00:00,53.3,53.4,52.7,53.06,10394900
-2009-08-28 00:00:00,53.11,53.39,52.66,53.19,8998800
-2009-08-31 00:00:00,53.0,54.12,52.81,54.11,15366900
-2009-09-01 00:00:00,53.85,54.04,52.87,53.02,14424400
-2009-09-02 00:00:00,52.95,53.22,52.75,52.8,8875200
-2009-09-03 00:00:00,52.95,53.02,52.52,52.87,9120800
-2009-09-04 00:00:00,52.79,53.0,52.66,52.86,7527700
-2009-09-08 00:00:00,53.45,54.2,53.21,54.2,15674300
-2009-09-09 00:00:00,54.2,54.3,53.53,53.76,11148100
-2009-09-10 00:00:00,55.23,56.32,55.18,56.04,26758300
-2009-09-11 00:00:00,56.11,56.4,55.4,55.64,12500400
-2009-09-14 00:00:00,55.23,55.49,55.05,55.3,11139000
-2009-09-15 00:00:00,55.56,55.63,54.89,55.03,11674300
-2009-09-16 00:00:00,55.08,55.45,54.61,55.31,12932200
-2009-09-17 00:00:00,55.33,56.11,55.3,55.53,10665300
-2009-09-18 00:00:00,56.57,57.51,56.5,57.32,25880200
-2009-09-21 00:00:00,57.35,57.46,56.75,57.1,11672200
-2009-09-22 00:00:00,57.3,57.51,56.96,57.24,11517000
-2009-09-23 00:00:00,57.34,58.05,57.15,57.25,14611400
-2009-09-24 00:00:00,57.38,57.97,57.3,57.84,13589500
-2009-09-25 00:00:00,58.0,58.5,57.92,58.01,13477500
-2009-09-28 00:00:00,58.21,58.66,58.01,58.16,9008100
-2009-09-29 00:00:00,58.34,58.37,57.76,57.91,7625300
-2009-09-30 00:00:00,57.84,58.14,57.34,57.92,14047300
-2009-10-01 00:00:00,57.63,57.63,56.44,56.62,15894300
-2009-10-02 00:00:00,56.4,56.91,56.2,56.75,13087600
-2009-10-05 00:00:00,56.79,56.94,56.02,56.68,10879600
-2009-10-06 00:00:00,56.88,57.24,56.79,57.03,12000200
-2009-10-07 00:00:00,57.01,57.08,56.76,56.95,7593900
-2009-10-08 00:00:00,57.37,57.85,57.14,57.65,12817100
-2009-10-09 00:00:00,57.34,57.63,57.3,57.56,6466800
-2009-10-12 00:00:00,57.67,58.37,57.42,57.5,7928200
-2009-10-13 00:00:00,57.37,57.37,56.83,57.26,11280500
-2009-10-14 00:00:00,57.49,57.49,57.03,57.31,8385300
-2009-10-15 00:00:00,57.28,57.43,56.87,57.24,11793900
-2009-10-16 00:00:00,57.12,57.69,57.1,57.44,12248700
-2009-10-19 00:00:00,57.51,58.02,57.22,57.79,7892600
-2009-10-20 00:00:00,57.93,58.85,57.88,58.13,11321300
-2009-10-21 00:00:00,57.92,58.24,57.4,57.49,11468700
-2009-10-22 00:00:00,57.48,58.32,57.37,58.13,10267200
-2009-10-23 00:00:00,58.13,58.13,57.21,57.64,10811700
-2009-10-26 00:00:00,57.65,57.86,56.58,56.9,10452900
-2009-10-27 00:00:00,56.88,57.42,56.67,57.18,10433200
-2009-10-28 00:00:00,56.98,57.92,56.97,57.23,15642700
-2009-10-29 00:00:00,59.39,59.98,58.91,59.54,26539900
-2009-10-30 00:00:00,59.18,59.54,57.86,58.0,21382000
-2009-11-02 00:00:00,58.39,58.99,58.0,58.95,14739500
-2009-11-03 00:00:00,58.45,58.92,58.2,58.58,12101200
-2009-11-04 00:00:00,58.94,59.66,58.7,59.03,13176000
-2009-11-05 00:00:00,59.24,60.64,59.08,60.47,16328800
-2009-11-06 00:00:00,60.17,61.38,60.0,61.04,16008900
-2009-11-09 00:00:00,61.19,61.9,60.84,61.85,14313000
-2009-11-10 00:00:00,61.58,62.36,61.47,61.86,15118900
-2009-11-11 00:00:00,61.87,62.28,61.52,62.23,9838800
-2009-11-12 00:00:00,62.11,62.12,61.22,61.3,14167900
-2009-11-13 00:00:00,61.3,61.85,61.04,61.61,11793200
-2009-11-16 00:00:00,62.0,62.68,61.93,62.27,12542100
-2009-11-17 00:00:00,62.18,62.68,62.08,62.31,11532100
-2009-11-18 00:00:00,62.19,62.45,61.74,62.41,11983300
-2009-11-19 00:00:00,62.16,62.29,61.51,62.15,9302600
-2009-11-20 00:00:00,62.0,62.22,61.48,61.8,12353500
-2009-11-23 00:00:00,62.2,62.96,62.12,62.73,10581500
-2009-11-24 00:00:00,62.77,62.95,62.38,62.8,9769700
-2009-11-25 00:00:00,62.94,63.48,62.7,62.87,8235200
-2009-11-27 00:00:00,61.89,62.75,61.6,62.48,6195500
-2009-11-30 00:00:00,62.37,63.0,62.12,62.35,12382400
-2009-12-01 00:00:00,62.61,63.35,62.6,62.91,9560600
-2009-12-02 00:00:00,62.93,63.39,62.85,63.19,9023800
-2009-12-03 00:00:00,63.09,63.36,62.42,62.56,9844300
-2009-12-04 00:00:00,63.15,63.3,62.25,62.6,11300000
-2009-12-07 00:00:00,62.39,62.73,62.04,62.47,8948000
-2009-12-08 00:00:00,62.14,62.3,61.6,61.87,11168700
-2009-12-09 00:00:00,61.93,62.41,61.7,62.24,9118300
-2009-12-10 00:00:00,62.35,62.85,62.08,62.24,10030400
-2009-12-11 00:00:00,62.29,62.85,62.21,62.34,8932500
-2009-12-14 00:00:00,62.54,63.08,62.39,63.01,9535800
-2009-12-15 00:00:00,62.7,62.82,61.89,62.12,11430900
-2009-12-16 00:00:00,62.38,62.67,62.12,62.16,9871800
-2009-12-17 00:00:00,62.0,62.12,61.54,61.59,10983600
-2009-12-18 00:00:00,61.98,62.0,60.41,61.55,22847800
-2009-12-21 00:00:00,61.65,61.85,61.23,61.3,9550100
-2009-12-22 00:00:00,61.14,61.5,61.02,61.3,7178900
-2009-12-23 00:00:00,61.06,61.35,60.76,61.31,5630600
-2009-12-24 00:00:00,61.25,61.48,61.05,61.28,3357000
-2009-12-28 00:00:00,61.52,61.65,60.79,61.25,6880600
-2009-12-29 00:00:00,61.16,61.88,61.15,61.58,7281400
-2009-12-30 00:00:00,61.38,61.89,61.16,61.37,5666200
-2009-12-31 00:00:00,61.52,61.53,60.56,60.63,5942200
-2010-01-04 00:00:00,61.11,61.31,60.63,61.12,9190800
-2010-01-05 00:00:00,61.13,61.28,60.6,61.14,8649400
-2010-01-06 00:00:00,60.94,60.96,60.5,60.85,9908400
-2010-01-07 00:00:00,60.58,60.7,60.24,60.52,8972800
-2010-01-08 00:00:00,60.36,60.53,60.06,60.44,8464600
-2010-01-11 00:00:00,60.08,60.27,59.01,60.2,14774600
-2010-01-12 00:00:00,60.7,61.36,60.5,60.89,13460700
-2010-01-13 00:00:00,61.04,61.79,60.91,61.52,16968100
-2010-01-14 00:00:00,61.42,61.74,61.38,61.58,9139500
-2010-01-15 00:00:00,61.6,61.86,60.44,60.82,15768300
-2010-01-19 00:00:00,60.8,61.83,60.8,61.72,11577700
-2010-01-20 00:00:00,60.97,61.04,60.1,60.45,11557800
-2010-01-21 00:00:00,60.56,60.93,59.45,59.84,14298400
-2010-01-22 00:00:00,59.75,60.69,59.22,60.31,17703200
-2010-01-25 00:00:00,60.83,60.98,60.15,60.63,11630800
-2010-01-26 00:00:00,60.17,60.95,60.0,60.69,13079000
-2010-01-27 00:00:00,60.46,60.98,59.95,60.81,15228400
-2010-01-28 00:00:00,61.67,63.31,61.58,61.68,26930000
-2010-01-29 00:00:00,61.91,62.24,61.47,61.55,17067100
-2010-02-01 00:00:00,61.85,62.24,61.51,61.99,12908100
-2010-02-02 00:00:00,61.93,63.04,61.66,62.9,17680700
-2010-02-03 00:00:00,62.74,62.86,62.36,62.65,11083500
-2010-02-04 00:00:00,62.2,62.34,61.31,61.4,14306600
-2010-02-05 00:00:00,61.09,61.44,60.43,61.3,14844400
-2010-02-08 00:00:00,61.06,61.51,60.81,61.01,11431800
-2010-02-09 00:00:00,61.38,62.0,61.01,61.76,11427100
-2010-02-10 00:00:00,61.74,61.85,61.22,61.67,9854600
-2010-02-11 00:00:00,61.42,62.16,61.27,61.96,10383400
-2010-02-12 00:00:00,61.76,62.13,61.29,61.76,16188300
-2010-02-16 00:00:00,62.6,62.87,62.35,62.83,13273100
-2010-02-17 00:00:00,62.8,62.97,62.51,62.85,14384400
-2010-02-18 00:00:00,62.73,63.5,62.35,63.39,17709000
-2010-02-19 00:00:00,63.27,63.74,63.02,63.45,10897800
-2010-02-22 00:00:00,63.69,63.88,63.3,63.42,9675300
-2010-02-23 00:00:00,63.23,63.82,62.92,63.21,11948500
-2010-02-24 00:00:00,63.22,63.96,63.13,63.89,12808800
-2010-02-25 00:00:00,63.23,63.86,63.01,63.7,10085600
-2010-02-26 00:00:00,63.75,63.88,63.14,63.28,10640900
-2010-03-01 00:00:00,63.46,63.8,63.15,63.51,7748600
-2010-03-02 00:00:00,63.72,63.87,63.34,63.71,8004000
-2010-03-03 00:00:00,63.66,63.9,63.43,63.55,8608300
-2010-03-04 00:00:00,63.65,64.15,63.41,63.67,8600300
-2010-03-05 00:00:00,63.69,63.78,63.05,63.69,10101100
-2010-03-08 00:00:00,63.55,63.67,63.03,63.19,11293300
-2010-03-09 00:00:00,63.08,63.5,63.05,63.3,7100900
-2010-03-10 00:00:00,63.23,63.29,62.86,63.01,9813200
-2010-03-11 00:00:00,62.76,63.18,62.51,63.17,10047900
-2010-03-12 00:00:00,63.33,63.55,63.06,63.32,8099000
-2010-03-15 00:00:00,63.19,63.7,63.19,63.7,7674900
-2010-03-16 00:00:00,63.72,63.9,63.42,63.53,8939300
-2010-03-17 00:00:00,63.78,64.03,63.37,64.01,10135400
-2010-03-18 00:00:00,63.9,64.13,63.65,63.73,8867400
-2010-03-19 00:00:00,63.83,64.0,63.52,63.84,17458100
-2010-03-22 00:00:00,63.52,64.1,63.52,63.88,9648000
-2010-03-23 00:00:00,63.93,64.58,63.66,64.53,11807900
-2010-03-24 00:00:00,64.33,64.4,63.48,63.61,11732100
-2010-03-25 00:00:00,63.94,64.12,63.58,63.62,8203200
-2010-03-26 00:00:00,63.68,63.93,63.4,63.69,10630300
-2010-03-29 00:00:00,63.73,64.04,63.59,63.73,8176700
-2010-03-30 00:00:00,63.73,63.97,63.51,63.66,6113600
-2010-03-31 00:00:00,63.53,63.67,63.18,63.27,8193800
-2010-04-01 00:00:00,63.47,63.7,63.2,63.36,10554900
-2010-04-05 00:00:00,63.39,63.89,63.3,63.76,8579800
-2010-04-06 00:00:00,63.58,63.59,63.01,63.11,11052300
-2010-04-07 00:00:00,62.91,63.0,62.21,62.5,14043500
-2010-04-08 00:00:00,62.45,62.85,62.12,62.56,8458800
-2010-04-09 00:00:00,62.57,63.0,62.51,62.73,9146700
-2010-04-12 00:00:00,62.45,62.98,62.41,62.7,9164400
-2010-04-13 00:00:00,62.6,63.34,62.58,63.0,11229400
-2010-04-14 00:00:00,62.92,63.23,62.71,63.19,7685600
-2010-04-15 00:00:00,63.03,63.14,62.72,63.0,11314800
-2010-04-16 00:00:00,62.8,63.49,62.63,62.85,12568700
-2010-04-19 00:00:00,62.82,63.25,62.7,63.22,9548900
-2010-04-20 00:00:00,63.47,63.49,63.03,63.19,11230400
-2010-04-21 00:00:00,63.21,63.66,63.12,63.63,9858500
-2010-04-22 00:00:00,63.51,63.74,63.23,63.59,8372900
-2010-04-23 00:00:00,63.48,63.64,63.2,63.54,8452600
-2010-04-26 00:00:00,63.45,64.0,63.4,63.94,9262400
-2010-04-27 00:00:00,63.24,63.9,63.04,63.11,12849900
-2010-04-28 00:00:00,62.65,63.46,62.41,63.17,13090000
-2010-04-29 00:00:00,62.28,62.97,60.83,62.2,27302400
-2010-04-30 00:00:00,62.53,63.0,62.11,62.16,15768900
-2010-05-03 00:00:00,62.42,62.84,61.84,62.68,9756600
-2010-05-04 00:00:00,62.3,62.53,61.56,61.71,11402600
-2010-05-05 00:00:00,61.62,62.57,61.5,62.16,11611000
-2010-05-06 00:00:00,61.91,62.67,39.37,60.75,28560400
-2010-05-07 00:00:00,60.61,61.2,60.0,60.31,23976600
-2010-05-10 00:00:00,61.57,62.7,61.16,62.42,16011300
-2010-05-11 00:00:00,62.04,62.97,61.98,62.37,12397400
-2010-05-12 00:00:00,62.11,63.13,62.1,63.02,11004800
-2010-05-13 00:00:00,62.91,63.42,62.73,62.75,11157600
-2010-05-14 00:00:00,62.76,63.2,62.15,62.54,14651600
-2010-05-17 00:00:00,63.01,63.48,62.66,63.38,14659000
-2010-05-18 00:00:00,63.4,63.95,63.13,63.21,15873100
-2010-05-19 00:00:00,63.1,63.6,62.81,63.22,15928300
-2010-05-20 00:00:00,62.47,62.54,61.58,61.61,23365800
-2010-05-21 00:00:00,60.4,61.88,60.37,61.85,23162500
-2010-05-24 00:00:00,61.43,61.98,61.0,61.4,12718900
-2010-05-25 00:00:00,60.15,61.12,60.05,61.05,18250900
-2010-05-26 00:00:00,60.87,61.21,60.33,60.44,17432200
-2010-05-27 00:00:00,60.88,61.17,60.61,60.95,14963400
-2010-05-28 00:00:00,60.95,61.68,60.85,61.09,13952100
-2010-06-01 00:00:00,60.89,61.74,60.52,61.16,15341700
-2010-06-02 00:00:00,61.16,61.83,61.04,61.74,12985200
-2010-06-03 00:00:00,61.97,62.14,61.7,61.8,10739800
-2010-06-04 00:00:00,61.12,61.12,60.57,60.8,17909700
-2010-06-07 00:00:00,60.72,61.07,60.59,60.62,13182300
-2010-06-08 00:00:00,60.68,62.24,60.49,62.14,15336800
-2010-06-09 00:00:00,62.45,62.6,61.27,61.47,14211600
-2010-06-10 00:00:00,61.97,62.29,61.67,61.91,14756000
-2010-06-11 00:00:00,61.35,61.4,60.38,61.01,19772400
-2010-06-14 00:00:00,61.39,61.72,61.21,61.25,10972800
-2010-06-15 00:00:00,61.61,61.93,61.34,61.91,11944100
-2010-06-16 00:00:00,61.52,61.74,60.83,61.19,14628800
-2010-06-17 00:00:00,61.18,61.82,60.83,61.76,12060100
-2010-06-18 00:00:00,61.8,61.94,61.2,61.3,17518700
-2010-06-21 00:00:00,61.72,61.79,60.78,61.1,9688200
-2010-06-22 00:00:00,61.06,61.65,60.69,60.72,13228700
-2010-06-23 00:00:00,60.89,61.57,60.71,61.38,13424400
-2010-06-24 00:00:00,61.07,61.38,60.75,60.87,12932700
-2010-06-25 00:00:00,60.89,60.99,59.79,59.79,44195600
-2010-06-28 00:00:00,60.0,60.94,59.57,60.62,14115500
-2010-06-29 00:00:00,60.33,60.54,59.75,60.32,17814300
-2010-06-30 00:00:00,60.13,60.54,59.71,59.98,17273600
-2010-07-01 00:00:00,59.84,60.29,59.36,59.54,19338700
-2010-07-02 00:00:00,59.63,59.89,59.21,59.38,12101900
-2010-07-06 00:00:00,59.88,59.93,58.92,59.34,13959000
-2010-07-07 00:00:00,59.5,60.91,59.13,60.82,15470000
-2010-07-08 00:00:00,60.84,61.97,60.78,61.95,14770600
-2010-07-09 00:00:00,61.94,61.94,61.36,61.75,9626800
-2010-07-12 00:00:00,61.54,62.16,61.34,62.09,8324500
-2010-07-13 00:00:00,62.3,62.85,62.17,62.39,10497300
-2010-07-14 00:00:00,62.21,62.79,62.0,62.66,13797100
-2010-07-15 00:00:00,62.62,62.89,62.35,62.73,10267200
-2010-07-16 00:00:00,62.45,62.67,61.63,61.99,14142400
-2010-07-19 00:00:00,61.99,62.29,61.71,61.86,9643600
-2010-07-20 00:00:00,61.63,62.12,61.21,62.07,10930100
-2010-07-21 00:00:00,61.72,61.82,60.86,61.11,14913600
-2010-07-22 00:00:00,61.06,61.92,61.01,61.37,13007300
-2010-07-23 00:00:00,61.4,61.96,61.21,61.91,8461600
-2010-07-26 00:00:00,61.66,62.58,61.66,62.52,7807300
-2010-07-27 00:00:00,62.72,63.36,62.35,63.08,12532500
-2010-07-28 00:00:00,62.88,63.13,62.56,62.7,7844500
-2010-07-29 00:00:00,62.2,62.38,61.22,61.67,15776400
-2010-07-30 00:00:00,61.16,61.53,60.82,61.16,11931700
-2010-08-02 00:00:00,61.95,62.09,61.51,62.06,11167800
-2010-08-03 00:00:00,59.86,60.2,59.55,59.94,24449800
-2010-08-04 00:00:00,60.07,60.57,59.55,59.55,19654100
-2010-08-05 00:00:00,59.55,60.2,59.4,59.86,12620400
-2010-08-06 00:00:00,59.5,60.04,59.17,60.02,12649700
-2010-08-09 00:00:00,60.39,60.83,59.86,60.38,11104800
-2010-08-10 00:00:00,60.1,61.34,60.08,60.78,13450200
-2010-08-11 00:00:00,60.18,60.64,60.0,60.27,12946800
-2010-08-12 00:00:00,59.99,60.48,59.38,59.99,11580500
-2010-08-13 00:00:00,59.74,60.6,59.69,59.82,8805300
-2010-08-16 00:00:00,59.63,60.2,59.32,59.77,13138100
-2010-08-17 00:00:00,60.31,60.92,59.93,60.29,10878200
-2010-08-18 00:00:00,60.16,61.06,60.04,60.75,10739300
-2010-08-19 00:00:00,60.55,60.63,59.85,60.19,9822700
-2010-08-20 00:00:00,59.94,60.17,59.67,59.98,12107000
-2010-08-23 00:00:00,60.01,60.39,59.86,60.03,8468500
-2010-08-24 00:00:00,59.7,60.02,59.58,59.66,13728400
-2010-08-25 00:00:00,59.79,59.9,59.4,59.67,10394900
-2010-08-26 00:00:00,59.91,59.91,59.4,59.54,10264400
-2010-08-27 00:00:00,59.71,59.92,59.25,59.8,10317400
-2010-08-30 00:00:00,59.71,59.91,59.34,59.37,7462000
-2010-08-31 00:00:00,59.31,59.75,59.25,59.67,12590100
-2010-09-01 00:00:00,59.9,60.05,59.53,59.8,14748800
-2010-09-02 00:00:00,59.74,60.3,59.71,60.07,10257800
-2010-09-03 00:00:00,60.26,60.5,59.83,60.29,8970100
-2010-09-07 00:00:00,60.01,60.45,59.92,60.14,7420600
-2010-09-08 00:00:00,60.15,60.5,60.15,60.37,7719500
-2010-09-09 00:00:00,60.67,60.69,60.21,60.29,7937500
-2010-09-10 00:00:00,60.51,60.63,60.28,60.4,7379100
-2010-09-13 00:00:00,60.65,60.74,60.22,60.48,9808100
-2010-09-14 00:00:00,60.39,60.94,60.32,60.64,11011300
-2010-09-15 00:00:00,60.56,61.41,60.53,61.11,9189700
-2010-09-16 00:00:00,60.87,61.11,60.66,61.11,7647900
-2010-09-17 00:00:00,61.31,61.47,60.81,60.97,17798000
-2010-09-20 00:00:00,61.01,61.59,60.91,61.43,9053600
-2010-09-21 00:00:00,61.45,61.86,61.23,61.52,11303600
-2010-09-22 00:00:00,61.53,62.0,61.42,61.79,9646300
-2010-09-23 00:00:00,61.42,61.58,61.15,61.22,10107400
-2010-09-24 00:00:00,61.5,61.81,61.36,61.64,10602800
-2010-09-27 00:00:00,61.45,61.7,61.02,61.04,10284100
-2010-09-28 00:00:00,61.01,61.13,60.35,60.62,11367300
-2010-09-29 00:00:00,60.46,60.62,60.03,60.25,9709400
-2010-09-30 00:00:00,60.32,60.65,59.84,59.97,13101700
-2010-10-01 00:00:00,60.09,60.37,59.95,60.16,10253300
-2010-10-04 00:00:00,60.01,60.35,59.68,59.96,11620700
-2010-10-05 00:00:00,60.26,60.91,59.99,60.82,11412700
-2010-10-06 00:00:00,60.75,60.99,60.3,60.87,7229800
-2010-10-07 00:00:00,60.99,61.14,60.75,60.8,23255800
-2010-10-08 00:00:00,61.0,62.0,60.9,61.86,30692500
-2010-10-11 00:00:00,61.92,62.21,61.86,62.14,7425200
-2010-10-12 00:00:00,62.01,62.18,61.56,62.02,24975000
-2010-10-13 00:00:00,62.23,62.93,62.08,62.63,9906000
-2010-10-14 00:00:00,62.67,62.84,62.52,62.8,8771400
-2010-10-15 00:00:00,62.97,63.0,62.55,62.76,9943500
-2010-10-18 00:00:00,62.88,63.52,62.64,63.35,11449200
-2010-10-19 00:00:00,62.98,63.56,62.9,63.18,12109100
-2010-10-20 00:00:00,62.88,63.62,62.77,63.37,10344900
-2010-10-21 00:00:00,63.59,63.98,62.6,63.51,9612900
-2010-10-22 00:00:00,63.53,63.7,63.13,63.4,5933400
-2010-10-25 00:00:00,63.73,63.81,63.48,63.54,8928400
-2010-10-26 00:00:00,63.12,63.44,62.52,62.86,12935900
-2010-10-27 00:00:00,63.33,63.35,62.73,63.08,13348100
-2010-10-28 00:00:00,63.13,63.56,63.06,63.19,9231200
-2010-10-29 00:00:00,63.23,63.85,63.19,63.57,11368300
-2010-11-01 00:00:00,63.88,64.14,63.4,63.62,11926700
-2010-11-02 00:00:00,63.87,64.28,63.85,64.02,8129000
-2010-11-03 00:00:00,64.0,64.36,63.83,64.31,8621300
-2010-11-04 00:00:00,64.53,65.0,64.39,65.0,11807500
-2010-11-05 00:00:00,64.91,65.0,64.62,65.0,9747000
-2010-11-08 00:00:00,64.87,64.92,64.57,64.75,7203100
-2010-11-09 00:00:00,64.78,64.94,64.61,64.81,8461200
-2010-11-10 00:00:00,64.67,64.8,64.36,64.57,8151400
-2010-11-11 00:00:00,64.32,64.58,64.06,64.36,7003900
-2010-11-12 00:00:00,64.26,64.52,64.02,64.33,9280400
-2010-11-15 00:00:00,64.55,64.91,64.14,64.29,10861200
-2010-11-16 00:00:00,64.36,64.37,63.1,63.45,14384500
-2010-11-17 00:00:00,63.39,63.5,63.14,63.27,7938500
-2010-11-18 00:00:00,63.59,64.27,63.51,64.02,11296700
-2010-11-19 00:00:00,64.23,64.24,63.61,64.05,9495800
-2010-11-22 00:00:00,63.58,63.79,63.03,63.56,9139700
-2010-11-23 00:00:00,63.07,63.13,62.32,62.61,10488100
-2010-11-24 00:00:00,62.96,62.97,62.4,62.6,8766300
-2010-11-26 00:00:00,62.28,62.5,62.03,62.13,3916500
-2010-11-29 00:00:00,62.05,62.24,61.67,62.13,8433700
-2010-11-30 00:00:00,61.51,61.66,61.02,61.07,17675200
-2010-12-01 00:00:00,61.57,62.34,61.5,62.15,11598600
-2010-12-02 00:00:00,62.15,62.49,61.96,62.36,7866500
-2010-12-03 00:00:00,62.45,62.5,61.97,62.33,8971900
-2010-12-06 00:00:00,62.25,62.33,62.05,62.06,5849500
-2010-12-07 00:00:00,62.19,62.63,62.01,62.15,9882400
-2010-12-08 00:00:00,62.28,62.68,62.28,62.63,8344500
-2010-12-09 00:00:00,62.66,62.97,62.53,62.87,8541200
-2010-12-10 00:00:00,63.3,63.79,63.06,63.2,11510100
-2010-12-13 00:00:00,63.31,63.52,63.15,63.19,8783600
-2010-12-14 00:00:00,63.33,63.7,63.2,63.55,8626100
-2010-12-15 00:00:00,63.61,63.91,63.56,63.64,11074500
-2010-12-16 00:00:00,63.86,64.75,63.15,64.5,14337400
-2010-12-17 00:00:00,64.54,65.04,64.29,64.81,23534700
-2010-12-20 00:00:00,64.86,65.31,64.67,64.97,10616100
-2010-12-21 00:00:00,65.22,65.38,64.64,64.87,8193900
-2010-12-22 00:00:00,64.28,64.97,64.27,64.95,7083400
-2010-12-23 00:00:00,64.76,65.29,64.76,65.24,5950800
-2010-12-27 00:00:00,65.04,65.11,64.37,64.67,7195800
-2010-12-28 00:00:00,64.8,64.83,64.4,64.76,4648400
-2010-12-29 00:00:00,64.72,64.8,64.35,64.4,4916400
-2010-12-30 00:00:00,64.48,64.49,64.06,64.28,3819900
-2010-12-31 00:00:00,64.08,64.45,64.01,64.33,5245600
-2011-01-03 00:00:00,64.39,64.89,64.0,64.77,10004000
-2011-01-04 00:00:00,64.41,64.96,64.35,64.95,11333200
-2011-01-05 00:00:00,64.67,65.09,64.64,64.8,7459600
-2011-01-06 00:00:00,64.69,64.78,64.31,64.69,11585100
-2011-01-07 00:00:00,64.63,64.87,64.17,64.5,11940000
-2011-01-10 00:00:00,64.4,64.53,64.15,64.36,12253700
-2011-01-11 00:00:00,64.5,64.6,63.74,64.04,9624200
-2011-01-12 00:00:00,64.41,65.0,63.4,64.97,10150600
-2011-01-13 00:00:00,64.92,65.5,64.91,65.48,9899100
-2011-01-14 00:00:00,65.35,65.66,65.27,65.53,10947000
-2011-01-18 00:00:00,65.65,65.94,65.44,65.5,12395900
-2011-01-19 00:00:00,65.11,65.67,65.05,65.35,11763500
-2011-01-20 00:00:00,65.44,65.9,65.35,65.8,12492800
-2011-01-21 00:00:00,65.9,65.95,65.52,65.91,9554100
-2011-01-24 00:00:00,65.9,66.7,65.79,66.58,10568200
-2011-01-25 00:00:00,66.57,66.95,66.47,66.7,11064100
-2011-01-26 00:00:00,66.89,66.92,66.07,66.11,9499500
-2011-01-27 00:00:00,64.36,64.5,63.14,64.18,23967100
-2011-01-28 00:00:00,63.9,64.34,63.84,64.2,14927400
-2011-01-31 00:00:00,64.35,64.36,63.01,63.13,12568400
-2011-02-01 00:00:00,63.43,63.61,62.72,62.92,14623900
-2011-02-02 00:00:00,62.76,62.95,62.3,62.79,11626100
-2011-02-03 00:00:00,62.66,63.13,62.65,62.9,8546700
-2011-02-04 00:00:00,62.83,63.71,62.77,63.61,9827300
-2011-02-07 00:00:00,63.95,64.8,63.8,64.55,12847100
-2011-02-08 00:00:00,64.39,64.75,64.3,64.64,8193700
-2011-02-09 00:00:00,64.64,64.88,64.08,64.39,11019900
-2011-02-10 00:00:00,64.63,64.79,64.08,64.58,10977000
-2011-02-11 00:00:00,64.08,64.97,64.08,64.73,8951600
-2011-02-14 00:00:00,64.81,64.87,64.35,64.54,7093800
-2011-02-15 00:00:00,64.7,64.7,63.67,63.92,11785000
-2011-02-16 00:00:00,64.1,64.11,63.7,63.76,9851200
-2011-02-17 00:00:00,63.58,64.21,63.45,64.0,7364600
-2011-02-18 00:00:00,64.14,64.38,63.93,64.3,9093700
-2011-02-22 00:00:00,63.73,64.37,63.62,64.07,9437500
-2011-02-23 00:00:00,64.01,64.4,63.9,64.15,11711100
-2011-02-24 00:00:00,64.32,64.39,62.83,63.05,15218000
-2011-02-25 00:00:00,62.96,63.11,62.53,62.84,11370400
-2011-02-28 00:00:00,62.8,63.24,62.62,63.05,11558200
-2011-03-01 00:00:00,63.43,63.65,62.65,62.74,12134200
-2011-03-02 00:00:00,62.6,62.84,62.32,62.41,10020700
-2011-03-03 00:00:00,62.7,62.95,62.11,62.55,14193800
-2011-03-04 00:00:00,62.51,62.73,61.56,62.03,11875900
-2011-03-07 00:00:00,62.0,62.13,61.47,61.71,11300700
-2011-03-08 00:00:00,61.75,62.25,61.73,62.05,10944000
-2011-03-09 00:00:00,62.09,62.3,61.75,62.0,8781500
-2011-03-10 00:00:00,61.72,61.92,61.21,61.49,12106800
-2011-03-11 00:00:00,61.2,61.7,61.12,61.49,9586700
-2011-03-14 00:00:00,61.04,61.39,60.79,61.35,9135600
-2011-03-15 00:00:00,60.62,60.86,60.31,60.66,13092400
-2011-03-16 00:00:00,60.48,60.51,59.7,59.73,16378600
-2011-03-17 00:00:00,60.7,60.7,60.0,60.43,10646900
-2011-03-18 00:00:00,60.92,61.07,60.12,60.6,17016800
-2011-03-21 00:00:00,60.96,61.52,60.8,61.3,9602500
-2011-03-22 00:00:00,61.05,61.42,60.88,60.93,7772900
-2011-03-23 00:00:00,60.84,61.09,60.54,60.91,7998200
-2011-03-24 00:00:00,61.23,61.28,60.75,61.14,8197900
-2011-03-25 00:00:00,61.18,61.38,60.71,60.88,7757900
-2011-03-28 00:00:00,61.08,61.34,60.61,60.66,8381500
-2011-03-29 00:00:00,60.61,61.42,60.61,61.28,7684300
-2011-03-30 00:00:00,61.46,61.97,61.38,61.97,7552100
-2011-03-31 00:00:00,61.76,62.0,61.59,61.6,11569500
-2011-04-01 00:00:00,61.88,62.3,61.74,62.08,8243700
-2011-04-04 00:00:00,62.17,62.33,61.93,62.26,6438000
-2011-04-05 00:00:00,62.02,62.26,61.6,61.67,9105800
-2011-04-06 00:00:00,61.88,61.94,61.54,61.76,8249600
-2011-04-07 00:00:00,61.62,62.15,61.47,62.13,7692800
-2011-04-08 00:00:00,62.2,62.23,61.63,61.9,7271400
-2011-04-11 00:00:00,62.02,62.5,61.9,62.19,7649500
-2011-04-12 00:00:00,62.03,62.99,62.0,62.89,11415700
-2011-04-13 00:00:00,62.84,63.07,62.72,62.99,10414900
-2011-04-14 00:00:00,62.76,63.49,62.76,63.3,10027100
-2011-04-15 00:00:00,63.46,64.21,63.09,64.18,12378300
-2011-04-18 00:00:00,63.67,64.15,63.56,64.0,11323800
-2011-04-19 00:00:00,64.22,64.32,63.56,63.86,9284200
-2011-04-20 00:00:00,64.26,64.34,63.56,63.72,8844700
-2011-04-21 00:00:00,63.61,63.75,63.0,63.27,10600800
-2011-04-25 00:00:00,63.08,63.39,62.6,63.37,7369600
-2011-04-26 00:00:00,63.45,64.0,63.28,63.83,9500000
-2011-04-27 00:00:00,63.64,64.16,63.56,64.02,9896600
-2011-04-28 00:00:00,63.24,64.59,62.93,64.5,13366000
-2011-04-29 00:00:00,64.58,65.1,64.41,64.9,13357700
-2011-05-02 00:00:00,65.24,65.45,65.0,65.18,8909000
-2011-05-03 00:00:00,65.26,65.79,65.16,65.71,9924100
-2011-05-04 00:00:00,65.7,66.5,65.58,66.47,14236900
-2011-05-05 00:00:00,66.08,66.39,65.63,65.88,10812500
-2011-05-06 00:00:00,66.21,66.34,65.04,65.27,11125800
-2011-05-09 00:00:00,64.93,65.39,64.86,65.14,8698800
-2011-05-10 00:00:00,65.29,65.89,65.25,65.73,8076200
-2011-05-11 00:00:00,65.79,66.12,65.65,65.92,9176300
-2011-05-12 00:00:00,66.03,66.99,65.82,66.84,11100000
-2011-05-13 00:00:00,66.67,67.31,66.55,66.86,12601200
-2011-05-16 00:00:00,66.66,67.3,66.51,66.94,9880600
-2011-05-17 00:00:00,66.64,67.72,66.64,67.42,12185600
-2011-05-18 00:00:00,67.4,67.5,66.97,67.38,8870300
-2011-05-19 00:00:00,67.29,67.46,66.9,67.46,7425400
-2011-05-20 00:00:00,67.42,67.6,67.18,67.36,9361500
-2011-05-23 00:00:00,66.88,67.23,66.71,67.05,9406300
-2011-05-24 00:00:00,66.98,67.25,66.8,67.01,7105200
-2011-05-25 00:00:00,66.38,66.83,65.9,66.38,11639200
-2011-05-26 00:00:00,66.19,66.3,65.76,66.19,8946700
-2011-05-27 00:00:00,66.04,66.72,66.01,66.2,7973400
-2011-05-31 00:00:00,66.33,67.0,66.33,67.0,10603900
-2011-06-01 00:00:00,66.96,66.99,66.34,66.4,9579500
-2011-06-02 00:00:00,66.46,66.5,65.66,66.01,8540400
-2011-06-03 00:00:00,65.56,65.82,65.25,65.43,8579100
-2011-06-06 00:00:00,65.36,65.64,65.21,65.5,7668800
-2011-06-07 00:00:00,65.46,65.54,65.01,65.06,8892500
-2011-06-08 00:00:00,65.04,65.05,64.69,64.85,11292100
-2011-06-09 00:00:00,65.03,65.45,64.86,65.01,10219500
-2011-06-10 00:00:00,64.92,65.05,64.65,64.7,10509000
-2011-06-13 00:00:00,64.77,65.18,64.51,64.77,8873200
-2011-06-14 00:00:00,65.03,65.22,64.66,64.76,7240100
-2011-06-15 00:00:00,64.51,64.52,63.33,63.76,11790300
-2011-06-16 00:00:00,63.87,64.33,63.5,64.26,8894300
-2011-06-17 00:00:00,64.65,65.12,64.53,64.69,10057200
-2011-06-20 00:00:00,64.51,65.29,64.51,65.09,5911700
-2011-06-21 00:00:00,65.24,65.24,64.16,64.22,11024200
-2011-06-22 00:00:00,64.08,64.43,63.87,64.06,9107100
-2011-06-23 00:00:00,63.73,63.73,62.8,63.46,11693900
-2011-06-24 00:00:00,63.45,63.5,62.44,62.59,15278300
-2011-06-27 00:00:00,62.76,63.25,62.63,62.82,6705500
-2011-06-28 00:00:00,63.11,63.34,62.53,62.72,8551500
-2011-06-29 00:00:00,62.87,62.9,62.36,62.55,11386200
-2011-06-30 00:00:00,62.73,63.65,62.58,63.57,11807400
-2011-07-01 00:00:00,63.47,64.44,63.34,64.27,9700500
-2011-07-05 00:00:00,64.1,64.5,63.95,64.26,9224100
-2011-07-06 00:00:00,64.53,64.94,64.34,64.7,9334700
-2011-07-07 00:00:00,64.98,65.14,64.72,64.95,8973600
-2011-07-08 00:00:00,65.04,65.11,64.53,64.93,9227800
-2011-07-11 00:00:00,64.29,64.74,64.26,64.72,9206700
-2011-07-12 00:00:00,64.48,65.06,64.39,64.53,11583700
-2011-07-13 00:00:00,64.84,65.02,64.49,64.64,9154200
-2011-07-14 00:00:00,64.55,64.8,64.36,64.6,13269400
-2011-07-15 00:00:00,64.68,64.85,64.33,64.83,20588800
-2011-07-18 00:00:00,64.69,64.79,64.28,64.55,13343700
-2011-07-19 00:00:00,64.6,64.79,64.32,64.61,8393800
-2011-07-20 00:00:00,64.26,64.44,64.04,64.2,13089600
-2011-07-21 00:00:00,64.35,64.85,64.24,64.49,8564400
-2011-07-22 00:00:00,64.46,64.74,64.14,64.25,6047200
-2011-07-25 00:00:00,63.96,63.98,63.22,63.31,8801200
-2011-07-26 00:00:00,63.47,63.7,63.08,63.09,8715200
-2011-07-27 00:00:00,63.03,63.12,62.15,62.2,11165200
-2011-07-28 00:00:00,62.16,62.43,61.85,61.92,7535600
-2011-07-29 00:00:00,61.68,62.18,61.49,61.49,10380300
-2011-08-01 00:00:00,62.16,62.31,61.0,61.43,10103800
-2011-08-02 00:00:00,61.13,61.35,60.75,60.87,9609000
-2011-08-03 00:00:00,60.76,60.99,60.49,60.73,13107900
-2011-08-04 00:00:00,60.37,61.0,59.5,59.58,17790100
-2011-08-05 00:00:00,61.06,61.4,59.32,60.59,23699300
-2011-08-08 00:00:00,60.12,61.35,59.24,59.29,30994600
-2011-08-09 00:00:00,60.52,60.9,57.56,60.22,31875700
-2011-08-10 00:00:00,59.97,60.09,58.31,58.51,23417700
-2011-08-11 00:00:00,58.72,61.09,58.61,60.45,18713900
-2011-08-12 00:00:00,60.78,61.72,60.59,61.14,13520700
-2011-08-15 00:00:00,61.87,61.96,61.06,61.88,12111500
-2011-08-16 00:00:00,61.47,61.87,61.17,61.62,9420600
-2011-08-17 00:00:00,61.78,62.12,61.25,61.67,7973100
-2011-08-18 00:00:00,60.82,61.27,60.05,60.86,17846200
-2011-08-19 00:00:00,60.51,61.51,60.23,60.96,16297700
-2011-08-22 00:00:00,61.74,61.91,61.45,61.71,12676600
-2011-08-23 00:00:00,61.95,63.22,61.76,63.02,15222400
-2011-08-24 00:00:00,62.72,63.38,62.38,63.31,8417200
-2011-08-25 00:00:00,63.25,63.47,62.2,62.53,15063000
-2011-08-26 00:00:00,62.24,62.65,61.17,62.57,10374200
-2011-08-29 00:00:00,62.78,63.29,62.78,63.09,9147700
-2011-08-30 00:00:00,63.09,63.89,62.89,63.5,9181100
-2011-08-31 00:00:00,63.46,63.95,63.39,63.68,8972600
-2011-09-01 00:00:00,63.62,64.25,63.19,63.26,8871400
-2011-09-02 00:00:00,62.8,63.07,62.41,62.55,8817300
-2011-09-06 00:00:00,61.18,62.55,61.1,62.38,11458200
-2011-09-07 00:00:00,62.75,63.05,62.62,62.72,8874900
-2011-09-08 00:00:00,62.59,63.83,62.39,62.91,11124300
-2011-09-09 00:00:00,62.41,62.51,61.57,61.84,12286400
-2011-09-12 00:00:00,61.25,61.92,61.0,61.83,9865500
-2011-09-13 00:00:00,61.77,62.1,61.17,61.94,8329200
-2011-09-14 00:00:00,62.12,62.95,61.53,62.34,11547700
-2011-09-15 00:00:00,62.45,62.78,62.1,62.78,9161300
-2011-09-16 00:00:00,63.22,64.7,63.01,64.33,24690100
-2011-09-19 00:00:00,63.64,64.1,63.52,63.81,11022700
-2011-09-20 00:00:00,63.85,64.68,63.48,64.08,8215800
-2011-09-21 00:00:00,64.37,64.46,62.96,63.02,9649100
-2011-09-22 00:00:00,61.58,61.91,60.3,61.17,17381200
-2011-09-23 00:00:00,60.94,61.27,60.4,61.25,9122500
-2011-09-26 00:00:00,61.67,62.79,61.63,62.54,13364100
-2011-09-27 00:00:00,63.08,63.98,62.76,63.26,10732400
-2011-09-28 00:00:00,63.36,63.88,62.57,62.73,9031800
-2011-09-29 00:00:00,63.54,64.05,62.99,63.7,9798600
-2011-09-30 00:00:00,63.4,64.4,63.17,63.18,11358100
-2011-10-03 00:00:00,63.69,64.22,62.75,62.84,12323800
-2011-10-04 00:00:00,62.3,63.49,61.78,63.37,12800000
-2011-10-05 00:00:00,63.25,63.64,62.79,63.34,12023100
-2011-10-06 00:00:00,63.06,63.66,62.63,63.61,8691600
-2011-10-07 00:00:00,63.97,64.4,63.65,63.91,8902000
-2011-10-10 00:00:00,64.37,64.82,64.13,64.8,6663600
-2011-10-11 00:00:00,64.24,64.84,64.24,64.57,5705600
-2011-10-12 00:00:00,64.72,65.34,64.54,64.89,10206200
-2011-10-13 00:00:00,64.51,64.8,63.97,64.65,7305200
-2011-10-14 00:00:00,65.0,65.17,64.37,64.89,7485100
-2011-10-17 00:00:00,64.84,65.45,64.06,64.26,7165000
-2011-10-18 00:00:00,64.16,65.59,64.1,64.92,11796600
-2011-10-19 00:00:00,64.33,65.32,64.28,64.75,9099100
-2011-10-20 00:00:00,64.9,65.28,64.47,65.09,7728400
-2011-10-21 00:00:00,65.61,66.3,65.47,66.26,13026800
-2011-10-24 00:00:00,65.75,65.89,65.01,65.37,9819000
-2011-10-25 00:00:00,65.09,65.37,64.37,64.51,8919200
-2011-10-26 00:00:00,64.9,65.01,64.18,64.95,9401200
-2011-10-27 00:00:00,65.37,65.67,64.31,65.26,16764300
-2011-10-28 00:00:00,64.83,65.03,64.32,64.73,10656200
-2011-10-31 00:00:00,64.55,64.83,63.94,63.99,9438800
-2011-11-01 00:00:00,63.37,63.6,62.51,62.71,13462600
-2011-11-02 00:00:00,63.4,63.55,62.4,62.86,8783200
-2011-11-03 00:00:00,63.31,63.52,62.89,63.21,8532600
-2011-11-04 00:00:00,62.89,63.19,62.37,63.03,7758200
-2011-11-07 00:00:00,63.03,63.57,62.69,63.46,6559500
-2011-11-08 00:00:00,63.48,64.34,63.48,64.21,7422000
-2011-11-09 00:00:00,63.8,63.83,62.56,62.72,9701300
-2011-11-10 00:00:00,63.51,63.65,62.8,63.24,6143700
-2011-11-11 00:00:00,63.75,64.14,63.58,63.89,5731100
-2011-11-14 00:00:00,63.44,63.54,62.93,63.05,6832800
-2011-11-15 00:00:00,63.38,63.9,63.1,63.56,7673800
-2011-11-16 00:00:00,63.11,63.89,63.02,63.28,9228000
-2011-11-17 00:00:00,63.15,63.65,62.54,62.94,8525500
-2011-11-18 00:00:00,63.11,63.5,63.06,63.24,7624000
-2011-11-21 00:00:00,62.54,62.97,61.45,61.66,13254400
-2011-11-22 00:00:00,61.52,62.25,61.49,61.69,8321500
-2011-11-23 00:00:00,61.31,61.51,61.0,61.06,7488200
-2011-11-25 00:00:00,61.2,61.79,61.0,61.0,4734800
-2011-11-28 00:00:00,61.65,62.46,61.57,62.24,7673200
-2011-11-29 00:00:00,62.48,62.95,62.36,62.53,6442700
-2011-11-30 00:00:00,63.23,64.59,63.19,64.57,15034500
-2011-12-01 00:00:00,64.58,64.79,63.87,64.08,9387600
-2011-12-02 00:00:00,64.68,64.86,64.27,64.66,9952600
-2011-12-05 00:00:00,64.89,64.94,64.45,64.84,9820200
-2011-12-06 00:00:00,64.65,65.0,64.49,64.84,8315400
-2011-12-07 00:00:00,64.79,65.5,64.65,65.23,11144700
-2011-12-08 00:00:00,64.87,65.0,64.3,64.47,8352600
-2011-12-09 00:00:00,64.66,65.17,64.6,64.97,7647800
-2011-12-12 00:00:00,64.58,64.92,63.94,64.31,8793500
-2011-12-13 00:00:00,64.54,65.33,64.4,64.73,11126100
-2011-12-14 00:00:00,64.47,64.95,64.32,64.45,10326700
-2011-12-15 00:00:00,64.83,65.21,64.65,64.99,9654800
-2011-12-16 00:00:00,65.43,65.63,64.82,65.14,18291900
-2011-12-19 00:00:00,65.35,65.59,64.74,64.95,8172300
-2011-12-20 00:00:00,65.24,65.91,65.21,65.79,9797100
-2011-12-21 00:00:00,65.5,66.0,65.5,66.0,9479000
-2011-12-22 00:00:00,65.84,66.24,65.79,66.19,7666300
-2011-12-23 00:00:00,66.21,66.69,66.01,66.67,5209800
-2011-12-27 00:00:00,66.13,66.95,66.07,66.79,5604700
-2011-12-28 00:00:00,66.91,66.95,66.45,66.54,4152000
-2011-12-29 00:00:00,66.73,66.98,66.65,66.97,4425900
-2011-12-30 00:00:00,66.88,66.96,66.59,66.71,4062300
-2012-01-03 00:00:00,66.3,67.0,66.27,66.83,11565900
-2012-01-04 00:00:00,66.63,66.88,66.34,66.8,10595400
-2012-01-05 00:00:00,66.44,66.65,66.25,66.52,10085300
-2012-01-06 00:00:00,66.51,66.63,65.93,66.36,8421200
-2012-01-09 00:00:00,66.25,66.75,66.22,66.64,7836100
-2012-01-10 00:00:00,66.85,66.87,66.07,66.33,10318900
-2012-01-11 00:00:00,66.1,66.31,65.47,65.68,14676800
-2012-01-12 00:00:00,66.0,66.0,65.56,65.81,29758100
-2012-01-13 00:00:00,65.56,65.83,65.37,65.81,33539100
-2012-01-17 00:00:00,65.96,66.51,65.95,66.26,35728800
-2012-01-18 00:00:00,65.9,66.13,65.82,66.03,10386800
-2012-01-19 00:00:00,65.96,66.25,65.42,66.08,9346600
-2012-01-20 00:00:00,65.63,66.25,65.45,66.23,12190100
-2012-01-23 00:00:00,65.91,65.94,64.78,65.0,14828100
-2012-01-24 00:00:00,64.64,64.75,64.04,64.5,9742400
-2012-01-25 00:00:00,64.38,65.15,64.18,64.98,10913100
-2012-01-26 00:00:00,65.1,65.38,64.73,64.8,11932100
-2012-01-27 00:00:00,64.31,64.97,63.66,64.3,10979900
-2012-01-30 00:00:00,63.8,63.8,63.03,63.21,12492000
-2012-01-31 00:00:00,63.42,63.55,62.7,63.04,11358600
-2012-02-01 00:00:00,63.42,63.7,63.19,63.21,12900500
-2012-02-02 00:00:00,63.35,63.63,63.25,63.32,12613100
-2012-02-03 00:00:00,63.36,63.86,62.56,62.77,17440500
-2012-02-06 00:00:00,62.86,63.61,62.78,63.51,9851200
-2012-02-07 00:00:00,63.56,63.91,63.37,63.7,8901600
-2012-02-08 00:00:00,63.72,63.78,63.44,63.64,8174800
-2012-02-09 00:00:00,63.84,64.1,63.53,64.04,9152000
-2012-02-10 00:00:00,63.6,63.98,63.55,63.88,8295500
-2012-02-13 00:00:00,64.15,64.38,64.06,64.23,6899400
-2012-02-14 00:00:00,64.1,64.48,64.09,64.48,6997700
-2012-02-15 00:00:00,64.82,64.94,64.38,64.55,11651700
-2012-02-16 00:00:00,64.78,65.4,64.65,65.2,10823300
-2012-02-17 00:00:00,65.49,65.54,64.9,64.91,10281600
-2012-02-21 00:00:00,64.99,65.07,64.35,64.42,10037700
-2012-02-22 00:00:00,64.24,64.71,64.17,64.44,7029500
-2012-02-23 00:00:00,64.35,66.57,64.25,66.42,20163300
-2012-02-24 00:00:00,66.74,66.95,66.52,66.71,17777100
-2012-02-27 00:00:00,66.57,67.04,66.13,66.7,17903200
-2012-02-28 00:00:00,66.59,67.49,66.54,67.39,13468100
-2012-02-29 00:00:00,67.41,67.77,67.31,67.62,14742500
-2012-03-01 00:00:00,67.44,67.69,66.46,66.66,11967000
-2012-03-02 00:00:00,66.72,66.88,66.4,66.67,7022200
-2012-03-05 00:00:00,66.61,66.97,66.46,66.95,6933400
-2012-03-06 00:00:00,66.5,67.09,66.2,66.84,9827000
-2012-03-07 00:00:00,66.82,67.07,66.42,66.58,7470800
-2012-03-08 00:00:00,66.95,67.06,66.77,66.9,5811500
-2012-03-09 00:00:00,67.06,67.06,66.6,66.93,5710200
-2012-03-12 00:00:00,66.77,67.78,66.73,67.71,8825500
-2012-03-13 00:00:00,67.85,67.9,67.57,67.9,9056700
-2012-03-14 00:00:00,67.73,67.95,67.69,67.85,8056200
-2012-03-15 00:00:00,67.69,67.79,67.5,67.68,8611500
-2012-03-16 00:00:00,67.83,67.85,67.13,67.25,15713500
-2012-03-19 00:00:00,67.03,67.48,66.96,67.21,7038900
-2012-03-20 00:00:00,66.96,67.45,66.9,67.21,6139000
-2012-03-21 00:00:00,67.21,67.36,66.86,67.2,6120400
-2012-03-22 00:00:00,67.0,67.76,66.95,67.52,7321000
-2012-03-23 00:00:00,67.51,67.54,67.27,67.43,6006400
-2012-03-26 00:00:00,67.54,67.83,67.25,67.46,7818800
-2012-03-27 00:00:00,67.51,67.73,66.96,67.15,7936900
-2012-03-28 00:00:00,67.12,67.31,66.95,67.19,7534600
-2012-03-29 00:00:00,66.98,67.15,66.76,67.01,6917400
-2012-03-30 00:00:00,67.15,67.48,67.01,67.21,8670300
-2012-04-02 00:00:00,67.43,67.92,67.4,67.56,8595200
-2012-04-03 00:00:00,67.43,67.6,66.94,67.09,6954100
-2012-04-04 00:00:00,66.71,67.56,66.71,67.26,8372200
-2012-04-05 00:00:00,66.92,67.48,66.83,67.31,7696300
-2012-04-09 00:00:00,66.72,67.13,66.71,66.81,6890400
-2012-04-10 00:00:00,66.74,66.9,66.29,66.35,9436700
-2012-04-11 00:00:00,66.74,66.92,66.32,66.44,7593800
-2012-04-12 00:00:00,66.17,66.37,65.95,66.09,27847200
-2012-04-13 00:00:00,66.04,66.5,65.8,65.81,29792000
-2012-04-16 00:00:00,66.01,67.1,65.88,66.78,32810100
-2012-04-17 00:00:00,66.91,67.2,66.83,67.02,8894700
-2012-04-18 00:00:00,66.93,67.2,66.73,66.75,6081800
-2012-04-19 00:00:00,66.88,66.91,66.23,66.57,7721200
-2012-04-20 00:00:00,66.71,67.61,66.59,67.51,11092600
-2012-04-23 00:00:00,66.91,67.0,66.38,66.65,8420500
-2012-04-24 00:00:00,66.83,67.0,66.56,67.0,6962300
-2012-04-25 00:00:00,66.67,66.99,66.5,66.89,6994200
-2012-04-26 00:00:00,66.64,67.14,66.63,66.87,8415000
-2012-04-27 00:00:00,65.1,65.26,63.95,64.44,30719500
-2012-04-30 00:00:00,63.58,64.16,63.29,63.64,19195000
-2012-05-01 00:00:00,63.34,63.74,63.29,63.57,11899600
-2012-05-02 00:00:00,63.66,64.11,63.4,63.98,9689200
-2012-05-03 00:00:00,64.29,64.76,64.16,64.51,12079900
-2012-05-04 00:00:00,64.53,64.75,64.24,64.28,12006500
-2012-05-07 00:00:00,63.46,64.5,63.36,64.25,11124300
-2012-05-08 00:00:00,64.13,64.44,64.11,64.16,11481800
-2012-05-09 00:00:00,63.93,64.29,63.57,63.67,13842600
-2012-05-10 00:00:00,64.0,64.34,63.83,64.14,8109500
-2012-05-11 00:00:00,64.06,64.15,63.62,63.68,11318000
-2012-05-14 00:00:00,63.5,63.76,63.3,63.58,9902700
-2012-05-15 00:00:00,63.72,64.22,63.5,63.72,12824700
-2012-05-16 00:00:00,64.34,64.81,64.0,64.29,12375000
-2012-05-17 00:00:00,64.12,64.4,63.91,63.96,10261800
-2012-05-18 00:00:00,64.19,64.25,63.4,63.52,11583100
-2012-05-21 00:00:00,63.66,63.8,62.95,63.39,9553100
-2012-05-22 00:00:00,63.43,63.55,62.98,63.15,7535500
-2012-05-23 00:00:00,63.0,63.05,62.04,62.39,13765400
-2012-05-24 00:00:00,62.49,62.98,62.23,62.57,9178100
-2012-05-25 00:00:00,62.58,63.2,62.4,62.49,7377700
-2012-05-29 00:00:00,62.64,63.03,62.62,62.95,7401000
-2012-05-30 00:00:00,62.64,62.89,62.24,62.32,7493400
-2012-05-31 00:00:00,62.6,62.62,61.98,62.29,9268400
-2012-06-01 00:00:00,61.76,61.94,61.2,61.55,12728000
-2012-06-04 00:00:00,61.69,61.7,61.1,61.4,7768200
-2012-06-05 00:00:00,61.21,61.33,61.02,61.17,7855500
-2012-06-06 00:00:00,61.27,61.89,61.16,61.8,9622000
-2012-06-07 00:00:00,62.08,62.84,61.72,62.76,13904700
-2012-06-08 00:00:00,63.04,63.19,62.57,62.75,7697800
-2012-06-11 00:00:00,62.99,63.06,62.5,62.54,6345500
-2012-06-12 00:00:00,62.5,62.77,62.21,62.76,7814500
-2012-06-13 00:00:00,62.61,62.77,62.27,62.57,9236900
-2012-06-14 00:00:00,62.76,63.43,62.7,63.18,8389100
-2012-06-15 00:00:00,63.53,63.67,62.52,62.88,14126800
-2012-06-18 00:00:00,62.56,62.75,61.79,62.29,10289300
-2012-06-19 00:00:00,62.41,62.75,62.1,62.21,12844900
-2012-06-20 00:00:00,60.89,60.89,59.74,60.39,39133900
-2012-06-21 00:00:00,60.36,60.48,59.75,59.75,18876100
-2012-06-22 00:00:00,59.77,60.3,59.76,59.83,14395600
-2012-06-25 00:00:00,59.54,59.93,59.25,59.31,11745100
-2012-06-26 00:00:00,59.45,59.58,59.07,59.27,8794100
-2012-06-27 00:00:00,59.24,60.0,59.15,59.98,11454100
-2012-06-28 00:00:00,59.7,60.29,59.33,60.29,9207600
-2012-06-29 00:00:00,60.65,61.27,60.54,61.25,13301800
-2012-07-02 00:00:00,61.04,61.26,60.78,61.19,8914300
-2012-07-03 00:00:00,61.13,61.4,60.82,61.36,4817400
-2012-07-05 00:00:00,61.44,61.6,61.19,61.35,35413700
-2012-07-06 00:00:00,61.22,61.39,60.86,61.28,36773400
-2012-07-09 00:00:00,61.12,61.8,61.12,61.55,33492400
-2012-07-10 00:00:00,61.71,61.9,61.49,61.73,8651900
-2012-07-11 00:00:00,61.77,61.77,60.98,61.4,9975600
-2012-07-12 00:00:00,62.84,64.27,62.7,63.7,37140900
-2012-07-13 00:00:00,63.93,65.75,63.77,65.09,29170000
-2012-07-16 00:00:00,64.62,65.0,64.24,64.81,10675900
-2012-07-17 00:00:00,64.64,65.4,64.54,65.35,12565600
-2012-07-18 00:00:00,64.83,65.14,64.35,64.82,13387400
-2012-07-19 00:00:00,64.95,65.07,64.53,64.92,8077600
-2012-07-20 00:00:00,64.52,64.92,64.4,64.73,10121500
-2012-07-23 00:00:00,64.4,64.72,64.23,64.39,10711100
-2012-07-24 00:00:00,64.48,64.57,63.72,64.02,8271700
-2012-07-25 00:00:00,64.12,64.31,63.89,64.02,9424700
-2012-07-26 00:00:00,64.59,65.1,64.44,64.56,10472200
-2012-07-27 00:00:00,64.68,65.27,64.56,65.09,11141800
-2012-07-30 00:00:00,64.89,65.29,64.5,65.1,8388600
-2012-07-31 00:00:00,64.79,64.99,64.5,64.54,9327200
-2012-08-01 00:00:00,64.87,64.97,63.9,64.01,7782900
-2012-08-02 00:00:00,63.66,63.98,63.24,63.51,9462400
-2012-08-03 00:00:00,64.71,65.9,64.7,65.5,15279100
-2012-08-06 00:00:00,65.23,66.24,65.2,65.81,10034400
-2012-08-07 00:00:00,65.92,66.45,65.91,66.22,10463300
-2012-08-08 00:00:00,66.01,66.8,65.96,66.72,9673200
-2012-08-09 00:00:00,66.59,66.93,66.4,66.73,9677800
-2012-08-10 00:00:00,66.68,66.77,66.21,66.77,7293600
-2012-08-13 00:00:00,66.56,66.75,66.35,66.48,6633900
-2012-08-14 00:00:00,66.53,66.99,66.19,66.73,8887400
-2012-08-15 00:00:00,66.86,66.92,66.56,66.64,9873600
-2012-08-16 00:00:00,66.58,67.0,66.45,67.0,10165100
-2012-08-17 00:00:00,66.87,67.3,66.63,67.0,9394300
-2012-08-20 00:00:00,66.93,67.05,66.55,66.75,8938700
-2012-08-21 00:00:00,66.76,67.14,66.68,66.77,9145400
-2012-08-22 00:00:00,66.57,66.86,66.51,66.85,7749600
-2012-08-23 00:00:00,66.8,66.83,66.59,66.68,8006500
-2012-08-24 00:00:00,66.6,67.18,66.33,67.02,8580200
-2012-08-27 00:00:00,66.93,67.37,66.86,67.11,6419600
-2012-08-28 00:00:00,66.87,67.22,66.85,66.99,7605400
-2012-08-29 00:00:00,66.97,67.18,66.8,66.87,6752200
-2012-08-30 00:00:00,66.64,66.94,66.62,66.88,7285600
-2012-08-31 00:00:00,67.14,67.45,66.89,67.19,10088600
-2012-09-04 00:00:00,67.22,67.47,67.01,67.4,7628600
-2012-09-05 00:00:00,67.21,67.54,67.21,67.29,7741100
-2012-09-06 00:00:00,67.68,68.25,67.6,68.24,13200500
-2012-09-07 00:00:00,68.16,68.6,67.98,68.52,12656300
-2012-09-10 00:00:00,68.41,68.58,68.12,68.51,8920600
-2012-09-11 00:00:00,68.43,68.65,68.08,68.26,8840900
-2012-09-12 00:00:00,68.35,68.59,68.05,68.1,6896000
-2012-09-13 00:00:00,67.89,68.98,67.89,68.91,10495400
-2012-09-14 00:00:00,68.81,69.22,68.77,69.16,12269800
-2012-09-17 00:00:00,68.88,69.25,68.86,69.25,11274600
-2012-09-18 00:00:00,69.19,69.69,69.11,69.22,12833500
-2012-09-19 00:00:00,69.1,69.58,69.02,69.26,8682900
-2012-09-20 00:00:00,69.11,69.64,69.11,69.56,8652700
-2012-09-21 00:00:00,69.7,69.83,69.38,69.42,20290300
-2012-09-24 00:00:00,69.34,69.85,69.24,69.76,8361000
-2012-09-25 00:00:00,69.7,69.97,69.54,69.59,10026700
-2012-09-26 00:00:00,69.49,69.85,69.3,69.3,7698400
-2012-09-27 00:00:00,69.41,69.56,69.06,69.3,6773100
-2012-09-28 00:00:00,69.25,69.42,68.64,69.36,8955100
-2012-10-01 00:00:00,69.33,69.77,69.1,69.45,8588600
-2012-10-02 00:00:00,69.53,69.72,68.52,68.79,11241400
-2012-10-03 00:00:00,69.02,69.54,68.73,69.17,8869500
-2012-10-04 00:00:00,69.36,69.78,69.31,69.38,7792700
-2012-10-05 00:00:00,69.78,69.85,69.41,69.63,6907800
-2012-10-08 00:00:00,69.48,69.48,68.89,69.1,6577000
-2012-10-09 00:00:00,68.92,69.28,68.52,68.7,8200100
-2012-10-10 00:00:00,68.79,68.94,67.95,68.14,8937500
-2012-10-11 00:00:00,68.33,68.39,67.82,68.0,6600700
-2012-10-12 00:00:00,68.23,68.46,67.87,67.94,6537400
-2012-10-15 00:00:00,68.27,68.89,67.97,68.71,8359300
-2012-10-16 00:00:00,68.96,69.26,68.79,69.0,7702700
-2012-10-17 00:00:00,68.55,69.64,68.51,69.47,11061000
-2012-10-18 00:00:00,69.45,69.5,69.04,69.47,7358100
-2012-10-19 00:00:00,69.36,69.49,68.45,68.57,10125600
-2012-10-22 00:00:00,68.35,68.55,67.87,68.5,7516800
-2012-10-23 00:00:00,67.98,68.13,67.26,67.44,8030800
-2012-10-24 00:00:00,67.37,68.37,67.37,68.08,10209600
-2012-10-25 00:00:00,69.75,70.83,69.58,70.07,24479700
-2012-10-26 00:00:00,69.74,70.36,69.39,69.44,11945200
-2012-10-31 00:00:00,69.51,69.95,69.01,69.24,9095400
-2012-11-01 00:00:00,69.16,69.51,69.14,69.25,7703800
-2012-11-02 00:00:00,69.74,69.77,69.06,69.19,6963100
-2012-11-05 00:00:00,69.22,69.22,68.35,68.67,6525700
-2012-11-06 00:00:00,68.6,69.0,68.36,68.93,6639800
-2012-11-07 00:00:00,68.82,68.87,67.79,68.06,8849600
-2012-11-08 00:00:00,67.98,68.09,66.9,66.91,7917700
-2012-11-09 00:00:00,66.83,67.46,66.76,67.01,8147700
-2012-11-12 00:00:00,67.15,67.4,66.91,67.08,4371300
-2012-11-13 00:00:00,66.77,67.6,66.77,66.85,6769100
-2012-11-14 00:00:00,66.89,67.06,66.29,66.53,9680100
-2012-11-15 00:00:00,66.76,67.0,65.83,66.32,9290000
-2012-11-16 00:00:00,66.36,66.97,66.14,66.82,11354200
-2012-11-19 00:00:00,66.99,67.92,66.86,67.92,8741400
-2012-11-20 00:00:00,67.81,68.49,67.76,68.3,7611600
-2012-11-21 00:00:00,68.16,68.5,67.97,68.47,6201400
-2012-11-23 00:00:00,68.75,69.61,68.71,69.59,4598200
-2012-11-26 00:00:00,69.14,69.57,69.05,69.48,7493600
-2012-11-27 00:00:00,69.2,69.48,68.91,68.99,8154300
-2012-11-28 00:00:00,69.0,69.74,68.9,69.44,11255800
-2012-11-29 00:00:00,69.41,69.8,69.13,69.5,8783800
-2012-11-30 00:00:00,69.37,69.89,69.37,69.83,8886800
-2012-12-03 00:00:00,69.84,69.93,69.5,69.58,7404600
-2012-12-04 00:00:00,69.5,69.85,69.07,69.31,6634900
-2012-12-05 00:00:00,69.48,69.88,69.08,69.41,7623400
-2012-12-06 00:00:00,69.48,70.24,69.44,69.95,10686900
-2012-12-07 00:00:00,69.85,70.66,69.85,70.29,11590900
-2012-12-10 00:00:00,70.12,70.42,70.03,70.22,8124100
-2012-12-11 00:00:00,70.29,70.97,70.14,70.66,9298000
-2012-12-12 00:00:00,70.76,70.99,70.61,70.76,8405900
-2012-12-13 00:00:00,70.55,70.64,69.9,70.13,8478200
-2012-12-14 00:00:00,69.92,70.47,69.78,69.93,8997600
-2012-12-17 00:00:00,69.95,70.15,69.62,69.93,8791500
-2012-12-18 00:00:00,69.89,70.28,69.43,69.97,13568900
-2012-12-19 00:00:00,69.76,69.99,68.77,69.34,10304800
-2012-12-20 00:00:00,69.3,70.25,69.3,69.82,10218200
-2012-12-21 00:00:00,69.43,69.82,68.38,68.72,17746900
-2012-12-24 00:00:00,68.67,68.69,68.24,68.52,3578800
-2012-12-26 00:00:00,68.57,68.59,67.7,68.0,6937000
-2012-12-27 00:00:00,67.88,68.16,67.41,67.97,7648800
-2012-12-28 00:00:00,67.73,67.91,67.06,67.15,6463300
-2012-12-31 00:00:00,67.0,67.97,66.83,67.89,9061900
-2013-01-02 00:00:00,68.65,69.39,68.35,69.39,9987000
-2013-01-03 00:00:00,69.44,69.5,68.94,68.95,7741900
-2013-01-04 00:00:00,69.01,69.17,68.68,69.09,5853700
-2013-01-07 00:00:00,68.92,68.92,68.38,68.62,5269800
-2013-01-08 00:00:00,68.52,68.73,68.4,68.51,7362000
-2013-01-09 00:00:00,68.77,69.11,68.61,68.88,5762900
-2013-01-10 00:00:00,68.98,69.29,68.68,69.27,12855000
-2013-01-11 00:00:00,69.3,69.3,69.01,69.22,12193500
-2013-01-14 00:00:00,69.31,69.97,69.23,69.63,11570700
-2013-01-15 00:00:00,69.16,69.96,69.15,69.88,7563400
-2013-01-16 00:00:00,69.42,69.7,69.11,69.34,7061000
-2013-01-17 00:00:00,69.56,69.96,69.34,69.67,6263300
-2013-01-18 00:00:00,69.69,70.0,69.67,69.94,10610800
-2013-01-22 00:00:00,69.86,69.98,69.75,69.95,8313600
-2013-01-23 00:00:00,69.84,70.7,69.8,70.69,10588600
-2013-01-24 00:00:00,70.68,70.85,70.2,70.42,8877200
-2013-01-25 00:00:00,71.75,73.25,71.75,73.25,28760300
-2013-01-28 00:00:00,73.73,74.23,73.19,73.77,14010000
-2013-01-29 00:00:00,73.55,75.31,73.52,75.0,17576700
-2013-01-30 00:00:00,74.75,75.48,74.67,75.08,12677800
-2013-01-31 00:00:00,74.83,75.26,74.67,75.16,11661500
-2013-02-01 00:00:00,75.3,75.97,75.17,75.92,12204000
-2013-02-04 00:00:00,75.69,75.8,74.95,75.25,11086000
-2013-02-05 00:00:00,75.44,76.69,75.32,75.7,14851700
-2013-02-06 00:00:00,75.32,76.19,75.04,76.15,17015800
-2013-02-07 00:00:00,75.98,76.42,75.79,76.15,9897000
-2013-02-08 00:00:00,76.15,76.48,75.56,75.75,9130700
-2013-02-11 00:00:00,75.41,75.92,75.12,75.81,6928200
-2013-02-12 00:00:00,75.96,76.31,75.81,75.98,6281000
-2013-02-13 00:00:00,76.01,76.58,75.98,76.56,7113300
-2013-02-14 00:00:00,76.3,76.97,76.25,76.78,10049400
-2013-02-15 00:00:00,76.72,76.96,76.21,76.54,11165600
-2013-02-19 00:00:00,76.56,77.77,76.49,77.38,11783500
-2013-02-20 00:00:00,77.27,77.52,76.92,77.08,9275400
-2013-02-21 00:00:00,76.28,77.2,75.9,77.04,10305200
-2013-02-22 00:00:00,77.05,77.19,76.75,76.99,8433200
-2013-02-25 00:00:00,77.07,77.67,75.92,75.92,9970400
-2013-02-26 00:00:00,75.99,76.38,75.77,76.08,8378900
-2013-02-27 00:00:00,75.95,76.95,75.7,76.75,7567800
-2013-02-28 00:00:00,76.66,76.91,76.17,76.18,10466900
-2013-03-01 00:00:00,75.7,76.72,75.56,76.49,9599700
-2013-03-04 00:00:00,76.25,76.68,75.97,76.68,7631000
-2013-03-05 00:00:00,76.78,77.39,76.72,77.05,9716200
-2013-03-06 00:00:00,77.01,77.45,76.81,77.2,7194700
-2013-03-07 00:00:00,77.22,77.49,76.78,76.9,7111400
-2013-03-08 00:00:00,77.01,77.2,76.46,77.18,7252800
-2013-03-11 00:00:00,77.02,77.39,76.9,77.35,6621000
-2013-03-12 00:00:00,77.19,77.45,77.0,77.17,7016700
-2013-03-13 00:00:00,77.07,77.1,76.52,76.8,6340300
-2013-03-14 00:00:00,76.87,77.47,76.83,77.39,8079100
-2013-03-15 00:00:00,77.08,77.38,76.34,76.34,15237000
-2013-03-18 00:00:00,75.9,76.55,75.8,76.16,7081800
-2013-03-19 00:00:00,76.14,77.18,76.11,77.11,9326400
-2013-03-20 00:00:00,77.29,77.82,77.27,77.58,8615800
-2013-03-21 00:00:00,77.42,77.67,77.14,77.21,6319500
-2013-03-22 00:00:00,77.18,77.45,77.0,77.27,5868400
-2013-03-25 00:00:00,77.27,77.62,76.44,76.68,6843600
-2013-03-26 00:00:00,77.02,77.5,76.89,77.4,5386000
-2013-03-27 00:00:00,76.98,77.11,76.57,77.06,5274600
-2013-03-28 00:00:00,76.95,77.16,76.66,77.06,8016700
-2013-04-01 00:00:00,76.85,77.85,76.73,77.7,7266000
-2013-04-02 00:00:00,77.84,79.15,77.65,78.96,13373600
-2013-04-03 00:00:00,78.88,79.08,77.84,78.12,8426700
-2013-04-04 00:00:00,78.32,78.98,78.25,78.54,8770600
-2013-04-05 00:00:00,77.88,78.39,77.83,78.23,6562600
-2013-04-08 00:00:00,78.12,78.88,77.88,78.79,6284500
-2013-04-09 00:00:00,78.82,78.89,78.07,78.26,6760600
-2013-04-10 00:00:00,78.49,79.49,78.43,79.24,7947600
-2013-04-11 00:00:00,79.37,80.13,79.33,79.67,11831600
-2013-04-12 00:00:00,79.51,80.66,79.47,80.08,9383400
-2013-04-15 00:00:00,79.79,80.84,79.6,79.65,10877200
-2013-04-16 00:00:00,79.83,80.21,79.37,80.1,9365600
-2013-04-17 00:00:00,79.98,80.14,78.85,79.06,10964600
-2013-04-18 00:00:00,79.09,80.18,79.06,79.87,10896200
-2013-04-19 00:00:00,80.37,81.7,80.2,81.43,13147600
-2013-04-22 00:00:00,81.31,81.59,81.12,81.4,7530300
-2013-04-23 00:00:00,81.46,82.54,80.51,82.54,12684800
-2013-04-24 00:00:00,79.49,79.61,76.93,77.12,25708200
-2013-04-25 00:00:00,77.67,77.67,76.35,76.58,14702300
-2013-04-26 00:00:00,76.72,77.22,76.58,77.1,8769100
-2013-04-29 00:00:00,77.56,77.98,77.23,77.68,6638100
-2013-04-30 00:00:00,77.86,77.89,76.6,76.77,9653800
-2013-05-01 00:00:00,76.83,77.77,76.72,76.99,8388800
-2013-05-02 00:00:00,77.39,78.28,77.14,77.76,7288200
-2013-05-03 00:00:00,78.1,78.46,77.66,78.19,7884000
-2013-05-06 00:00:00,78.03,78.4,77.52,77.75,7204200
-2013-05-07 00:00:00,77.98,78.2,77.27,77.94,9574200
-2013-05-08 00:00:00,77.9,78.51,77.23,78.44,12067300
-2013-05-09 00:00:00,78.57,78.89,78.02,78.21,7189400
-2013-05-10 00:00:00,78.41,78.79,78.23,78.76,6162500
-2013-05-13 00:00:00,78.51,78.97,78.42,78.59,5420200
-2013-05-14 00:00:00,78.93,79.47,78.74,79.47,6867400
-2013-05-15 00:00:00,79.47,81.0,79.47,80.68,11154400
-2013-05-16 00:00:00,80.49,80.74,79.89,80.2,8065600
-2013-05-17 00:00:00,79.91,80.18,79.31,80.02,8549900
-2013-05-20 00:00:00,79.98,79.98,78.78,79.09,7307300
-2013-05-21 00:00:00,79.17,79.22,78.22,78.8,7377700
-2013-05-22 00:00:00,78.84,79.68,78.62,78.82,8873300
-2013-05-23 00:00:00,78.27,79.11,78.23,78.7,7141200
-2013-05-24 00:00:00,81.88,82.35,81.44,81.88,25580900
-2013-05-28 00:00:00,82.05,82.13,80.77,80.86,14372700
-2013-05-29 00:00:00,80.16,80.25,78.87,78.9,9992500
-2013-05-30 00:00:00,78.9,79.88,78.9,79.09,14761500
-2013-05-31 00:00:00,78.79,78.81,76.75,76.76,16461900
-2013-06-03 00:00:00,76.87,77.7,76.12,77.66,11720600
-2013-06-04 00:00:00,77.71,78.47,76.75,77.37,11379300
-2013-06-05 00:00:00,77.08,77.21,76.63,76.66,8826900
-2013-06-06 00:00:00,76.56,76.97,75.83,76.82,11099900
-2013-06-07 00:00:00,77.44,78.28,77.27,77.75,7839500
-2013-06-10 00:00:00,77.69,78.22,77.26,78.07,8966400
-2013-06-11 00:00:00,77.68,78.75,77.45,78.12,6781200
-2013-06-12 00:00:00,78.64,78.89,77.48,77.6,7834200
-2013-06-13 00:00:00,77.54,78.69,77.14,78.43,6927700
-2013-06-14 00:00:00,78.49,78.79,77.67,78.03,6825900
-2013-06-17 00:00:00,78.26,79.47,78.25,78.96,7359900
-2013-06-18 00:00:00,78.95,79.23,78.7,79.04,6051400
-2013-06-19 00:00:00,79.05,79.47,77.59,77.61,7424500
-2013-06-20 00:00:00,77.21,77.33,75.1,75.25,15555700
-2013-06-21 00:00:00,76.25,77.53,75.69,77.43,20055700
-2013-06-24 00:00:00,76.95,77.43,75.63,76.58,12563300
-2013-06-25 00:00:00,77.1,77.24,76.29,76.69,7909400
-2013-06-26 00:00:00,77.23,77.59,77.02,77.4,7326500
-2013-06-27 00:00:00,77.96,78.38,77.57,77.67,14731500
-2013-06-28 00:00:00,77.62,77.94,76.9,76.99,9865300
-2013-07-01 00:00:00,77.02,78.45,77.0,78.02,6699200
diff --git a/black_litterman/data/WFC.csv b/black_litterman/data/WFC.csv
deleted file mode 100644
index 01f734c..0000000
--- a/black_litterman/data/WFC.csv
+++ /dev/null
@@ -1,7227 +0,0 @@
-date,open,high,low,close,volume
-1984-11-01 00:00:00,24.12,24.37,24.0,24.37,1278400
-1984-11-02 00:00:00,24.37,24.5,23.87,24.12,48768000
-1984-11-05 00:00:00,24.62,24.75,24.37,24.75,1444800
-1984-11-06 00:00:00,25.0,25.37,24.87,25.25,1115200
-1984-11-07 00:00:00,25.25,25.25,24.75,24.87,5056000
-1984-11-08 00:00:00,24.87,24.87,24.37,24.62,1996800
-1984-11-09 00:00:00,24.62,24.87,24.5,24.5,2228800
-1984-11-12 00:00:00,24.5,24.75,24.37,24.75,1617600
-1984-11-13 00:00:00,24.75,24.87,24.37,24.37,2756800
-1984-11-14 00:00:00,24.37,24.5,24.0,24.25,2473600
-1984-11-15 00:00:00,24.25,24.25,24.0,24.0,1180800
-1984-11-16 00:00:00,24.0,24.12,24.0,24.0,1262400
-1984-11-19 00:00:00,24.0,24.5,24.0,24.37,806400
-1984-11-20 00:00:00,24.0,24.12,23.87,23.87,4542400
-1984-11-21 00:00:00,23.87,24.0,23.75,23.87,424000
-1984-11-23 00:00:00,23.87,24.25,23.75,24.25,2385600
-1984-11-26 00:00:00,24.25,24.25,23.75,23.75,1056000
-1984-11-27 00:00:00,23.75,23.75,23.62,23.62,288000
-1984-11-28 00:00:00,23.62,23.75,22.62,22.75,668800
-1984-11-29 00:00:00,23.12,23.37,23.12,23.12,254400
-1984-11-30 00:00:00,23.0,23.0,22.75,23.0,1848000
-1984-12-03 00:00:00,23.0,23.0,22.87,23.0,2520000
-1984-12-04 00:00:00,23.0,23.0,22.37,22.37,835200
-1984-12-05 00:00:00,22.5,22.62,22.25,22.25,604800
-1984-12-06 00:00:00,22.12,22.25,21.5,22.12,1636800
-1984-12-07 00:00:00,22.25,22.62,22.12,22.25,2020800
-1984-12-10 00:00:00,22.25,22.5,22.12,22.12,926400
-1984-12-11 00:00:00,22.12,22.37,22.12,22.37,1636800
-1984-12-12 00:00:00,22.5,23.0,22.37,22.75,2646400
-1984-12-13 00:00:00,22.87,23.12,22.75,23.12,1604800
-1984-12-14 00:00:00,23.12,23.12,22.75,22.87,1105600
-1984-12-17 00:00:00,23.0,23.12,22.75,22.87,2142400
-1984-12-18 00:00:00,22.75,23.75,22.75,23.62,5569600
-1984-12-19 00:00:00,24.0,24.87,23.75,24.0,6078400
-1984-12-20 00:00:00,24.0,24.5,23.75,24.5,830400
-1984-12-21 00:00:00,24.12,24.12,23.25,23.5,1000000
-1984-12-24 00:00:00,23.75,23.75,23.25,23.25,691200
-1984-12-26 00:00:00,23.0,23.12,22.62,23.0,2516800
-1984-12-27 00:00:00,23.0,23.25,22.75,22.75,964800
-1984-12-28 00:00:00,23.0,23.25,22.87,22.87,1521600
-1984-12-31 00:00:00,23.12,23.12,22.87,23.0,1110400
-1985-01-02 00:00:00,23.0,23.12,22.87,23.0,1537600
-1985-01-03 00:00:00,22.87,24.0,22.87,24.0,2380800
-1985-01-04 00:00:00,23.75,23.75,23.0,23.12,1704000
-1985-01-07 00:00:00,23.25,24.0,23.25,23.5,748800
-1985-01-08 00:00:00,23.62,23.62,23.12,23.37,585600
-1985-01-09 00:00:00,23.37,24.0,23.37,24.0,659200
-1985-01-10 00:00:00,23.87,24.0,23.75,23.87,1708800
-1985-01-11 00:00:00,24.0,24.12,23.75,24.0,1454400
-1985-01-14 00:00:00,23.75,24.25,23.62,24.0,505600
-1985-01-15 00:00:00,24.5,25.0,24.5,24.62,1132800
-1985-01-16 00:00:00,24.62,25.25,24.5,24.87,1171200
-1985-01-17 00:00:00,24.87,24.87,24.25,24.5,1710400
-1985-01-18 00:00:00,24.62,24.75,24.37,24.75,1526400
-1985-01-21 00:00:00,24.75,24.87,24.75,24.87,1819200
-1985-01-22 00:00:00,25.0,25.5,24.5,24.5,1257600
-1985-01-23 00:00:00,24.75,25.75,24.62,25.75,3078400
-1985-01-24 00:00:00,25.87,25.87,24.5,24.87,6788800
-1985-01-25 00:00:00,24.62,25.12,24.62,25.12,8377600
-1985-01-28 00:00:00,25.0,25.12,24.87,25.12,875200
-1985-01-29 00:00:00,25.5,25.87,25.37,25.62,1080000
-1985-01-30 00:00:00,25.62,26.5,25.62,26.37,2195200
-1985-01-31 00:00:00,26.37,26.37,26.0,26.25,7182400
-1985-02-01 00:00:00,26.25,27.87,26.12,26.5,2529600
-1985-02-04 00:00:00,26.37,27.25,26.12,26.87,2296000
-1985-02-05 00:00:00,27.37,27.5,27.0,27.12,875200
-1985-02-06 00:00:00,27.25,27.25,26.25,26.25,571200
-1985-02-07 00:00:00,26.5,26.87,26.25,26.87,1089600
-1985-02-08 00:00:00,26.75,26.87,26.37,26.62,3139200
-1985-02-11 00:00:00,26.75,26.75,26.5,26.5,638400
-1985-02-12 00:00:00,26.75,26.87,26.37,26.62,817600
-1985-02-13 00:00:00,26.87,27.0,26.37,26.62,8857600
-1985-02-14 00:00:00,26.75,26.75,26.37,26.75,750400
-1985-02-15 00:00:00,26.87,26.87,26.5,26.5,614400
-1985-02-19 00:00:00,26.62,26.75,26.62,26.75,580800
-1985-02-20 00:00:00,26.62,26.62,26.0,26.5,2616000
-1985-02-21 00:00:00,26.37,26.62,26.37,26.62,7392000
-1985-02-22 00:00:00,26.75,26.75,26.37,26.5,899200
-1985-02-25 00:00:00,26.37,26.62,26.25,26.5,2779200
-1985-02-26 00:00:00,26.62,26.62,26.12,26.37,801600
-1985-02-27 00:00:00,26.12,26.25,25.0,25.62,758400
-1985-02-28 00:00:00,26.12,26.25,25.62,26.0,1084800
-1985-03-01 00:00:00,26.25,26.25,25.5,25.87,1267200
-1985-03-04 00:00:00,26.0,26.0,25.0,25.75,739200
-1985-03-05 00:00:00,25.75,25.87,25.5,25.62,1108800
-1985-03-06 00:00:00,25.87,25.87,25.25,25.37,4828800
-1985-03-07 00:00:00,25.62,25.75,25.25,25.75,888000
-1985-03-08 00:00:00,25.62,26.0,25.37,26.0,1417600
-1985-03-11 00:00:00,25.75,25.87,25.5,25.62,340800
-1985-03-12 00:00:00,25.37,25.5,25.0,25.5,448000
-1985-03-13 00:00:00,25.75,25.87,25.5,25.87,505600
-1985-03-14 00:00:00,25.62,26.0,25.62,25.87,1163200
-1985-03-15 00:00:00,25.75,26.12,25.25,25.5,1230400
-1985-03-18 00:00:00,25.25,25.62,25.12,25.5,393600
-1985-03-19 00:00:00,25.62,26.0,25.5,25.75,672000
-1985-03-20 00:00:00,26.0,26.12,25.62,25.75,7792000
-1985-03-21 00:00:00,25.87,26.0,25.12,25.5,481600
-1985-03-22 00:00:00,25.75,25.75,24.75,24.75,1552000
-1985-03-25 00:00:00,25.0,25.0,24.75,25.0,244800
-1985-03-26 00:00:00,25.37,26.0,25.0,25.87,1392000
-1985-03-27 00:00:00,25.87,26.75,25.87,26.62,7700800
-1985-03-28 00:00:00,26.62,26.62,26.0,26.12,1747200
-1985-03-29 00:00:00,26.37,26.37,26.12,26.37,1689600
-1985-04-01 00:00:00,26.37,26.37,26.12,26.37,361600
-1985-04-02 00:00:00,26.25,26.37,26.25,26.25,1441600
-1985-04-03 00:00:00,26.5,26.62,26.25,26.62,8558400
-1985-04-04 00:00:00,26.5,26.87,26.37,26.5,436800
-1985-04-08 00:00:00,26.25,26.5,25.62,26.0,668800
-1985-04-09 00:00:00,25.87,26.25,25.75,25.87,184000
-1985-04-10 00:00:00,26.12,26.5,26.0,26.5,15273600
-1985-04-11 00:00:00,26.75,27.0,26.5,27.0,7772800
-1985-04-12 00:00:00,27.25,27.75,27.0,27.25,451200
-1985-04-15 00:00:00,27.62,27.87,27.5,27.62,558400
-1985-04-16 00:00:00,27.62,27.62,26.75,27.0,422400
-1985-04-17 00:00:00,27.12,27.37,26.87,27.12,840000
-1985-04-18 00:00:00,27.25,27.5,26.87,27.0,4262400
-1985-04-19 00:00:00,27.25,27.25,26.37,26.37,4009600
-1985-04-22 00:00:00,26.25,26.62,26.25,26.5,323200
-1985-04-23 00:00:00,26.62,26.75,26.5,26.62,222400
-1985-04-24 00:00:00,26.5,26.62,26.5,26.62,289600
-1985-04-25 00:00:00,26.5,26.62,26.5,26.5,1201600
-1985-04-26 00:00:00,26.75,26.75,26.37,26.37,1430400
-1985-04-29 00:00:00,26.37,26.37,25.75,25.87,332800
-1985-04-30 00:00:00,26.0,26.0,25.5,25.75,710400
-1985-05-01 00:00:00,25.75,25.75,25.12,25.37,337600
-1985-05-02 00:00:00,25.37,25.5,25.12,25.5,1038400
-1985-05-03 00:00:00,25.5,25.75,25.0,25.5,3748800
-1985-05-06 00:00:00,25.25,25.37,25.12,25.25,688000
-1985-05-07 00:00:00,25.25,25.5,25.0,25.0,4588800
-1985-05-08 00:00:00,25.37,25.37,25.12,25.25,345600
-1985-05-09 00:00:00,25.5,25.75,25.12,25.25,491200
-1985-05-10 00:00:00,25.37,25.62,25.12,25.12,3403200
-1985-05-13 00:00:00,25.37,25.5,25.25,25.5,2179200
-1985-05-14 00:00:00,25.87,26.0,25.25,25.5,894400
-1985-05-15 00:00:00,25.37,25.87,25.37,25.87,1324800
-1985-05-16 00:00:00,26.12,26.12,25.75,25.75,380800
-1985-05-17 00:00:00,26.0,26.37,25.87,26.37,630400
-1985-05-20 00:00:00,26.5,26.75,26.12,26.75,2083200
-1985-05-21 00:00:00,26.75,26.75,26.0,26.62,544000
-1985-05-22 00:00:00,26.37,26.37,25.75,26.12,1348800
-1985-05-23 00:00:00,26.0,26.37,25.62,25.75,4670400
-1985-05-24 00:00:00,25.62,25.87,25.62,25.75,312000
-1985-05-28 00:00:00,25.87,26.0,25.62,25.75,489600
-1985-05-29 00:00:00,25.75,25.87,25.62,25.75,1406400
-1985-05-30 00:00:00,25.62,26.0,25.62,25.87,1891200
-1985-05-31 00:00:00,25.62,25.75,25.5,25.75,950400
-1985-06-03 00:00:00,25.62,25.75,25.5,25.75,2755200
-1985-06-04 00:00:00,25.75,26.0,25.75,25.87,1902400
-1985-06-05 00:00:00,25.87,26.37,25.87,26.0,3520000
-1985-06-06 00:00:00,26.0,26.12,25.87,25.87,1633600
-1985-06-07 00:00:00,25.62,25.87,25.5,25.62,1387200
-1985-06-10 00:00:00,25.87,27.87,25.75,26.0,1172800
-1985-06-11 00:00:00,26.37,26.75,26.37,26.62,788800
-1985-06-12 00:00:00,26.62,27.0,26.62,26.62,4984000
-1985-06-13 00:00:00,26.5,26.62,26.37,26.5,659200
-1985-06-14 00:00:00,26.75,26.87,26.5,26.87,691200
-1985-06-17 00:00:00,26.87,27.12,26.62,26.62,1038400
-1985-06-18 00:00:00,26.75,27.0,26.5,26.62,654400
-1985-06-19 00:00:00,27.0,27.0,26.5,26.87,630400
-1985-06-20 00:00:00,27.0,27.0,26.5,27.0,772800
-1985-06-21 00:00:00,27.0,27.25,26.62,27.25,1176000
-1985-06-24 00:00:00,27.25,27.25,26.87,27.0,412800
-1985-06-25 00:00:00,26.87,27.12,26.87,27.12,614400
-1985-06-26 00:00:00,27.0,27.25,27.0,27.0,2390400
-1985-06-27 00:00:00,26.87,27.25,26.87,27.0,691200
-1985-06-28 00:00:00,27.12,27.25,26.87,27.25,456000
-1985-07-01 00:00:00,27.25,27.37,27.0,27.0,1936000
-1985-07-02 00:00:00,27.0,27.5,27.0,27.37,556800
-1985-07-03 00:00:00,27.87,28.0,27.62,27.87,974400
-1985-07-05 00:00:00,27.87,28.5,27.62,27.87,777600
-1985-07-08 00:00:00,28.0,28.0,27.5,27.75,1028800
-1985-07-09 00:00:00,27.62,27.62,27.0,27.25,424000
-1985-07-10 00:00:00,27.0,27.5,27.0,27.5,4494400
-1985-07-11 00:00:00,27.62,27.62,27.25,27.62,4609600
-1985-07-12 00:00:00,27.62,28.0,27.62,28.0,4862400
-1985-07-15 00:00:00,27.75,28.5,27.75,28.37,1158400
-1985-07-16 00:00:00,28.12,28.37,28.0,28.25,916800
-1985-07-17 00:00:00,28.25,28.37,27.37,27.5,4393600
-1985-07-18 00:00:00,27.62,28.12,27.37,28.0,5977600
-1985-07-19 00:00:00,28.0,28.5,28.0,28.37,3721600
-1985-07-22 00:00:00,28.25,28.25,28.0,28.12,2003200
-1985-07-23 00:00:00,28.25,28.5,28.12,28.25,3467200
-1985-07-24 00:00:00,28.25,28.37,28.12,28.37,4556800
-1985-07-25 00:00:00,28.37,28.62,28.12,28.37,5265600
-1985-07-26 00:00:00,28.37,28.37,27.75,27.75,2260800
-1985-07-29 00:00:00,27.75,27.87,27.62,27.75,777600
-1985-07-30 00:00:00,27.62,28.0,27.62,28.0,1646400
-1985-07-31 00:00:00,28.25,28.37,28.12,28.25,5512000
-1985-08-01 00:00:00,28.25,28.5,28.0,28.5,4235200
-1985-08-02 00:00:00,28.25,28.75,28.25,28.75,2027200
-1985-08-05 00:00:00,28.37,28.5,28.0,28.37,553600
-1985-08-06 00:00:00,28.37,28.37,27.5,27.87,1368000
-1985-08-07 00:00:00,27.75,27.87,27.37,27.5,1809600
-1985-08-08 00:00:00,27.62,27.62,27.5,27.62,3840000
-1985-08-09 00:00:00,27.62,27.62,27.37,27.62,504000
-1985-08-12 00:00:00,27.62,27.62,27.5,27.62,552000
-1985-08-13 00:00:00,27.62,27.75,27.5,27.5,366400
-1985-08-14 00:00:00,27.5,28.0,27.5,27.62,868800
-1985-08-15 00:00:00,27.87,27.87,27.37,27.87,356800
-1985-08-16 00:00:00,27.62,27.87,27.12,27.25,499200
-1985-08-19 00:00:00,27.37,27.37,26.25,26.25,2121600
-1985-08-20 00:00:00,26.37,26.75,26.37,26.5,1024000
-1985-08-21 00:00:00,26.75,27.0,26.25,26.25,609600
-1985-08-22 00:00:00,26.5,26.5,25.62,26.12,374400
-1985-08-23 00:00:00,25.87,25.87,25.5,25.87,916800
-1985-08-26 00:00:00,25.87,25.87,25.62,25.87,472000
-1985-08-27 00:00:00,25.62,26.0,25.62,25.75,385600
-1985-08-28 00:00:00,25.75,26.0,25.62,25.62,662400
-1985-08-29 00:00:00,25.75,25.87,25.62,25.87,860800
-1985-08-30 00:00:00,25.0,25.75,25.0,25.0,1254400
-1985-09-03 00:00:00,25.12,25.62,25.0,25.62,2073600
-1985-09-04 00:00:00,25.87,25.87,25.12,25.5,1358400
-1985-09-05 00:00:00,25.75,25.75,25.25,25.25,3657600
-1985-09-06 00:00:00,25.37,25.5,25.12,25.5,772800
-1985-09-09 00:00:00,25.25,25.5,24.75,24.75,840000
-1985-09-10 00:00:00,25.0,25.25,24.5,24.75,336000
-1985-09-11 00:00:00,24.75,24.87,24.0,24.0,443200
-1985-09-12 00:00:00,24.0,24.25,23.75,23.87,241600
-1985-09-13 00:00:00,24.0,24.0,23.5,23.87,3980800
-1985-09-16 00:00:00,24.0,24.5,23.75,24.25,4254400
-1985-09-17 00:00:00,24.37,24.5,24.0,24.5,1240000
-1985-09-18 00:00:00,24.5,24.5,23.75,23.87,779200
-1985-09-19 00:00:00,23.75,24.25,23.75,24.0,1065600
-1985-09-20 00:00:00,24.25,24.25,23.87,24.0,4123200
-1985-09-23 00:00:00,24.25,24.37,24.0,24.25,4353600
-1985-09-24 00:00:00,24.37,24.5,24.0,24.12,707200
-1985-09-25 00:00:00,24.0,24.0,23.87,23.87,336000
-1985-09-26 00:00:00,24.12,24.25,24.0,24.0,561600
-1985-09-30 00:00:00,24.0,24.12,24.0,24.12,4460800
-1985-10-01 00:00:00,24.0,24.12,23.62,23.62,4657600
-1985-10-02 00:00:00,23.5,24.25,23.5,24.25,539200
-1985-10-03 00:00:00,24.0,24.25,23.87,24.25,681600
-1985-10-04 00:00:00,24.0,24.25,23.87,24.12,384000
-1985-10-07 00:00:00,23.87,24.25,23.87,24.25,5104000
-1985-10-08 00:00:00,24.12,24.37,24.0,24.12,3873600
-1985-10-09 00:00:00,24.25,24.25,23.5,23.5,1192000
-1985-10-10 00:00:00,23.75,23.75,23.12,23.5,513600
-1985-10-11 00:00:00,23.62,23.62,22.37,22.87,1291200
-1985-10-14 00:00:00,22.87,23.5,22.87,23.37,734400
-1985-10-15 00:00:00,23.62,23.75,23.5,23.5,1291200
-1985-10-16 00:00:00,23.75,24.0,23.5,23.87,724800
-1985-10-17 00:00:00,24.0,24.25,23.62,24.25,1624000
-1985-10-18 00:00:00,24.5,25.37,24.25,25.37,768000
-1985-10-21 00:00:00,25.12,25.25,24.87,25.0,7363200
-1985-10-22 00:00:00,25.12,25.12,24.75,24.87,436800
-1985-10-23 00:00:00,24.62,24.75,24.25,24.5,1382400
-1985-10-24 00:00:00,24.75,24.75,23.75,23.87,1190400
-1985-10-25 00:00:00,24.12,24.25,24.0,24.25,470400
-1985-10-28 00:00:00,24.37,24.37,24.0,24.12,592000
-1985-10-29 00:00:00,24.12,24.37,23.87,24.0,1824000
-1985-10-30 00:00:00,24.25,24.87,24.0,24.87,419200
-1985-10-31 00:00:00,25.0,25.5,24.87,25.0,361600
-1985-11-01 00:00:00,24.25,25.37,24.12,24.25,1411200
-1985-11-04 00:00:00,24.62,24.75,23.87,24.62,1139200
-1985-11-05 00:00:00,24.87,25.37,24.87,25.25,544000
-1985-11-06 00:00:00,26.25,26.25,25.75,26.0,2857600
-1985-11-07 00:00:00,26.12,26.25,26.0,26.12,1488000
-1985-11-08 00:00:00,26.12,26.37,26.12,26.25,428800
-1985-11-11 00:00:00,26.25,26.62,26.12,26.62,1084800
-1985-11-12 00:00:00,26.5,27.25,26.5,27.0,1776000
-1985-11-13 00:00:00,27.12,27.37,26.75,27.0,4518400
-1985-11-14 00:00:00,27.0,27.12,26.62,26.87,1504000
-1985-11-15 00:00:00,26.87,26.87,26.25,26.87,817600
-1985-11-18 00:00:00,26.87,26.87,26.0,26.25,1552000
-1985-11-19 00:00:00,26.62,26.75,26.5,26.62,1401600
-1985-11-20 00:00:00,26.75,27.12,26.62,27.12,1089600
-1985-11-21 00:00:00,27.25,28.0,27.25,28.0,712000
-1985-11-22 00:00:00,27.75,28.12,27.62,27.87,499200
-1985-11-25 00:00:00,28.12,28.25,27.75,27.75,470400
-1985-11-26 00:00:00,27.87,28.37,27.75,28.12,304000
-1985-11-27 00:00:00,28.37,28.37,27.75,28.0,1355200
-1985-11-29 00:00:00,28.0,28.12,27.62,27.75,1158400
-1985-12-02 00:00:00,27.75,27.75,27.37,27.37,1163200
-1985-12-03 00:00:00,27.62,27.87,27.5,27.75,558400
-1985-12-04 00:00:00,27.75,28.0,27.62,28.0,532800
-1985-12-05 00:00:00,28.0,28.37,28.0,28.12,1320000
-1985-12-06 00:00:00,27.87,28.25,27.62,28.12,2467200
-1985-12-09 00:00:00,28.12,28.5,28.0,28.5,1134400
-1985-12-10 00:00:00,28.5,28.75,28.37,28.5,601600
-1985-12-11 00:00:00,28.75,28.87,28.12,28.37,806400
-1985-12-12 00:00:00,28.62,28.62,28.25,28.5,500800
-1985-12-13 00:00:00,28.5,30.0,28.5,30.0,1652800
-1985-12-16 00:00:00,29.75,31.5,29.75,30.5,2252800
-1985-12-17 00:00:00,30.62,30.87,30.0,30.12,3902400
-1985-12-18 00:00:00,30.12,30.37,30.12,30.25,1283200
-1985-12-19 00:00:00,30.25,30.37,30.12,30.25,2313600
-1985-12-20 00:00:00,30.12,30.5,30.12,30.5,3225600
-1985-12-23 00:00:00,30.37,30.75,30.37,30.5,4536000
-1985-12-24 00:00:00,30.5,30.5,30.25,30.5,4096000
-1985-12-26 00:00:00,30.62,30.87,30.5,30.5,366400
-1985-12-27 00:00:00,30.62,31.12,30.5,31.0,284800
-1985-12-30 00:00:00,30.87,31.25,30.62,31.0,793600
-1985-12-31 00:00:00,31.0,31.25,30.62,31.25,4497600
-1986-01-02 00:00:00,30.87,31.37,30.75,31.37,6028800
-1986-01-03 00:00:00,31.37,32.13,31.37,31.75,1128000
-1986-01-06 00:00:00,32.0,32.13,31.75,32.0,1206400
-1986-01-07 00:00:00,32.25,32.38,32.0,32.25,864000
-1986-01-08 00:00:00,32.5,32.5,32.0,32.0,4603200
-1986-01-09 00:00:00,31.75,31.75,31.0,31.5,5310400
-1986-01-10 00:00:00,31.5,31.5,31.12,31.37,662400
-1986-01-13 00:00:00,31.37,31.5,30.62,31.25,716800
-1986-01-14 00:00:00,31.0,31.12,29.75,29.87,2089600
-1986-01-15 00:00:00,29.87,30.25,29.75,30.0,5272000
-1986-01-16 00:00:00,30.12,30.25,29.5,29.5,4977600
-1986-01-17 00:00:00,29.5,29.62,28.75,29.12,769600
-1986-01-20 00:00:00,29.37,29.5,29.12,29.37,470400
-1986-01-21 00:00:00,29.5,29.62,28.87,28.87,1084800
-1986-01-22 00:00:00,28.87,28.87,28.0,28.37,2164800
-1986-01-23 00:00:00,28.12,28.75,28.12,28.5,595200
-1986-01-24 00:00:00,28.62,29.5,28.5,29.5,736000
-1986-01-27 00:00:00,29.5,29.75,29.5,29.75,294400
-1986-01-28 00:00:00,29.5,30.0,29.5,30.0,702400
-1986-01-29 00:00:00,30.0,30.5,29.87,30.37,995200
-1986-01-30 00:00:00,30.25,30.87,29.62,29.87,2444800
-1986-01-31 00:00:00,30.0,30.62,29.75,30.62,600000
-1986-02-03 00:00:00,30.37,30.5,29.87,30.37,916800
-1986-02-04 00:00:00,30.37,30.5,29.75,29.87,1752000
-1986-02-05 00:00:00,30.0,30.25,29.75,30.0,4732800
-1986-02-06 00:00:00,30.0,30.0,29.62,29.87,4540800
-1986-02-07 00:00:00,29.87,29.87,29.5,29.62,889600
-1986-02-10 00:00:00,29.5,29.87,29.37,29.75,2251200
-1986-02-11 00:00:00,29.75,30.25,29.62,30.25,2025600
-1986-02-12 00:00:00,30.0,30.37,30.0,30.12,619200
-1986-02-13 00:00:00,30.12,31.25,30.0,31.25,2608000
-1986-02-14 00:00:00,31.0,31.87,31.0,31.87,1292800
-1986-02-18 00:00:00,31.75,32.38,31.5,32.25,1180800
-1986-02-19 00:00:00,32.13,32.75,32.13,32.75,1100800
-1986-02-20 00:00:00,32.63,33.5,32.25,33.5,1089600
-1986-02-21 00:00:00,33.5,33.88,32.75,33.13,1977600
-1986-02-24 00:00:00,33.0,33.5,32.75,33.0,1940800
-1986-02-25 00:00:00,33.13,33.25,32.75,33.13,1432000
-1986-02-26 00:00:00,33.0,33.25,31.75,32.25,1425600
-1986-02-27 00:00:00,32.0,33.5,31.87,33.13,4446400
-1986-02-28 00:00:00,33.0,33.0,31.75,32.5,14236800
-1986-03-03 00:00:00,33.0,33.38,32.5,33.38,5219200
-1986-03-04 00:00:00,33.5,35.0,33.13,34.13,4931200
-1986-03-05 00:00:00,33.88,34.0,33.0,33.13,3859200
-1986-03-06 00:00:00,33.38,34.38,33.38,34.13,3014400
-1986-03-07 00:00:00,34.38,34.63,34.13,34.13,2128000
-1986-03-10 00:00:00,34.13,35.25,34.13,35.25,4046400
-1986-03-11 00:00:00,36.0,37.75,36.0,36.75,4555200
-1986-03-12 00:00:00,37.0,38.0,36.75,37.5,3304000
-1986-03-13 00:00:00,37.75,37.75,37.25,37.63,2756800
-1986-03-14 00:00:00,37.63,37.63,36.25,37.13,3412800
-1986-03-17 00:00:00,36.88,36.88,36.0,36.0,1638400
-1986-03-18 00:00:00,36.0,37.0,36.0,36.88,1276800
-1986-03-19 00:00:00,36.88,36.88,36.38,36.63,1939200
-1986-03-20 00:00:00,36.38,36.75,36.25,36.75,3088000
-1986-03-21 00:00:00,36.75,36.88,36.0,36.5,2084800
-1986-03-24 00:00:00,36.5,36.75,36.25,36.25,5152000
-1986-03-25 00:00:00,36.25,36.5,35.75,35.75,4825600
-1986-03-26 00:00:00,36.0,36.75,35.13,36.13,1638400
-1986-03-27 00:00:00,36.25,36.75,36.0,36.38,2241600
-1986-03-31 00:00:00,36.0,36.88,35.75,36.88,1403200
-1986-04-01 00:00:00,37.0,37.0,36.25,36.5,5444800
-1986-04-02 00:00:00,36.38,36.63,36.25,36.38,5300800
-1986-04-03 00:00:00,36.38,36.88,36.38,36.5,979200
-1986-04-04 00:00:00,36.5,36.75,36.5,36.5,1004800
-1986-04-07 00:00:00,36.5,36.63,36.38,36.5,1124800
-1986-04-08 00:00:00,36.25,36.75,35.75,36.75,4368000
-1986-04-09 00:00:00,36.63,36.88,33.0,35.75,4249600
-1986-04-10 00:00:00,35.88,36.5,35.75,36.13,307200
-1986-04-11 00:00:00,36.13,37.13,36.0,36.88,2073600
-1986-04-14 00:00:00,36.75,36.88,36.63,36.75,462400
-1986-04-15 00:00:00,37.25,37.25,36.5,36.5,5107200
-1986-04-16 00:00:00,36.75,37.0,36.25,36.5,4497600
-1986-04-17 00:00:00,37.0,37.25,36.75,37.25,1254400
-1986-04-18 00:00:00,37.0,37.5,36.88,37.13,1624000
-1986-04-21 00:00:00,37.0,37.5,36.88,37.5,1556800
-1986-04-22 00:00:00,37.38,38.5,37.38,37.88,5646400
-1986-04-23 00:00:00,38.0,38.5,37.75,38.25,5150400
-1986-04-24 00:00:00,38.0,38.63,37.75,38.13,964800
-1986-04-25 00:00:00,38.0,38.5,37.63,38.0,2707200
-1986-04-28 00:00:00,38.25,38.25,37.88,37.88,758400
-1986-04-29 00:00:00,38.0,38.13,37.25,37.5,4742400
-1986-04-30 00:00:00,37.75,38.0,37.38,37.63,4912000
-1986-05-01 00:00:00,37.38,37.63,37.0,37.13,398400
-1986-05-02 00:00:00,37.0,37.13,36.0,36.13,691200
-1986-05-05 00:00:00,35.5,36.25,35.5,35.5,374400
-1986-05-06 00:00:00,35.63,35.63,34.5,35.0,864000
-1986-05-07 00:00:00,34.75,35.0,34.38,35.0,537600
-1986-05-08 00:00:00,35.13,35.13,34.38,34.5,4176000
-1986-05-09 00:00:00,34.88,34.88,34.13,34.63,1214400
-1986-05-12 00:00:00,35.0,35.0,34.5,34.75,854400
-1986-05-13 00:00:00,34.63,34.88,34.5,34.88,1364800
-1986-05-14 00:00:00,34.88,35.38,34.75,35.25,1032000
-1986-05-15 00:00:00,35.38,35.38,34.75,35.0,1632000
-1986-05-16 00:00:00,35.0,35.0,34.63,35.0,592000
-1986-05-19 00:00:00,35.25,35.75,35.0,35.75,1096000
-1986-05-20 00:00:00,35.75,37.0,35.5,37.0,1176000
-1986-05-21 00:00:00,36.75,36.88,36.25,36.25,500800
-1986-05-22 00:00:00,36.25,37.0,36.25,37.0,472000
-1986-05-23 00:00:00,37.5,38.25,37.25,37.75,918400
-1986-05-27 00:00:00,37.75,38.75,37.63,38.25,985600
-1986-05-28 00:00:00,38.75,39.0,38.25,39.0,1017600
-1986-05-29 00:00:00,39.0,39.0,38.0,39.0,860800
-1986-05-30 00:00:00,38.25,38.25,37.63,37.75,1142400
-1986-06-02 00:00:00,38.0,38.25,37.5,37.5,2152000
-1986-06-03 00:00:00,37.63,37.88,37.5,37.75,777600
-1986-06-04 00:00:00,37.88,37.88,36.5,36.75,793600
-1986-06-05 00:00:00,37.0,37.25,36.75,37.25,1360000
-1986-06-06 00:00:00,37.0,37.75,36.75,37.75,595200
-1986-06-09 00:00:00,37.75,37.88,37.25,37.25,892800
-1986-06-10 00:00:00,37.0,37.0,36.25,36.5,1070400
-1986-06-11 00:00:00,36.5,36.75,36.13,36.63,484800
-1986-06-12 00:00:00,36.38,36.75,36.13,36.5,587200
-1986-06-13 00:00:00,36.13,36.75,36.0,36.63,1393600
-1986-06-16 00:00:00,36.88,37.5,36.5,37.5,1297600
-1986-06-17 00:00:00,37.5,37.75,36.0,36.25,822400
-1986-06-18 00:00:00,36.25,37.13,36.13,37.0,385600
-1986-06-19 00:00:00,37.0,37.25,36.25,36.25,772800
-1986-06-20 00:00:00,36.38,36.5,35.75,36.5,908800
-1986-06-23 00:00:00,36.5,36.88,36.25,36.75,4686400
-1986-06-24 00:00:00,36.5,36.75,36.25,36.75,4763200
-1986-06-25 00:00:00,36.75,37.13,36.75,36.75,1403200
-1986-06-26 00:00:00,36.75,37.0,36.5,36.88,379200
-1986-06-27 00:00:00,37.13,37.5,36.88,37.5,902400
-1986-06-30 00:00:00,37.5,38.0,37.0,37.63,4684800
-1986-07-01 00:00:00,40.5,40.5,39.63,40.0,8579200
-1986-07-02 00:00:00,39.75,40.0,39.63,39.88,1094400
-1986-07-03 00:00:00,39.5,39.75,39.38,39.5,1017600
-1986-07-07 00:00:00,39.63,39.63,38.5,38.75,700800
-1986-07-08 00:00:00,38.5,38.5,37.38,38.13,4464000
-1986-07-09 00:00:00,38.25,38.5,38.0,38.13,4459200
-1986-07-10 00:00:00,38.38,38.5,38.0,38.5,1737600
-1986-07-11 00:00:00,38.5,39.25,38.5,39.13,937600
-1986-07-14 00:00:00,38.88,38.88,38.5,38.5,854400
-1986-07-15 00:00:00,38.63,38.75,37.13,37.25,5145600
-1986-07-16 00:00:00,37.25,37.5,37.0,37.13,4363200
-1986-07-17 00:00:00,37.75,39.0,37.75,38.13,859200
-1986-07-18 00:00:00,38.13,38.25,37.75,38.0,1545600
-1986-07-21 00:00:00,37.88,38.63,37.88,38.63,969600
-1986-07-22 00:00:00,38.75,39.25,38.63,38.88,4652800
-1986-07-23 00:00:00,39.0,39.13,37.75,37.75,4507200
-1986-07-24 00:00:00,38.0,38.63,38.0,38.13,2315200
-1986-07-25 00:00:00,38.38,39.0,38.13,38.88,1190400
-1986-07-28 00:00:00,38.88,39.25,38.25,38.5,2236800
-1986-07-29 00:00:00,38.38,38.63,38.25,38.63,1454400
-1986-07-30 00:00:00,38.5,38.5,38.0,38.25,1123200
-1986-07-31 00:00:00,38.5,38.5,38.13,38.38,460800
-1986-08-01 00:00:00,38.38,38.75,38.25,38.25,907200
-1986-08-04 00:00:00,38.0,38.25,37.75,38.0,24720000
-1986-08-05 00:00:00,38.25,38.25,37.75,38.0,1110400
-1986-08-06 00:00:00,38.25,38.63,38.13,38.13,1024000
-1986-08-07 00:00:00,38.38,38.75,38.13,38.25,892800
-1986-08-08 00:00:00,38.13,38.38,37.75,38.0,2212800
-1986-08-11 00:00:00,38.0,38.25,37.75,37.88,558400
-1986-08-12 00:00:00,37.88,38.13,37.5,37.63,1228800
-1986-08-13 00:00:00,37.0,38.75,37.0,38.75,995200
-1986-08-14 00:00:00,38.88,39.5,38.75,39.5,696000
-1986-08-15 00:00:00,39.5,39.5,39.25,39.5,568000
-1986-08-18 00:00:00,39.5,39.5,39.0,39.0,302400
-1986-08-19 00:00:00,39.0,39.0,37.75,38.38,928000
-1986-08-20 00:00:00,38.13,38.88,38.13,38.5,705600
-1986-08-21 00:00:00,38.75,39.0,38.5,38.63,580800
-1986-08-22 00:00:00,38.75,40.0,38.75,40.0,1569600
-1986-08-25 00:00:00,40.0,40.13,38.88,39.88,712000
-1986-08-26 00:00:00,40.0,40.25,40.0,40.13,1211200
-1986-08-27 00:00:00,40.25,40.25,40.0,40.13,1700800
-1986-08-28 00:00:00,39.88,40.13,39.75,40.0,955200
-1986-08-29 00:00:00,39.75,40.0,39.5,39.5,734400
-1986-09-02 00:00:00,40.0,40.0,39.25,39.25,1075200
-1986-09-03 00:00:00,39.5,39.75,39.0,39.75,1176000
-1986-09-04 00:00:00,39.63,41.25,39.5,41.13,1867200
-1986-09-05 00:00:00,41.13,41.38,40.5,40.5,4528000
-1986-09-08 00:00:00,40.25,40.5,39.25,39.88,883200
-1986-09-09 00:00:00,39.63,40.25,39.63,39.75,1816000
-1986-09-10 00:00:00,39.75,39.75,39.0,39.25,1888000
-1986-09-11 00:00:00,39.0,39.0,35.75,35.75,2241600
-1986-09-12 00:00:00,36.0,36.0,34.13,34.5,2704000
-1986-09-15 00:00:00,34.88,35.13,34.5,35.0,1302400
-1986-09-16 00:00:00,34.88,35.38,34.5,35.0,1624000
-1986-09-17 00:00:00,35.13,35.63,35.0,35.38,2363200
-1986-09-18 00:00:00,35.75,35.88,35.25,35.38,2612800
-1986-09-19 00:00:00,35.75,37.25,35.63,37.0,1305600
-1986-09-22 00:00:00,36.75,37.25,36.38,37.25,740800
-1986-09-23 00:00:00,37.0,37.25,36.63,37.0,1056000
-1986-09-24 00:00:00,37.0,37.13,36.88,37.0,548800
-1986-09-25 00:00:00,37.0,37.0,36.13,36.63,769600
-1986-09-26 00:00:00,36.63,37.25,36.63,36.63,817600
-1986-09-29 00:00:00,36.63,36.75,36.38,36.5,4108800
-1986-09-30 00:00:00,36.25,36.63,35.88,36.5,4772800
-1986-10-01 00:00:00,36.38,36.75,36.25,36.25,480000
-1986-10-02 00:00:00,36.0,36.0,35.25,35.38,409600
-1986-10-03 00:00:00,35.5,35.75,35.13,35.63,548800
-1986-10-06 00:00:00,35.38,35.38,35.0,35.13,4080000
-1986-10-07 00:00:00,35.13,35.13,33.75,34.75,5814400
-1986-10-08 00:00:00,34.75,34.88,34.0,34.38,854400
-1986-10-09 00:00:00,34.13,35.13,34.13,35.0,1955200
-1986-10-10 00:00:00,35.0,35.0,34.63,34.75,572800
-1986-10-13 00:00:00,34.63,35.0,34.5,34.88,1120000
-1986-10-14 00:00:00,34.88,34.88,34.38,34.38,2233600
-1986-10-15 00:00:00,34.38,34.75,34.13,34.75,4713600
-1986-10-16 00:00:00,35.38,35.75,35.25,35.5,4252800
-1986-10-17 00:00:00,35.5,35.75,34.63,35.25,1427200
-1986-10-20 00:00:00,35.5,35.5,34.25,34.25,889600
-1986-10-21 00:00:00,34.5,34.75,34.0,34.75,1728000
-1986-10-22 00:00:00,34.75,34.75,34.5,34.5,4100800
-1986-10-23 00:00:00,34.75,35.25,34.75,35.0,4412800
-1986-10-24 00:00:00,35.0,35.63,35.0,35.63,964800
-1986-10-27 00:00:00,35.38,35.63,35.0,35.25,452800
-1986-10-28 00:00:00,35.13,36.5,35.13,36.13,792000
-1986-10-29 00:00:00,36.25,37.13,36.25,36.75,1459200
-1986-10-30 00:00:00,37.0,37.0,36.5,36.63,1441600
-1986-10-31 00:00:00,36.5,36.75,36.5,36.63,1488000
-1986-11-03 00:00:00,36.5,36.75,36.0,36.5,556800
-1986-11-04 00:00:00,36.38,37.38,36.0,37.38,3064000
-1986-11-05 00:00:00,37.13,37.75,37.13,37.5,1000000
-1986-11-06 00:00:00,37.25,37.5,37.25,37.5,3091200
-1986-11-07 00:00:00,37.63,38.0,37.5,38.0,894400
-1986-11-10 00:00:00,37.75,38.0,37.25,38.0,438400
-1986-11-11 00:00:00,38.0,38.13,37.75,38.0,273600
-1986-11-12 00:00:00,38.0,39.0,37.75,39.0,2430400
-1986-11-13 00:00:00,39.0,39.38,37.75,37.75,1912000
-1986-11-14 00:00:00,37.88,37.88,37.63,37.88,283200
-1986-11-17 00:00:00,37.75,38.63,37.5,38.0,388800
-1986-11-18 00:00:00,38.25,38.25,35.13,36.0,1214400
-1986-11-19 00:00:00,36.38,36.38,35.88,36.0,849600
-1986-11-20 00:00:00,36.5,37.13,36.13,37.13,1708800
-1986-11-21 00:00:00,37.0,38.75,37.0,38.75,1204800
-1986-11-24 00:00:00,38.5,38.88,38.0,38.5,956800
-1986-11-25 00:00:00,38.25,39.5,38.0,39.25,1137600
-1986-11-26 00:00:00,39.0,39.5,38.5,38.5,438400
-1986-11-28 00:00:00,38.13,38.88,38.0,38.88,467200
-1986-12-01 00:00:00,38.63,39.0,38.0,39.0,849600
-1986-12-02 00:00:00,39.0,40.38,38.88,39.5,2352000
-1986-12-03 00:00:00,39.5,40.13,39.5,40.0,1022400
-1986-12-04 00:00:00,39.75,40.13,39.25,39.75,1523200
-1986-12-05 00:00:00,39.88,40.13,39.25,39.5,1713600
-1986-12-08 00:00:00,39.38,39.88,39.0,39.63,702400
-1986-12-09 00:00:00,39.38,39.5,38.63,38.88,1281600
-1986-12-10 00:00:00,38.63,39.0,38.0,39.0,1489600
-1986-12-11 00:00:00,38.75,38.75,38.0,38.25,1091200
-1986-12-12 00:00:00,38.0,38.5,38.0,38.38,1710400
-1986-12-15 00:00:00,38.38,39.38,37.88,39.38,3038400
-1986-12-16 00:00:00,39.13,40.0,38.88,40.0,1689600
-1986-12-17 00:00:00,39.75,39.75,38.5,38.5,1172800
-1986-12-18 00:00:00,38.5,39.0,37.75,38.5,1489600
-1986-12-19 00:00:00,38.25,39.0,38.0,38.75,2704000
-1986-12-22 00:00:00,38.75,39.63,38.75,39.63,1883200
-1986-12-23 00:00:00,39.63,39.63,37.5,37.88,3678400
-1986-12-24 00:00:00,38.0,38.75,38.0,38.5,1771200
-1986-12-26 00:00:00,38.5,38.5,38.0,38.25,97600
-1986-12-29 00:00:00,38.38,38.38,37.5,37.5,2923200
-1986-12-30 00:00:00,37.38,37.38,36.88,37.0,388800
-1986-12-31 00:00:00,37.13,37.13,36.0,36.38,587200
-1987-01-02 00:00:00,36.63,37.13,36.63,36.75,331200
-1987-01-05 00:00:00,38.25,38.5,37.75,38.38,1756800
-1987-01-06 00:00:00,38.38,38.63,37.0,37.25,955200
-1987-01-07 00:00:00,37.5,38.63,37.5,38.38,2193600
-1987-01-08 00:00:00,38.75,39.75,38.63,39.5,974400
-1987-01-09 00:00:00,39.75,40.0,39.5,39.88,1492800
-1987-01-12 00:00:00,39.88,40.75,39.63,40.75,1603200
-1987-01-13 00:00:00,40.5,40.75,39.75,40.38,587200
-1987-01-14 00:00:00,40.13,41.5,40.13,41.5,2156800
-1987-01-15 00:00:00,41.5,42.75,41.0,42.75,1993600
-1987-01-16 00:00:00,42.5,42.5,41.63,41.63,1795200
-1987-01-19 00:00:00,41.38,41.38,40.25,41.25,681600
-1987-01-20 00:00:00,41.13,41.38,40.5,41.25,1968000
-1987-01-21 00:00:00,41.5,42.0,40.5,40.5,868800
-1987-01-22 00:00:00,40.75,41.38,39.5,40.75,1233600
-1987-01-23 00:00:00,40.75,41.75,38.25,39.25,2204800
-1987-01-26 00:00:00,39.5,40.0,39.0,40.0,1344000
-1987-01-27 00:00:00,40.0,41.5,40.0,41.38,12083200
-1987-01-28 00:00:00,41.88,42.0,41.5,41.63,1881600
-1987-01-29 00:00:00,41.88,41.88,41.25,41.63,595200
-1987-01-30 00:00:00,41.63,41.75,41.0,41.75,443200
-1987-02-02 00:00:00,40.5,41.5,40.25,40.5,888000
-1987-02-03 00:00:00,40.5,41.0,40.38,40.63,619200
-1987-02-04 00:00:00,40.75,41.5,40.5,41.25,4156800
-1987-02-05 00:00:00,41.5,41.75,39.75,41.0,1849600
-1987-02-06 00:00:00,41.0,41.0,40.5,41.0,548800
-1987-02-09 00:00:00,41.0,41.0,40.0,40.13,331200
-1987-02-10 00:00:00,40.0,40.25,39.75,40.0,3283200
-1987-02-11 00:00:00,40.0,40.75,39.63,40.75,755200
-1987-02-12 00:00:00,40.5,40.5,39.5,39.88,1105600
-1987-02-13 00:00:00,40.0,40.25,39.75,40.25,2347200
-1987-02-17 00:00:00,40.5,40.88,40.0,40.88,1939200
-1987-02-18 00:00:00,41.0,41.13,40.5,40.63,1507200
-1987-02-19 00:00:00,41.0,42.0,41.0,41.63,1358400
-1987-02-20 00:00:00,41.75,42.25,41.75,42.25,3840000
-1987-02-23 00:00:00,42.25,42.38,41.88,42.25,1742400
-1987-02-24 00:00:00,42.25,42.5,42.0,42.25,1244800
-1987-02-25 00:00:00,42.25,42.25,41.88,42.0,904000
-1987-02-26 00:00:00,41.75,41.75,40.25,41.25,796800
-1987-02-27 00:00:00,41.38,41.38,40.38,40.5,393600
-1987-03-02 00:00:00,41.5,41.88,41.25,41.75,1276800
-1987-03-03 00:00:00,42.0,42.0,41.5,41.63,1268800
-1987-03-04 00:00:00,41.88,41.88,41.0,41.75,1411200
-1987-03-05 00:00:00,41.63,42.25,41.5,41.63,592000
-1987-03-06 00:00:00,41.63,42.0,41.25,41.75,486400
-1987-03-09 00:00:00,41.75,42.0,40.75,41.25,566400
-1987-03-10 00:00:00,41.0,41.5,41.0,41.5,697600
-1987-03-11 00:00:00,41.25,41.25,40.13,40.38,902400
-1987-03-12 00:00:00,40.63,40.75,40.13,40.63,561600
-1987-03-13 00:00:00,40.5,40.5,39.63,39.88,940800
-1987-03-16 00:00:00,40.0,40.13,39.5,40.13,432000
-1987-03-17 00:00:00,39.88,40.0,39.63,40.0,960000
-1987-03-18 00:00:00,39.88,40.38,39.13,39.75,985600
-1987-03-19 00:00:00,39.5,40.0,39.5,39.63,508800
-1987-03-20 00:00:00,40.0,41.25,40.0,41.0,2006400
-1987-03-23 00:00:00,41.13,41.38,40.75,40.75,644800
-1987-03-24 00:00:00,40.63,41.13,40.63,40.75,1340800
-1987-03-25 00:00:00,40.75,40.88,40.5,40.63,2289600
-1987-03-26 00:00:00,40.75,41.0,40.63,40.63,2646400
-1987-03-27 00:00:00,40.88,40.88,39.63,39.88,1038400
-1987-03-30 00:00:00,39.25,39.5,38.38,38.38,2382400
-1987-03-31 00:00:00,38.63,39.75,38.25,39.5,1488000
-1987-04-01 00:00:00,39.25,39.5,38.88,39.5,1715200
-1987-04-02 00:00:00,39.38,40.0,39.38,39.88,2208000
-1987-04-03 00:00:00,39.63,40.5,39.25,40.5,2137600
-1987-04-06 00:00:00,40.25,40.75,40.25,40.75,908800
-1987-04-07 00:00:00,40.63,41.0,40.13,40.38,998400
-1987-04-08 00:00:00,40.25,40.25,39.25,39.75,995200
-1987-04-09 00:00:00,39.5,39.5,37.0,37.0,2387200
-1987-04-10 00:00:00,37.25,37.75,37.13,37.75,1710400
-1987-04-13 00:00:00,38.25,38.63,36.75,37.0,1060800
-1987-04-14 00:00:00,37.25,37.25,33.5,34.5,2118400
-1987-04-15 00:00:00,35.13,35.75,34.75,35.5,1454400
-1987-04-16 00:00:00,36.0,37.25,35.88,37.25,2174400
-1987-04-20 00:00:00,38.0,38.0,37.5,38.0,899200
-1987-04-21 00:00:00,37.75,38.0,37.0,38.0,1364800
-1987-04-22 00:00:00,37.88,38.25,36.25,36.5,894400
-1987-04-23 00:00:00,36.13,36.5,35.0,36.25,1324800
-1987-04-24 00:00:00,36.5,36.5,36.0,36.0,1483200
-1987-04-27 00:00:00,36.25,36.63,36.0,36.38,1072000
-1987-04-28 00:00:00,36.63,36.88,36.38,36.63,1012800
-1987-04-29 00:00:00,36.88,37.25,36.75,37.25,683200
-1987-04-30 00:00:00,37.25,37.75,37.0,37.5,3380800
-1987-05-01 00:00:00,37.5,38.25,37.25,37.25,1588800
-1987-05-04 00:00:00,37.13,37.75,37.13,37.13,3500800
-1987-05-05 00:00:00,37.13,37.63,37.0,37.63,4752000
-1987-05-06 00:00:00,37.75,38.13,37.75,37.75,1569600
-1987-05-07 00:00:00,37.63,38.0,37.5,37.63,496000
-1987-05-08 00:00:00,37.75,38.25,37.5,37.75,580800
-1987-05-11 00:00:00,38.0,39.38,38.0,38.38,3072000
-1987-05-12 00:00:00,38.25,38.25,37.75,38.25,985600
-1987-05-13 00:00:00,38.25,39.0,38.25,38.63,793600
-1987-05-14 00:00:00,38.75,39.0,38.25,38.63,1286400
-1987-05-15 00:00:00,38.38,38.63,38.25,38.63,755200
-1987-05-18 00:00:00,38.63,39.63,38.5,39.0,1718400
-1987-05-19 00:00:00,39.0,39.0,38.25,38.38,1307200
-1987-05-20 00:00:00,38.38,38.38,38.13,38.13,1521600
-1987-05-21 00:00:00,38.38,38.63,38.25,38.38,520000
-1987-05-22 00:00:00,38.38,39.13,38.38,38.88,529600
-1987-05-26 00:00:00,39.0,39.5,38.75,39.13,1180800
-1987-05-27 00:00:00,40.0,40.75,39.25,40.0,3072000
-1987-05-28 00:00:00,40.38,40.38,39.75,39.75,1360000
-1987-05-29 00:00:00,40.0,40.25,39.75,39.88,984000
-1987-06-01 00:00:00,40.13,40.5,39.88,40.25,1353600
-1987-06-02 00:00:00,40.5,40.88,40.0,40.63,1012800
-1987-06-03 00:00:00,41.0,42.13,40.88,42.13,1651200
-1987-06-04 00:00:00,42.38,42.5,41.88,42.0,1254400
-1987-06-05 00:00:00,42.0,42.25,41.75,41.75,1411200
-1987-06-08 00:00:00,41.75,42.0,41.13,42.0,500800
-1987-06-09 00:00:00,42.0,43.0,41.75,42.38,1300800
-1987-06-10 00:00:00,42.38,43.75,42.13,42.63,614400
-1987-06-11 00:00:00,42.63,43.75,42.63,43.38,548800
-1987-06-12 00:00:00,43.5,43.88,43.0,43.75,960000
-1987-06-15 00:00:00,43.88,44.63,43.25,43.63,1464000
-1987-06-16 00:00:00,43.5,44.38,43.25,44.25,763200
-1987-06-17 00:00:00,44.38,44.75,44.13,44.5,393600
-1987-06-18 00:00:00,44.5,44.63,44.25,44.5,1876800
-1987-06-19 00:00:00,45.0,45.0,44.5,44.75,1617600
-1987-06-22 00:00:00,44.63,44.88,44.25,44.5,769600
-1987-06-23 00:00:00,44.75,44.75,43.38,43.88,1048000
-1987-06-24 00:00:00,43.88,43.88,42.75,42.75,700800
-1987-06-25 00:00:00,43.0,44.0,43.0,43.38,1158400
-1987-06-26 00:00:00,43.25,43.38,43.13,43.13,577600
-1987-06-29 00:00:00,43.38,43.63,43.25,43.5,1401600
-1987-06-30 00:00:00,43.38,43.75,42.38,42.5,1156800
-1987-07-01 00:00:00,42.63,42.63,41.75,42.13,587200
-1987-07-02 00:00:00,42.25,42.63,42.0,42.25,355200
-1987-07-06 00:00:00,42.38,42.38,40.75,41.0,955200
-1987-07-07 00:00:00,41.25,42.25,41.25,42.25,1017600
-1987-07-08 00:00:00,42.38,42.63,42.25,42.38,1163200
-1987-07-09 00:00:00,42.38,42.63,42.38,42.38,854400
-1987-07-10 00:00:00,42.38,42.75,42.25,42.25,643200
-1987-07-13 00:00:00,42.0,42.0,41.13,41.38,657600
-1987-07-14 00:00:00,41.38,42.0,41.13,42.0,1430400
-1987-07-15 00:00:00,42.0,42.5,41.88,42.5,897600
-1987-07-16 00:00:00,43.25,43.25,42.75,42.75,1089600
-1987-07-17 00:00:00,43.0,43.0,42.25,42.88,566400
-1987-07-20 00:00:00,42.63,42.75,42.38,42.75,923200
-1987-07-21 00:00:00,42.75,43.5,42.13,42.13,638400
-1987-07-22 00:00:00,42.5,42.63,42.25,42.63,595200
-1987-07-23 00:00:00,42.88,43.25,42.88,43.25,364800
-1987-07-24 00:00:00,43.25,43.38,42.5,42.75,4576000
-1987-07-27 00:00:00,42.5,43.25,42.5,43.25,1180800
-1987-07-28 00:00:00,43.25,43.25,42.25,42.63,705600
-1987-07-29 00:00:00,42.88,42.88,42.0,42.25,1334400
-1987-07-30 00:00:00,42.5,43.13,42.25,43.13,1676800
-1987-07-31 00:00:00,42.88,43.25,42.13,42.13,820800
-1987-08-03 00:00:00,40.25,41.63,40.25,40.25,1758400
-1987-08-04 00:00:00,40.5,41.13,40.5,40.88,1648000
-1987-08-05 00:00:00,41.13,42.0,40.88,41.63,700800
-1987-08-06 00:00:00,41.5,43.5,41.38,43.13,1660800
-1987-08-07 00:00:00,44.0,44.0,42.75,42.75,1876800
-1987-08-10 00:00:00,43.25,44.63,43.25,44.63,1993600
-1987-08-11 00:00:00,44.25,45.5,44.25,45.0,6793600
-1987-08-12 00:00:00,45.25,46.5,44.75,46.0,2236800
-1987-08-13 00:00:00,46.25,47.5,46.13,47.0,1024000
-1987-08-14 00:00:00,47.0,47.0,46.63,46.88,993600
-1987-08-17 00:00:00,47.0,48.0,47.0,48.0,1512000
-1987-08-18 00:00:00,47.75,47.88,46.75,47.25,2376000
-1987-08-19 00:00:00,47.25,47.75,47.0,47.63,1214400
-1987-08-20 00:00:00,47.63,47.88,47.0,47.63,1288000
-1987-08-21 00:00:00,47.63,47.88,47.13,47.75,1497600
-1987-08-24 00:00:00,47.75,47.75,46.5,47.0,539200
-1987-08-25 00:00:00,47.25,47.75,47.13,47.5,1297600
-1987-08-26 00:00:00,47.5,47.5,46.5,47.0,304000
-1987-08-27 00:00:00,46.88,46.88,45.5,46.25,1489600
-1987-08-28 00:00:00,46.0,46.0,44.5,44.75,1105600
-1987-08-31 00:00:00,45.0,45.5,44.25,45.5,1348800
-1987-09-01 00:00:00,46.0,46.75,44.75,44.75,1288000
-1987-09-02 00:00:00,44.5,44.63,43.5,44.63,1355200
-1987-09-03 00:00:00,45.25,45.5,45.0,45.38,2219200
-1987-09-04 00:00:00,45.63,46.0,45.5,45.88,1468800
-1987-09-08 00:00:00,45.88,46.25,45.75,46.0,1681600
-1987-09-09 00:00:00,46.0,46.38,45.88,46.13,851200
-1987-09-10 00:00:00,46.13,46.25,46.0,46.0,4708800
-1987-09-11 00:00:00,46.0,46.5,46.0,46.13,467200
-1987-09-14 00:00:00,46.13,46.25,45.75,46.25,764800
-1987-09-15 00:00:00,46.25,46.25,45.75,46.25,1886400
-1987-09-16 00:00:00,46.0,46.25,46.0,46.13,1228800
-1987-09-17 00:00:00,46.25,46.25,46.13,46.25,1302400
-1987-09-18 00:00:00,46.0,46.25,45.5,45.5,782400
-1987-09-21 00:00:00,45.25,45.75,45.25,45.25,3131200
-1987-09-22 00:00:00,45.5,46.5,44.75,46.25,2012800
-1987-09-23 00:00:00,46.25,46.25,45.63,46.0,3409600
-1987-09-24 00:00:00,45.75,46.0,45.63,45.63,1974400
-1987-09-25 00:00:00,45.5,45.5,45.0,45.25,2065600
-1987-09-28 00:00:00,45.5,47.0,45.5,46.5,1958400
-1987-09-29 00:00:00,46.88,46.88,46.5,46.63,1406400
-1987-09-30 00:00:00,46.5,46.63,45.63,46.63,5248000
-1987-10-01 00:00:00,46.63,47.13,46.5,47.13,475200
-1987-10-02 00:00:00,47.25,47.5,46.5,46.75,513600
-1987-10-05 00:00:00,47.0,47.0,46.5,46.5,659200
-1987-10-06 00:00:00,46.5,46.88,45.0,45.25,788800
-1987-10-07 00:00:00,46.0,46.25,45.63,46.0,817600
-1987-10-08 00:00:00,45.75,46.0,44.75,44.88,851200
-1987-10-09 00:00:00,44.75,45.25,44.63,44.75,467200
-1987-10-12 00:00:00,44.75,45.25,44.5,45.0,432000
-1987-10-13 00:00:00,45.25,46.75,45.13,46.5,409600
-1987-10-14 00:00:00,46.25,46.25,45.25,45.25,1297600
-1987-10-15 00:00:00,44.5,44.63,43.5,44.38,1684800
-1987-10-16 00:00:00,44.25,44.25,42.38,44.25,2440000
-1987-10-19 00:00:00,44.0,44.0,37.75,38.75,6374400
-1987-10-20 00:00:00,38.63,39.75,33.0,34.25,2089600
-1987-10-21 00:00:00,34.5,39.5,34.5,39.5,1307200
-1987-10-22 00:00:00,39.25,40.25,37.38,39.5,1892800
-1987-10-23 00:00:00,38.88,38.88,37.0,37.25,2395200
-1987-10-26 00:00:00,36.75,36.75,31.75,31.75,688000
-1987-10-27 00:00:00,33.75,34.75,33.0,33.75,1828800
-1987-10-28 00:00:00,33.75,34.0,32.75,33.5,1334400
-1987-10-29 00:00:00,33.5,35.0,33.5,35.0,270400
-1987-10-30 00:00:00,36.0,37.25,36.0,36.0,601600
-1987-11-02 00:00:00,35.5,36.5,35.25,36.0,3542400
-1987-11-03 00:00:00,35.25,35.5,34.75,35.38,3600000
-1987-11-04 00:00:00,35.13,36.0,35.13,36.0,961600
-1987-11-05 00:00:00,35.5,36.5,35.5,36.5,2089600
-1987-11-06 00:00:00,36.5,37.25,36.0,36.25,1763200
-1987-11-09 00:00:00,36.25,36.25,35.25,35.5,846400
-1987-11-10 00:00:00,35.13,35.25,34.0,34.63,1536000
-1987-11-11 00:00:00,34.88,35.13,34.75,34.88,427200
-1987-11-12 00:00:00,34.63,36.0,34.63,36.0,3529600
-1987-11-13 00:00:00,36.0,36.0,35.25,35.25,832000
-1987-11-16 00:00:00,35.25,35.63,35.25,35.38,428800
-1987-11-17 00:00:00,35.25,35.38,35.0,35.25,1014400
-1987-11-18 00:00:00,35.38,35.5,35.13,35.5,2041600
-1987-11-19 00:00:00,35.75,36.25,35.5,35.88,169600
-1987-11-20 00:00:00,35.88,35.88,35.5,35.75,595200
-1987-11-23 00:00:00,36.0,37.0,35.75,37.0,515200
-1987-11-24 00:00:00,37.0,37.75,37.0,37.75,844800
-1987-11-25 00:00:00,37.5,38.0,37.5,38.0,355200
-1987-11-27 00:00:00,38.25,38.25,37.25,37.25,956800
-1987-11-30 00:00:00,37.0,37.0,35.25,35.75,2046400
-1987-12-01 00:00:00,36.0,37.0,36.0,36.75,779200
-1987-12-02 00:00:00,36.5,37.0,36.5,37.0,1569600
-1987-12-03 00:00:00,36.75,36.75,35.0,35.25,1268800
-1987-12-04 00:00:00,35.0,35.25,33.75,34.5,1124800
-1987-12-07 00:00:00,34.75,35.88,34.75,35.88,1132800
-1987-12-08 00:00:00,35.63,37.25,35.63,37.25,619200
-1987-12-09 00:00:00,37.0,37.5,37.0,37.25,1124800
-1987-12-10 00:00:00,37.0,37.25,36.75,37.25,537600
-1987-12-11 00:00:00,37.5,37.5,36.75,37.0,505600
-1987-12-14 00:00:00,36.25,37.0,36.25,37.0,947200
-1987-12-15 00:00:00,36.75,38.0,36.5,37.0,585600
-1987-12-16 00:00:00,36.75,38.0,36.75,38.0,374400
-1987-12-17 00:00:00,38.0,38.75,37.5,37.5,1886400
-1987-12-18 00:00:00,39.0,39.0,38.0,38.63,2382400
-1987-12-21 00:00:00,38.63,39.0,38.5,38.75,1161600
-1987-12-22 00:00:00,38.88,39.5,38.5,39.5,350400
-1987-12-23 00:00:00,39.75,39.75,38.75,39.25,1916800
-1987-12-24 00:00:00,39.38,39.38,38.0,38.88,1302400
-1987-12-28 00:00:00,38.13,38.5,37.75,38.13,235200
-1987-12-29 00:00:00,38.0,38.25,37.88,37.88,140800
-1987-12-30 00:00:00,37.38,38.38,37.38,37.75,1819200
-1987-12-31 00:00:00,38.0,38.25,37.0,37.0,700800
-1988-01-04 00:00:00,37.5,39.5,37.5,39.0,710400
-1988-01-05 00:00:00,39.25,40.0,39.25,39.25,1046400
-1988-01-06 00:00:00,39.13,40.63,38.75,40.25,1907200
-1988-01-07 00:00:00,39.5,40.25,39.25,40.25,1312000
-1988-01-08 00:00:00,40.0,40.13,37.25,37.25,667200
-1988-01-11 00:00:00,37.13,38.0,36.75,37.88,1358400
-1988-01-12 00:00:00,37.63,38.13,36.88,38.13,940800
-1988-01-13 00:00:00,38.13,38.38,37.25,37.75,424000
-1988-01-14 00:00:00,37.5,38.75,37.5,38.75,2060800
-1988-01-15 00:00:00,39.0,40.25,39.0,39.5,683200
-1988-01-18 00:00:00,39.25,39.38,38.5,38.88,1076800
-1988-01-19 00:00:00,38.88,40.5,38.75,39.75,3313600
-1988-01-20 00:00:00,39.88,40.0,39.63,40.0,1502400
-1988-01-21 00:00:00,39.75,39.75,39.25,39.38,974400
-1988-01-22 00:00:00,39.5,40.75,39.5,40.5,8104000
-1988-01-25 00:00:00,40.63,42.75,40.63,42.25,721600
-1988-01-26 00:00:00,42.0,42.25,41.75,41.88,424000
-1988-01-27 00:00:00,42.5,43.0,41.25,41.5,1238400
-1988-01-28 00:00:00,41.5,41.88,41.25,41.75,4752000
-1988-01-29 00:00:00,41.5,41.75,41.38,41.75,2692800
-1988-02-01 00:00:00,41.25,41.63,41.0,41.5,5260800
-1988-02-02 00:00:00,41.5,41.63,41.13,41.63,8180800
-1988-02-03 00:00:00,41.63,42.25,41.13,41.5,5075200
-1988-02-04 00:00:00,41.5,42.88,41.5,42.63,1806400
-1988-02-05 00:00:00,42.63,43.75,42.63,43.75,1732800
-1988-02-08 00:00:00,43.5,44.0,43.13,44.0,2464000
-1988-02-09 00:00:00,43.88,44.0,43.75,44.0,856000
-1988-02-10 00:00:00,44.0,45.25,44.0,45.0,2016000
-1988-02-11 00:00:00,44.88,45.0,44.0,44.13,2596800
-1988-02-12 00:00:00,44.25,44.75,43.75,44.0,1800000
-1988-02-16 00:00:00,44.13,44.13,43.38,43.5,211200
-1988-02-17 00:00:00,43.38,43.5,42.25,42.25,654400
-1988-02-18 00:00:00,42.5,42.75,41.88,41.88,1024000
-1988-02-19 00:00:00,42.0,42.5,41.75,42.5,1489600
-1988-02-22 00:00:00,42.38,43.0,42.0,42.75,2641600
-1988-02-23 00:00:00,42.75,43.63,42.5,43.25,3465600
-1988-02-24 00:00:00,43.25,43.38,43.13,43.25,3456000
-1988-02-25 00:00:00,43.25,44.5,43.25,43.75,966400
-1988-02-26 00:00:00,43.75,44.63,43.75,44.5,590400
-1988-02-29 00:00:00,44.63,44.63,44.38,44.5,433600
-1988-03-01 00:00:00,44.75,45.0,43.5,43.88,2356800
-1988-03-02 00:00:00,44.13,44.13,42.75,43.0,1652800
-1988-03-03 00:00:00,43.0,43.25,42.25,43.13,4076800
-1988-03-04 00:00:00,43.5,43.75,43.25,43.75,2636800
-1988-03-07 00:00:00,43.63,43.75,43.5,43.5,1574400
-1988-03-08 00:00:00,43.75,44.0,43.63,44.0,2740800
-1988-03-09 00:00:00,44.0,44.0,43.25,43.63,2020800
-1988-03-10 00:00:00,43.38,43.38,42.25,42.38,748800
-1988-03-11 00:00:00,42.38,42.38,41.25,41.88,902400
-1988-03-14 00:00:00,42.13,42.75,42.13,42.38,649600
-1988-03-15 00:00:00,42.5,42.5,42.0,42.25,619200
-1988-03-16 00:00:00,42.5,42.5,42.13,42.38,523200
-1988-03-17 00:00:00,42.25,43.0,42.13,42.88,376000
-1988-03-18 00:00:00,43.0,43.5,42.75,43.38,1484800
-1988-03-21 00:00:00,43.13,43.13,42.38,42.38,841600
-1988-03-22 00:00:00,42.25,42.63,42.25,42.63,577600
-1988-03-23 00:00:00,42.88,44.25,42.75,44.0,1584000
-1988-03-24 00:00:00,44.75,44.75,44.25,44.38,3172800
-1988-03-25 00:00:00,44.38,44.63,44.25,44.38,875200
-1988-03-28 00:00:00,44.0,44.0,43.63,43.63,784000
-1988-03-29 00:00:00,43.5,43.5,43.25,43.38,936000
-1988-03-30 00:00:00,43.38,43.38,42.5,42.5,244800
-1988-03-31 00:00:00,42.25,42.38,42.0,42.25,491200
-1988-04-04 00:00:00,42.0,42.13,41.0,41.25,772800
-1988-04-05 00:00:00,41.0,42.0,41.0,42.0,1662400
-1988-04-06 00:00:00,41.88,43.25,41.63,43.25,2574400
-1988-04-07 00:00:00,43.25,43.5,43.13,43.25,1254400
-1988-04-08 00:00:00,43.13,43.63,42.88,43.5,1219200
-1988-04-11 00:00:00,43.5,43.63,43.0,43.5,760000
-1988-04-12 00:00:00,43.25,43.5,43.0,43.38,1838400
-1988-04-13 00:00:00,43.38,43.5,43.25,43.38,265600
-1988-04-14 00:00:00,43.13,43.25,41.75,41.75,1057600
-1988-04-15 00:00:00,41.38,42.25,41.25,42.25,764800
-1988-04-18 00:00:00,41.88,41.88,41.5,41.75,854400
-1988-04-19 00:00:00,41.75,42.13,41.5,41.5,2294400
-1988-04-20 00:00:00,41.25,41.75,41.25,41.25,1286400
-1988-04-21 00:00:00,42.0,42.0,41.0,41.25,926400
-1988-04-22 00:00:00,41.25,41.5,41.13,41.5,1028800
-1988-04-25 00:00:00,41.38,42.0,41.38,42.0,1916800
-1988-04-26 00:00:00,41.5,42.13,41.5,42.0,534400
-1988-04-27 00:00:00,42.0,42.0,41.88,41.88,532800
-1988-04-28 00:00:00,41.88,42.13,41.88,42.13,265600
-1988-04-29 00:00:00,41.88,41.88,41.5,41.63,4115200
-1988-05-02 00:00:00,41.13,41.75,41.0,41.25,342400
-1988-05-03 00:00:00,41.5,42.13,41.5,42.13,496000
-1988-05-04 00:00:00,42.0,42.13,41.75,41.75,955200
-1988-05-05 00:00:00,41.75,41.75,41.25,41.25,644800
-1988-05-06 00:00:00,41.38,42.0,41.38,41.88,595200
-1988-05-09 00:00:00,41.75,42.25,41.63,42.13,1201600
-1988-05-10 00:00:00,42.38,42.5,42.0,42.25,1201600
-1988-05-11 00:00:00,42.25,42.25,41.5,41.75,662400
-1988-05-12 00:00:00,41.5,41.75,41.38,41.38,323200
-1988-05-13 00:00:00,41.38,42.25,41.38,42.25,515200
-1988-05-16 00:00:00,42.0,42.13,41.63,41.75,1379200
-1988-05-17 00:00:00,41.75,41.88,41.38,41.38,443200
-1988-05-18 00:00:00,41.5,41.5,41.25,41.38,880000
-1988-05-19 00:00:00,41.25,41.75,41.0,41.75,984000
-1988-05-20 00:00:00,41.5,41.5,40.75,41.0,1516800
-1988-05-23 00:00:00,41.0,41.13,40.75,41.0,1771200
-1988-05-24 00:00:00,40.75,41.0,40.63,41.0,1411200
-1988-05-25 00:00:00,41.0,41.5,41.0,41.38,2190400
-1988-05-26 00:00:00,41.38,41.63,41.38,41.5,3369600
-1988-05-27 00:00:00,41.63,41.63,41.38,41.5,956800
-1988-05-31 00:00:00,41.75,42.25,41.75,42.25,3628800
-1988-06-01 00:00:00,42.25,43.25,42.25,43.13,3595200
-1988-06-02 00:00:00,43.13,43.13,42.75,42.88,1027200
-1988-06-03 00:00:00,42.88,43.38,42.88,43.38,1859200
-1988-06-06 00:00:00,43.5,43.63,43.38,43.5,1996800
-1988-06-07 00:00:00,43.5,43.75,43.0,43.0,596800
-1988-06-08 00:00:00,43.0,44.75,43.0,44.75,3222400
-1988-06-09 00:00:00,44.5,45.13,44.5,44.75,2443200
-1988-06-10 00:00:00,44.75,46.0,44.63,45.63,1252800
-1988-06-13 00:00:00,45.63,46.38,45.63,46.0,2184000
-1988-06-14 00:00:00,46.25,47.25,46.25,46.88,2291200
-1988-06-15 00:00:00,46.63,46.63,46.13,46.38,1920000
-1988-06-16 00:00:00,46.38,46.38,45.25,46.0,1292800
-1988-06-17 00:00:00,46.25,46.25,45.5,45.5,3107200
-1988-06-20 00:00:00,45.25,45.25,44.5,44.75,969600
-1988-06-21 00:00:00,44.75,45.25,44.38,45.13,1464000
-1988-06-22 00:00:00,45.25,46.5,45.0,46.25,3336000
-1988-06-23 00:00:00,46.5,46.5,46.25,46.38,2372800
-1988-06-24 00:00:00,46.63,47.75,46.63,47.0,5670400
-1988-06-27 00:00:00,46.63,47.0,46.0,46.0,2243200
-1988-06-28 00:00:00,45.75,46.13,45.38,45.75,1084800
-1988-06-29 00:00:00,46.0,46.63,45.75,46.5,2224000
-1988-06-30 00:00:00,46.5,47.88,46.5,47.5,1144000
-1988-07-01 00:00:00,31.62,31.87,30.5,31.0,715200
-1988-07-05 00:00:00,30.75,31.5,30.62,31.5,1035200
-1988-07-06 00:00:00,31.5,31.5,30.75,31.0,3724800
-1988-07-07 00:00:00,30.75,31.12,30.75,30.75,1478400
-1988-07-08 00:00:00,30.75,30.75,30.5,30.5,1569600
-1988-07-11 00:00:00,30.75,31.0,30.62,30.87,806400
-1988-07-12 00:00:00,30.87,31.0,30.5,30.75,836800
-1988-07-13 00:00:00,30.87,30.87,30.62,30.75,1105600
-1988-07-14 00:00:00,30.75,31.25,30.75,31.25,1745600
-1988-07-15 00:00:00,31.25,31.5,31.12,31.37,1052800
-1988-07-18 00:00:00,31.37,31.5,30.87,31.0,376000
-1988-07-19 00:00:00,31.0,31.75,31.0,31.75,699200
-1988-07-20 00:00:00,31.75,31.87,31.37,31.87,843200
-1988-07-21 00:00:00,31.87,32.0,31.75,31.75,753600
-1988-07-22 00:00:00,31.75,32.0,31.62,31.62,793600
-1988-07-25 00:00:00,31.62,31.75,31.25,31.75,347200
-1988-07-26 00:00:00,31.75,31.75,31.37,31.37,876800
-1988-07-27 00:00:00,31.37,31.37,31.0,31.0,1792000
-1988-07-28 00:00:00,31.0,31.87,31.0,31.87,788800
-1988-07-29 00:00:00,32.0,33.0,32.0,32.25,2428800
-1988-08-01 00:00:00,31.87,32.88,31.75,32.75,419200
-1988-08-02 00:00:00,32.75,33.0,32.25,32.25,1646400
-1988-08-03 00:00:00,32.75,33.25,32.5,33.0,1379200
-1988-08-04 00:00:00,33.13,34.5,33.13,34.5,4064000
-1988-08-05 00:00:00,34.5,35.25,34.5,35.0,3545600
-1988-08-08 00:00:00,35.0,35.25,34.75,34.88,3524800
-1988-08-09 00:00:00,35.0,35.0,33.25,33.5,1574400
-1988-08-10 00:00:00,33.38,33.38,32.38,32.5,536000
-1988-08-11 00:00:00,32.75,33.0,32.63,32.88,1206400
-1988-08-12 00:00:00,33.0,33.0,32.5,32.88,1689600
-1988-08-15 00:00:00,32.75,32.88,32.25,32.25,1140800
-1988-08-16 00:00:00,32.0,32.88,31.75,32.63,2884800
-1988-08-17 00:00:00,32.75,33.0,32.63,32.88,2449600
-1988-08-18 00:00:00,32.75,33.13,32.75,32.88,1593600
-1988-08-19 00:00:00,33.0,33.13,32.75,33.13,1070400
-1988-08-22 00:00:00,33.13,33.13,32.88,32.88,654400
-1988-08-23 00:00:00,32.88,33.0,32.88,33.0,1736000
-1988-08-24 00:00:00,33.0,33.5,33.0,33.5,1024000
-1988-08-25 00:00:00,33.38,33.38,33.0,33.38,1747200
-1988-08-26 00:00:00,33.38,33.63,33.38,33.5,2724800
-1988-08-29 00:00:00,33.63,34.25,33.63,34.0,2035200
-1988-08-30 00:00:00,33.75,34.25,33.75,34.13,3836800
-1988-08-31 00:00:00,34.25,34.38,33.88,33.88,2272000
-1988-09-01 00:00:00,33.75,33.75,32.88,33.25,2078400
-1988-09-02 00:00:00,33.0,34.0,33.0,34.0,2504000
-1988-09-06 00:00:00,34.0,34.38,34.0,34.25,1870400
-1988-09-07 00:00:00,34.38,34.5,33.88,34.0,787200
-1988-09-08 00:00:00,34.0,34.38,34.0,34.38,3121600
-1988-09-09 00:00:00,34.25,34.75,34.0,34.63,1996800
-1988-09-12 00:00:00,34.88,35.0,34.63,34.75,892800
-1988-09-13 00:00:00,34.63,34.88,34.63,34.88,1492800
-1988-09-14 00:00:00,34.88,35.25,34.75,35.25,1459200
-1988-09-15 00:00:00,35.0,35.25,34.88,35.13,1403200
-1988-09-16 00:00:00,35.0,35.0,34.75,35.0,1520000
-1988-09-19 00:00:00,34.88,35.0,34.5,35.0,864000
-1988-09-20 00:00:00,35.25,35.25,34.63,34.88,1020800
-1988-09-21 00:00:00,34.63,34.63,34.38,34.38,715200
-1988-09-22 00:00:00,34.13,34.13,32.88,33.13,1720000
-1988-09-23 00:00:00,32.88,33.75,32.63,33.25,2380800
-1988-09-26 00:00:00,33.38,33.75,33.13,33.5,721600
-1988-09-27 00:00:00,33.5,33.88,33.5,33.63,1017600
-1988-09-28 00:00:00,33.75,34.0,33.75,34.0,1300800
-1988-09-29 00:00:00,33.75,34.13,33.25,33.25,1867200
-1988-09-30 00:00:00,33.5,34.0,33.38,33.75,1590400
-1988-10-03 00:00:00,34.0,34.0,33.25,33.5,979200
-1988-10-04 00:00:00,33.63,34.13,33.25,33.88,630400
-1988-10-05 00:00:00,34.13,34.63,33.88,34.5,1272000
-1988-10-06 00:00:00,34.25,34.38,34.0,34.25,436800
-1988-10-07 00:00:00,34.25,34.38,34.0,34.38,1134400
-1988-10-10 00:00:00,34.38,34.38,33.88,33.88,934400
-1988-10-11 00:00:00,33.75,34.0,33.25,34.0,569600
-1988-10-12 00:00:00,33.88,33.88,32.63,32.75,2472000
-1988-10-13 00:00:00,32.5,33.0,32.38,32.88,2241600
-1988-10-14 00:00:00,32.75,33.25,32.75,33.0,1534400
-1988-10-17 00:00:00,33.13,33.13,32.88,32.88,657600
-1988-10-18 00:00:00,33.13,33.13,32.5,32.63,1856000
-1988-10-19 00:00:00,32.63,32.75,31.75,32.38,2257600
-1988-10-20 00:00:00,32.38,32.5,32.13,32.38,1520000
-1988-10-21 00:00:00,32.38,32.5,32.13,32.25,4926400
-1988-10-24 00:00:00,31.62,32.13,31.62,32.0,1824000
-1988-10-25 00:00:00,32.13,32.38,32.0,32.25,2947200
-1988-10-26 00:00:00,32.25,32.5,32.13,32.5,7107200
-1988-10-27 00:00:00,32.38,32.63,31.87,32.0,2366400
-1988-10-28 00:00:00,32.0,32.25,31.87,32.25,849600
-1988-10-31 00:00:00,31.87,32.25,31.75,32.13,2182400
-1988-11-01 00:00:00,32.0,33.25,32.0,33.13,2555200
-1988-11-02 00:00:00,32.88,33.0,32.63,32.63,1755200
-1988-11-03 00:00:00,32.75,32.88,32.5,32.5,888000
-1988-11-04 00:00:00,32.5,33.0,32.5,32.5,2752000
-1988-11-07 00:00:00,32.5,32.5,32.13,32.25,980800
-1988-11-08 00:00:00,32.5,32.63,32.25,32.38,2488000
-1988-11-09 00:00:00,32.5,32.75,32.25,32.38,1113600
-1988-11-10 00:00:00,32.38,32.88,32.25,32.75,769600
-1988-11-11 00:00:00,32.5,32.63,31.75,32.0,470400
-1988-11-14 00:00:00,32.0,32.25,31.75,32.13,1825600
-1988-11-15 00:00:00,32.13,32.38,32.13,32.25,1684800
-1988-11-16 00:00:00,32.13,32.25,31.75,31.87,1443200
-1988-11-17 00:00:00,32.0,32.0,31.37,31.5,1388800
-1988-11-18 00:00:00,31.75,31.87,31.62,31.87,872000
-1988-11-21 00:00:00,31.75,32.0,31.75,32.0,1153600
-1988-11-22 00:00:00,32.0,32.0,31.62,31.87,761600
-1988-11-23 00:00:00,32.0,32.0,31.62,32.0,2019200
-1988-11-25 00:00:00,32.0,32.13,31.87,32.13,763200
-1988-11-28 00:00:00,32.0,32.25,32.0,32.13,731200
-1988-11-29 00:00:00,32.13,32.25,32.13,32.13,848000
-1988-11-30 00:00:00,32.13,32.5,32.0,32.38,1528000
-1988-12-01 00:00:00,32.38,32.5,31.87,32.0,2288000
-1988-12-02 00:00:00,32.0,32.0,31.75,31.87,2252800
-1988-12-05 00:00:00,31.87,32.0,31.75,31.87,1462400
-1988-12-06 00:00:00,31.87,32.38,31.87,32.0,3035200
-1988-12-07 00:00:00,32.13,32.5,32.13,32.38,1907200
-1988-12-08 00:00:00,32.25,32.88,32.25,32.88,1460800
-1988-12-09 00:00:00,32.75,33.0,32.75,33.0,1305600
-1988-12-12 00:00:00,33.0,33.25,32.88,33.0,1966400
-1988-12-13 00:00:00,33.25,33.25,33.0,33.13,1611200
-1988-12-14 00:00:00,33.25,33.25,32.38,32.63,632000
-1988-12-15 00:00:00,32.63,32.63,32.0,32.25,1910400
-1988-12-16 00:00:00,32.0,32.38,31.87,32.38,1566400
-1988-12-19 00:00:00,32.13,32.75,32.13,32.75,856000
-1988-12-20 00:00:00,32.75,32.75,31.87,31.87,3150400
-1988-12-21 00:00:00,32.0,32.0,31.37,31.37,2948800
-1988-12-22 00:00:00,31.37,31.62,31.37,31.62,3444800
-1988-12-23 00:00:00,31.75,32.0,31.75,31.87,230400
-1988-12-27 00:00:00,32.13,32.25,32.0,32.0,1468800
-1988-12-28 00:00:00,32.13,32.13,31.62,31.87,232000
-1988-12-29 00:00:00,32.0,32.25,32.0,32.0,1947200
-1988-12-30 00:00:00,32.0,32.25,32.0,32.13,411200
-1989-01-03 00:00:00,32.13,32.13,31.87,32.0,363200
-1989-01-04 00:00:00,32.0,32.5,32.0,32.5,2483200
-1989-01-05 00:00:00,32.63,32.63,32.38,32.5,1984000
-1989-01-06 00:00:00,32.5,32.75,32.5,32.75,1617600
-1989-01-09 00:00:00,32.75,32.88,32.63,32.88,884800
-1989-01-10 00:00:00,32.88,33.25,32.75,32.88,1289600
-1989-01-11 00:00:00,32.63,32.63,32.25,32.63,1372800
-1989-01-12 00:00:00,32.88,33.0,32.75,32.88,1268800
-1989-01-13 00:00:00,33.0,33.25,32.88,33.25,1209600
-1989-01-16 00:00:00,33.25,33.25,33.0,33.13,1214400
-1989-01-17 00:00:00,33.13,33.38,33.0,33.38,1195200
-1989-01-18 00:00:00,33.38,33.5,33.0,33.5,1187200
-1989-01-19 00:00:00,33.38,34.5,33.38,34.5,846400
-1989-01-20 00:00:00,34.5,34.5,34.13,34.5,1366400
-1989-01-23 00:00:00,34.75,34.88,34.5,34.5,2752000
-1989-01-24 00:00:00,34.63,34.75,34.5,34.75,1163200
-1989-01-25 00:00:00,34.88,35.25,34.63,35.25,1908800
-1989-01-26 00:00:00,35.13,35.5,35.13,35.25,1257600
-1989-01-27 00:00:00,35.5,35.63,35.13,35.38,2174400
-1989-01-30 00:00:00,35.0,35.5,35.0,35.5,1182400
-1989-01-31 00:00:00,35.25,36.25,35.0,36.0,4129600
-1989-02-01 00:00:00,36.25,36.25,36.0,36.25,1465600
-1989-02-02 00:00:00,36.0,36.38,35.88,35.88,2164800
-1989-02-03 00:00:00,36.0,36.13,35.75,35.75,1078400
-1989-02-06 00:00:00,35.88,36.0,35.75,35.88,955200
-1989-02-07 00:00:00,36.0,36.0,35.75,36.0,5296000
-1989-02-08 00:00:00,35.88,36.25,35.75,36.0,1068800
-1989-02-09 00:00:00,35.75,36.0,35.75,36.0,2166400
-1989-02-10 00:00:00,35.88,36.13,35.88,36.0,932800
-1989-02-13 00:00:00,36.25,36.38,35.75,36.13,899200
-1989-02-14 00:00:00,36.0,36.25,35.75,35.75,352000
-1989-02-15 00:00:00,35.63,35.88,35.5,35.88,2864000
-1989-02-16 00:00:00,35.88,36.0,35.5,35.63,1040000
-1989-02-17 00:00:00,35.63,36.13,35.63,36.0,1324800
-1989-02-21 00:00:00,35.88,36.0,35.75,35.75,1958400
-1989-02-22 00:00:00,35.75,35.75,35.38,35.38,987200
-1989-02-23 00:00:00,35.38,35.5,35.38,35.38,728000
-1989-02-24 00:00:00,35.5,35.63,35.38,35.5,1286400
-1989-02-27 00:00:00,35.5,35.5,35.0,35.13,576000
-1989-02-28 00:00:00,35.0,35.38,34.75,35.38,1836800
-1989-03-01 00:00:00,35.5,35.5,35.25,35.25,1294400
-1989-03-02 00:00:00,35.38,35.75,35.0,35.75,11139200
-1989-03-03 00:00:00,35.5,35.63,35.25,35.5,385600
-1989-03-06 00:00:00,35.75,36.25,35.63,36.25,14528000
-1989-03-07 00:00:00,36.25,36.25,35.63,35.63,1118400
-1989-03-08 00:00:00,35.63,36.0,35.5,35.5,654400
-1989-03-09 00:00:00,36.0,36.0,35.88,36.0,976000
-1989-03-10 00:00:00,36.0,36.0,35.63,36.0,622400
-1989-03-13 00:00:00,36.0,36.38,35.88,36.13,584000
-1989-03-14 00:00:00,36.13,36.13,35.63,35.88,547200
-1989-03-15 00:00:00,36.0,36.0,35.5,35.88,563200
-1989-03-16 00:00:00,36.0,36.5,35.88,36.25,1323200
-1989-03-17 00:00:00,35.25,36.13,35.25,35.88,2204800
-1989-03-20 00:00:00,35.63,36.0,35.5,36.0,1761600
-1989-03-21 00:00:00,36.25,36.5,36.0,36.5,1787200
-1989-03-22 00:00:00,36.5,36.63,36.38,36.5,1632000
-1989-03-23 00:00:00,36.63,36.63,36.5,36.5,1988800
-1989-03-27 00:00:00,36.38,37.25,36.38,37.25,1598400
-1989-03-28 00:00:00,37.25,37.5,37.0,37.0,2203200
-1989-03-29 00:00:00,37.0,37.25,36.75,36.75,537600
-1989-03-30 00:00:00,36.75,36.88,36.5,36.5,2598400
-1989-03-31 00:00:00,36.63,37.13,36.63,36.75,2483200
-1989-04-03 00:00:00,36.75,37.25,36.5,36.88,1080000
-1989-04-04 00:00:00,36.88,37.13,36.75,36.75,651200
-1989-04-05 00:00:00,36.88,37.13,36.75,36.75,468800
-1989-04-06 00:00:00,36.38,37.0,36.13,36.75,652800
-1989-04-07 00:00:00,36.5,37.0,36.38,37.0,512000
-1989-04-10 00:00:00,37.0,37.38,37.0,37.38,902400
-1989-04-11 00:00:00,37.63,37.63,37.5,37.63,928000
-1989-04-12 00:00:00,37.63,37.63,36.63,36.88,841600
-1989-04-13 00:00:00,36.88,36.88,35.88,36.25,1067200
-1989-04-14 00:00:00,36.5,36.5,36.25,36.5,736000
-1989-04-17 00:00:00,36.38,36.88,36.38,36.88,2276800
-1989-04-18 00:00:00,36.75,37.5,36.75,37.5,1660800
-1989-04-19 00:00:00,37.38,37.75,37.38,37.75,494400
-1989-04-20 00:00:00,37.5,37.75,37.38,37.5,1329600
-1989-04-21 00:00:00,37.5,38.38,37.5,38.25,873600
-1989-04-24 00:00:00,38.25,38.25,38.0,38.13,2144000
-1989-04-25 00:00:00,38.13,38.13,37.5,37.5,678400
-1989-04-26 00:00:00,37.5,38.13,37.5,38.0,707200
-1989-04-27 00:00:00,38.0,38.0,37.75,37.88,891200
-1989-04-28 00:00:00,37.88,38.0,37.5,38.0,547200
-1989-05-01 00:00:00,37.5,37.63,37.25,37.63,867200
-1989-05-02 00:00:00,37.75,37.75,37.13,37.13,620800
-1989-05-03 00:00:00,37.0,37.0,36.5,36.75,2304000
-1989-05-04 00:00:00,36.88,37.0,36.5,36.75,1014400
-1989-05-05 00:00:00,37.0,37.0,36.5,36.5,886400
-1989-05-08 00:00:00,36.63,36.63,36.25,36.63,448000
-1989-05-09 00:00:00,36.63,36.63,36.5,36.63,1545600
-1989-05-10 00:00:00,36.5,36.63,36.13,36.5,1435200
-1989-05-11 00:00:00,36.5,36.5,36.25,36.38,3867200
-1989-05-12 00:00:00,36.5,36.88,36.5,36.88,3718400
-1989-05-15 00:00:00,37.0,37.88,36.88,37.75,3001600
-1989-05-16 00:00:00,37.75,37.75,37.5,37.5,1046400
-1989-05-17 00:00:00,37.63,37.63,37.5,37.63,544000
-1989-05-18 00:00:00,37.63,38.38,37.5,38.38,7670400
-1989-05-19 00:00:00,38.5,38.75,38.5,38.75,2728000
-1989-05-22 00:00:00,39.25,39.5,38.88,39.0,1430400
-1989-05-23 00:00:00,39.5,39.5,38.25,38.38,1054400
-1989-05-24 00:00:00,38.38,39.75,38.13,39.25,1827200
-1989-05-25 00:00:00,39.38,39.5,38.75,38.88,558400
-1989-05-26 00:00:00,38.75,39.25,38.75,39.13,942400
-1989-05-30 00:00:00,39.13,39.25,38.25,38.5,472000
-1989-05-31 00:00:00,38.63,39.13,38.5,38.75,414400
-1989-06-01 00:00:00,39.0,39.75,38.88,39.5,1708800
-1989-06-02 00:00:00,39.63,40.13,39.63,40.13,1153600
-1989-06-05 00:00:00,40.13,40.5,40.0,40.13,504000
-1989-06-06 00:00:00,40.38,41.0,40.13,40.38,1008000
-1989-06-07 00:00:00,40.5,41.13,40.38,41.13,382400
-1989-06-08 00:00:00,41.13,41.5,41.0,41.5,489600
-1989-06-09 00:00:00,41.5,41.88,41.25,41.63,582400
-1989-06-12 00:00:00,41.5,41.63,41.13,41.63,608000
-1989-06-13 00:00:00,41.38,41.63,41.25,41.5,932800
-1989-06-14 00:00:00,41.5,42.0,41.5,41.88,937600
-1989-06-15 00:00:00,41.88,42.25,41.75,41.75,2376000
-1989-06-16 00:00:00,41.63,42.63,41.63,42.38,2363200
-1989-06-19 00:00:00,42.38,42.63,42.0,42.38,528000
-1989-06-20 00:00:00,42.13,42.75,42.13,42.5,1670400
-1989-06-21 00:00:00,42.5,43.0,42.38,42.38,2291200
-1989-06-22 00:00:00,42.38,43.75,42.25,43.5,2811200
-1989-06-23 00:00:00,43.5,44.88,43.5,44.5,3646400
-1989-06-26 00:00:00,44.25,45.5,44.13,45.5,2996800
-1989-06-27 00:00:00,45.25,45.63,44.38,45.0,3406400
-1989-06-28 00:00:00,45.0,45.0,43.25,43.25,1806400
-1989-06-29 00:00:00,43.25,43.25,42.0,42.0,1587200
-1989-06-30 00:00:00,41.75,42.13,41.0,42.13,1940800
-1989-07-03 00:00:00,42.0,42.13,41.88,42.0,670400
-1989-07-05 00:00:00,42.0,42.75,41.88,42.75,2300800
-1989-07-06 00:00:00,42.88,43.5,42.88,43.25,3116800
-1989-07-07 00:00:00,43.38,44.25,42.5,43.25,2697600
-1989-07-10 00:00:00,43.25,43.63,43.25,43.5,1136000
-1989-07-11 00:00:00,43.63,43.88,43.25,43.25,1056000
-1989-07-12 00:00:00,43.38,43.5,43.13,43.5,584000
-1989-07-13 00:00:00,43.75,43.75,42.75,43.0,833600
-1989-07-14 00:00:00,43.25,43.63,42.75,43.63,1336000
-1989-07-17 00:00:00,43.88,43.88,42.75,42.75,739200
-1989-07-18 00:00:00,42.75,42.88,42.0,42.25,1504000
-1989-07-19 00:00:00,42.25,42.5,41.88,42.38,908800
-1989-07-20 00:00:00,42.5,42.5,42.0,42.38,2328000
-1989-07-21 00:00:00,42.13,42.75,41.75,42.75,2529600
-1989-07-24 00:00:00,21.5,21.75,21.0,21.12,1463200
-1989-07-25 00:00:00,21.25,21.25,20.87,21.12,391200
-1989-07-26 00:00:00,21.25,21.37,21.12,21.25,1108800
-1989-07-27 00:00:00,21.37,21.37,21.12,21.37,924800
-1989-07-28 00:00:00,21.37,21.37,21.0,21.12,1020000
-1989-07-31 00:00:00,21.0,21.5,21.0,21.25,1544000
-1989-08-01 00:00:00,21.37,22.0,21.0,21.37,3108000
-1989-08-02 00:00:00,21.37,21.75,21.37,21.62,1193600
-1989-08-03 00:00:00,21.75,22.25,21.62,21.62,1906400
-1989-08-04 00:00:00,21.75,21.75,21.25,21.62,1295200
-1989-08-07 00:00:00,21.75,22.5,21.62,22.5,2254400
-1989-08-08 00:00:00,22.5,22.75,22.12,22.62,1487200
-1989-08-09 00:00:00,22.37,23.0,22.25,22.25,1081600
-1989-08-10 00:00:00,22.37,23.25,22.25,22.5,1139200
-1989-08-11 00:00:00,22.37,22.87,21.25,21.75,2299200
-1989-08-14 00:00:00,21.75,22.12,21.75,21.87,1246400
-1989-08-15 00:00:00,22.12,22.25,21.75,21.87,610400
-1989-08-16 00:00:00,21.75,22.25,21.75,22.0,1277600
-1989-08-17 00:00:00,22.0,22.37,21.5,21.62,624800
-1989-08-18 00:00:00,21.62,21.62,21.37,21.62,1447200
-1989-08-21 00:00:00,21.5,21.62,21.25,21.25,838400
-1989-08-22 00:00:00,21.37,21.5,21.0,21.37,684800
-1989-08-23 00:00:00,21.12,21.25,20.87,20.87,2121600
-1989-08-24 00:00:00,21.12,21.87,21.12,21.87,998400
-1989-08-25 00:00:00,22.12,22.25,22.0,22.0,748000
-1989-08-28 00:00:00,22.0,22.5,22.0,22.5,813600
-1989-08-29 00:00:00,22.5,22.5,22.12,22.25,1361600
-1989-08-30 00:00:00,22.12,22.37,22.12,22.12,918400
-1989-08-31 00:00:00,22.12,22.25,22.0,22.25,1393600
-1989-09-01 00:00:00,22.0,22.5,22.0,22.5,812800
-1989-09-05 00:00:00,22.25,22.75,22.12,22.5,1727200
-1989-09-06 00:00:00,22.5,22.5,21.75,22.12,633600
-1989-09-07 00:00:00,21.87,22.0,21.75,21.75,507200
-1989-09-08 00:00:00,22.0,22.5,21.62,22.37,573600
-1989-09-11 00:00:00,22.25,22.5,22.0,22.37,594400
-1989-09-12 00:00:00,22.25,22.62,22.25,22.37,435200
-1989-09-13 00:00:00,22.12,22.62,22.12,22.25,1691200
-1989-09-14 00:00:00,22.12,22.37,22.12,22.25,430400
-1989-09-15 00:00:00,22.25,22.5,22.25,22.25,1354400
-1989-09-18 00:00:00,22.37,22.5,22.25,22.5,530400
-1989-09-19 00:00:00,22.5,22.5,22.25,22.37,784000
-1989-09-20 00:00:00,22.25,22.75,22.25,22.75,1242400
-1989-09-21 00:00:00,22.75,22.87,22.5,22.5,491200
-1989-09-22 00:00:00,22.62,22.75,22.5,22.62,400000
-1989-09-25 00:00:00,22.75,22.87,22.5,22.62,585600
-1989-09-26 00:00:00,22.62,23.25,22.62,22.62,1336000
-1989-09-27 00:00:00,22.5,22.75,22.37,22.62,747200
-1989-09-28 00:00:00,22.62,23.0,22.37,22.87,2688000
-1989-09-29 00:00:00,23.0,23.0,22.5,23.0,694400
-1989-10-02 00:00:00,22.87,24.0,22.75,23.87,611200
-1989-10-03 00:00:00,23.87,23.87,23.62,23.62,1121600
-1989-10-04 00:00:00,23.75,23.75,23.0,23.0,755200
-1989-10-05 00:00:00,23.25,23.37,23.12,23.37,820800
-1989-10-06 00:00:00,23.37,23.37,23.0,23.12,1229600
-1989-10-09 00:00:00,23.37,23.37,22.87,23.37,705600
-1989-10-10 00:00:00,23.5,24.12,23.5,23.87,627200
-1989-10-11 00:00:00,23.75,23.87,23.0,23.37,646400
-1989-10-12 00:00:00,23.12,23.25,22.5,23.0,940800
-1989-10-13 00:00:00,23.12,23.25,21.87,22.5,1639200
-1989-10-16 00:00:00,21.62,22.87,21.5,22.5,2220800
-1989-10-17 00:00:00,22.62,23.12,22.5,22.87,816000
-1989-10-18 00:00:00,22.87,22.87,22.62,22.62,590400
-1989-10-19 00:00:00,22.87,23.0,22.62,22.75,1014400
-1989-10-20 00:00:00,22.75,23.0,22.5,22.75,1185600
-1989-10-23 00:00:00,22.62,22.62,22.12,22.25,1600000
-1989-10-24 00:00:00,22.0,22.5,21.75,22.0,1263200
-1989-10-25 00:00:00,22.12,22.62,22.12,22.5,402400
-1989-10-26 00:00:00,22.5,22.87,22.12,22.5,778400
-1989-10-27 00:00:00,22.62,22.62,21.87,22.0,2308800
-1989-10-30 00:00:00,21.5,21.75,21.25,21.75,731200
-1989-10-31 00:00:00,21.75,21.75,21.37,21.75,573600
-1989-11-01 00:00:00,21.87,22.0,21.62,21.75,896800
-1989-11-02 00:00:00,21.75,21.75,21.0,21.25,672800
-1989-11-03 00:00:00,21.12,21.5,21.12,21.25,330400
-1989-11-06 00:00:00,21.5,21.5,21.0,21.25,3476800
-1989-11-07 00:00:00,21.25,21.37,20.75,21.25,1814400
-1989-11-08 00:00:00,21.25,21.5,21.12,21.37,1450400
-1989-11-09 00:00:00,21.37,21.37,20.75,20.75,1206400
-1989-11-10 00:00:00,20.87,21.0,20.62,20.75,493600
-1989-11-13 00:00:00,20.75,21.25,20.62,21.25,700000
-1989-11-14 00:00:00,21.5,21.5,20.87,21.12,704000
-1989-11-15 00:00:00,20.87,21.62,20.75,21.5,458400
-1989-11-16 00:00:00,21.75,21.75,21.12,21.25,547200
-1989-11-17 00:00:00,21.12,21.37,20.75,20.87,592800
-1989-11-20 00:00:00,20.75,21.0,20.62,20.87,172800
-1989-11-21 00:00:00,21.0,21.0,20.75,21.0,324800
-1989-11-22 00:00:00,20.87,21.37,20.75,21.37,440800
-1989-11-24 00:00:00,21.12,21.12,20.75,21.0,422400
-1989-11-27 00:00:00,21.0,21.37,20.87,21.0,1066400
-1989-11-28 00:00:00,20.87,21.25,20.75,21.12,522400
-1989-11-29 00:00:00,21.25,21.62,21.0,21.5,658400
-1989-11-30 00:00:00,21.5,21.87,21.12,21.62,674400
-1989-12-01 00:00:00,21.87,23.5,21.87,22.37,1637600
-1989-12-04 00:00:00,22.75,22.75,22.25,22.25,489600
-1989-12-05 00:00:00,22.37,22.37,21.75,22.0,844000
-1989-12-06 00:00:00,22.0,22.0,20.75,20.87,1399200
-1989-12-07 00:00:00,21.12,21.37,20.87,21.25,824800
-1989-12-08 00:00:00,21.5,21.62,20.75,21.12,892800
-1989-12-11 00:00:00,21.0,21.5,20.75,21.25,816000
-1989-12-12 00:00:00,21.25,21.5,21.0,21.37,925600
-1989-12-13 00:00:00,21.25,21.37,20.5,20.5,1072000
-1989-12-14 00:00:00,20.37,20.5,19.75,19.75,1086400
-1989-12-15 00:00:00,20.25,20.25,18.87,19.25,1794400
-1989-12-18 00:00:00,19.37,19.5,19.0,19.0,1657600
-1989-12-19 00:00:00,19.12,19.75,19.0,19.25,1809600
-1989-12-20 00:00:00,19.5,20.37,19.37,20.0,4448800
-1989-12-21 00:00:00,20.25,20.87,20.12,20.75,3148000
-1989-12-22 00:00:00,20.62,21.25,20.62,21.12,1098400
-1989-12-26 00:00:00,21.0,22.0,21.0,21.87,914400
-1989-12-27 00:00:00,21.87,22.62,21.87,22.37,840800
-1989-12-28 00:00:00,22.5,23.0,22.5,22.87,503200
-1989-12-29 00:00:00,22.87,22.87,22.37,22.5,255200
-1990-01-02 00:00:00,22.5,22.62,22.0,22.62,1236000
-1990-01-03 00:00:00,22.62,22.62,21.37,21.62,1460000
-1990-01-04 00:00:00,21.75,21.75,20.62,21.37,2081600
-1990-01-05 00:00:00,21.62,21.75,20.75,20.75,701600
-1990-01-08 00:00:00,20.62,21.37,20.62,21.37,904000
-1990-01-09 00:00:00,21.37,21.37,20.75,20.75,1457600
-1990-01-10 00:00:00,21.0,21.25,20.5,21.0,1818400
-1990-01-11 00:00:00,21.0,21.25,20.75,21.0,970400
-1990-01-12 00:00:00,20.62,20.75,20.12,20.62,612000
-1990-01-15 00:00:00,20.25,20.5,20.0,20.5,718400
-1990-01-16 00:00:00,20.25,20.75,20.25,20.75,407200
-1990-01-17 00:00:00,21.0,21.37,20.62,21.12,811200
-1990-01-18 00:00:00,21.12,21.62,20.87,21.12,856000
-1990-01-19 00:00:00,21.0,21.37,21.0,21.12,855200
-1990-01-22 00:00:00,21.37,21.62,20.62,20.62,696800
-1990-01-23 00:00:00,20.87,21.12,20.37,20.62,436800
-1990-01-24 00:00:00,20.0,20.5,19.5,20.37,1344800
-1990-01-25 00:00:00,20.62,21.0,20.37,20.5,874400
-1990-01-26 00:00:00,20.37,20.87,19.87,20.87,1131200
-1990-01-29 00:00:00,20.75,20.87,20.37,20.62,1144800
-1990-01-30 00:00:00,20.62,20.62,19.87,20.12,707200
-1990-01-31 00:00:00,19.87,20.75,19.87,20.75,1205600
-1990-02-01 00:00:00,20.5,20.5,20.0,20.37,582400
-1990-02-02 00:00:00,20.37,20.5,20.12,20.37,353600
-1990-02-05 00:00:00,20.62,20.62,19.75,19.75,479200
-1990-02-06 00:00:00,19.87,19.87,18.87,18.87,868800
-1990-02-07 00:00:00,19.0,19.12,18.87,19.0,2052800
-1990-02-08 00:00:00,18.87,19.0,18.12,19.0,2019200
-1990-02-09 00:00:00,19.25,19.5,19.12,19.37,501600
-1990-02-12 00:00:00,19.25,19.25,18.75,18.87,2667200
-1990-02-13 00:00:00,18.75,19.0,18.62,19.0,1977600
-1990-02-14 00:00:00,19.0,19.12,18.87,19.0,894400
-1990-02-15 00:00:00,19.0,19.75,19.0,19.75,884800
-1990-02-16 00:00:00,19.75,19.75,19.5,19.75,1166400
-1990-02-20 00:00:00,19.5,19.5,18.87,19.0,551200
-1990-02-21 00:00:00,18.75,19.12,18.5,18.87,1487200
-1990-02-22 00:00:00,18.75,19.5,18.75,19.12,912000
-1990-02-23 00:00:00,18.87,19.25,18.75,19.12,640800
-1990-02-26 00:00:00,19.0,19.5,19.0,19.5,345600
-1990-02-27 00:00:00,19.5,19.62,19.25,19.5,789600
-1990-02-28 00:00:00,19.5,19.62,19.37,19.5,368800
-1990-03-01 00:00:00,19.37,19.37,19.0,19.25,1470400
-1990-03-02 00:00:00,19.25,19.5,19.0,19.25,1444800
-1990-03-05 00:00:00,19.12,19.5,19.12,19.12,600000
-1990-03-06 00:00:00,19.12,19.37,19.12,19.25,1964000
-1990-03-07 00:00:00,19.0,19.25,18.87,19.12,1704800
-1990-03-08 00:00:00,19.12,19.37,19.12,19.37,446400
-1990-03-09 00:00:00,19.5,19.62,19.37,19.5,970400
-1990-03-12 00:00:00,19.37,19.87,19.37,19.87,2607200
-1990-03-13 00:00:00,19.75,19.87,19.62,19.87,1587200
-1990-03-14 00:00:00,19.87,19.87,19.62,19.75,832000
-1990-03-15 00:00:00,19.87,19.87,19.62,19.75,1306400
-1990-03-16 00:00:00,19.5,20.0,19.5,20.0,1838400
-1990-03-19 00:00:00,19.75,19.75,19.5,19.62,1504000
-1990-03-20 00:00:00,19.62,19.75,19.37,19.62,1930400
-1990-03-21 00:00:00,19.5,19.62,19.37,19.37,822400
-1990-03-22 00:00:00,19.25,19.25,18.75,18.87,2044800
-1990-03-23 00:00:00,18.87,19.5,18.87,19.5,1048000
-1990-03-26 00:00:00,19.25,19.62,19.25,19.62,940000
-1990-03-27 00:00:00,19.5,20.12,19.5,20.12,1013600
-1990-03-28 00:00:00,20.12,20.62,20.12,20.62,2592800
-1990-03-29 00:00:00,20.5,20.62,19.62,19.87,790400
-1990-03-30 00:00:00,19.75,19.87,19.37,19.75,1043200
-1990-04-02 00:00:00,19.25,19.37,19.0,19.0,656000
-1990-04-03 00:00:00,19.0,19.62,19.0,19.5,1364000
-1990-04-04 00:00:00,19.5,19.5,19.12,19.37,1122400
-1990-04-05 00:00:00,19.37,19.37,19.12,19.12,3284000
-1990-04-06 00:00:00,19.12,19.25,18.37,18.62,3757600
-1990-04-09 00:00:00,18.62,18.62,18.12,18.37,9525600
-1990-04-10 00:00:00,18.37,18.87,18.25,18.87,2980800
-1990-04-11 00:00:00,18.62,19.12,18.62,19.12,1959200
-1990-04-12 00:00:00,19.25,19.37,18.87,18.87,1835200
-1990-04-16 00:00:00,19.0,19.25,19.0,19.0,2680800
-1990-04-17 00:00:00,19.0,19.5,18.87,19.5,1186400
-1990-04-18 00:00:00,19.5,19.5,18.87,18.87,1343200
-1990-04-19 00:00:00,18.87,19.62,18.87,18.87,2536800
-1990-04-20 00:00:00,18.87,19.0,18.37,18.75,1968800
-1990-04-23 00:00:00,18.75,19.0,18.75,18.87,761600
-1990-04-24 00:00:00,18.87,19.0,18.5,18.62,867200
-1990-04-25 00:00:00,18.75,18.87,18.5,18.5,1279200
-1990-04-26 00:00:00,18.62,18.75,18.25,18.37,1782400
-1990-04-27 00:00:00,18.25,18.37,17.87,17.87,1111200
-1990-04-30 00:00:00,17.75,18.12,17.62,18.0,780000
-1990-05-01 00:00:00,18.0,18.37,17.87,18.25,1776000
-1990-05-02 00:00:00,18.25,18.75,18.12,18.75,810400
-1990-05-03 00:00:00,18.87,19.12,18.75,19.0,1643200
-1990-05-04 00:00:00,19.12,19.5,18.87,19.12,1152000
-1990-05-07 00:00:00,19.12,19.37,19.0,19.25,1051200
-1990-05-08 00:00:00,19.25,19.5,19.25,19.5,542400
-1990-05-09 00:00:00,19.5,19.75,19.37,19.62,1708000
-1990-05-10 00:00:00,19.5,19.87,19.5,19.62,1539200
-1990-05-11 00:00:00,19.87,20.5,19.75,20.5,1532000
-1990-05-14 00:00:00,20.5,21.37,20.37,21.37,2942400
-1990-05-15 00:00:00,21.12,22.25,21.12,22.0,1345600
-1990-05-16 00:00:00,21.5,21.87,21.25,21.87,1216800
-1990-05-17 00:00:00,21.87,22.0,21.62,21.62,1329600
-1990-05-18 00:00:00,21.62,21.62,21.37,21.5,2372000
-1990-05-21 00:00:00,21.37,21.62,21.37,21.62,1764000
-1990-05-22 00:00:00,21.62,21.87,21.0,21.25,1133600
-1990-05-23 00:00:00,21.25,21.25,20.87,21.12,1049600
-1990-05-24 00:00:00,21.12,21.37,21.0,21.37,1503200
-1990-05-25 00:00:00,21.25,21.5,21.12,21.37,1549600
-1990-05-29 00:00:00,21.5,21.87,21.25,21.87,2258400
-1990-05-30 00:00:00,22.12,22.75,22.0,22.75,2001600
-1990-05-31 00:00:00,22.62,22.87,22.37,22.37,1849600
-1990-06-01 00:00:00,22.75,23.0,22.5,22.87,1334400
-1990-06-04 00:00:00,23.0,23.25,22.87,22.87,1808800
-1990-06-05 00:00:00,23.0,23.62,22.87,23.37,2535200
-1990-06-06 00:00:00,23.37,23.37,22.87,22.87,2169600
-1990-06-07 00:00:00,23.12,23.25,22.75,22.87,1948800
-1990-06-08 00:00:00,22.75,22.87,22.25,22.5,570400
-1990-06-11 00:00:00,22.37,22.75,22.25,22.5,1016800
-1990-06-12 00:00:00,22.12,22.62,22.12,22.62,624000
-1990-06-13 00:00:00,22.62,22.62,22.25,22.5,276800
-1990-06-14 00:00:00,22.37,22.5,22.0,22.37,1923200
-1990-06-15 00:00:00,22.25,22.37,21.87,22.0,2339200
-1990-06-18 00:00:00,22.25,22.25,21.5,21.5,722400
-1990-06-19 00:00:00,21.37,21.87,21.0,21.62,2532000
-1990-06-20 00:00:00,21.5,21.75,21.0,21.5,712000
-1990-06-21 00:00:00,21.5,21.62,21.12,21.5,799200
-1990-06-22 00:00:00,21.5,21.5,20.62,20.87,1204000
-1990-06-25 00:00:00,21.0,21.0,20.25,20.87,1339200
-1990-06-26 00:00:00,21.25,21.62,20.87,21.25,2577600
-1990-06-27 00:00:00,21.37,21.75,21.12,21.75,1666400
-1990-06-28 00:00:00,21.62,21.87,21.37,21.75,377600
-1990-06-29 00:00:00,21.75,21.75,21.62,21.75,1339200
-1990-07-02 00:00:00,21.75,21.75,21.0,21.25,1008000
-1990-07-03 00:00:00,21.5,21.75,21.25,21.75,3272000
-1990-07-05 00:00:00,21.62,21.87,21.5,21.75,1539200
-1990-07-06 00:00:00,21.62,22.12,21.62,21.87,1830400
-1990-07-09 00:00:00,22.12,22.12,22.0,22.12,521600
-1990-07-10 00:00:00,22.12,22.25,21.12,21.12,2440800
-1990-07-11 00:00:00,20.75,20.75,20.0,20.25,2352800
-1990-07-12 00:00:00,20.12,20.37,19.5,20.37,1804000
-1990-07-13 00:00:00,20.25,21.0,20.25,20.87,1237600
-1990-07-16 00:00:00,20.75,21.25,20.75,21.0,1533600
-1990-07-17 00:00:00,21.0,21.0,20.62,20.87,504000
-1990-07-18 00:00:00,20.75,20.87,20.0,20.0,3139200
-1990-07-19 00:00:00,20.0,20.0,19.87,19.87,3241600
-1990-07-20 00:00:00,19.87,20.75,19.75,20.25,1793600
-1990-07-23 00:00:00,20.0,20.37,19.5,20.0,1054400
-1990-07-24 00:00:00,19.75,20.0,19.5,19.87,894400
-1990-07-25 00:00:00,19.75,20.37,19.75,20.37,676800
-1990-07-26 00:00:00,20.0,20.0,19.25,19.5,3113600
-1990-07-27 00:00:00,19.75,19.87,19.62,19.87,1673600
-1990-07-30 00:00:00,19.75,19.87,19.62,19.87,560000
-1990-07-31 00:00:00,19.75,19.87,19.5,19.87,1788800
-1990-08-01 00:00:00,19.75,19.75,19.0,19.5,3044000
-1990-08-02 00:00:00,19.25,19.5,19.12,19.37,2852000
-1990-08-03 00:00:00,19.25,19.25,18.62,18.75,3350400
-1990-08-06 00:00:00,18.0,18.0,17.5,17.87,1841600
-1990-08-07 00:00:00,18.12,19.0,18.0,18.62,3251200
-1990-08-08 00:00:00,18.87,19.37,18.62,19.0,2186400
-1990-08-09 00:00:00,19.12,19.12,18.62,18.87,1488000
-1990-08-10 00:00:00,18.75,18.87,18.5,18.5,1326400
-1990-08-13 00:00:00,18.75,18.75,18.5,18.75,1470400
-1990-08-14 00:00:00,18.5,18.87,18.5,18.62,1514400
-1990-08-15 00:00:00,18.5,18.62,18.37,18.37,1622400
-1990-08-16 00:00:00,18.37,18.62,17.75,17.75,1380800
-1990-08-17 00:00:00,17.25,18.25,17.0,18.25,1946400
-1990-08-20 00:00:00,18.12,18.37,18.12,18.25,1379200
-1990-08-21 00:00:00,18.0,18.0,17.62,17.87,546400
-1990-08-22 00:00:00,18.12,18.25,17.75,17.75,1654400
-1990-08-23 00:00:00,17.5,17.75,17.0,17.12,1627200
-1990-08-24 00:00:00,17.37,17.37,17.0,17.37,1144800
-1990-08-27 00:00:00,17.75,18.0,17.5,17.62,1325600
-1990-08-28 00:00:00,17.75,17.75,17.5,17.62,1005600
-1990-08-29 00:00:00,17.5,18.5,17.37,18.37,1775200
-1990-08-30 00:00:00,18.12,18.12,17.5,17.5,440800
-1990-08-31 00:00:00,17.25,18.25,17.25,17.75,567200
-1990-09-04 00:00:00,17.75,18.0,17.37,17.75,533600
-1990-09-05 00:00:00,17.75,17.87,17.62,17.62,804800
-1990-09-06 00:00:00,17.62,17.62,17.37,17.5,831200
-1990-09-07 00:00:00,17.5,17.87,17.5,17.62,588000
-1990-09-10 00:00:00,17.75,18.12,17.75,17.75,424800
-1990-09-11 00:00:00,17.87,17.87,17.62,17.62,540000
-1990-09-12 00:00:00,17.62,17.75,17.25,17.62,1177600
-1990-09-13 00:00:00,17.62,17.62,17.12,17.25,704000
-1990-09-14 00:00:00,17.12,17.25,16.75,16.75,1023200
-1990-09-17 00:00:00,16.87,17.0,16.62,16.87,896800
-1990-09-18 00:00:00,16.75,17.0,16.75,16.87,565600
-1990-09-19 00:00:00,16.87,16.87,16.62,16.75,1070400
-1990-09-20 00:00:00,16.5,16.5,15.63,16.0,1916800
-1990-09-21 00:00:00,15.75,16.0,15.25,15.75,1328800
-1990-09-24 00:00:00,15.75,15.75,14.63,15.13,1019200
-1990-09-25 00:00:00,15.38,15.63,15.25,15.63,1502400
-1990-09-26 00:00:00,15.5,16.0,15.13,15.5,2620000
-1990-09-27 00:00:00,15.5,15.5,14.75,14.88,2134400
-1990-09-28 00:00:00,14.13,14.88,14.13,14.88,3204800
-1990-10-01 00:00:00,15.0,15.5,14.63,15.13,1653600
-1990-10-02 00:00:00,15.25,15.5,15.0,15.0,2286400
-1990-10-03 00:00:00,15.0,15.0,14.13,14.13,1443200
-1990-10-04 00:00:00,14.0,14.5,13.5,14.5,1629600
-1990-10-05 00:00:00,14.0,15.13,13.75,15.0,2249600
-1990-10-08 00:00:00,15.13,15.25,15.0,15.0,151200
-1990-10-09 00:00:00,15.0,15.0,14.5,14.63,463200
-1990-10-10 00:00:00,14.63,14.75,14.25,14.38,1744000
-1990-10-11 00:00:00,14.25,14.38,14.0,14.13,1077600
-1990-10-12 00:00:00,14.63,15.38,14.38,15.13,1376000
-1990-10-15 00:00:00,15.25,15.5,15.0,15.38,1098400
-1990-10-16 00:00:00,15.25,15.75,14.75,14.75,1639200
-1990-10-17 00:00:00,14.88,15.63,14.75,15.5,1538400
-1990-10-18 00:00:00,15.75,16.0,15.75,15.88,1502400
-1990-10-19 00:00:00,16.0,16.25,15.88,16.0,1285600
-1990-10-22 00:00:00,16.0,16.37,15.88,16.37,927200
-1990-10-23 00:00:00,16.25,16.25,15.88,16.0,2197600
-1990-10-24 00:00:00,15.75,16.0,15.63,15.75,1723200
-1990-10-25 00:00:00,15.75,16.12,15.63,16.12,2236000
-1990-10-26 00:00:00,16.0,16.37,16.0,16.25,888000
-1990-10-29 00:00:00,15.88,16.0,15.13,15.25,484000
-1990-10-30 00:00:00,15.25,16.0,15.13,15.88,948800
-1990-10-31 00:00:00,15.75,16.0,15.13,15.13,804800
-1990-11-01 00:00:00,15.25,15.88,15.25,15.88,756800
-1990-11-02 00:00:00,15.88,16.62,15.88,16.62,1411200
-1990-11-05 00:00:00,17.0,17.25,16.87,17.25,1706400
-1990-11-06 00:00:00,17.12,17.75,17.0,17.0,1850400
-1990-11-07 00:00:00,16.87,17.37,16.75,16.87,934400
-1990-11-08 00:00:00,17.12,17.25,16.5,17.0,4228000
-1990-11-09 00:00:00,16.75,17.5,16.75,17.37,1882400
-1990-11-12 00:00:00,17.5,18.0,17.5,18.0,1602400
-1990-11-13 00:00:00,17.87,18.0,17.62,18.0,950400
-1990-11-14 00:00:00,18.0,18.5,17.75,18.25,2991200
-1990-11-15 00:00:00,17.87,18.25,17.87,18.0,2024000
-1990-11-16 00:00:00,18.0,18.37,17.75,18.0,1189600
-1990-11-19 00:00:00,18.25,18.5,18.12,18.5,1474400
-1990-11-20 00:00:00,18.5,18.5,17.5,17.5,3547200
-1990-11-21 00:00:00,16.75,17.37,16.75,17.37,1280000
-1990-11-23 00:00:00,17.12,17.5,17.12,17.25,169600
-1990-11-26 00:00:00,17.0,18.0,16.75,18.0,1132800
-1990-11-27 00:00:00,18.25,18.87,18.25,18.75,2412000
-1990-11-28 00:00:00,18.5,19.0,18.25,18.5,3883200
-1990-11-29 00:00:00,18.5,18.62,18.0,18.12,1698400
-1990-11-30 00:00:00,18.12,18.62,18.0,18.37,1784800
-1990-12-03 00:00:00,18.37,18.5,18.0,18.25,859200
-1990-12-04 00:00:00,18.37,19.25,18.37,19.25,3047200
-1990-12-05 00:00:00,19.25,21.12,18.87,21.12,4174400
-1990-12-06 00:00:00,21.37,22.0,20.62,20.75,3826400
-1990-12-07 00:00:00,20.75,21.25,20.25,21.25,1901600
-1990-12-10 00:00:00,20.87,21.0,20.5,20.62,714400
-1990-12-11 00:00:00,20.62,20.62,19.87,20.0,1284000
-1990-12-12 00:00:00,20.0,20.12,19.62,20.0,1248800
-1990-12-13 00:00:00,20.0,20.37,19.62,19.87,629600
-1990-12-14 00:00:00,19.87,19.87,18.5,19.0,1710400
-1990-12-17 00:00:00,18.75,19.12,18.62,19.0,363200
-1990-12-18 00:00:00,19.12,19.5,19.0,19.37,1194400
-1990-12-19 00:00:00,20.0,20.37,19.87,20.37,2431200
-1990-12-20 00:00:00,20.12,20.75,20.0,20.75,1431200
-1990-12-21 00:00:00,21.75,21.75,20.62,21.25,2232800
-1990-12-24 00:00:00,21.0,21.0,20.62,20.75,369600
-1990-12-26 00:00:00,21.0,21.5,21.0,21.37,556800
-1990-12-27 00:00:00,21.37,21.5,20.5,21.12,661600
-1990-12-28 00:00:00,20.87,21.12,20.37,21.12,1323200
-1990-12-31 00:00:00,21.12,21.12,20.62,20.75,254400
-1991-01-02 00:00:00,20.75,20.75,20.37,20.37,1085600
-1991-01-03 00:00:00,20.25,20.5,20.25,20.37,912800
-1991-01-04 00:00:00,20.25,20.75,20.25,20.37,1030400
-1991-01-07 00:00:00,19.62,20.25,19.37,19.5,858400
-1991-01-08 00:00:00,19.62,19.75,19.37,19.62,740800
-1991-01-09 00:00:00,19.62,20.12,19.0,19.0,1496000
-1991-01-10 00:00:00,19.25,19.75,19.0,19.62,1133600
-1991-01-11 00:00:00,19.62,19.75,19.25,19.62,423200
-1991-01-14 00:00:00,19.25,19.5,18.75,19.25,1362400
-1991-01-15 00:00:00,19.12,19.62,19.12,19.5,944800
-1991-01-16 00:00:00,19.25,20.12,19.25,20.0,1880800
-1991-01-17 00:00:00,20.87,21.25,20.62,20.75,3204000
-1991-01-18 00:00:00,20.75,21.0,20.37,21.0,1864800
-1991-01-21 00:00:00,20.87,21.0,20.5,20.87,1770400
-1991-01-22 00:00:00,20.87,21.25,20.75,20.87,2428000
-1991-01-23 00:00:00,20.87,21.5,20.87,21.37,2847200
-1991-01-24 00:00:00,21.37,21.5,21.0,21.25,1600000
-1991-01-25 00:00:00,21.25,21.75,21.25,21.75,2383200
-1991-01-28 00:00:00,21.5,21.75,21.5,21.62,849600
-1991-01-29 00:00:00,21.75,21.87,21.5,21.75,2020000
-1991-01-30 00:00:00,21.75,23.0,21.75,22.0,3882400
-1991-01-31 00:00:00,22.0,22.5,22.0,22.25,2217600
-1991-02-01 00:00:00,22.37,22.5,21.62,22.5,2744800
-1991-02-04 00:00:00,22.75,24.37,22.75,24.37,4720800
-1991-02-05 00:00:00,24.37,25.5,24.25,24.87,6456000
-1991-02-06 00:00:00,24.75,24.87,24.5,24.75,2640800
-1991-02-07 00:00:00,24.87,25.0,24.25,24.5,5860000
-1991-02-08 00:00:00,24.5,24.62,24.25,24.5,1639200
-1991-02-11 00:00:00,24.75,25.25,24.5,25.25,4059200
-1991-02-12 00:00:00,25.5,25.5,25.12,25.25,3865600
-1991-02-13 00:00:00,25.25,25.37,23.25,24.0,4432000
-1991-02-14 00:00:00,24.12,24.5,23.75,24.12,5727200
-1991-02-15 00:00:00,24.12,24.37,23.87,24.25,2277600
-1991-02-19 00:00:00,24.25,24.5,23.87,24.25,1782400
-1991-02-20 00:00:00,24.37,24.37,23.87,24.0,1879200
-1991-02-21 00:00:00,24.25,25.12,23.75,25.12,3540000
-1991-02-22 00:00:00,25.25,25.87,25.12,25.5,2827200
-1991-02-25 00:00:00,25.37,25.62,24.87,24.87,1705600
-1991-02-26 00:00:00,24.87,25.0,24.37,24.75,14552000
-1991-02-27 00:00:00,24.75,25.25,24.62,25.25,2649600
-1991-02-28 00:00:00,25.37,25.37,25.0,25.12,2338400
-1991-03-01 00:00:00,25.0,25.75,25.0,25.75,3138400
-1991-03-04 00:00:00,26.0,26.0,25.5,25.75,2040000
-1991-03-05 00:00:00,25.75,26.37,25.75,26.0,3026400
-1991-03-06 00:00:00,26.12,26.37,25.25,25.37,1996800
-1991-03-07 00:00:00,25.37,25.37,25.0,25.37,1907200
-1991-03-08 00:00:00,25.12,25.37,25.12,25.25,2265600
-1991-03-11 00:00:00,25.25,25.37,25.12,25.25,2643200
-1991-03-12 00:00:00,25.12,25.25,24.25,24.25,1877600
-1991-03-13 00:00:00,24.25,24.75,24.25,24.75,2058400
-1991-03-14 00:00:00,24.87,24.87,24.5,24.62,1336000
-1991-03-15 00:00:00,24.62,24.62,24.0,24.25,3042400
-1991-03-18 00:00:00,24.12,24.25,24.0,24.12,1687200
-1991-03-19 00:00:00,24.12,24.25,24.0,24.0,1072000
-1991-03-20 00:00:00,24.0,24.37,24.0,24.25,1457600
-1991-03-21 00:00:00,24.37,24.5,24.25,24.5,996800
-1991-03-22 00:00:00,24.37,24.37,24.12,24.37,908000
-1991-03-25 00:00:00,24.62,24.62,24.25,24.25,1124800
-1991-03-26 00:00:00,24.25,25.12,24.25,25.12,4910400
-1991-03-27 00:00:00,26.12,26.5,25.87,26.12,3801600
-1991-03-28 00:00:00,26.0,26.25,25.62,25.75,2252800
-1991-04-01 00:00:00,25.62,25.87,25.5,25.5,1003200
-1991-04-02 00:00:00,25.62,25.87,25.37,25.5,2067200
-1991-04-03 00:00:00,25.5,26.12,25.37,26.12,2889600
-1991-04-04 00:00:00,26.12,26.25,25.75,26.0,3437600
-1991-04-05 00:00:00,25.87,26.25,25.25,25.25,1952000
-1991-04-08 00:00:00,25.37,25.75,25.37,25.75,706400
-1991-04-09 00:00:00,25.5,25.62,25.12,25.12,1828800
-1991-04-10 00:00:00,25.12,25.5,24.87,25.5,1176000
-1991-04-11 00:00:00,26.5,26.87,26.12,26.87,6512000
-1991-04-12 00:00:00,28.25,28.25,26.87,26.87,3044800
-1991-04-15 00:00:00,27.0,27.37,26.87,27.12,2928000
-1991-04-16 00:00:00,27.25,27.62,26.87,27.62,2589600
-1991-04-17 00:00:00,27.75,30.75,27.62,29.62,4368800
-1991-04-18 00:00:00,29.12,29.12,27.62,28.0,2344000
-1991-04-19 00:00:00,28.25,28.37,27.25,27.25,1446400
-1991-04-22 00:00:00,26.87,27.0,26.5,26.62,4514400
-1991-04-23 00:00:00,26.87,27.12,26.37,26.62,3258400
-1991-04-24 00:00:00,26.87,27.0,26.37,26.5,2836000
-1991-04-25 00:00:00,26.5,27.5,26.25,27.37,2609600
-1991-04-26 00:00:00,27.25,27.25,26.87,27.12,1523200
-1991-04-29 00:00:00,27.37,27.5,26.25,26.25,1401600
-1991-04-30 00:00:00,27.12,27.5,26.12,26.37,2460800
-1991-05-01 00:00:00,27.12,27.62,27.0,27.37,2560000
-1991-05-02 00:00:00,28.12,29.0,27.62,28.37,3790400
-1991-05-03 00:00:00,28.62,28.87,27.62,28.12,1080000
-1991-05-06 00:00:00,27.62,28.12,27.25,28.0,2859200
-1991-05-07 00:00:00,28.0,28.25,27.75,28.25,2380000
-1991-05-08 00:00:00,28.25,28.87,27.87,28.62,2047200
-1991-05-09 00:00:00,28.5,29.62,28.5,28.87,2506400
-1991-05-10 00:00:00,28.87,29.0,27.87,27.87,895200
-1991-05-13 00:00:00,28.12,28.75,27.5,28.62,1422400
-1991-05-14 00:00:00,28.62,28.62,27.62,27.75,1124800
-1991-05-15 00:00:00,27.75,28.5,27.75,28.37,2780000
-1991-05-16 00:00:00,28.62,28.75,28.12,28.25,1738400
-1991-05-17 00:00:00,28.12,28.25,27.62,27.75,1328800
-1991-05-20 00:00:00,28.12,28.12,27.87,28.12,763200
-1991-05-21 00:00:00,28.25,28.25,27.62,28.12,1365600
-1991-05-22 00:00:00,28.37,28.75,28.12,28.25,1715200
-1991-05-23 00:00:00,28.25,28.75,28.12,28.37,1308800
-1991-05-24 00:00:00,28.37,29.0,28.25,29.0,1568000
-1991-05-28 00:00:00,28.75,29.12,28.75,28.87,2522400
-1991-05-29 00:00:00,29.12,29.62,28.87,29.5,2279200
-1991-05-30 00:00:00,29.62,29.62,29.12,29.37,1615200
-1991-05-31 00:00:00,29.37,29.37,28.12,29.0,4676800
-1991-06-03 00:00:00,29.12,29.25,28.87,29.12,1204000
-1991-06-04 00:00:00,29.0,29.75,28.87,29.5,1378400
-1991-06-05 00:00:00,29.75,30.25,29.62,30.0,3292000
-1991-06-06 00:00:00,30.12,30.12,29.75,29.75,1154400
-1991-06-07 00:00:00,29.5,29.75,28.75,29.12,1492000
-1991-06-10 00:00:00,29.37,29.62,29.0,29.62,776000
-1991-06-11 00:00:00,30.0,30.37,29.62,29.87,1910400
-1991-06-12 00:00:00,29.87,29.87,28.5,29.0,2617600
-1991-06-13 00:00:00,29.25,29.25,28.5,28.75,1740800
-1991-06-14 00:00:00,28.87,29.0,28.25,28.5,2984800
-1991-06-17 00:00:00,28.5,28.5,27.87,28.0,1535200
-1991-06-18 00:00:00,28.5,28.87,27.75,28.37,2276800
-1991-06-19 00:00:00,28.37,28.62,28.12,28.5,1118400
-1991-06-20 00:00:00,28.75,29.0,28.5,28.62,3108000
-1991-06-21 00:00:00,28.87,28.87,28.5,28.75,1813600
-1991-06-24 00:00:00,28.5,28.62,28.0,28.5,1664000
-1991-06-25 00:00:00,28.87,28.87,28.12,28.25,1328800
-1991-06-26 00:00:00,28.37,28.37,27.87,28.0,2320000
-1991-06-27 00:00:00,28.0,28.5,27.75,27.75,2567200
-1991-06-28 00:00:00,27.87,27.87,26.75,27.5,3206400
-1991-07-01 00:00:00,27.12,29.0,27.12,27.62,1864000
-1991-07-02 00:00:00,27.62,28.37,27.5,28.37,1875200
-1991-07-03 00:00:00,28.12,28.12,27.5,27.62,1540800
-1991-07-05 00:00:00,27.37,28.0,27.37,27.62,504000
-1991-07-08 00:00:00,27.5,28.0,26.87,27.37,1482400
-1991-07-09 00:00:00,28.25,28.87,27.87,28.37,2524000
-1991-07-10 00:00:00,28.5,29.0,28.25,28.62,1678400
-1991-07-11 00:00:00,28.75,29.0,28.0,28.25,1837600
-1991-07-12 00:00:00,28.25,28.75,28.12,28.25,2168800
-1991-07-15 00:00:00,28.37,29.12,28.37,29.0,1713600
-1991-07-16 00:00:00,29.37,29.5,28.37,28.75,3892000
-1991-07-17 00:00:00,28.87,29.87,28.87,29.87,2987200
-1991-07-18 00:00:00,29.87,30.75,29.5,30.75,2785600
-1991-07-19 00:00:00,30.25,30.5,30.0,30.5,2396800
-1991-07-22 00:00:00,30.62,30.87,29.5,29.5,932000
-1991-07-23 00:00:00,29.5,29.5,28.62,29.25,1995200
-1991-07-24 00:00:00,29.0,29.12,28.37,28.37,1452800
-1991-07-25 00:00:00,28.87,29.0,28.5,28.87,2487200
-1991-07-26 00:00:00,28.62,29.37,28.62,29.37,1750400
-1991-07-29 00:00:00,29.5,29.62,29.12,29.12,1088000
-1991-07-30 00:00:00,29.5,30.12,29.5,30.0,2147200
-1991-07-31 00:00:00,30.12,31.0,29.75,31.0,1897600
-1991-08-01 00:00:00,30.5,30.5,29.87,29.87,2481600
-1991-08-02 00:00:00,30.12,30.37,30.0,30.25,1634400
-1991-08-05 00:00:00,30.0,30.25,29.62,29.75,1361600
-1991-08-06 00:00:00,29.62,30.5,29.0,30.37,2424000
-1991-08-07 00:00:00,30.5,31.0,29.5,30.0,2244800
-1991-08-08 00:00:00,29.62,29.87,29.5,29.87,1951200
-1991-08-09 00:00:00,29.75,29.87,29.5,29.62,2233600
-1991-08-12 00:00:00,29.75,30.25,29.5,30.25,1058400
-1991-08-13 00:00:00,30.25,30.87,30.0,30.62,4174400
-1991-08-14 00:00:00,30.87,32.75,30.87,31.75,5288000
-1991-08-15 00:00:00,31.5,32.38,31.5,32.25,4164800
-1991-08-16 00:00:00,32.5,32.75,31.87,32.63,4473600
-1991-08-19 00:00:00,31.62,32.0,30.25,31.25,2165600
-1991-08-20 00:00:00,32.0,32.13,31.5,32.13,2406400
-1991-08-21 00:00:00,32.75,33.5,32.5,32.88,3636000
-1991-08-22 00:00:00,32.75,32.75,31.62,32.25,2557600
-1991-08-23 00:00:00,32.13,32.88,31.87,32.75,1967200
-1991-08-26 00:00:00,32.0,32.5,31.62,32.5,892000
-1991-08-27 00:00:00,32.13,32.5,31.75,31.75,1608000
-1991-08-28 00:00:00,31.75,32.0,31.62,31.87,1154400
-1991-08-29 00:00:00,32.13,32.5,31.75,32.0,1572800
-1991-08-30 00:00:00,32.0,32.13,31.5,31.87,622400
-1991-09-03 00:00:00,31.75,32.25,31.5,31.75,1902400
-1991-09-04 00:00:00,31.5,31.62,30.37,30.5,1172000
-1991-09-05 00:00:00,30.62,31.0,30.37,30.62,1853600
-1991-09-06 00:00:00,30.5,31.0,30.25,31.0,1364800
-1991-09-09 00:00:00,31.0,31.0,30.75,31.0,500000
-1991-09-10 00:00:00,31.0,31.0,30.37,30.5,532800
-1991-09-11 00:00:00,30.75,31.25,30.75,30.75,2138400
-1991-09-12 00:00:00,31.0,31.75,30.87,31.5,1511200
-1991-09-13 00:00:00,31.5,32.5,31.5,31.62,1433600
-1991-09-16 00:00:00,31.5,32.0,31.5,31.75,1331200
-1991-09-17 00:00:00,31.75,32.0,31.62,31.75,1744800
-1991-09-18 00:00:00,31.75,32.25,31.62,32.0,1561600
-1991-09-19 00:00:00,32.13,33.5,32.0,33.5,3288800
-1991-09-20 00:00:00,33.5,34.0,33.25,33.75,3830400
-1991-09-23 00:00:00,33.13,33.25,32.5,32.5,1311200
-1991-09-24 00:00:00,32.63,33.13,32.5,33.0,1620800
-1991-09-25 00:00:00,33.13,33.13,32.63,32.75,702400
-1991-09-26 00:00:00,32.63,33.13,32.5,32.75,1028800
-1991-09-27 00:00:00,32.88,32.88,32.5,32.75,1410400
-1991-09-30 00:00:00,32.75,33.5,32.5,33.5,1978400
-1991-10-01 00:00:00,33.5,34.0,33.5,33.88,695200
-1991-10-02 00:00:00,33.88,34.13,33.63,33.88,1304800
-1991-10-03 00:00:00,33.63,33.88,33.5,33.63,414400
-1991-10-04 00:00:00,33.38,33.38,32.75,32.75,640000
-1991-10-07 00:00:00,33.0,33.0,32.25,32.5,583200
-1991-10-08 00:00:00,32.75,32.88,31.87,32.25,1385600
-1991-10-09 00:00:00,32.25,32.25,31.12,31.62,2115200
-1991-10-10 00:00:00,31.75,31.87,31.12,31.87,1744800
-1991-10-11 00:00:00,31.87,32.5,31.87,32.38,1222400
-1991-10-14 00:00:00,32.38,32.88,32.38,32.75,791200
-1991-10-15 00:00:00,33.0,33.0,32.5,32.88,2520800
-1991-10-16 00:00:00,33.0,33.88,32.88,33.5,2058400
-1991-10-17 00:00:00,33.63,34.38,33.5,34.0,1909600
-1991-10-18 00:00:00,34.25,34.25,33.88,34.0,1214400
-1991-10-21 00:00:00,34.13,34.13,33.75,34.0,262400
-1991-10-22 00:00:00,33.88,34.0,33.5,33.63,721600
-1991-10-23 00:00:00,33.63,33.75,33.13,33.5,991200
-1991-10-24 00:00:00,33.38,33.63,33.25,33.5,1589600
-1991-10-25 00:00:00,33.38,33.5,32.25,32.38,896800
-1991-10-28 00:00:00,32.63,33.38,32.63,33.38,1128800
-1991-10-29 00:00:00,33.38,33.88,33.25,33.5,1764000
-1991-10-30 00:00:00,33.75,33.75,33.38,33.63,500000
-1991-10-31 00:00:00,33.63,34.0,33.5,33.75,1557600
-1991-11-01 00:00:00,33.63,34.5,33.25,33.88,1070400
-1991-11-04 00:00:00,34.13,34.13,33.38,34.13,535200
-1991-11-05 00:00:00,34.25,34.25,33.75,34.13,1262400
-1991-11-06 00:00:00,34.25,34.25,33.5,33.88,1550400
-1991-11-07 00:00:00,33.75,33.88,33.38,33.75,1780000
-1991-11-08 00:00:00,33.88,33.88,33.63,33.75,1200000
-1991-11-11 00:00:00,33.75,33.88,33.63,33.75,735200
-1991-11-12 00:00:00,33.75,34.0,33.5,33.88,1090400
-1991-11-13 00:00:00,33.88,33.88,33.5,33.63,690400
-1991-11-14 00:00:00,33.88,34.38,33.5,34.38,968800
-1991-11-15 00:00:00,33.75,34.25,32.0,32.0,1269600
-1991-11-18 00:00:00,32.0,32.13,31.62,31.87,1602400
-1991-11-19 00:00:00,31.37,31.37,30.37,30.5,1940000
-1991-11-20 00:00:00,30.75,30.87,29.62,29.87,2722400
-1991-11-21 00:00:00,29.62,30.87,29.5,30.5,1704000
-1991-11-22 00:00:00,30.5,31.12,30.12,31.0,1244000
-1991-11-25 00:00:00,30.75,30.75,30.12,30.37,919200
-1991-11-26 00:00:00,30.62,31.0,29.5,30.5,2035200
-1991-11-27 00:00:00,30.5,31.0,30.12,30.5,1513600
-1991-11-29 00:00:00,29.75,30.0,29.0,30.0,1996000
-1991-12-02 00:00:00,29.37,30.25,28.75,30.25,2223200
-1991-12-03 00:00:00,30.0,30.5,30.0,30.5,1236000
-1991-12-04 00:00:00,30.5,30.75,30.12,30.62,2084000
-1991-12-05 00:00:00,30.62,30.62,30.12,30.5,1188800
-1991-12-06 00:00:00,30.0,30.87,29.87,30.37,1794400
-1991-12-09 00:00:00,30.37,32.0,30.37,31.25,1491200
-1991-12-10 00:00:00,31.25,32.5,31.25,32.25,2252000
-1991-12-11 00:00:00,32.38,32.5,32.0,32.13,1508000
-1991-12-12 00:00:00,32.0,33.0,32.0,32.75,1772000
-1991-12-13 00:00:00,33.0,33.75,33.0,33.38,1741600
-1991-12-16 00:00:00,33.25,33.38,33.0,33.0,1661600
-1991-12-17 00:00:00,32.88,34.13,32.75,33.75,1785600
-1991-12-18 00:00:00,34.0,34.38,33.5,33.5,4115200
-1991-12-19 00:00:00,33.5,33.5,32.63,32.88,2746400
-1991-12-20 00:00:00,33.75,34.25,33.5,34.0,3230400
-1991-12-23 00:00:00,34.63,34.88,33.75,34.75,1844800
-1991-12-24 00:00:00,35.0,36.88,35.0,35.63,1536000
-1991-12-26 00:00:00,36.0,36.5,35.88,36.5,2161600
-1991-12-27 00:00:00,36.75,36.88,35.75,36.0,2819200
-1991-12-30 00:00:00,35.88,36.5,35.88,36.5,1548800
-1991-12-31 00:00:00,35.88,36.5,35.88,36.5,1209600
-1992-01-02 00:00:00,36.13,36.5,35.13,36.5,1843200
-1992-01-03 00:00:00,36.38,36.5,35.75,36.25,2675200
-1992-01-06 00:00:00,36.25,36.38,35.75,35.88,1779200
-1992-01-07 00:00:00,35.63,35.88,35.13,35.63,1700800
-1992-01-08 00:00:00,35.38,35.38,34.63,35.13,2988000
-1992-01-09 00:00:00,34.88,35.0,34.5,34.75,2807200
-1992-01-10 00:00:00,34.5,34.5,33.25,33.88,1972000
-1992-01-13 00:00:00,33.63,34.63,33.63,34.38,1471200
-1992-01-14 00:00:00,34.0,35.13,33.88,35.13,2323200
-1992-01-15 00:00:00,35.0,35.5,34.25,35.5,2378400
-1992-01-16 00:00:00,35.75,35.75,34.88,35.25,1638400
-1992-01-17 00:00:00,34.88,35.13,34.25,34.63,1508800
-1992-01-20 00:00:00,35.13,35.38,34.63,35.13,1297600
-1992-01-21 00:00:00,35.0,36.13,34.5,34.5,3755200
-1992-01-22 00:00:00,34.75,35.25,34.25,35.13,3696800
-1992-01-23 00:00:00,35.0,35.0,34.5,34.5,2161600
-1992-01-24 00:00:00,34.88,35.0,34.5,35.0,1729600
-1992-01-27 00:00:00,34.25,34.63,34.25,34.63,1047200
-1992-01-28 00:00:00,34.63,34.88,34.38,34.63,1877600
-1992-01-29 00:00:00,34.5,35.38,34.5,35.0,2960800
-1992-01-30 00:00:00,34.88,35.25,34.75,34.88,1688800
-1992-01-31 00:00:00,34.88,35.0,34.25,34.5,1848800
-1992-02-03 00:00:00,34.0,35.0,33.88,34.88,999200
-1992-02-04 00:00:00,34.63,35.38,34.63,35.25,1032000
-1992-02-05 00:00:00,35.38,35.88,35.25,35.88,2466400
-1992-02-06 00:00:00,35.63,36.25,35.63,36.25,3128800
-1992-02-07 00:00:00,36.63,36.88,35.88,36.25,1510400
-1992-02-10 00:00:00,36.38,36.5,36.0,36.38,1529600
-1992-02-11 00:00:00,36.38,36.38,36.13,36.25,1458400
-1992-02-12 00:00:00,36.25,36.63,36.0,36.38,3440000
-1992-02-13 00:00:00,36.13,36.5,36.13,36.25,1239200
-1992-02-14 00:00:00,36.13,37.38,36.0,37.0,1862400
-1992-02-18 00:00:00,37.0,37.63,36.88,37.5,1944000
-1992-02-19 00:00:00,37.38,37.5,36.38,36.38,2132000
-1992-02-20 00:00:00,36.25,37.75,36.13,37.75,3567200
-1992-02-21 00:00:00,37.63,38.13,37.13,37.25,2965600
-1992-02-24 00:00:00,37.5,38.0,37.5,37.75,1210400
-1992-02-25 00:00:00,37.38,37.5,36.63,37.0,797600
-1992-02-26 00:00:00,36.75,37.38,36.25,37.38,1476800
-1992-02-27 00:00:00,37.38,37.5,36.63,36.75,312000
-1992-02-28 00:00:00,37.5,37.75,37.0,37.63,1568800
-1992-03-02 00:00:00,37.63,37.75,37.13,37.63,1053600
-1992-03-03 00:00:00,37.38,37.88,37.25,37.5,899200
-1992-03-04 00:00:00,37.75,38.0,37.0,37.0,1556000
-1992-03-05 00:00:00,36.88,36.88,36.0,36.13,1313600
-1992-03-06 00:00:00,36.13,36.63,34.75,35.25,2376800
-1992-03-09 00:00:00,35.5,35.63,35.0,35.13,2208800
-1992-03-10 00:00:00,35.25,35.38,35.0,35.13,3079200
-1992-03-11 00:00:00,35.0,35.38,34.88,35.25,1658400
-1992-03-12 00:00:00,35.25,35.25,34.25,34.63,2174400
-1992-03-13 00:00:00,35.0,35.0,34.38,34.75,1347200
-1992-03-16 00:00:00,34.88,34.88,34.5,34.63,1424000
-1992-03-17 00:00:00,34.75,35.25,34.75,35.13,1414400
-1992-03-18 00:00:00,35.13,36.38,35.13,36.25,1616000
-1992-03-19 00:00:00,36.38,36.5,36.0,36.13,1691200
-1992-03-20 00:00:00,35.88,36.0,35.38,35.75,2163200
-1992-03-23 00:00:00,35.75,35.75,35.13,35.13,936000
-1992-03-24 00:00:00,35.63,35.88,35.0,35.0,1135200
-1992-03-25 00:00:00,35.63,36.0,35.25,35.88,1420800
-1992-03-26 00:00:00,36.0,36.38,35.75,36.38,2548000
-1992-03-27 00:00:00,36.25,36.25,35.75,35.88,1699200
-1992-03-30 00:00:00,35.88,36.0,35.38,35.38,1089600
-1992-03-31 00:00:00,35.25,36.38,35.25,36.38,2243200
-1992-04-01 00:00:00,36.38,36.75,35.75,36.75,2168800
-1992-04-02 00:00:00,35.88,36.38,35.13,35.63,1392800
-1992-04-03 00:00:00,35.5,35.63,35.25,35.5,1612000
-1992-04-06 00:00:00,35.5,36.0,35.5,36.0,2540000
-1992-04-07 00:00:00,36.13,36.13,35.38,35.5,1378400
-1992-04-08 00:00:00,35.25,35.63,34.75,35.0,2715200
-1992-04-09 00:00:00,35.75,35.75,35.0,35.75,2040000
-1992-04-10 00:00:00,35.88,36.25,35.88,36.0,2470400
-1992-04-13 00:00:00,36.25,36.25,35.63,36.0,1140000
-1992-04-14 00:00:00,36.13,38.13,36.0,37.88,3319200
-1992-04-15 00:00:00,37.88,38.25,37.38,38.0,4564800
-1992-04-16 00:00:00,37.5,38.25,37.25,37.75,3401600
-1992-04-20 00:00:00,36.5,38.0,36.5,37.75,2130400
-1992-04-21 00:00:00,37.75,38.13,37.75,38.0,1769600
-1992-04-22 00:00:00,38.25,39.5,37.75,38.5,4072000
-1992-04-23 00:00:00,38.5,38.75,38.0,38.63,2917600
-1992-04-24 00:00:00,38.63,38.75,37.5,37.5,1702400
-1992-04-27 00:00:00,37.25,37.75,36.5,37.5,2380000
-1992-04-28 00:00:00,37.5,37.5,37.0,37.5,846400
-1992-04-29 00:00:00,37.75,38.63,37.38,38.63,2008000
-1992-04-30 00:00:00,38.75,38.75,38.38,38.75,2264000
-1992-05-01 00:00:00,38.75,38.75,37.5,38.0,3326400
-1992-05-04 00:00:00,37.75,38.13,37.75,38.0,1024000
-1992-05-05 00:00:00,38.0,38.25,37.75,38.0,2052800
-1992-05-06 00:00:00,38.13,39.0,38.13,38.88,2042400
-1992-05-07 00:00:00,38.75,38.75,38.13,38.63,1311200
-1992-05-08 00:00:00,38.75,39.0,38.25,38.38,1300800
-1992-05-11 00:00:00,38.38,39.75,38.25,39.5,1279200
-1992-05-12 00:00:00,39.0,39.75,38.63,38.88,1694400
-1992-05-13 00:00:00,39.5,39.5,38.75,39.0,1883200
-1992-05-14 00:00:00,38.75,38.75,37.88,38.13,1635200
-1992-05-15 00:00:00,37.88,38.0,37.25,37.25,1832000
-1992-05-18 00:00:00,37.38,38.13,37.25,38.0,1118400
-1992-05-19 00:00:00,38.13,38.63,38.13,38.38,1565600
-1992-05-20 00:00:00,38.38,38.63,37.88,37.88,2770400
-1992-05-21 00:00:00,37.88,38.0,37.63,37.63,1143200
-1992-05-22 00:00:00,37.75,38.38,37.75,38.0,1662400
-1992-05-26 00:00:00,37.63,37.63,36.75,37.25,1717600
-1992-05-27 00:00:00,37.25,37.88,37.25,37.63,1718400
-1992-05-28 00:00:00,37.63,37.63,37.38,37.5,2771200
-1992-05-29 00:00:00,37.5,37.63,37.38,37.38,1784000
-1992-06-01 00:00:00,37.13,37.38,36.63,37.38,1485600
-1992-06-02 00:00:00,37.5,37.63,37.13,37.13,1390400
-1992-06-03 00:00:00,37.38,37.5,37.13,37.38,2390400
-1992-06-04 00:00:00,37.25,37.38,36.88,37.0,2012000
-1992-06-05 00:00:00,37.25,37.75,37.13,37.75,1804800
-1992-06-08 00:00:00,37.25,37.75,37.13,37.38,1415200
-1992-06-09 00:00:00,37.38,37.38,36.5,36.5,1614400
-1992-06-10 00:00:00,36.5,37.0,36.25,37.0,1271200
-1992-06-11 00:00:00,36.75,36.88,36.5,36.63,2267200
-1992-06-12 00:00:00,36.88,37.13,36.75,36.88,3087200
-1992-06-15 00:00:00,36.5,37.0,36.5,36.75,3265600
-1992-06-16 00:00:00,36.75,37.5,36.75,37.0,1785600
-1992-06-17 00:00:00,36.88,37.5,36.75,36.75,2525600
-1992-06-18 00:00:00,36.75,37.25,36.5,37.0,2360800
-1992-06-19 00:00:00,37.13,37.38,36.63,36.75,1905600
-1992-06-22 00:00:00,37.0,37.0,36.63,36.88,2150400
-1992-06-23 00:00:00,36.75,37.38,36.75,37.0,1378400
-1992-06-24 00:00:00,37.0,37.13,36.75,36.75,1530400
-1992-06-25 00:00:00,36.88,37.13,36.88,37.13,2916800
-1992-06-26 00:00:00,37.0,37.38,37.0,37.38,2088800
-1992-06-29 00:00:00,37.38,37.63,37.25,37.5,2526400
-1992-06-30 00:00:00,37.88,38.0,37.75,38.0,566400
-1992-07-01 00:00:00,38.0,38.38,37.75,38.38,2328800
-1992-07-02 00:00:00,38.5,38.75,38.25,38.63,1724800
-1992-07-06 00:00:00,38.63,38.75,38.13,38.5,1109600
-1992-07-07 00:00:00,38.5,38.75,37.38,37.5,1604000
-1992-07-08 00:00:00,37.5,38.25,37.5,37.88,2916800
-1992-07-09 00:00:00,37.75,38.38,37.63,38.13,1853600
-1992-07-10 00:00:00,38.25,39.0,38.25,38.75,1168000
-1992-07-13 00:00:00,38.63,39.5,38.38,38.75,2566400
-1992-07-14 00:00:00,39.0,39.38,38.88,39.38,2645600
-1992-07-15 00:00:00,39.38,39.5,38.5,38.75,1260800
-1992-07-16 00:00:00,38.38,38.5,37.75,37.88,1724000
-1992-07-17 00:00:00,37.88,38.5,37.5,38.38,2421600
-1992-07-20 00:00:00,38.38,38.38,37.75,38.38,2540000
-1992-07-21 00:00:00,38.13,38.25,37.75,38.0,2014400
-1992-07-22 00:00:00,38.25,38.5,38.0,38.5,2444000
-1992-07-23 00:00:00,38.5,38.88,38.38,38.88,1116800
-1992-07-24 00:00:00,38.63,38.63,37.88,38.25,1021600
-1992-07-27 00:00:00,38.13,38.63,38.13,38.5,1096800
-1992-07-28 00:00:00,38.5,39.38,38.5,39.25,1973600
-1992-07-29 00:00:00,39.38,39.63,39.0,39.25,1255200
-1992-07-30 00:00:00,38.88,39.25,38.38,39.25,942400
-1992-07-31 00:00:00,39.0,39.25,39.0,39.25,680000
-1992-08-03 00:00:00,38.63,39.13,38.5,38.63,1884800
-1992-08-04 00:00:00,38.75,38.75,38.13,38.75,1107200
-1992-08-05 00:00:00,38.75,38.75,37.88,38.25,788000
-1992-08-06 00:00:00,38.38,38.75,38.25,38.75,1832800
-1992-08-07 00:00:00,38.75,39.0,38.13,38.5,1146400
-1992-08-10 00:00:00,38.5,38.5,38.13,38.25,1264000
-1992-08-11 00:00:00,38.38,39.0,38.38,38.88,1278400
-1992-08-12 00:00:00,38.88,39.0,38.5,38.63,1319200
-1992-08-13 00:00:00,38.88,39.13,38.63,39.13,1140000
-1992-08-14 00:00:00,39.13,39.5,38.88,38.88,1631200
-1992-08-17 00:00:00,38.88,38.88,38.25,38.25,790400
-1992-08-18 00:00:00,38.25,38.75,38.25,38.63,1024000
-1992-08-19 00:00:00,38.63,38.63,37.25,37.38,4948800
-1992-08-20 00:00:00,37.63,37.63,36.88,37.0,3268000
-1992-08-21 00:00:00,37.25,37.75,37.13,37.63,1313600
-1992-08-24 00:00:00,37.38,37.38,36.75,36.88,932800
-1992-08-25 00:00:00,36.88,36.88,35.5,35.75,5391200
-1992-08-26 00:00:00,35.63,36.5,35.63,36.25,2352000
-1992-08-27 00:00:00,36.5,37.38,36.5,37.25,1368800
-1992-08-28 00:00:00,37.13,37.63,37.13,37.5,1128000
-1992-08-31 00:00:00,37.5,37.5,36.63,36.63,1129600
-1992-09-01 00:00:00,36.5,37.13,36.5,37.13,1256800
-1992-09-02 00:00:00,36.88,36.88,36.0,36.63,3158400
-1992-09-03 00:00:00,36.5,37.0,36.5,36.75,1948800
-1992-09-04 00:00:00,36.88,37.25,36.63,36.75,1221600
-1992-09-08 00:00:00,36.75,36.75,36.38,36.5,1152000
-1992-09-09 00:00:00,36.38,36.63,36.25,36.5,1768800
-1992-09-10 00:00:00,36.5,36.75,36.25,36.75,1696800
-1992-09-11 00:00:00,36.88,37.13,36.75,36.88,1483200
-1992-09-14 00:00:00,37.25,37.88,37.25,37.75,2280000
-1992-09-15 00:00:00,37.88,37.88,37.0,37.63,2124800
-1992-09-16 00:00:00,37.5,38.0,37.25,37.38,1680800
-1992-09-17 00:00:00,37.63,37.63,36.75,36.75,1122400
-1992-09-18 00:00:00,37.0,37.25,36.88,37.0,3139200
-1992-09-21 00:00:00,37.0,37.0,36.75,37.0,1973600
-1992-09-22 00:00:00,36.88,37.0,36.63,36.75,1765600
-1992-09-23 00:00:00,36.88,37.13,36.63,37.0,2013600
-1992-09-24 00:00:00,36.88,37.25,36.88,37.0,4276000
-1992-09-25 00:00:00,37.0,37.75,37.0,37.38,2636800
-1992-09-28 00:00:00,37.38,37.38,37.0,37.38,2139200
-1992-09-29 00:00:00,37.38,38.13,37.38,38.0,3108000
-1992-09-30 00:00:00,37.88,39.0,37.88,39.0,2586400
-1992-10-01 00:00:00,39.0,39.25,38.75,39.13,1713600
-1992-10-02 00:00:00,39.0,39.13,38.88,39.0,861600
-1992-10-05 00:00:00,38.63,38.75,37.38,38.0,1432800
-1992-10-06 00:00:00,37.75,38.13,37.38,37.38,2217600
-1992-10-07 00:00:00,37.75,37.75,37.25,37.25,1625600
-1992-10-08 00:00:00,37.5,37.88,37.38,37.75,1104000
-1992-10-09 00:00:00,37.75,37.88,37.5,37.5,2380000
-1992-10-12 00:00:00,37.88,38.25,37.75,38.13,1488000
-1992-10-13 00:00:00,38.13,38.25,37.88,38.0,1176000
-1992-10-14 00:00:00,38.25,38.63,38.13,38.63,963200
-1992-10-15 00:00:00,38.5,39.25,38.38,39.13,1236000
-1992-10-16 00:00:00,39.13,39.38,39.0,39.38,696000
-1992-10-19 00:00:00,39.5,40.0,39.38,39.88,981600
-1992-10-20 00:00:00,40.0,40.63,39.75,39.88,3621600
-1992-10-21 00:00:00,39.88,39.88,39.5,39.75,2964800
-1992-10-22 00:00:00,39.75,40.38,39.75,40.25,2173600
-1992-10-23 00:00:00,40.25,41.13,40.25,40.88,2065600
-1992-10-26 00:00:00,41.25,41.5,41.0,41.0,1532800
-1992-10-27 00:00:00,41.5,41.88,41.25,41.5,2650400
-1992-10-28 00:00:00,41.25,41.38,40.75,41.0,1715200
-1992-10-29 00:00:00,40.5,41.75,40.5,41.38,2076000
-1992-10-30 00:00:00,41.88,42.25,41.5,42.0,2157600
-1992-11-02 00:00:00,41.88,42.75,41.75,42.5,5607200
-1992-11-03 00:00:00,42.38,42.75,42.25,42.63,2348800
-1992-11-04 00:00:00,42.5,42.63,42.13,42.38,2524800
-1992-11-05 00:00:00,42.13,42.5,42.13,42.25,1392800
-1992-11-06 00:00:00,42.0,42.13,41.75,41.88,843200
-1992-11-09 00:00:00,41.88,42.75,41.88,41.88,1624800
-1992-11-10 00:00:00,41.75,42.25,41.75,41.88,871200
-1992-11-11 00:00:00,42.0,42.13,41.88,42.13,990400
-1992-11-12 00:00:00,42.38,42.38,41.75,42.0,1212000
-1992-11-13 00:00:00,42.25,42.88,42.25,42.88,1865600
-1992-11-16 00:00:00,42.63,42.63,42.25,42.25,612800
-1992-11-17 00:00:00,42.38,42.63,42.25,42.38,758400
-1992-11-18 00:00:00,42.25,42.88,42.25,42.88,1299200
-1992-11-19 00:00:00,42.88,42.88,42.5,42.75,1226400
-1992-11-20 00:00:00,42.63,43.0,42.25,42.63,2016800
-1992-11-23 00:00:00,42.75,42.75,42.13,42.5,2244800
-1992-11-24 00:00:00,42.75,43.0,42.63,42.88,4499200
-1992-11-25 00:00:00,43.0,43.0,42.0,42.0,4040000
-1992-11-27 00:00:00,42.13,42.25,42.0,42.13,1538400
-1992-11-30 00:00:00,42.25,42.38,42.0,42.38,4022400
-1992-12-01 00:00:00,42.38,42.38,41.88,42.0,1211200
-1992-12-02 00:00:00,42.13,42.5,42.0,42.25,1259200
-1992-12-03 00:00:00,42.13,42.75,42.13,42.75,2475200
-1992-12-04 00:00:00,42.88,43.25,42.63,43.25,2558400
-1992-12-07 00:00:00,43.5,43.63,43.0,43.38,2135200
-1992-12-08 00:00:00,43.38,43.38,43.13,43.25,1078400
-1992-12-09 00:00:00,43.13,43.25,42.75,42.88,1047200
-1992-12-10 00:00:00,42.63,42.63,42.13,42.5,2808000
-1992-12-11 00:00:00,42.5,42.75,42.13,42.13,852000
-1992-12-14 00:00:00,42.13,42.63,42.13,42.63,718400
-1992-12-15 00:00:00,42.5,42.88,42.38,42.63,1614400
-1992-12-16 00:00:00,42.63,42.63,42.25,42.5,1825600
-1992-12-17 00:00:00,42.5,42.88,42.38,42.88,2508000
-1992-12-18 00:00:00,43.0,43.38,42.75,43.38,3604800
-1992-12-21 00:00:00,43.0,43.13,42.88,43.0,990400
-1992-12-22 00:00:00,43.13,43.25,42.75,42.88,2092800
-1992-12-23 00:00:00,43.13,43.25,43.0,43.13,1737600
-1992-12-24 00:00:00,43.38,43.75,43.25,43.63,1098400
-1992-12-28 00:00:00,43.5,44.0,43.5,44.0,1671200
-1992-12-29 00:00:00,44.0,44.25,43.63,43.88,1326400
-1992-12-30 00:00:00,43.88,44.0,43.5,43.63,595200
-1992-12-31 00:00:00,43.63,43.75,43.13,43.13,1607200
-1993-01-04 00:00:00,43.25,43.38,43.0,43.13,982400
-1993-01-05 00:00:00,43.13,43.25,42.88,43.13,1895200
-1993-01-06 00:00:00,43.38,43.88,43.13,43.25,2461600
-1993-01-07 00:00:00,43.25,43.25,42.13,42.5,1239200
-1993-01-08 00:00:00,42.13,42.25,41.63,42.0,1744000
-1993-01-11 00:00:00,41.75,41.88,41.38,41.75,792800
-1993-01-12 00:00:00,41.75,42.0,41.25,41.75,2693600
-1993-01-13 00:00:00,41.63,42.38,41.38,42.13,2573600
-1993-01-14 00:00:00,42.25,42.63,42.0,42.5,1845600
-1993-01-15 00:00:00,42.75,43.38,42.63,43.38,1720800
-1993-01-18 00:00:00,43.13,43.13,42.5,42.63,1533600
-1993-01-19 00:00:00,42.63,43.63,42.38,43.38,4872000
-1993-01-20 00:00:00,43.5,43.63,43.0,43.0,1270400
-1993-01-21 00:00:00,43.13,43.75,43.13,43.75,2149600
-1993-01-22 00:00:00,43.88,44.75,43.75,44.5,2871200
-1993-01-25 00:00:00,44.5,44.63,44.25,44.5,1861600
-1993-01-26 00:00:00,44.75,45.0,44.5,44.5,1157600
-1993-01-27 00:00:00,44.38,45.25,44.25,45.13,1215200
-1993-01-28 00:00:00,45.13,45.25,45.0,45.13,1445600
-1993-01-29 00:00:00,45.13,45.25,44.88,45.0,764800
-1993-02-01 00:00:00,44.63,45.75,44.63,45.75,1240800
-1993-02-02 00:00:00,45.63,45.63,45.13,45.25,968000
-1993-02-03 00:00:00,45.75,46.38,45.75,46.38,2243200
-1993-02-04 00:00:00,46.13,47.0,46.13,46.88,1824000
-1993-02-05 00:00:00,46.63,47.13,46.0,46.5,2060800
-1993-02-08 00:00:00,46.5,46.63,46.0,46.5,1648800
-1993-02-09 00:00:00,46.38,46.38,46.0,46.13,1248000
-1993-02-10 00:00:00,46.25,46.38,45.5,45.75,1942400
-1993-02-11 00:00:00,45.88,46.38,45.88,46.25,3296000
-1993-02-12 00:00:00,46.25,46.38,45.5,45.63,1940800
-1993-02-16 00:00:00,45.88,45.88,44.75,45.13,1580800
-1993-02-17 00:00:00,44.88,45.0,43.5,43.5,2991200
-1993-02-18 00:00:00,44.13,44.25,43.13,43.5,3266400
-1993-02-19 00:00:00,43.88,44.38,43.63,44.0,2192800
-1993-02-22 00:00:00,44.5,45.13,44.5,44.75,5768800
-1993-02-23 00:00:00,45.13,45.75,45.0,45.5,5315200
-1993-02-24 00:00:00,45.38,46.5,45.38,46.38,3061600
-1993-02-25 00:00:00,46.38,46.75,46.25,46.75,2743200
-1993-02-26 00:00:00,46.75,47.0,46.13,46.5,2236000
-1993-03-01 00:00:00,46.5,47.13,46.5,47.0,2364000
-1993-03-02 00:00:00,46.75,47.75,46.5,47.75,2300800
-1993-03-03 00:00:00,47.75,48.0,47.38,48.0,1508800
-1993-03-04 00:00:00,48.0,48.13,46.5,46.75,3350400
-1993-03-05 00:00:00,47.0,47.5,46.75,47.38,2524800
-1993-03-08 00:00:00,47.63,48.88,47.63,48.88,3789600
-1993-03-09 00:00:00,49.0,50.0,49.0,50.0,3562400
-1993-03-10 00:00:00,49.75,50.75,49.5,50.63,2140000
-1993-03-11 00:00:00,50.75,52.0,50.75,50.88,4936800
-1993-03-12 00:00:00,50.88,50.88,50.38,50.63,3488000
-1993-03-15 00:00:00,50.75,51.25,50.63,51.13,2623200
-1993-03-16 00:00:00,51.0,51.25,50.25,50.5,3788800
-1993-03-17 00:00:00,50.25,50.63,49.38,49.38,3392800
-1993-03-18 00:00:00,49.5,50.0,49.13,49.25,4095200
-1993-03-19 00:00:00,49.5,49.63,49.13,49.13,4538400
-1993-03-22 00:00:00,49.13,49.88,49.13,49.88,2736800
-1993-03-23 00:00:00,50.0,50.38,49.63,49.75,1816000
-1993-03-24 00:00:00,49.38,50.0,49.38,49.63,2472000
-1993-03-25 00:00:00,49.63,50.0,49.5,50.0,2152000
-1993-03-26 00:00:00,50.0,50.5,49.25,49.25,3503200
-1993-03-29 00:00:00,49.5,50.13,49.5,49.88,2261600
-1993-03-30 00:00:00,50.0,50.13,49.5,49.88,2460000
-1993-03-31 00:00:00,50.13,50.13,49.75,49.88,1310400
-1993-04-01 00:00:00,50.5,50.5,49.88,50.0,2405600
-1993-04-02 00:00:00,50.0,50.38,49.75,50.0,1767200
-1993-04-05 00:00:00,50.0,50.5,50.0,50.13,4148000
-1993-04-06 00:00:00,50.38,51.25,50.38,51.0,1808800
-1993-04-07 00:00:00,51.25,52.0,51.25,52.0,4008800
-1993-04-08 00:00:00,52.13,53.88,52.13,53.88,3539200
-1993-04-12 00:00:00,55.0,55.75,54.38,55.75,4552000
-1993-04-13 00:00:00,56.5,56.75,55.63,56.13,2436000
-1993-04-14 00:00:00,55.75,55.75,54.25,54.75,3304800
-1993-04-15 00:00:00,54.38,54.5,53.13,53.63,3105600
-1993-04-16 00:00:00,53.63,53.63,52.13,52.25,3005600
-1993-04-19 00:00:00,52.25,52.38,51.75,52.13,1717600
-1993-04-20 00:00:00,52.38,52.38,50.63,51.5,1874400
-1993-04-21 00:00:00,51.75,51.75,49.63,50.5,4407200
-1993-04-22 00:00:00,50.5,52.13,50.5,50.5,3360000
-1993-04-23 00:00:00,50.75,50.75,49.75,50.0,2383200
-1993-04-26 00:00:00,49.88,50.38,48.25,48.75,4570400
-1993-04-27 00:00:00,48.5,50.13,48.0,50.13,5163200
-1993-04-28 00:00:00,50.38,50.88,49.38,49.88,2552800
-1993-04-29 00:00:00,50.13,51.13,50.0,51.13,2435200
-1993-04-30 00:00:00,51.13,52.38,51.13,51.38,3325600
-1993-05-03 00:00:00,51.38,51.88,50.63,51.88,1807200
-1993-05-04 00:00:00,51.75,52.25,51.5,51.75,2127200
-1993-05-05 00:00:00,52.0,52.5,51.38,51.38,1731200
-1993-05-06 00:00:00,51.38,51.38,49.88,50.13,1360000
-1993-05-07 00:00:00,50.13,50.25,49.75,50.0,1474400
-1993-05-10 00:00:00,49.88,50.63,49.13,49.13,3310400
-1993-05-11 00:00:00,49.5,50.63,49.5,50.63,1617600
-1993-05-12 00:00:00,50.38,51.13,50.0,50.63,1658400
-1993-05-13 00:00:00,50.25,50.38,49.38,49.38,3519200
-1993-05-14 00:00:00,49.63,49.63,48.38,48.5,3251200
-1993-05-17 00:00:00,48.5,49.0,47.63,48.5,1624800
-1993-05-18 00:00:00,48.63,49.25,48.63,49.0,1359200
-1993-05-19 00:00:00,48.88,50.75,47.75,50.63,2619200
-1993-05-20 00:00:00,50.75,51.38,50.13,50.5,1932000
-1993-05-21 00:00:00,50.5,50.75,50.0,50.0,1854400
-1993-05-24 00:00:00,50.0,50.38,49.5,49.88,1053600
-1993-05-25 00:00:00,49.88,50.13,49.75,50.13,1159200
-1993-05-26 00:00:00,50.13,51.75,49.88,51.5,2237600
-1993-05-27 00:00:00,51.5,51.88,50.25,50.63,2577600
-1993-05-28 00:00:00,50.13,50.38,49.5,49.63,1340800
-1993-06-01 00:00:00,49.63,50.25,49.63,49.88,2789600
-1993-06-02 00:00:00,49.63,49.88,48.88,49.0,5634400
-1993-06-03 00:00:00,49.38,49.38,48.75,48.88,2244800
-1993-06-04 00:00:00,48.75,48.88,46.88,47.13,4879200
-1993-06-07 00:00:00,47.38,47.38,45.75,46.0,2601600
-1993-06-08 00:00:00,46.0,46.5,45.88,46.0,4916000
-1993-06-09 00:00:00,46.25,47.38,46.13,46.88,1673600
-1993-06-10 00:00:00,47.13,47.38,46.88,47.0,2700000
-1993-06-11 00:00:00,47.13,47.88,47.13,47.75,2640000
-1993-06-14 00:00:00,47.75,49.13,47.75,49.0,3258400
-1993-06-15 00:00:00,49.5,50.13,49.25,49.38,3051200
-1993-06-16 00:00:00,49.38,49.75,48.75,49.25,1816000
-1993-06-17 00:00:00,49.5,50.13,49.5,49.88,3464800
-1993-06-18 00:00:00,49.88,50.13,49.63,49.75,2059200
-1993-06-21 00:00:00,50.0,50.5,49.88,50.13,1386400
-1993-06-22 00:00:00,50.5,51.0,50.38,50.75,1836000
-1993-06-23 00:00:00,50.5,50.75,50.25,50.5,2885600
-1993-06-24 00:00:00,50.5,51.38,50.25,51.13,1976800
-1993-06-25 00:00:00,51.38,52.25,51.38,52.0,2221600
-1993-06-28 00:00:00,52.0,54.13,52.0,54.13,3543200
-1993-06-29 00:00:00,27.0,27.25,26.75,27.25,4401600
-1993-06-30 00:00:00,27.25,27.37,26.75,27.37,2578800
-1993-07-01 00:00:00,27.37,27.37,26.75,26.87,1839200
-1993-07-02 00:00:00,26.87,26.87,26.12,26.37,1280400
-1993-07-06 00:00:00,26.37,27.0,26.25,26.62,1304000
-1993-07-07 00:00:00,26.5,27.37,26.5,27.25,3074400
-1993-07-08 00:00:00,27.25,28.0,27.25,28.0,2437600
-1993-07-09 00:00:00,28.0,28.0,27.12,27.37,1890000
-1993-07-12 00:00:00,27.37,27.75,27.25,27.25,2336400
-1993-07-13 00:00:00,27.62,27.75,26.87,26.87,1859200
-1993-07-14 00:00:00,27.25,27.37,26.5,26.5,3398400
-1993-07-15 00:00:00,26.62,27.0,26.62,26.75,1464000
-1993-07-16 00:00:00,26.87,27.87,26.75,27.0,3818800
-1993-07-19 00:00:00,27.5,28.0,27.37,27.37,3566400
-1993-07-20 00:00:00,27.5,27.87,27.25,27.25,1756400
-1993-07-21 00:00:00,27.25,27.5,26.87,27.25,2512800
-1993-07-22 00:00:00,27.5,27.62,26.75,27.0,2384800
-1993-07-23 00:00:00,27.0,27.37,27.0,27.37,1294000
-1993-07-26 00:00:00,27.25,27.62,27.12,27.25,3218800
-1993-07-27 00:00:00,27.25,27.5,27.12,27.25,1744800
-1993-07-28 00:00:00,27.25,27.25,26.25,26.25,2655200
-1993-07-29 00:00:00,26.37,26.37,26.12,26.37,3237600
-1993-07-30 00:00:00,26.37,26.37,26.12,26.25,1441200
-1993-08-02 00:00:00,26.12,26.62,26.12,26.37,1587600
-1993-08-03 00:00:00,26.37,26.5,26.12,26.37,1893200
-1993-08-04 00:00:00,26.37,26.37,25.75,25.75,1282000
-1993-08-05 00:00:00,25.75,26.0,25.62,25.87,2033200
-1993-08-06 00:00:00,25.75,25.87,25.75,25.87,1458400
-1993-08-09 00:00:00,25.87,26.0,25.75,25.75,1200000
-1993-08-10 00:00:00,25.75,26.25,25.75,26.12,2647600
-1993-08-11 00:00:00,26.0,26.5,26.0,26.25,2315600
-1993-08-12 00:00:00,26.25,26.62,26.25,26.62,2834800
-1993-08-13 00:00:00,26.62,26.87,26.5,26.75,1534400
-1993-08-16 00:00:00,26.75,26.87,26.37,26.5,2403600
-1993-08-17 00:00:00,26.5,26.5,26.12,26.25,2553200
-1993-08-18 00:00:00,26.25,26.5,26.12,26.25,3091200
-1993-08-19 00:00:00,26.25,26.37,26.12,26.37,3306800
-1993-08-20 00:00:00,26.37,26.62,26.25,26.5,2822000
-1993-08-23 00:00:00,26.5,26.5,26.25,26.37,953600
-1993-08-24 00:00:00,26.5,27.12,26.25,27.12,2702400
-1993-08-25 00:00:00,27.0,27.12,26.75,26.75,2313200
-1993-08-26 00:00:00,26.75,26.87,26.5,26.75,1467600
-1993-08-27 00:00:00,26.75,26.75,26.37,26.75,2114800
-1993-08-30 00:00:00,26.5,26.75,26.37,26.5,508000
-1993-08-31 00:00:00,26.37,26.5,26.12,26.5,1581600
-1993-09-01 00:00:00,26.37,26.5,26.0,26.37,2247600
-1993-09-02 00:00:00,26.37,26.37,25.87,26.0,1910800
-1993-09-03 00:00:00,26.25,26.5,25.87,26.37,1798000
-1993-09-07 00:00:00,26.5,26.75,26.12,26.25,998400
-1993-09-08 00:00:00,26.37,26.87,26.25,26.75,1362400
-1993-09-09 00:00:00,26.62,27.25,26.5,27.12,2599600
-1993-09-10 00:00:00,27.25,27.62,27.0,27.25,2426000
-1993-09-13 00:00:00,27.25,27.62,27.12,27.5,1522000
-1993-09-14 00:00:00,27.0,27.37,26.87,27.12,968400
-1993-09-15 00:00:00,26.87,26.87,26.5,26.62,1525600
-1993-09-16 00:00:00,26.62,26.75,26.25,26.5,1030000
-1993-09-17 00:00:00,26.25,26.75,26.25,26.5,3038400
-1993-09-20 00:00:00,26.5,26.75,26.12,26.25,1524400
-1993-09-21 00:00:00,26.37,26.37,25.62,26.12,1232000
-1993-09-22 00:00:00,26.25,26.37,25.87,26.12,1399600
-1993-09-23 00:00:00,26.12,26.25,25.87,26.12,1623600
-1993-09-24 00:00:00,25.87,26.62,25.87,26.5,3180000
-1993-09-27 00:00:00,27.37,27.62,26.87,27.37,1481600
-1993-09-28 00:00:00,27.5,27.5,26.75,27.25,1652000
-1993-09-29 00:00:00,27.25,27.37,26.75,27.0,4975200
-1993-09-30 00:00:00,27.0,27.62,27.0,27.62,2362000
-1993-10-01 00:00:00,27.5,28.0,27.37,27.75,3136400
-1993-10-04 00:00:00,27.75,28.75,27.75,28.25,2932000
-1993-10-05 00:00:00,28.25,28.25,27.5,27.75,1716000
-1993-10-06 00:00:00,28.12,28.12,27.62,27.87,1361200
-1993-10-07 00:00:00,27.87,28.25,27.75,28.0,2313200
-1993-10-08 00:00:00,28.0,28.75,27.87,28.37,2976400
-1993-10-11 00:00:00,28.5,28.5,27.75,28.0,1023200
-1993-10-12 00:00:00,28.25,28.5,28.12,28.5,1220000
-1993-10-13 00:00:00,28.5,29.0,28.37,28.62,1896000
-1993-10-14 00:00:00,28.75,28.87,27.62,27.75,1711200
-1993-10-15 00:00:00,28.12,28.12,27.75,27.87,2402400
-1993-10-18 00:00:00,27.87,28.12,26.87,27.12,3706000
-1993-10-19 00:00:00,27.25,27.5,26.25,26.25,3987200
-1993-10-20 00:00:00,26.75,26.87,26.12,26.12,3472400
-1993-10-21 00:00:00,26.25,26.62,26.12,26.12,2015600
-1993-10-22 00:00:00,26.37,26.75,25.87,25.87,3074400
-1993-10-25 00:00:00,26.0,26.0,25.62,25.87,3395200
-1993-10-26 00:00:00,25.87,26.12,25.5,26.0,2635200
-1993-10-27 00:00:00,25.87,26.12,25.12,26.12,4474000
-1993-10-28 00:00:00,26.12,26.25,25.62,26.0,3460800
-1993-10-29 00:00:00,26.0,26.25,25.5,25.75,2902000
-1993-11-01 00:00:00,25.5,25.87,25.37,25.75,3005600
-1993-11-02 00:00:00,26.0,26.12,25.5,25.5,3696400
-1993-11-03 00:00:00,25.62,25.75,24.25,25.0,4710400
-1993-11-04 00:00:00,24.75,24.75,23.25,23.5,5036400
-1993-11-05 00:00:00,23.5,24.75,23.37,24.12,4434000
-1993-11-08 00:00:00,24.12,24.25,23.62,23.75,2299600
-1993-11-09 00:00:00,24.12,24.75,24.12,24.37,3479600
-1993-11-10 00:00:00,24.0,24.0,23.62,23.87,4140400
-1993-11-11 00:00:00,24.0,24.12,23.37,23.5,3365600
-1993-11-12 00:00:00,23.37,23.87,23.37,23.62,1362800
-1993-11-15 00:00:00,23.87,23.87,23.25,23.5,1170000
-1993-11-16 00:00:00,23.5,23.75,23.37,23.62,2666800
-1993-11-17 00:00:00,23.62,23.75,23.12,23.25,2736000
-1993-11-18 00:00:00,23.12,23.12,22.5,22.62,3722800
-1993-11-19 00:00:00,22.62,23.0,22.5,23.0,3377200
-1993-11-22 00:00:00,23.0,23.0,22.5,23.0,1833200
-1993-11-23 00:00:00,22.87,23.37,22.87,23.25,4248400
-1993-11-24 00:00:00,23.25,23.37,22.75,22.75,2646800
-1993-11-26 00:00:00,23.0,23.0,22.75,22.75,742800
-1993-11-29 00:00:00,23.0,23.37,22.87,23.0,3160000
-1993-11-30 00:00:00,23.0,23.12,22.75,22.87,1718400
-1993-12-01 00:00:00,23.25,23.62,23.12,23.37,3970400
-1993-12-02 00:00:00,23.25,23.37,22.75,23.12,2042800
-1993-12-03 00:00:00,23.12,23.12,22.75,23.0,2803600
-1993-12-06 00:00:00,22.87,23.25,22.75,23.0,5326000
-1993-12-07 00:00:00,23.0,23.25,22.87,23.12,3402800
-1993-12-08 00:00:00,23.12,23.5,23.12,23.5,3450000
-1993-12-09 00:00:00,23.5,23.87,23.37,23.5,2900400
-1993-12-10 00:00:00,23.75,24.0,23.62,24.0,4125600
-1993-12-13 00:00:00,23.87,23.87,23.37,23.37,1283200
-1993-12-14 00:00:00,23.75,23.75,23.25,23.62,1976000
-1993-12-15 00:00:00,23.37,23.5,23.12,23.12,2101600
-1993-12-16 00:00:00,23.37,24.0,23.37,24.0,2781200
-1993-12-17 00:00:00,24.25,24.87,24.12,24.75,4271200
-1993-12-20 00:00:00,24.37,24.87,24.25,24.62,1761200
-1993-12-21 00:00:00,24.62,24.75,24.12,24.62,1659600
-1993-12-22 00:00:00,24.5,24.62,24.0,24.5,1764400
-1993-12-23 00:00:00,24.37,25.12,24.37,24.75,1823600
-1993-12-27 00:00:00,24.87,25.5,24.62,25.0,1376400
-1993-12-28 00:00:00,24.87,25.25,24.87,25.25,1222400
-1993-12-29 00:00:00,25.12,25.25,24.37,24.62,4198800
-1993-12-30 00:00:00,24.5,25.0,24.5,25.0,1610800
-1993-12-31 00:00:00,24.62,24.75,24.25,24.37,1778000
-1994-01-03 00:00:00,24.25,24.37,23.75,23.87,2335600
-1994-01-04 00:00:00,23.87,24.0,23.62,23.87,1930400
-1994-01-05 00:00:00,23.87,23.87,23.37,23.75,3471600
-1994-01-06 00:00:00,23.75,23.75,23.25,23.5,2846800
-1994-01-07 00:00:00,23.75,24.25,23.62,24.25,2923600
-1994-01-10 00:00:00,24.0,24.87,24.0,24.75,3095200
-1994-01-11 00:00:00,24.87,25.0,24.37,25.0,3088400
-1994-01-12 00:00:00,25.0,25.12,24.62,25.0,1586000
-1994-01-13 00:00:00,25.0,25.0,24.5,24.75,1466800
-1994-01-14 00:00:00,24.62,24.75,24.25,24.37,2359200
-1994-01-17 00:00:00,24.37,24.87,23.75,24.62,3674800
-1994-01-18 00:00:00,24.62,24.62,24.0,24.12,2270400
-1994-01-19 00:00:00,24.12,24.75,23.62,24.75,5842000
-1994-01-20 00:00:00,24.75,25.37,24.5,25.0,4232800
-1994-01-21 00:00:00,25.37,25.37,24.75,25.25,3771200
-1994-01-24 00:00:00,25.25,25.25,25.0,25.12,2648800
-1994-01-25 00:00:00,25.12,25.75,25.0,25.62,3278800
-1994-01-26 00:00:00,25.62,25.87,25.37,25.87,1329200
-1994-01-27 00:00:00,25.87,26.37,25.62,26.25,2272800
-1994-01-28 00:00:00,26.37,26.62,25.5,25.75,4457200
-1994-01-31 00:00:00,25.87,26.5,25.87,26.37,2989200
-1994-02-01 00:00:00,26.25,26.75,26.0,26.62,4982000
-1994-02-02 00:00:00,26.62,27.37,26.62,27.37,3910000
-1994-02-03 00:00:00,27.12,27.12,26.25,26.37,4456400
-1994-02-04 00:00:00,26.37,27.12,25.62,25.75,5698800
-1994-02-07 00:00:00,25.37,25.62,24.87,25.62,4386800
-1994-02-08 00:00:00,25.62,25.62,25.0,25.0,1388800
-1994-02-09 00:00:00,25.25,25.5,25.12,25.12,1241600
-1994-02-10 00:00:00,25.37,25.5,25.12,25.25,1223200
-1994-02-11 00:00:00,25.0,25.62,24.75,25.0,2074400
-1994-02-14 00:00:00,25.0,25.0,24.25,24.62,1723200
-1994-02-15 00:00:00,24.62,24.75,24.25,24.25,1535200
-1994-02-16 00:00:00,24.37,24.75,24.12,24.37,2783600
-1994-02-17 00:00:00,24.5,24.87,23.75,24.25,2477200
-1994-02-18 00:00:00,24.62,24.62,23.75,23.87,1962400
-1994-02-22 00:00:00,23.87,24.25,23.87,24.25,2526400
-1994-02-23 00:00:00,24.25,24.37,23.62,23.87,1958800
-1994-02-24 00:00:00,23.87,23.87,23.25,23.37,1896400
-1994-02-25 00:00:00,23.5,23.87,23.25,23.62,2251600
-1994-02-28 00:00:00,24.0,24.12,23.25,23.5,3963200
-1994-03-01 00:00:00,23.25,23.5,23.0,23.37,2167600
-1994-03-02 00:00:00,22.87,23.62,22.5,23.25,3105600
-1994-03-03 00:00:00,23.0,23.37,22.87,23.25,3593600
-1994-03-04 00:00:00,23.25,23.62,23.0,23.12,2019200
-1994-03-07 00:00:00,23.37,23.62,23.0,23.12,1686000
-1994-03-08 00:00:00,23.25,23.37,22.75,23.0,2080400
-1994-03-09 00:00:00,22.87,23.25,22.75,23.0,2095600
-1994-03-10 00:00:00,23.0,23.25,22.25,22.5,2340400
-1994-03-11 00:00:00,22.75,23.12,22.25,22.87,1935200
-1994-03-14 00:00:00,23.12,23.37,23.0,23.25,2536400
-1994-03-15 00:00:00,23.37,23.5,22.62,23.0,3893600
-1994-03-16 00:00:00,23.12,23.75,23.0,23.62,1670400
-1994-03-17 00:00:00,23.62,24.37,23.5,24.12,3948400
-1994-03-18 00:00:00,24.25,24.62,23.87,24.37,4959200
-1994-03-21 00:00:00,24.12,24.62,24.0,24.62,2410000
-1994-03-22 00:00:00,24.5,25.0,24.5,24.75,2549200
-1994-03-23 00:00:00,24.87,25.0,24.75,24.75,1042400
-1994-03-24 00:00:00,24.87,25.12,24.75,25.12,2502000
-1994-03-25 00:00:00,24.87,25.12,24.12,24.25,1840800
-1994-03-28 00:00:00,24.87,24.87,24.12,24.87,3156000
-1994-03-29 00:00:00,24.75,24.87,24.37,24.5,1488000
-1994-03-30 00:00:00,24.0,24.25,23.87,23.87,1651200
-1994-03-31 00:00:00,23.87,24.12,23.37,23.87,2494000
-1994-04-04 00:00:00,23.5,23.62,23.12,23.25,3907200
-1994-04-05 00:00:00,23.62,24.0,23.37,24.0,5457200
-1994-04-06 00:00:00,23.75,23.87,23.37,23.75,2467600
-1994-04-07 00:00:00,24.0,24.25,23.62,24.25,2081200
-1994-04-08 00:00:00,24.12,25.12,24.0,25.0,3226800
-1994-04-11 00:00:00,25.12,26.12,24.87,26.0,3461200
-1994-04-12 00:00:00,25.87,26.0,25.5,25.87,2056000
-1994-04-13 00:00:00,26.0,26.25,25.62,25.87,4595200
-1994-04-14 00:00:00,25.62,26.37,25.5,26.37,2411600
-1994-04-15 00:00:00,26.37,27.0,26.12,26.62,4706400
-1994-04-18 00:00:00,26.62,26.87,26.12,26.37,1818400
-1994-04-19 00:00:00,26.25,26.87,26.25,26.87,2113600
-1994-04-20 00:00:00,26.75,26.87,26.12,26.25,3102000
-1994-04-21 00:00:00,26.37,26.5,26.12,26.37,3120000
-1994-04-22 00:00:00,26.37,26.5,26.12,26.25,3777600
-1994-04-25 00:00:00,26.37,26.37,25.5,25.75,2308400
-1994-04-26 00:00:00,25.87,25.87,25.37,25.75,2626000
-1994-04-28 00:00:00,25.5,25.5,24.25,25.25,4155600
-1994-04-29 00:00:00,25.0,25.87,24.75,25.75,1662400
-1994-05-02 00:00:00,25.75,25.75,25.0,25.25,2275200
-1994-05-03 00:00:00,25.5,25.87,25.25,25.62,3002000
-1994-05-04 00:00:00,25.5,25.75,25.25,25.75,2383200
-1994-05-05 00:00:00,25.62,25.75,25.37,25.62,1666400
-1994-05-06 00:00:00,25.12,25.25,24.87,24.87,2352400
-1994-05-09 00:00:00,24.87,25.62,24.87,25.25,2288400
-1994-05-10 00:00:00,25.12,25.87,25.12,25.62,1760400
-1994-05-11 00:00:00,25.5,25.75,25.25,25.37,2206000
-1994-05-12 00:00:00,25.37,25.62,25.12,25.5,1993600
-1994-05-13 00:00:00,25.87,26.0,25.5,25.75,1710800
-1994-05-16 00:00:00,25.5,25.87,25.5,25.62,1946800
-1994-05-17 00:00:00,25.62,25.62,25.0,25.5,6139200
-1994-05-18 00:00:00,25.75,25.87,25.5,25.62,4482000
-1994-05-19 00:00:00,25.87,26.37,25.62,26.12,1795600
-1994-05-20 00:00:00,25.87,26.37,25.87,26.0,2014800
-1994-05-23 00:00:00,26.12,26.12,25.0,25.12,2302400
-1994-05-24 00:00:00,25.5,26.25,25.5,26.12,2977600
-1994-05-25 00:00:00,26.12,26.62,26.0,26.37,2942000
-1994-05-26 00:00:00,26.37,27.12,26.25,26.75,3669600
-1994-05-27 00:00:00,26.87,27.0,26.5,26.87,2012400
-1994-05-31 00:00:00,26.75,27.0,26.62,26.75,1582000
-1994-06-01 00:00:00,26.75,27.0,26.5,27.0,1904400
-1994-06-02 00:00:00,27.0,27.25,26.5,27.12,1613200
-1994-06-03 00:00:00,27.0,27.25,26.62,27.25,1507200
-1994-06-06 00:00:00,27.25,27.62,27.25,27.5,1784800
-1994-06-07 00:00:00,27.25,27.75,27.12,27.62,1668800
-1994-06-08 00:00:00,27.75,27.87,27.37,27.62,1403600
-1994-06-09 00:00:00,27.62,27.62,27.37,27.5,2420400
-1994-06-10 00:00:00,27.5,27.75,27.37,27.5,1341200
-1994-06-13 00:00:00,27.5,27.87,27.0,27.87,1562800
-1994-06-14 00:00:00,27.87,28.25,27.75,28.0,2472800
-1994-06-15 00:00:00,28.12,28.12,27.5,27.62,1563600
-1994-06-16 00:00:00,27.62,27.75,27.12,27.62,1493200
-1994-06-17 00:00:00,27.87,27.87,27.12,27.75,4279600
-1994-06-20 00:00:00,27.37,27.37,27.12,27.25,1680400
-1994-06-21 00:00:00,27.12,27.12,26.62,26.75,1435600
-1994-06-22 00:00:00,26.87,27.25,26.75,27.0,1445200
-1994-06-23 00:00:00,27.12,27.12,26.62,26.87,876400
-1994-06-24 00:00:00,26.75,26.75,26.0,26.37,1528800
-1994-06-27 00:00:00,26.12,26.75,25.75,26.75,1586400
-1994-06-28 00:00:00,26.87,26.87,26.25,26.5,1210000
-1994-06-29 00:00:00,26.62,27.12,26.5,27.12,1872000
-1994-06-30 00:00:00,27.37,27.5,26.0,26.12,2634400
-1994-07-01 00:00:00,26.25,27.0,26.0,27.0,2583600
-1994-07-05 00:00:00,26.87,27.25,26.75,26.75,1084800
-1994-07-06 00:00:00,26.5,26.5,26.0,26.37,1849200
-1994-07-07 00:00:00,26.62,26.62,26.25,26.25,1166400
-1994-07-08 00:00:00,26.0,26.25,25.87,26.0,2985200
-1994-07-11 00:00:00,26.12,26.12,25.5,25.87,1039200
-1994-07-12 00:00:00,25.87,25.87,25.37,25.5,1429600
-1994-07-13 00:00:00,25.62,25.62,25.37,25.37,990000
-1994-07-14 00:00:00,25.62,26.12,25.62,26.0,2138400
-1994-07-15 00:00:00,25.87,26.12,25.75,26.0,1401200
-1994-07-18 00:00:00,26.5,26.5,26.0,26.12,3442800
-1994-07-19 00:00:00,26.0,26.0,25.62,25.62,1569200
-1994-07-20 00:00:00,25.75,25.75,25.37,25.62,1791200
-1994-07-21 00:00:00,25.37,25.62,25.0,25.62,2197200
-1994-07-22 00:00:00,25.87,25.87,25.5,25.5,1678400
-1994-07-25 00:00:00,25.5,25.75,25.37,25.5,437600
-1994-07-26 00:00:00,25.5,25.62,25.25,25.5,868000
-1994-07-27 00:00:00,25.75,25.87,25.37,25.75,949200
-1994-07-28 00:00:00,25.5,25.87,25.5,25.75,887200
-1994-07-29 00:00:00,25.87,26.25,25.75,26.12,1871200
-1994-08-01 00:00:00,26.0,26.25,25.62,25.87,1738000
-1994-08-02 00:00:00,26.0,26.25,25.75,25.75,2316800
-1994-08-03 00:00:00,25.75,25.87,25.37,25.87,1665200
-1994-08-04 00:00:00,25.87,26.25,25.75,26.25,1427600
-1994-08-05 00:00:00,26.0,26.12,25.75,26.12,1186800
-1994-08-08 00:00:00,26.37,26.37,26.12,26.25,1128800
-1994-08-09 00:00:00,26.37,26.5,26.25,26.5,1054800
-1994-08-10 00:00:00,26.5,26.5,26.25,26.25,1476000
-1994-08-11 00:00:00,26.12,26.25,25.75,26.25,1784400
-1994-08-12 00:00:00,26.5,26.62,26.37,26.5,1019600
-1994-08-15 00:00:00,26.5,26.62,26.25,26.25,1088800
-1994-08-16 00:00:00,26.5,26.87,26.25,26.87,2329600
-1994-08-17 00:00:00,26.37,26.87,26.37,26.75,1665200
-1994-08-18 00:00:00,26.5,26.62,26.12,26.37,1174800
-1994-08-19 00:00:00,26.5,26.5,26.25,26.25,2120400
-1994-08-22 00:00:00,26.0,26.25,25.75,25.87,1401600
-1994-08-23 00:00:00,25.87,26.62,25.87,26.62,2258400
-1994-08-24 00:00:00,26.5,26.75,26.37,26.75,2565600
-1994-08-25 00:00:00,26.75,27.0,26.75,26.87,1675600
-1994-08-26 00:00:00,27.0,27.25,26.87,27.12,1618000
-1994-08-29 00:00:00,27.25,27.5,27.12,27.12,1413600
-1994-08-30 00:00:00,27.25,27.25,26.62,26.87,1544000
-1994-08-31 00:00:00,26.62,26.75,26.5,26.62,1866400
-1994-09-01 00:00:00,26.37,26.62,26.12,26.5,2580000
-1994-09-02 00:00:00,26.62,26.75,26.25,26.25,1578800
-1994-09-06 00:00:00,26.25,26.25,25.87,26.12,1241600
-1994-09-07 00:00:00,26.0,26.37,25.75,26.37,1312000
-1994-09-08 00:00:00,26.12,26.75,25.87,26.25,1637200
-1994-09-09 00:00:00,25.5,26.12,25.37,26.0,1421600
-1994-09-12 00:00:00,26.0,26.12,25.75,26.12,1794400
-1994-09-13 00:00:00,26.62,26.87,26.37,26.5,3504000
-1994-09-14 00:00:00,26.37,26.37,26.12,26.37,2454000
-1994-09-15 00:00:00,26.12,26.37,26.0,26.37,1869600
-1994-09-16 00:00:00,26.37,26.37,26.0,26.12,3688800
-1994-09-19 00:00:00,26.25,26.25,25.62,25.87,1730800
-1994-09-20 00:00:00,25.62,25.62,25.37,25.37,2257600
-1994-09-21 00:00:00,25.37,25.62,25.25,25.37,2890400
-1994-09-22 00:00:00,25.62,25.75,25.37,25.5,1931600
-1994-09-23 00:00:00,25.5,25.62,25.37,25.37,2490000
-1994-09-26 00:00:00,25.37,25.62,25.37,25.62,1326000
-1994-09-27 00:00:00,25.37,25.62,25.0,25.12,5514400
-1994-09-28 00:00:00,25.12,25.25,25.12,25.25,1807600
-1994-09-29 00:00:00,25.12,25.25,24.75,25.0,1827600
-1994-09-30 00:00:00,25.0,25.0,24.75,24.75,1278800
-1994-10-03 00:00:00,24.75,24.87,24.12,24.25,2841200
-1994-10-04 00:00:00,24.25,24.25,23.62,23.75,3568800
-1994-10-05 00:00:00,23.87,24.37,23.75,24.25,5152800
-1994-10-06 00:00:00,24.12,24.25,24.0,24.12,1888400
-1994-10-07 00:00:00,24.12,24.62,24.0,24.12,3869600
-1994-10-10 00:00:00,24.12,24.25,23.75,23.87,2311600
-1994-10-11 00:00:00,24.12,24.37,23.62,23.62,4223200
-1994-10-12 00:00:00,23.87,24.37,23.75,24.37,1683200
-1994-10-13 00:00:00,24.5,24.62,24.37,24.5,1356400
-1994-10-14 00:00:00,24.37,24.75,24.25,24.75,999600
-1994-10-17 00:00:00,24.62,25.0,24.62,24.87,1162800
-1994-10-18 00:00:00,24.75,25.0,24.75,24.87,2948400
-1994-10-19 00:00:00,24.5,25.0,24.37,24.87,4670000
-1994-10-20 00:00:00,24.75,24.87,24.5,24.62,2802800
-1994-10-21 00:00:00,24.5,24.5,24.12,24.25,4618800
-1994-10-24 00:00:00,24.25,24.62,24.0,24.0,2009600
-1994-10-25 00:00:00,23.87,24.12,23.75,24.0,1428800
-1994-10-26 00:00:00,24.12,24.25,23.62,23.62,3563200
-1994-10-27 00:00:00,23.75,24.37,23.75,24.37,2550800
-1994-10-28 00:00:00,24.5,25.0,24.37,25.0,2429200
-1994-10-31 00:00:00,24.87,25.0,24.5,24.5,1284800
-1994-11-01 00:00:00,24.62,24.87,24.44,24.75,1802800
-1994-11-02 00:00:00,24.5,24.75,24.25,24.37,3588000
-1994-11-03 00:00:00,24.12,24.37,24.0,24.12,1642400
-1994-11-04 00:00:00,24.37,24.37,23.5,23.5,947200
-1994-11-07 00:00:00,23.62,23.62,23.25,23.5,1580800
-1994-11-08 00:00:00,23.5,24.5,23.37,24.25,2476400
-1994-11-09 00:00:00,24.37,24.5,23.5,24.0,1314800
-1994-11-10 00:00:00,24.0,24.0,23.37,23.5,1091200
-1994-11-11 00:00:00,23.37,23.5,22.87,23.25,2167600
-1994-11-14 00:00:00,23.37,23.75,23.0,23.25,3805600
-1994-11-15 00:00:00,23.25,23.37,22.62,23.0,2326800
-1994-11-16 00:00:00,23.12,23.5,22.62,22.75,1161200
-1994-11-17 00:00:00,23.0,23.12,22.62,23.0,3400800
-1994-11-18 00:00:00,23.0,23.0,22.37,22.5,2895600
-1994-11-21 00:00:00,22.75,22.75,22.37,22.37,1509600
-1994-11-22 00:00:00,22.5,22.62,21.75,21.75,3322800
-1994-11-23 00:00:00,21.5,23.12,21.12,23.12,4909200
-1994-11-25 00:00:00,23.12,23.37,23.0,23.25,473200
-1994-11-28 00:00:00,23.25,23.25,22.12,22.37,1741600
-1994-11-29 00:00:00,22.5,22.87,22.25,22.75,1598000
-1994-11-30 00:00:00,22.75,22.75,21.62,21.75,4218400
-1994-12-01 00:00:00,21.62,21.87,21.0,21.12,4191600
-1994-12-02 00:00:00,21.12,22.0,21.0,22.0,6084400
-1994-12-05 00:00:00,22.0,22.37,21.87,22.25,2496000
-1994-12-06 00:00:00,22.25,22.37,22.0,22.25,2062000
-1994-12-07 00:00:00,22.0,22.62,22.0,22.5,2602800
-1994-12-08 00:00:00,22.25,22.5,21.75,22.12,2681600
-1994-12-09 00:00:00,22.0,22.37,21.75,22.37,1684800
-1994-12-12 00:00:00,22.25,22.5,21.87,22.5,1914800
-1994-12-13 00:00:00,22.37,23.0,22.37,22.5,3678800
-1994-12-14 00:00:00,22.5,23.37,22.37,23.12,3049200
-1994-12-15 00:00:00,23.12,23.62,23.12,23.25,3000800
-1994-12-16 00:00:00,23.62,23.75,23.25,23.25,4442400
-1994-12-19 00:00:00,23.12,23.62,23.12,23.5,972800
-1994-12-20 00:00:00,23.5,23.62,23.25,23.25,1774800
-1994-12-21 00:00:00,23.37,23.75,22.75,22.75,1762000
-1994-12-22 00:00:00,22.75,22.87,22.12,22.62,2298800
-1994-12-23 00:00:00,22.62,23.25,22.62,22.87,1391600
-1994-12-27 00:00:00,23.0,23.12,22.5,23.0,872400
-1994-12-28 00:00:00,22.87,23.5,22.87,23.37,1168000
-1994-12-29 00:00:00,23.25,23.37,23.0,23.0,1762800
-1994-12-30 00:00:00,23.0,23.5,22.87,23.37,1915600
-1995-01-03 00:00:00,23.0,23.25,22.87,23.25,1245200
-1995-01-04 00:00:00,23.12,23.37,22.75,22.87,1427200
-1995-01-05 00:00:00,23.12,23.37,22.87,23.12,3066800
-1995-01-06 00:00:00,23.0,23.5,23.0,23.25,1538400
-1995-01-09 00:00:00,23.12,23.12,22.87,22.87,810000
-1995-01-10 00:00:00,22.87,23.12,22.75,22.87,1624000
-1995-01-11 00:00:00,23.0,23.12,22.62,22.87,1147600
-1995-01-12 00:00:00,22.87,23.25,22.75,23.0,792800
-1995-01-13 00:00:00,23.25,23.62,22.87,23.5,2256800
-1995-01-16 00:00:00,23.25,24.25,23.25,24.12,3164400
-1995-01-17 00:00:00,24.0,24.12,23.75,23.87,1868400
-1995-01-18 00:00:00,23.87,24.0,23.62,23.75,1102400
-1995-01-19 00:00:00,23.75,23.87,23.5,23.62,1175600
-1995-01-20 00:00:00,23.62,23.75,23.5,23.5,1613200
-1995-01-23 00:00:00,23.25,24.37,23.25,24.12,2058800
-1995-01-24 00:00:00,24.0,24.37,23.87,24.0,2172000
-1995-01-25 00:00:00,24.12,24.37,24.0,24.25,3462400
-1995-01-26 00:00:00,24.12,24.25,24.12,24.25,1512400
-1995-01-27 00:00:00,24.37,24.5,24.25,24.37,3312800
-1995-01-30 00:00:00,24.12,24.25,23.87,24.25,725200
-1995-01-31 00:00:00,24.12,24.25,23.87,24.0,1300400
-1995-02-01 00:00:00,24.0,24.12,23.5,23.5,2906400
-1995-02-02 00:00:00,23.5,23.87,23.37,23.87,2109200
-1995-02-03 00:00:00,24.12,24.87,24.12,24.75,4176400
-1995-02-06 00:00:00,24.62,24.87,24.5,24.87,2689600
-1995-02-07 00:00:00,24.87,24.87,24.5,24.75,1348000
-1995-02-08 00:00:00,24.62,24.75,24.37,24.5,905600
-1995-02-09 00:00:00,24.5,24.62,24.0,24.37,1358000
-1995-02-10 00:00:00,24.5,24.5,23.87,24.25,1068000
-1995-02-13 00:00:00,24.25,24.5,24.12,24.37,1050400
-1995-02-14 00:00:00,24.5,24.5,23.87,24.12,1842800
-1995-02-15 00:00:00,24.25,24.62,23.87,24.37,1548400
-1995-02-16 00:00:00,24.62,25.0,24.5,24.87,2546400
-1995-02-17 00:00:00,24.75,25.0,24.62,25.0,1956400
-1995-02-21 00:00:00,24.87,25.12,24.37,24.5,919600
-1995-02-22 00:00:00,24.5,25.0,24.5,24.75,935200
-1995-02-23 00:00:00,25.25,25.37,24.87,25.0,1400400
-1995-02-24 00:00:00,25.12,25.25,24.87,25.25,1067200
-1995-02-27 00:00:00,25.12,25.37,25.0,25.0,944400
-1995-02-28 00:00:00,25.25,25.75,25.12,25.75,2440800
-1995-03-01 00:00:00,25.75,26.12,25.5,26.0,3861200
-1995-03-02 00:00:00,25.87,26.25,25.75,26.0,1419600
-1995-03-03 00:00:00,25.87,25.87,25.37,25.62,1475600
-1995-03-06 00:00:00,25.62,25.75,25.12,25.75,1619200
-1995-03-07 00:00:00,25.75,25.75,25.12,25.37,1780000
-1995-03-08 00:00:00,25.37,25.37,25.0,25.12,1633600
-1995-03-09 00:00:00,25.0,25.37,25.0,25.25,1659200
-1995-03-10 00:00:00,25.37,26.0,25.25,26.0,1861600
-1995-03-13 00:00:00,26.0,26.0,25.37,25.62,851200
-1995-03-14 00:00:00,25.62,25.87,25.25,25.62,1409200
-1995-03-15 00:00:00,25.62,25.62,24.87,25.0,3789200
-1995-03-16 00:00:00,25.12,25.5,24.87,25.5,3996800
-1995-03-17 00:00:00,25.62,25.62,25.12,25.12,2259200
-1995-03-20 00:00:00,25.12,25.25,24.87,25.0,1912800
-1995-03-21 00:00:00,25.0,25.25,24.87,25.0,1077200
-1995-03-22 00:00:00,25.0,25.12,24.75,25.0,736400
-1995-03-23 00:00:00,24.87,25.06,24.37,24.62,2148400
-1995-03-24 00:00:00,24.75,25.12,24.5,24.87,3902800
-1995-03-27 00:00:00,25.0,25.12,24.87,25.0,1180000
-1995-03-28 00:00:00,25.0,25.0,24.87,25.0,1489600
-1995-03-29 00:00:00,25.0,25.75,25.0,25.5,2458800
-1995-03-30 00:00:00,25.87,25.87,25.25,25.37,1284000
-1995-03-31 00:00:00,25.37,25.5,25.12,25.37,1470800
-1995-04-03 00:00:00,25.37,25.87,25.25,25.5,1472000
-1995-04-04 00:00:00,25.62,25.87,25.62,25.75,1240400
-1995-04-05 00:00:00,25.75,26.12,25.62,26.0,1670000
-1995-04-06 00:00:00,26.12,26.5,26.0,26.5,2180400
-1995-04-07 00:00:00,26.5,26.75,26.25,26.75,2114800
-1995-04-10 00:00:00,26.5,26.62,26.0,26.37,1503200
-1995-04-11 00:00:00,26.37,26.5,25.87,26.0,1040400
-1995-04-12 00:00:00,26.25,26.37,25.87,26.25,1764400
-1995-04-13 00:00:00,26.5,26.5,26.25,26.37,1058800
-1995-04-17 00:00:00,26.37,26.37,25.75,25.87,1678800
-1995-04-18 00:00:00,26.0,26.12,25.62,26.0,1246800
-1995-04-19 00:00:00,26.0,26.12,25.62,25.75,1474400
-1995-04-20 00:00:00,25.75,26.0,25.5,25.87,1175600
-1995-04-21 00:00:00,26.0,26.0,25.5,25.62,2546800
-1995-04-24 00:00:00,25.5,26.37,25.37,26.0,1843200
-1995-04-25 00:00:00,25.87,26.25,25.5,26.0,2295200
-1995-04-26 00:00:00,26.0,26.12,25.87,26.12,932800
-1995-04-27 00:00:00,25.87,26.87,25.87,26.87,2550400
-1995-04-28 00:00:00,26.62,26.75,26.37,26.5,1534000
-1995-05-01 00:00:00,26.37,26.5,25.62,25.75,1302800
-1995-05-02 00:00:00,25.62,26.0,25.62,26.0,2711600
-1995-05-03 00:00:00,26.0,26.62,25.87,26.5,7277600
-1995-05-04 00:00:00,26.75,27.37,26.37,27.12,3200800
-1995-05-05 00:00:00,26.87,27.25,26.87,27.0,1808000
-1995-05-08 00:00:00,27.12,27.37,26.87,27.37,1281600
-1995-05-09 00:00:00,27.37,27.75,26.87,27.75,2863200
-1995-05-10 00:00:00,27.75,28.25,27.62,28.25,7755200
-1995-05-11 00:00:00,28.12,28.25,27.62,27.75,2430800
-1995-05-12 00:00:00,27.75,28.37,27.62,28.25,3072800
-1995-05-15 00:00:00,28.25,28.25,28.12,28.12,1381600
-1995-05-16 00:00:00,28.37,28.37,27.37,27.62,5905600
-1995-05-17 00:00:00,27.62,27.75,27.5,27.75,2736000
-1995-05-18 00:00:00,27.62,27.62,27.12,27.25,1754800
-1995-05-19 00:00:00,26.5,27.37,26.5,27.0,3319600
-1995-05-22 00:00:00,27.12,27.37,27.0,27.25,1439200
-1995-05-23 00:00:00,27.25,28.25,27.12,28.25,2922400
-1995-05-24 00:00:00,28.25,28.25,27.75,28.0,2647600
-1995-05-25 00:00:00,27.87,28.0,27.37,27.62,1416800
-1995-05-26 00:00:00,27.62,27.87,27.5,27.75,904400
-1995-05-30 00:00:00,27.75,28.12,27.75,28.12,888000
-1995-05-31 00:00:00,28.12,28.37,28.0,28.37,1839200
-1995-06-01 00:00:00,28.12,28.5,27.87,28.5,2478800
-1995-06-02 00:00:00,28.25,29.12,27.87,28.87,3540400
-1995-06-05 00:00:00,29.0,29.0,28.75,28.87,2265200
-1995-06-06 00:00:00,28.87,28.87,28.5,28.62,2323600
-1995-06-07 00:00:00,28.5,28.75,28.37,28.5,3180800
-1995-06-08 00:00:00,28.5,28.62,28.25,28.37,2058800
-1995-06-09 00:00:00,28.25,28.5,27.37,28.5,4322000
-1995-06-12 00:00:00,28.25,28.25,27.87,28.12,2172800
-1995-06-13 00:00:00,28.25,28.62,28.12,28.5,2433600
-1995-06-14 00:00:00,28.37,28.5,28.0,28.37,1540000
-1995-06-15 00:00:00,28.37,28.5,28.12,28.5,2098800
-1995-06-16 00:00:00,28.5,28.5,28.12,28.37,3182400
-1995-06-19 00:00:00,28.5,28.62,28.37,28.5,1505200
-1995-06-20 00:00:00,28.62,28.87,28.25,28.87,3244800
-1995-06-21 00:00:00,28.87,29.0,28.5,28.62,1968000
-1995-06-22 00:00:00,28.75,28.87,28.62,28.75,1984400
-1995-06-23 00:00:00,28.75,29.12,28.75,29.12,2714800
-1995-06-26 00:00:00,29.0,29.37,28.87,29.12,1976000
-1995-06-27 00:00:00,29.0,29.12,28.87,28.87,1969200
-1995-06-28 00:00:00,29.0,29.25,28.87,29.12,2432000
-1995-06-29 00:00:00,29.12,29.12,28.87,29.0,2424400
-1995-06-30 00:00:00,29.12,29.37,28.62,28.75,3081200
-1995-07-03 00:00:00,28.75,28.87,28.5,28.75,556800
-1995-07-05 00:00:00,28.75,28.87,28.5,28.62,1879200
-1995-07-06 00:00:00,28.75,28.87,28.25,28.87,1638800
-1995-07-07 00:00:00,29.0,29.5,29.0,29.37,3628800
-1995-07-10 00:00:00,29.25,29.62,29.0,29.5,1387200
-1995-07-11 00:00:00,29.5,29.62,28.87,29.25,2655200
-1995-07-12 00:00:00,29.12,29.25,28.62,29.25,5097600
-1995-07-13 00:00:00,29.12,29.5,29.0,29.5,1801200
-1995-07-14 00:00:00,29.37,29.62,28.87,29.0,2073600
-1995-07-17 00:00:00,28.87,28.87,28.5,28.75,1079200
-1995-07-18 00:00:00,28.37,28.75,27.87,28.62,1468000
-1995-07-19 00:00:00,28.5,29.0,27.5,28.0,3026000
-1995-07-20 00:00:00,28.0,28.12,27.25,28.0,5012800
-1995-07-21 00:00:00,28.0,28.87,28.0,28.5,2178400
-1995-07-24 00:00:00,28.62,28.62,28.25,28.25,2103600
-1995-07-25 00:00:00,28.25,28.62,28.25,28.5,2436800
-1995-07-26 00:00:00,28.5,28.87,28.5,28.5,1804800
-1995-07-27 00:00:00,28.75,28.87,28.37,28.62,1757200
-1995-07-28 00:00:00,28.75,28.75,28.12,28.25,1447200
-1995-07-31 00:00:00,28.0,28.25,27.75,28.25,2988400
-1995-08-01 00:00:00,28.12,28.25,27.75,28.0,2901600
-1995-08-02 00:00:00,28.0,28.12,27.12,27.37,5398400
-1995-08-03 00:00:00,27.0,27.25,26.87,27.25,3437200
-1995-08-04 00:00:00,27.5,27.75,27.25,27.5,2524400
-1995-08-07 00:00:00,27.75,27.87,27.62,27.87,1723200
-1995-08-08 00:00:00,27.87,28.12,27.75,28.0,5283200
-1995-08-09 00:00:00,28.0,28.25,28.0,28.0,1649200
-1995-08-10 00:00:00,27.87,28.37,27.75,28.12,2587200
-1995-08-11 00:00:00,28.25,28.37,27.75,27.87,2764400
-1995-08-14 00:00:00,27.87,28.12,27.62,28.12,2394800
-1995-08-15 00:00:00,27.87,28.5,27.75,28.12,1474000
-1995-08-16 00:00:00,28.0,28.25,27.75,28.25,5104800
-1995-08-17 00:00:00,28.25,28.5,28.12,28.12,2207600
-1995-08-18 00:00:00,28.37,28.62,28.12,28.12,3098000
-1995-08-21 00:00:00,28.37,28.87,28.37,28.5,3254000
-1995-08-22 00:00:00,28.62,29.37,28.5,29.12,2146000
-1995-08-23 00:00:00,29.12,29.12,28.75,28.75,1874400
-1995-08-24 00:00:00,28.87,29.12,28.75,29.12,990400
-1995-08-25 00:00:00,29.12,29.5,29.12,29.5,1421200
-1995-08-28 00:00:00,29.75,30.5,29.75,30.5,4138400
-1995-08-29 00:00:00,30.75,30.75,29.75,29.87,3883200
-1995-08-30 00:00:00,29.87,30.12,29.75,30.12,2377600
-1995-08-31 00:00:00,30.0,30.25,29.87,30.12,1567200
-1995-09-01 00:00:00,30.12,30.37,30.12,30.37,1134800
-1995-09-05 00:00:00,30.37,30.75,29.87,30.5,1743600
-1995-09-06 00:00:00,30.5,31.0,30.5,30.75,5037600
-1995-09-07 00:00:00,30.75,30.87,30.25,30.62,3151600
-1995-09-08 00:00:00,30.87,31.0,30.62,30.87,1974000
-1995-09-11 00:00:00,30.62,30.75,30.44,30.75,2381200
-1995-09-12 00:00:00,30.75,31.12,30.62,31.0,3044800
-1995-09-13 00:00:00,31.0,31.12,30.5,30.5,2403200
-1995-09-14 00:00:00,30.87,31.12,30.75,31.12,2962400
-1995-09-15 00:00:00,31.37,31.5,31.12,31.5,3611200
-1995-09-18 00:00:00,31.25,31.25,30.62,31.12,3170800
-1995-09-19 00:00:00,31.0,31.12,30.75,31.12,1615200
-1995-09-20 00:00:00,31.37,31.37,31.12,31.25,2413600
-1995-09-21 00:00:00,31.37,31.37,30.87,31.12,1443600
-1995-09-22 00:00:00,31.0,31.12,30.75,31.12,1817600
-1995-09-25 00:00:00,31.25,31.87,31.0,31.75,2945600
-1995-09-26 00:00:00,31.87,31.87,31.5,31.87,2609200
-1995-09-27 00:00:00,31.75,31.87,31.37,31.75,2236400
-1995-09-28 00:00:00,31.87,32.5,31.75,32.38,3604400
-1995-09-29 00:00:00,32.38,32.75,32.0,32.5,2148800
-1995-10-02 00:00:00,32.75,32.88,32.0,32.13,2421600
-1995-10-03 00:00:00,32.13,32.38,31.87,32.38,1762000
-1995-10-04 00:00:00,32.38,32.88,32.13,32.5,1755600
-1995-10-05 00:00:00,32.63,32.88,32.5,32.75,2054000
-1995-10-06 00:00:00,32.63,32.88,32.5,32.63,3537600
-1995-10-09 00:00:00,32.38,32.5,32.13,32.25,1450400
-1995-10-10 00:00:00,32.25,32.38,31.62,32.25,1892000
-1995-10-11 00:00:00,32.25,32.25,31.87,32.0,2129200
-1995-10-12 00:00:00,32.13,32.75,32.13,32.75,1548000
-1995-10-13 00:00:00,32.88,33.0,32.63,32.63,1957600
-1995-10-16 00:00:00,32.75,33.75,32.13,33.5,2936400
-1995-10-17 00:00:00,33.5,34.13,33.5,33.88,3447600
-1995-10-18 00:00:00,34.0,34.25,33.38,33.63,3322800
-1995-10-19 00:00:00,33.63,33.63,31.87,32.38,3800000
-1995-10-20 00:00:00,32.0,32.0,31.62,32.0,3188000
-1995-10-23 00:00:00,32.0,32.0,31.5,32.0,2730000
-1995-10-24 00:00:00,32.0,32.0,30.37,30.87,3206800
-1995-10-25 00:00:00,30.25,30.37,29.37,30.12,8158800
-1995-10-26 00:00:00,30.5,30.5,29.25,30.37,4362400
-1995-10-27 00:00:00,30.25,30.75,29.5,30.12,4158800
-1995-10-30 00:00:00,30.12,30.25,29.75,30.0,5105600
-1995-10-31 00:00:00,30.0,30.25,29.5,29.5,4356400
-1995-11-01 00:00:00,29.37,30.0,29.25,29.87,3055200
-1995-11-02 00:00:00,30.0,31.0,30.0,30.87,4592000
-1995-11-03 00:00:00,30.87,31.12,30.5,30.87,4119600
-1995-11-06 00:00:00,31.25,32.25,31.25,32.0,3543200
-1995-11-07 00:00:00,32.0,32.13,31.5,32.13,2189600
-1995-11-08 00:00:00,32.13,32.25,31.87,32.13,1618800
-1995-11-09 00:00:00,32.13,32.63,32.13,32.5,2030800
-1995-11-10 00:00:00,32.25,32.63,31.87,32.5,1189600
-1995-11-13 00:00:00,32.38,32.5,31.5,31.87,1594800
-1995-11-14 00:00:00,31.87,32.0,31.62,31.75,987200
-1995-11-15 00:00:00,31.62,31.62,31.25,31.62,2120800
-1995-11-16 00:00:00,31.87,32.25,31.56,31.87,1821200
-1995-11-17 00:00:00,31.87,32.0,31.62,31.87,2420400
-1995-11-20 00:00:00,31.87,32.0,31.5,31.75,1626000
-1995-11-21 00:00:00,31.62,32.0,31.62,31.87,3914400
-1995-11-22 00:00:00,31.87,31.87,31.25,31.25,5802000
-1995-11-24 00:00:00,31.5,32.0,31.5,31.87,4503200
-1995-11-27 00:00:00,31.87,32.25,31.62,32.0,3887600
-1995-11-28 00:00:00,32.0,32.63,31.87,32.63,2207200
-1995-11-29 00:00:00,32.63,32.63,31.75,32.0,3322000
-1995-11-30 00:00:00,32.25,33.0,32.13,33.0,5875600
-1995-12-01 00:00:00,33.0,33.25,32.63,33.0,3267600
-1995-12-04 00:00:00,33.25,34.13,33.13,33.88,3938000
-1995-12-05 00:00:00,34.0,34.25,33.88,34.13,2359200
-1995-12-06 00:00:00,34.25,34.75,34.0,34.63,2794400
-1995-12-07 00:00:00,34.25,34.25,33.75,34.0,2420000
-1995-12-08 00:00:00,34.0,34.0,33.5,34.0,2931200
-1995-12-11 00:00:00,34.0,34.0,33.13,33.13,2256400
-1995-12-12 00:00:00,33.0,33.25,33.0,33.25,1521200
-1995-12-13 00:00:00,33.25,33.88,33.25,33.75,1596400
-1995-12-14 00:00:00,33.88,34.0,33.75,33.88,2493600
-1995-12-15 00:00:00,33.88,33.88,33.13,33.63,5548000
-1995-12-18 00:00:00,33.0,33.38,32.5,33.13,3315200
-1995-12-19 00:00:00,33.13,34.25,33.13,34.13,4286400
-1995-12-20 00:00:00,34.25,34.5,32.88,33.25,3243600
-1995-12-21 00:00:00,33.38,33.75,32.75,33.25,2231200
-1995-12-22 00:00:00,33.25,33.75,33.25,33.38,1145600
-1995-12-26 00:00:00,33.5,33.63,33.38,33.5,1353200
-1995-12-27 00:00:00,33.5,33.5,33.13,33.38,1599200
-1995-12-28 00:00:00,33.38,33.75,33.25,33.38,1565200
-1995-12-29 00:00:00,33.25,33.25,32.75,33.0,2766400
-1996-01-02 00:00:00,33.13,33.13,32.38,32.88,3491200
-1996-01-03 00:00:00,32.88,33.13,32.75,33.0,2568000
-1996-01-04 00:00:00,33.0,33.13,32.38,32.5,2606400
-1996-01-05 00:00:00,32.25,32.88,32.25,32.88,3019200
-1996-01-08 00:00:00,32.88,33.0,32.38,32.88,1520800
-1996-01-09 00:00:00,32.88,33.0,32.38,32.78,3386000
-1996-01-10 00:00:00,32.0,32.13,30.5,31.0,4187200
-1996-01-11 00:00:00,31.0,31.87,30.62,31.87,2956000
-1996-01-12 00:00:00,31.87,32.13,31.0,32.13,2808000
-1996-01-15 00:00:00,31.75,31.75,31.12,31.37,1744800
-1996-01-16 00:00:00,31.62,32.38,31.0,32.13,3180800
-1996-01-17 00:00:00,32.0,32.25,31.62,32.25,3096800
-1996-01-18 00:00:00,32.5,32.63,31.25,31.5,2420000
-1996-01-19 00:00:00,30.87,32.13,30.87,32.0,3157600
-1996-01-22 00:00:00,32.25,32.63,31.87,32.5,2194400
-1996-01-23 00:00:00,32.25,32.5,32.0,32.38,1824800
-1996-01-24 00:00:00,32.63,32.63,32.25,32.5,2429200
-1996-01-25 00:00:00,32.38,32.38,32.0,32.25,2518400
-1996-01-26 00:00:00,32.0,32.5,32.0,32.38,1676000
-1996-01-29 00:00:00,32.25,32.75,32.0,32.5,2314800
-1996-01-30 00:00:00,32.75,34.13,32.63,34.0,4110400
-1996-01-31 00:00:00,33.75,34.38,33.75,34.38,5780400
-1996-02-01 00:00:00,34.38,34.38,33.88,33.88,2090400
-1996-02-02 00:00:00,34.0,34.13,33.38,33.38,1706400
-1996-02-05 00:00:00,33.0,33.38,32.88,33.38,1996800
-1996-02-06 00:00:00,33.38,34.25,32.88,34.13,2320800
-1996-02-07 00:00:00,34.0,34.88,34.0,34.75,3620400
-1996-02-08 00:00:00,34.88,36.88,34.75,36.25,4556800
-1996-02-09 00:00:00,36.0,36.38,35.38,36.0,2788400
-1996-02-12 00:00:00,36.0,36.38,35.88,36.25,1884400
-1996-02-13 00:00:00,36.25,36.75,36.0,36.38,2458400
-1996-02-14 00:00:00,36.13,36.5,36.0,36.13,1299600
-1996-02-15 00:00:00,35.25,35.88,35.25,35.75,1812800
-1996-02-16 00:00:00,35.75,35.75,35.38,35.5,3260400
-1996-02-20 00:00:00,35.0,35.38,34.88,35.0,2527600
-1996-02-21 00:00:00,35.25,35.5,35.0,35.5,2294000
-1996-02-22 00:00:00,35.63,36.63,35.63,36.5,3387600
-1996-02-23 00:00:00,36.25,36.5,35.88,36.5,4350000
-1996-02-26 00:00:00,36.5,36.75,36.25,36.38,2379600
-1996-02-27 00:00:00,36.25,36.38,35.88,36.25,3072000
-1996-02-28 00:00:00,36.5,37.0,36.25,36.38,2317200
-1996-02-29 00:00:00,36.25,36.75,36.13,36.5,3281600
-1996-03-01 00:00:00,36.63,36.75,35.75,36.63,2676000
-1996-03-04 00:00:00,36.63,36.88,36.25,36.88,2173600
-1996-03-05 00:00:00,36.63,37.0,36.63,37.0,2276000
-1996-03-06 00:00:00,37.0,37.0,36.63,36.63,2191200
-1996-03-07 00:00:00,36.5,36.63,35.63,35.88,2300800
-1996-03-08 00:00:00,34.5,35.38,34.25,34.5,4429200
-1996-03-11 00:00:00,33.75,34.13,33.13,34.13,6292400
-1996-03-12 00:00:00,33.63,34.38,33.13,34.13,4754400
-1996-03-13 00:00:00,34.25,34.25,33.63,33.75,3094000
-1996-03-14 00:00:00,33.88,34.63,33.88,34.25,2102400
-1996-03-15 00:00:00,34.38,35.0,34.13,34.75,3826800
-1996-03-18 00:00:00,35.38,35.88,35.13,35.75,2648800
-1996-03-19 00:00:00,36.5,36.75,35.75,35.88,2654400
-1996-03-20 00:00:00,36.13,36.25,35.25,35.25,3526400
-1996-03-21 00:00:00,35.38,35.38,34.25,34.75,3530400
-1996-03-22 00:00:00,35.13,35.25,34.5,35.25,3434800
-1996-03-25 00:00:00,35.63,36.38,35.63,36.25,1579200
-1996-03-26 00:00:00,36.0,36.38,36.0,36.38,1724800
-1996-03-27 00:00:00,36.38,36.75,36.25,36.38,2778000
-1996-03-28 00:00:00,36.25,36.88,36.13,36.88,3078400
-1996-03-29 00:00:00,36.88,37.13,36.63,36.75,2921200
-1996-04-01 00:00:00,36.88,37.38,36.88,37.38,2864000
-1996-04-02 00:00:00,37.38,37.5,37.0,37.5,2409200
-1996-04-03 00:00:00,37.38,37.38,36.63,37.0,3298800
-1996-04-04 00:00:00,36.88,37.38,36.88,37.0,2645200
-1996-04-08 00:00:00,35.25,36.0,35.25,35.88,3154000
-1996-04-09 00:00:00,36.0,36.63,36.0,36.25,3989600
-1996-04-10 00:00:00,36.0,36.13,35.5,35.63,2352000
-1996-04-11 00:00:00,35.63,35.63,34.38,35.0,4192400
-1996-04-12 00:00:00,35.13,36.13,35.0,36.0,3676000
-1996-04-15 00:00:00,36.5,36.88,36.13,36.75,2217200
-1996-04-16 00:00:00,36.63,36.63,36.25,36.38,2728400
-1996-04-17 00:00:00,36.25,36.25,35.63,36.0,1820800
-1996-04-18 00:00:00,35.88,36.0,35.5,36.0,2800800
-1996-04-19 00:00:00,36.25,36.5,35.88,36.5,4150000
-1996-04-22 00:00:00,36.75,37.13,36.63,36.63,2260400
-1996-04-23 00:00:00,36.5,36.75,36.25,36.63,1775200
-1996-04-24 00:00:00,36.63,36.75,36.25,36.38,1190800
-1996-04-25 00:00:00,36.0,36.25,35.25,36.0,1980400
-1996-04-26 00:00:00,36.13,36.5,36.13,36.38,2379200
-1996-04-29 00:00:00,35.75,36.5,35.75,36.38,1309600
-1996-04-30 00:00:00,36.0,36.38,35.75,36.13,1592800
-1996-05-01 00:00:00,35.88,36.13,35.88,36.13,1327200
-1996-05-02 00:00:00,35.38,35.75,34.38,34.63,2076000
-1996-05-03 00:00:00,34.75,35.25,34.63,35.0,2834000
-1996-05-06 00:00:00,34.25,34.63,33.63,34.5,2446400
-1996-05-07 00:00:00,34.13,34.63,33.5,34.5,4112000
-1996-05-08 00:00:00,33.88,35.25,33.75,35.13,2878800
-1996-05-09 00:00:00,35.0,35.38,34.88,35.0,2477200
-1996-05-10 00:00:00,35.5,35.5,35.13,35.5,2366000
-1996-05-13 00:00:00,35.5,35.88,35.25,35.88,1624800
-1996-05-14 00:00:00,36.0,36.25,35.5,35.75,2105600
-1996-05-15 00:00:00,36.25,36.25,35.5,35.88,2087600
-1996-05-16 00:00:00,35.25,36.0,35.25,35.75,2158800
-1996-05-17 00:00:00,36.13,36.13,35.75,36.0,1660000
-1996-05-20 00:00:00,36.13,36.38,35.88,36.0,2594400
-1996-05-21 00:00:00,36.0,36.38,35.75,36.0,2141600
-1996-05-22 00:00:00,35.88,36.5,35.88,36.38,2268400
-1996-05-23 00:00:00,36.38,36.88,36.0,36.13,2787200
-1996-05-24 00:00:00,36.0,36.88,36.0,36.75,2214400
-1996-05-28 00:00:00,36.88,37.0,35.88,35.88,2903600
-1996-05-29 00:00:00,35.88,36.25,35.63,35.88,2822800
-1996-05-30 00:00:00,35.75,36.0,35.5,35.63,4082400
-1996-05-31 00:00:00,35.63,35.63,34.75,34.88,2812000
-1996-06-03 00:00:00,34.38,35.13,34.25,35.0,2824400
-1996-06-04 00:00:00,35.63,35.75,35.13,35.25,3746400
-1996-06-05 00:00:00,35.38,35.5,35.0,35.25,2418000
-1996-06-06 00:00:00,35.63,36.0,35.5,35.75,8765600
-1996-06-07 00:00:00,34.25,35.0,34.25,35.0,1486800
-1996-06-10 00:00:00,35.0,35.0,34.63,34.75,1914400
-1996-06-11 00:00:00,34.75,35.38,34.63,34.88,2834000
-1996-06-12 00:00:00,35.0,35.25,34.5,34.63,2882000
-1996-06-13 00:00:00,34.75,34.88,34.25,34.63,2818000
-1996-06-14 00:00:00,34.75,35.0,34.5,34.75,4960800
-1996-06-17 00:00:00,34.63,34.63,34.25,34.25,2032400
-1996-06-18 00:00:00,34.13,34.75,34.0,34.63,3174400
-1996-06-19 00:00:00,34.63,35.13,34.0,34.13,3349200
-1996-06-20 00:00:00,34.13,34.13,33.0,34.0,5629200
-1996-06-21 00:00:00,34.25,34.25,33.5,33.88,4662000
-1996-06-24 00:00:00,33.88,34.38,33.75,34.25,4792000
-1996-06-25 00:00:00,34.5,34.63,34.38,34.63,2393600
-1996-06-26 00:00:00,34.63,34.75,34.0,34.25,1428800
-1996-06-27 00:00:00,34.25,34.75,34.0,34.75,1892400
-1996-06-28 00:00:00,34.75,34.88,34.5,34.88,2948400
-1996-07-01 00:00:00,34.88,35.13,34.63,35.0,2287200
-1996-07-02 00:00:00,35.0,35.0,34.13,34.25,3456800
-1996-07-03 00:00:00,34.13,34.63,33.63,34.5,3676400
-1996-07-05 00:00:00,33.5,33.88,33.25,33.38,1210800
-1996-07-08 00:00:00,32.88,33.13,32.25,32.5,2139600
-1996-07-09 00:00:00,32.63,33.63,32.63,33.38,2448400
-1996-07-10 00:00:00,33.25,33.88,33.13,33.75,1767600
-1996-07-11 00:00:00,33.75,33.88,32.5,33.0,3834400
-1996-07-12 00:00:00,32.75,33.38,32.63,32.75,1723200
-1996-07-15 00:00:00,32.88,33.25,32.63,32.88,1862000
-1996-07-16 00:00:00,32.88,33.5,32.0,32.88,2919600
-1996-07-17 00:00:00,33.25,33.5,32.88,33.38,2048800
-1996-07-18 00:00:00,33.5,34.5,33.5,34.0,3833200
-1996-07-19 00:00:00,34.25,34.25,33.63,33.88,4328800
-1996-07-22 00:00:00,33.88,33.88,33.5,33.5,1575200
-1996-07-23 00:00:00,33.63,33.63,32.88,33.13,5106000
-1996-07-24 00:00:00,32.75,33.38,32.5,33.0,2903200
-1996-07-25 00:00:00,33.0,33.63,33.0,33.5,3886800
-1996-07-26 00:00:00,33.63,34.13,33.25,34.13,2248400
-1996-07-29 00:00:00,33.88,34.13,33.75,33.88,1243200
-1996-07-30 00:00:00,34.13,34.88,34.13,34.88,1950800
-1996-07-31 00:00:00,34.63,35.5,34.63,35.5,2735200
-1996-08-01 00:00:00,35.25,36.31,35.25,36.13,1779200
-1996-08-02 00:00:00,36.5,37.0,36.5,37.0,3796000
-1996-08-05 00:00:00,36.75,36.75,36.25,36.5,1876400
-1996-08-06 00:00:00,36.25,36.5,36.13,36.5,1860000
-1996-08-07 00:00:00,36.38,36.75,36.13,36.63,3119200
-1996-08-08 00:00:00,36.5,37.25,36.5,37.25,2516400
-1996-08-09 00:00:00,37.25,37.25,37.0,37.13,2305200
-1996-08-12 00:00:00,36.88,37.38,36.88,37.38,1050400
-1996-08-13 00:00:00,37.38,37.63,37.0,37.25,2180800
-1996-08-14 00:00:00,37.5,37.5,37.0,37.0,2481200
-1996-08-15 00:00:00,37.13,37.5,36.75,37.38,1544800
-1996-08-16 00:00:00,37.63,38.25,37.5,38.25,2490400
-1996-08-19 00:00:00,38.0,38.25,37.63,38.13,1175200
-1996-08-20 00:00:00,38.25,38.5,38.0,38.5,1548000
-1996-08-21 00:00:00,38.5,38.63,38.0,38.13,1942800
-1996-08-22 00:00:00,38.25,38.5,38.13,38.38,2264800
-1996-08-23 00:00:00,38.13,38.38,38.0,38.0,1429600
-1996-08-26 00:00:00,38.0,38.13,37.63,38.13,1418400
-1996-08-27 00:00:00,38.13,38.75,38.13,38.5,1663200
-1996-08-28 00:00:00,38.38,38.63,38.25,38.63,1109600
-1996-08-29 00:00:00,38.5,38.5,37.88,38.13,2286000
-1996-08-30 00:00:00,38.0,38.13,37.63,37.63,6231600
-1996-09-03 00:00:00,37.13,38.0,36.75,37.75,2653600
-1996-09-04 00:00:00,37.63,38.25,37.63,38.25,2482800
-1996-09-05 00:00:00,38.0,38.63,37.88,38.13,3128000
-1996-09-06 00:00:00,38.13,39.0,38.13,38.63,2679600
-1996-09-09 00:00:00,38.88,39.0,38.63,39.0,1487200
-1996-09-10 00:00:00,38.88,39.0,38.5,38.63,2038400
-1996-09-11 00:00:00,38.63,38.88,38.38,38.88,2180400
-1996-09-12 00:00:00,38.88,39.38,38.75,39.25,2052000
-1996-09-13 00:00:00,40.0,40.75,40.0,40.38,2588400
-1996-09-16 00:00:00,40.63,41.0,40.0,40.25,2148800
-1996-09-17 00:00:00,40.25,40.25,39.5,39.63,1538000
-1996-09-18 00:00:00,39.63,39.88,39.38,39.63,1430000
-1996-09-19 00:00:00,39.5,40.13,39.38,40.0,1015600
-1996-09-20 00:00:00,40.25,40.25,39.75,40.0,2750000
-1996-09-23 00:00:00,39.75,40.5,39.5,40.5,1032400
-1996-09-24 00:00:00,40.25,40.75,40.0,40.5,2159600
-1996-09-25 00:00:00,40.88,40.88,40.25,40.5,2872800
-1996-09-26 00:00:00,40.75,40.88,40.63,40.63,955600
-1996-09-27 00:00:00,40.88,40.88,40.13,40.5,1212800
-1996-09-30 00:00:00,40.38,41.0,40.25,40.75,1373600
-1996-10-01 00:00:00,40.88,42.0,40.88,42.0,3573600
-1996-10-02 00:00:00,41.88,42.75,41.75,42.25,3309200
-1996-10-03 00:00:00,42.13,42.38,42.0,42.13,3018400
-1996-10-04 00:00:00,42.13,43.25,42.13,42.75,3741600
-1996-10-07 00:00:00,42.38,42.5,42.13,42.5,3852400
-1996-10-08 00:00:00,42.5,42.63,42.13,42.38,1578800
-1996-10-09 00:00:00,42.38,42.38,41.75,42.25,1846800
-1996-10-10 00:00:00,42.0,42.38,41.88,42.25,1284400
-1996-10-11 00:00:00,42.5,42.5,42.25,42.5,744400
-1996-10-14 00:00:00,42.38,42.5,42.13,42.38,1562800
-1996-10-15 00:00:00,42.38,42.38,41.63,42.38,2381600
-1996-10-16 00:00:00,42.38,42.38,41.88,42.38,1028400
-1996-10-17 00:00:00,42.38,42.88,42.0,42.88,1810000
-1996-10-18 00:00:00,43.38,43.5,43.13,43.13,1957600
-1996-10-21 00:00:00,43.25,43.63,43.13,43.25,1280000
-1996-10-22 00:00:00,43.0,43.13,42.5,42.88,2852000
-1996-10-23 00:00:00,42.88,43.0,42.38,42.88,2393200
-1996-10-24 00:00:00,42.88,42.88,42.5,42.5,985600
-1996-10-25 00:00:00,42.5,43.0,42.38,42.88,1272800
-1996-10-28 00:00:00,43.0,43.0,42.25,42.38,2690000
-1996-10-29 00:00:00,42.0,43.75,42.0,43.25,4228400
-1996-10-30 00:00:00,43.38,43.38,43.13,43.38,1316400
-1996-10-31 00:00:00,43.38,43.94,43.38,43.88,1632400
-1996-11-01 00:00:00,44.0,44.25,43.38,43.63,2612000
-1996-11-04 00:00:00,43.63,44.13,43.38,44.0,1856000
-1996-11-05 00:00:00,44.5,45.13,44.38,44.63,5856800
-1996-11-06 00:00:00,44.25,44.5,43.88,44.38,3881200
-1996-11-07 00:00:00,44.38,44.38,43.88,44.25,2915200
-1996-11-08 00:00:00,44.25,44.25,43.38,43.63,4410800
-1996-11-11 00:00:00,43.63,43.63,43.13,43.38,1800800
-1996-11-12 00:00:00,43.25,43.25,42.75,43.0,3513600
-1996-11-13 00:00:00,43.0,43.0,42.5,42.88,2003600
-1996-11-14 00:00:00,42.63,43.75,42.5,43.75,2962800
-1996-11-15 00:00:00,44.13,44.25,43.5,43.63,4454400
-1996-11-18 00:00:00,43.63,43.63,42.25,43.5,2122800
-1996-11-19 00:00:00,43.5,45.13,43.5,45.0,4088800
-1996-11-20 00:00:00,45.0,45.0,44.0,44.38,2882400
-1996-11-21 00:00:00,44.75,44.75,44.25,44.25,3841600
-1996-11-22 00:00:00,44.0,45.38,44.0,45.38,2654800
-1996-11-25 00:00:00,45.38,46.38,45.0,46.13,3940400
-1996-11-26 00:00:00,46.13,46.88,46.0,46.25,4145200
-1996-11-27 00:00:00,46.5,46.5,45.5,45.5,2047200
-1996-11-29 00:00:00,45.88,46.75,45.75,46.75,776000
-1996-12-02 00:00:00,46.75,46.75,45.63,46.38,2696000
-1996-12-03 00:00:00,46.38,46.75,45.25,45.38,1784000
-1996-12-04 00:00:00,44.0,44.38,43.63,44.25,4433600
-1996-12-05 00:00:00,44.0,44.13,43.63,44.0,2305200
-1996-12-06 00:00:00,42.5,44.25,42.25,44.0,2977600
-1996-12-09 00:00:00,44.13,45.13,44.13,45.13,969200
-1996-12-10 00:00:00,45.0,45.25,44.63,44.63,1534000
-1996-12-11 00:00:00,43.0,43.75,43.0,43.63,2218400
-1996-12-12 00:00:00,43.88,44.0,42.63,43.0,2336400
-1996-12-13 00:00:00,42.63,43.25,42.13,42.75,2386000
-1996-12-16 00:00:00,43.0,43.38,42.0,42.0,3247200
-1996-12-17 00:00:00,40.75,43.38,40.75,43.0,2592800
-1996-12-18 00:00:00,43.5,44.0,42.88,43.25,2321600
-1996-12-19 00:00:00,43.63,45.0,43.63,45.0,1881200
-1996-12-20 00:00:00,46.5,46.5,45.25,46.0,5680000
-1996-12-23 00:00:00,46.0,46.0,44.88,45.38,1226000
-1996-12-24 00:00:00,45.5,45.5,45.13,45.38,1053200
-1996-12-26 00:00:00,45.5,45.75,45.5,45.75,932800
-1996-12-27 00:00:00,45.75,45.75,45.25,45.38,696400
-1996-12-30 00:00:00,45.38,45.75,45.13,45.25,1042000
-1996-12-31 00:00:00,45.25,45.5,43.5,43.5,1760800
-1997-01-02 00:00:00,43.75,44.13,42.88,43.25,2258400
-1997-01-03 00:00:00,43.75,44.25,43.25,44.13,2239600
-1997-01-06 00:00:00,44.38,44.63,43.5,43.63,1820000
-1997-01-07 00:00:00,43.38,44.13,42.75,44.13,1946400
-1997-01-08 00:00:00,44.38,44.75,44.0,44.38,3850000
-1997-01-09 00:00:00,44.38,44.63,44.13,44.38,2275600
-1997-01-10 00:00:00,43.5,43.88,43.13,43.88,3166000
-1997-01-13 00:00:00,44.25,45.25,44.25,45.25,3342400
-1997-01-14 00:00:00,45.25,46.25,45.25,46.0,3003200
-1997-01-15 00:00:00,45.75,46.38,45.0,46.38,2666400
-1997-01-16 00:00:00,46.38,46.38,45.38,46.25,1805600
-1997-01-17 00:00:00,45.25,46.63,45.25,46.5,2414400
-1997-01-20 00:00:00,46.63,46.75,45.88,46.25,2964800
-1997-01-21 00:00:00,45.5,46.63,45.5,46.63,1851200
-1997-01-22 00:00:00,46.63,47.13,46.38,46.75,4532800
-1997-01-23 00:00:00,47.63,47.63,46.13,46.13,2659200
-1997-01-24 00:00:00,46.0,46.0,44.75,45.0,4318800
-1997-01-27 00:00:00,44.88,45.75,44.5,45.25,2471600
-1997-01-28 00:00:00,46.25,46.75,45.25,45.75,2836400
-1997-01-29 00:00:00,46.0,46.75,45.88,46.38,5280800
-1997-01-30 00:00:00,46.63,48.0,46.38,48.0,1910400
-1997-01-31 00:00:00,48.0,48.13,47.38,47.63,4010800
-1997-02-03 00:00:00,47.63,47.75,46.88,47.75,3714000
-1997-02-04 00:00:00,47.75,48.25,47.25,48.13,2694800
-1997-02-05 00:00:00,48.0,48.63,47.25,47.5,3173200
-1997-02-06 00:00:00,47.5,47.88,47.25,47.75,1846000
-1997-02-07 00:00:00,48.0,48.88,48.0,48.75,6076400
-1997-02-10 00:00:00,48.88,49.5,48.63,48.88,4128000
-1997-02-11 00:00:00,49.0,49.13,48.0,48.88,1738800
-1997-02-12 00:00:00,48.88,49.75,48.38,49.75,2469600
-1997-02-13 00:00:00,49.75,51.38,49.63,51.38,4116400
-1997-02-14 00:00:00,52.0,52.0,51.13,51.25,3108400
-1997-02-18 00:00:00,51.25,51.63,50.63,51.63,2201600
-1997-02-19 00:00:00,51.5,52.13,51.25,51.75,3743200
-1997-02-20 00:00:00,51.25,51.25,50.0,50.63,3811600
-1997-02-21 00:00:00,50.63,50.63,49.75,50.13,2050000
-1997-02-24 00:00:00,50.0,51.25,50.0,50.88,1926000
-1997-02-25 00:00:00,51.38,52.0,51.13,52.0,1901200
-1997-02-26 00:00:00,52.5,52.88,50.0,51.5,4749200
-1997-02-27 00:00:00,51.25,51.25,50.13,50.5,2002800
-1997-02-28 00:00:00,50.13,50.25,49.63,49.75,2236000
-1997-03-03 00:00:00,49.13,50.38,49.13,50.38,2768800
-1997-03-04 00:00:00,50.5,51.13,49.75,50.63,1245200
-1997-03-05 00:00:00,50.5,51.13,50.25,50.88,1745600
-1997-03-06 00:00:00,51.13,51.5,50.75,51.13,2056400
-1997-03-07 00:00:00,51.63,52.63,51.5,52.0,3064400
-1997-03-10 00:00:00,52.25,53.25,51.75,53.0,2270000
-1997-03-11 00:00:00,53.25,53.25,52.13,52.5,3759600
-1997-03-12 00:00:00,52.25,52.5,51.38,51.63,1910800
-1997-03-13 00:00:00,51.5,51.5,49.63,49.63,3037600
-1997-03-14 00:00:00,50.25,50.5,49.5,50.38,2526800
-1997-03-17 00:00:00,50.38,50.38,48.13,49.38,5104000
-1997-03-18 00:00:00,49.63,49.63,48.38,48.75,2350400
-1997-03-19 00:00:00,48.63,49.25,48.13,48.75,2576800
-1997-03-20 00:00:00,48.75,49.63,48.25,49.25,2608800
-1997-03-21 00:00:00,49.38,50.5,49.13,49.88,4048000
-1997-03-24 00:00:00,50.0,51.38,50.0,51.13,3359200
-1997-03-25 00:00:00,51.13,51.75,50.38,50.5,2609200
-1997-03-26 00:00:00,50.5,50.5,49.25,49.75,3001200
-1997-03-27 00:00:00,50.13,50.25,47.5,47.88,3178400
-1997-03-31 00:00:00,47.5,47.5,46.0,46.25,5137200
-1997-04-01 00:00:00,45.5,47.38,45.5,47.25,3691200
-1997-04-02 00:00:00,46.5,46.5,45.5,45.88,3002800
-1997-04-03 00:00:00,45.38,46.25,45.38,45.75,7938000
-1997-04-04 00:00:00,45.38,46.63,45.25,46.38,2669200
-1997-04-07 00:00:00,46.63,47.38,46.38,47.13,2160400
-1997-04-08 00:00:00,47.0,48.25,46.75,48.25,2466000
-1997-04-09 00:00:00,48.38,48.38,47.13,47.25,2051600
-1997-04-10 00:00:00,47.13,47.13,46.5,46.63,2251600
-1997-04-11 00:00:00,45.75,46.13,44.75,44.75,5111200
-1997-04-14 00:00:00,44.88,45.25,44.38,45.25,2854000
-1997-04-15 00:00:00,45.75,46.5,45.75,46.13,3671600
-1997-04-16 00:00:00,46.13,46.13,45.13,46.13,3144000
-1997-04-17 00:00:00,46.25,47.75,45.75,47.38,4317200
-1997-04-18 00:00:00,47.38,47.38,46.5,46.5,1725600
-1997-04-21 00:00:00,46.63,46.75,45.75,46.13,1730800
-1997-04-22 00:00:00,45.88,47.63,45.63,47.38,2198400
-1997-04-23 00:00:00,47.63,47.75,46.88,46.88,1965600
-1997-04-24 00:00:00,47.0,47.38,46.63,46.75,1847200
-1997-04-25 00:00:00,46.75,47.25,46.63,46.75,1592000
-1997-04-28 00:00:00,46.63,47.75,46.63,47.38,2622400
-1997-04-29 00:00:00,48.75,49.38,48.75,49.13,2745200
-1997-04-30 00:00:00,49.0,50.0,49.0,49.88,2074800
-1997-05-01 00:00:00,50.0,50.5,49.75,50.13,2366400
-1997-05-02 00:00:00,50.38,51.0,50.25,51.0,2049600
-1997-05-05 00:00:00,51.0,51.75,50.63,51.5,2580000
-1997-05-06 00:00:00,51.5,52.88,51.38,52.38,3423200
-1997-05-07 00:00:00,52.25,52.38,50.5,50.63,1994800
-1997-05-08 00:00:00,50.13,52.63,50.0,52.0,4594800
-1997-05-09 00:00:00,52.13,52.88,52.0,52.75,6398000
-1997-05-12 00:00:00,52.88,53.63,52.5,53.5,2320400
-1997-05-13 00:00:00,53.63,53.63,52.88,53.0,2504800
-1997-05-14 00:00:00,53.25,54.13,53.25,54.0,2763200
-1997-05-15 00:00:00,54.0,54.0,53.0,53.63,2286000
-1997-05-16 00:00:00,53.75,53.75,52.0,52.5,1922400
-1997-05-19 00:00:00,52.25,52.88,51.75,52.75,1516000
-1997-05-20 00:00:00,52.0,53.75,51.63,53.63,2129600
-1997-05-21 00:00:00,53.5,53.63,51.38,52.0,2766400
-1997-05-22 00:00:00,52.75,52.75,51.63,52.13,1924800
-1997-05-23 00:00:00,52.63,53.25,52.38,53.0,1258000
-1997-05-27 00:00:00,52.5,53.13,52.25,52.5,1265200
-1997-05-28 00:00:00,52.25,53.0,52.13,52.38,1724400
-1997-05-29 00:00:00,53.25,53.25,52.13,52.25,1880800
-1997-05-30 00:00:00,52.0,53.63,51.63,53.5,1520000
-1997-06-02 00:00:00,53.75,53.75,52.25,53.25,1941600
-1997-06-03 00:00:00,52.75,53.88,52.5,53.25,2609200
-1997-06-04 00:00:00,53.25,53.75,53.13,53.63,2018400
-1997-06-05 00:00:00,53.63,54.38,53.38,54.0,1832800
-1997-06-06 00:00:00,53.88,55.63,53.88,55.0,3333600
-1997-06-09 00:00:00,55.0,56.0,54.38,55.0,2231600
-1997-06-10 00:00:00,55.75,56.13,55.25,55.25,1976000
-1997-06-11 00:00:00,55.25,55.63,55.13,55.63,1442400
-1997-06-12 00:00:00,56.38,57.25,56.0,57.13,2478400
-1997-06-13 00:00:00,57.5,58.38,57.25,58.0,2706400
-1997-06-16 00:00:00,58.0,58.0,56.88,57.5,2729200
-1997-06-17 00:00:00,57.0,58.25,56.5,57.88,2551200
-1997-06-18 00:00:00,57.88,58.38,57.5,58.38,2327200
-1997-06-19 00:00:00,58.5,59.25,57.63,58.88,2081600
-1997-06-20 00:00:00,58.88,59.0,58.13,58.25,4225200
-1997-06-23 00:00:00,58.0,58.13,57.13,57.38,2242000
-1997-06-24 00:00:00,57.25,58.88,57.13,58.13,3812800
-1997-06-25 00:00:00,58.13,58.5,57.25,57.38,2839200
-1997-06-26 00:00:00,57.44,58.0,56.5,56.88,2076800
-1997-06-27 00:00:00,57.0,57.63,56.56,56.69,1831200
-1997-06-30 00:00:00,56.75,56.88,55.88,56.25,2250400
-1997-07-01 00:00:00,56.38,57.75,56.25,57.0,3343600
-1997-07-02 00:00:00,57.13,58.25,57.0,58.13,2528800
-1997-07-03 00:00:00,58.88,59.75,58.88,59.69,3258400
-1997-07-07 00:00:00,59.75,60.13,58.88,58.94,3758400
-1997-07-08 00:00:00,58.75,59.63,58.63,59.56,3747600
-1997-07-09 00:00:00,59.56,59.75,58.56,59.25,2992000
-1997-07-10 00:00:00,59.25,60.5,59.13,60.31,3615600
-1997-07-11 00:00:00,60.0,60.81,59.75,60.19,2592400
-1997-07-14 00:00:00,59.94,60.5,58.94,59.69,5732800
-1997-07-15 00:00:00,60.13,61.13,59.38,61.13,2925600
-1997-07-16 00:00:00,61.0,64.25,60.5,64.25,3742000
-1997-07-17 00:00:00,64.0,64.31,62.31,62.69,4840400
-1997-07-18 00:00:00,63.13,63.25,60.94,61.63,3529200
-1997-07-21 00:00:00,61.0,62.63,60.56,61.38,2512800
-1997-07-22 00:00:00,61.0,62.88,60.63,62.75,2907600
-1997-07-23 00:00:00,63.75,63.75,62.0,62.31,2277600
-1997-07-24 00:00:00,62.56,63.13,62.25,62.94,3144000
-1997-07-25 00:00:00,63.06,63.13,61.63,61.69,3190800
-1997-07-28 00:00:00,62.0,62.94,61.63,61.63,2207600
-1997-07-29 00:00:00,61.75,62.5,61.69,62.5,3910800
-1997-07-30 00:00:00,62.63,63.31,62.56,63.06,3615600
-1997-07-31 00:00:00,63.0,63.5,62.81,63.06,3126000
-1997-08-01 00:00:00,62.94,62.94,61.06,61.94,3110400
-1997-08-04 00:00:00,61.94,63.13,61.75,62.69,1898400
-1997-08-05 00:00:00,62.44,62.5,61.75,62.06,1198000
-1997-08-06 00:00:00,61.75,62.94,61.63,62.81,1910000
-1997-08-07 00:00:00,62.81,63.5,61.38,61.5,3178800
-1997-08-08 00:00:00,60.75,60.88,58.5,59.75,3206000
-1997-08-11 00:00:00,59.0,60.63,58.94,60.63,2630000
-1997-08-12 00:00:00,60.63,60.75,58.75,58.81,1902400
-1997-08-13 00:00:00,59.38,59.88,58.0,59.13,2846400
-1997-08-14 00:00:00,59.25,59.88,58.25,58.69,3744000
-1997-08-15 00:00:00,58.44,59.13,57.5,58.56,2841200
-1997-08-18 00:00:00,58.56,58.69,57.13,58.0,3099600
-1997-08-19 00:00:00,58.5,59.38,58.13,59.31,2604000
-1997-08-20 00:00:00,59.94,60.5,59.75,60.5,2052400
-1997-08-21 00:00:00,60.38,60.38,58.0,58.94,1568000
-1997-08-22 00:00:00,57.63,58.5,57.44,58.0,2354400
-1997-08-25 00:00:00,58.88,59.0,57.63,58.38,1320800
-1997-08-26 00:00:00,58.13,58.75,57.5,57.69,1604800
-1997-08-27 00:00:00,57.94,58.06,56.94,57.56,2141200
-1997-08-28 00:00:00,57.13,58.38,56.81,57.44,1669600
-1997-08-29 00:00:00,57.06,58.75,56.5,57.44,1844400
-1997-09-02 00:00:00,57.63,60.06,57.63,59.94,3689600
-1997-09-03 00:00:00,60.44,60.5,58.81,59.38,3462000
-1997-09-04 00:00:00,59.13,60.75,58.88,60.38,1801200
-1997-09-05 00:00:00,61.13,61.38,59.56,59.69,2402400
-1997-09-08 00:00:00,60.38,61.44,60.38,60.88,2014400
-1997-09-09 00:00:00,60.44,61.44,60.0,61.0,2082400
-1997-09-10 00:00:00,60.25,61.13,60.06,60.38,2925600
-1997-09-11 00:00:00,60.0,60.19,58.94,59.0,2266800
-1997-09-12 00:00:00,59.63,59.88,59.0,59.56,2128000
-1997-09-15 00:00:00,59.75,60.94,59.38,60.44,2286000
-1997-09-16 00:00:00,61.38,62.94,60.94,62.75,3386000
-1997-09-17 00:00:00,62.63,63.31,62.5,62.94,2681200
-1997-09-18 00:00:00,63.38,63.75,62.88,62.88,3272000
-1997-09-19 00:00:00,63.19,63.25,62.25,62.63,3225600
-1997-09-22 00:00:00,62.63,63.19,62.06,62.25,2259600
-1997-09-23 00:00:00,62.19,63.13,61.13,62.69,3328400
-1997-09-24 00:00:00,62.44,63.13,61.25,61.5,3102400
-1997-09-25 00:00:00,61.0,61.44,60.31,60.44,2376000
-1997-09-26 00:00:00,61.0,62.19,61.0,61.25,3739200
-1997-09-29 00:00:00,61.0,61.75,61.0,61.75,2375600
-1997-09-30 00:00:00,61.5,61.88,61.19,61.25,2052000
-1997-10-01 00:00:00,61.5,62.44,61.25,62.19,2382800
-1997-10-02 00:00:00,62.13,63.5,61.81,63.5,3072800
-1997-10-03 00:00:00,65.0,65.87,64.25,64.94,5252000
-1997-10-06 00:00:00,65.5,65.94,65.0,65.87,5452800
-1997-10-07 00:00:00,65.81,68.0,65.69,67.87,4041600
-1997-10-08 00:00:00,67.12,67.69,65.75,66.19,2771600
-1997-10-09 00:00:00,65.81,66.0,64.94,65.44,2390400
-1997-10-10 00:00:00,64.5,65.37,64.19,65.31,2023600
-1997-10-13 00:00:00,65.87,66.0,65.31,65.62,978800
-1997-10-14 00:00:00,34.0,34.0,32.88,33.94,3180000
-1997-10-15 00:00:00,33.75,33.75,32.94,33.06,2110800
-1997-10-16 00:00:00,33.31,34.06,32.31,32.63,1915400
-1997-10-17 00:00:00,32.38,32.44,31.06,31.94,2151600
-1997-10-20 00:00:00,32.31,32.81,31.75,32.5,1350200
-1997-10-21 00:00:00,32.25,33.63,32.13,33.63,1917000
-1997-10-22 00:00:00,33.63,33.63,33.0,33.0,1452800
-1997-10-23 00:00:00,32.25,33.0,32.06,32.75,1862000
-1997-10-24 00:00:00,33.5,33.5,32.88,33.0,2105800
-1997-10-27 00:00:00,32.75,32.75,30.37,31.06,2288200
-1997-10-28 00:00:00,29.75,32.63,29.75,32.19,4963400
-1997-10-29 00:00:00,32.38,32.88,31.75,32.19,2219800
-1997-10-30 00:00:00,31.56,32.25,31.25,31.44,2360400
-1997-10-31 00:00:00,32.5,32.69,31.87,32.06,2460800
-1997-11-03 00:00:00,33.38,33.38,32.75,33.13,1665400
-1997-11-04 00:00:00,33.0,33.25,32.5,32.94,1333800
-1997-11-05 00:00:00,33.19,33.31,32.75,32.94,1392400
-1997-11-06 00:00:00,32.38,32.56,32.0,32.56,2404000
-1997-11-07 00:00:00,32.38,32.63,31.06,32.19,2779600
-1997-11-10 00:00:00,32.88,32.88,32.25,32.31,2006000
-1997-11-11 00:00:00,32.94,32.94,32.0,32.13,1302600
-1997-11-12 00:00:00,31.87,32.81,31.37,31.44,2382000
-1997-11-13 00:00:00,31.56,32.13,31.37,31.75,2213800
-1997-11-14 00:00:00,32.0,32.75,31.75,32.56,2687200
-1997-11-17 00:00:00,33.0,33.5,32.88,33.31,2534000
-1997-11-18 00:00:00,33.44,33.75,33.0,33.38,3089200
-1997-11-19 00:00:00,33.25,34.56,33.13,34.44,4469400
-1997-11-20 00:00:00,34.94,36.13,34.88,35.5,4747200
-1997-11-21 00:00:00,36.25,36.25,35.25,35.88,4184800
-1997-11-24 00:00:00,35.81,36.0,34.88,35.0,2479200
-1997-11-25 00:00:00,35.25,36.5,34.81,36.38,2999200
-1997-11-26 00:00:00,37.0,37.0,36.44,36.63,2529600
-1997-11-28 00:00:00,37.25,37.69,36.94,37.44,1351400
-1997-12-01 00:00:00,37.44,38.94,37.44,38.69,4540000
-1997-12-02 00:00:00,38.06,39.13,37.94,38.31,3086000
-1997-12-03 00:00:00,39.0,39.0,37.88,38.0,2921600
-1997-12-04 00:00:00,38.25,38.31,37.19,37.19,3563800
-1997-12-05 00:00:00,37.0,37.38,36.5,37.0,4477400
-1997-12-08 00:00:00,37.0,37.63,37.0,37.44,3493400
-1997-12-09 00:00:00,37.94,38.06,37.25,37.44,2895600
-1997-12-10 00:00:00,37.06,37.44,36.5,37.0,2067800
-1997-12-11 00:00:00,36.0,37.0,35.63,36.81,3178200
-1997-12-12 00:00:00,37.06,37.75,36.75,37.5,3177400
-1997-12-15 00:00:00,37.5,38.88,37.25,38.88,3032400
-1997-12-16 00:00:00,39.5,39.5,37.0,37.0,2812800
-1997-12-17 00:00:00,37.06,37.88,37.0,37.75,4417200
-1997-12-18 00:00:00,37.5,37.81,36.88,37.56,2367800
-1997-12-19 00:00:00,36.88,37.63,35.81,37.44,3546000
-1997-12-22 00:00:00,37.69,38.06,36.25,36.75,2748000
-1997-12-23 00:00:00,36.63,37.38,35.69,35.75,2717600
-1997-12-24 00:00:00,35.69,36.0,34.63,35.13,2010200
-1997-12-26 00:00:00,35.38,35.94,35.25,35.75,1161600
-1997-12-29 00:00:00,35.94,36.88,35.94,36.44,2623000
-1997-12-30 00:00:00,37.25,37.88,36.88,37.88,2681000
-1997-12-31 00:00:00,37.75,38.81,37.25,38.75,3448400
-1998-01-02 00:00:00,38.25,38.56,38.0,38.19,2031800
-1998-01-05 00:00:00,38.19,38.94,37.31,37.81,2519800
-1998-01-06 00:00:00,37.75,38.0,37.02,37.44,2799200
-1998-01-07 00:00:00,36.5,36.81,35.31,36.81,5725000
-1998-01-08 00:00:00,37.0,37.56,36.75,37.44,4574800
-1998-01-09 00:00:00,37.25,37.31,35.13,35.69,2976600
-1998-01-12 00:00:00,35.0,36.75,34.75,36.63,2852800
-1998-01-13 00:00:00,37.63,37.63,36.0,36.19,3232800
-1998-01-14 00:00:00,37.0,37.38,36.31,37.31,2694400
-1998-01-15 00:00:00,37.38,37.5,36.94,37.0,2031000
-1998-01-16 00:00:00,37.25,37.44,36.94,37.06,2357000
-1998-01-20 00:00:00,37.44,37.63,36.88,37.63,3157000
-1998-01-21 00:00:00,37.63,37.63,36.06,36.31,3919600
-1998-01-22 00:00:00,36.25,36.25,35.25,36.13,2637000
-1998-01-23 00:00:00,36.13,36.13,34.88,35.56,2361400
-1998-01-26 00:00:00,35.5,36.44,35.44,35.63,1924200
-1998-01-27 00:00:00,35.38,36.56,35.38,36.25,2110800
-1998-01-28 00:00:00,36.88,37.25,36.44,36.56,2827200
-1998-01-29 00:00:00,36.69,37.38,36.44,36.81,2410600
-1998-01-30 00:00:00,36.94,36.94,36.06,36.44,2606800
-1998-02-02 00:00:00,37.25,37.63,36.75,37.31,3278200
-1998-02-03 00:00:00,37.13,38.44,37.0,38.44,4764200
-1998-02-04 00:00:00,38.25,38.63,37.56,38.5,2896000
-1998-02-05 00:00:00,38.44,38.94,37.75,38.38,1721400
-1998-02-06 00:00:00,38.63,39.19,38.44,38.81,3194200
-1998-02-09 00:00:00,38.88,38.88,38.0,38.69,2224400
-1998-02-10 00:00:00,38.94,39.25,38.56,39.25,3152400
-1998-02-11 00:00:00,39.5,39.75,39.13,39.75,2714600
-1998-02-12 00:00:00,39.25,39.75,38.69,39.63,1866600
-1998-02-13 00:00:00,39.75,39.75,39.0,39.44,1705800
-1998-02-17 00:00:00,39.56,39.94,39.31,39.81,1724600
-1998-02-18 00:00:00,39.88,40.19,39.56,40.0,2391600
-1998-02-19 00:00:00,39.38,39.56,39.06,39.56,1967600
-1998-02-20 00:00:00,39.94,39.94,38.63,39.44,2127200
-1998-02-23 00:00:00,39.25,40.0,39.25,39.81,2114600
-1998-02-24 00:00:00,39.81,39.81,39.0,39.5,2043200
-1998-02-25 00:00:00,39.94,40.38,39.75,40.25,2363000
-1998-02-26 00:00:00,41.88,41.88,40.13,41.06,2595800
-1998-02-27 00:00:00,41.0,41.0,40.19,41.0,2539200
-1998-03-02 00:00:00,40.88,41.75,40.81,41.06,2230200
-1998-03-03 00:00:00,41.31,41.5,40.75,41.44,2232800
-1998-03-04 00:00:00,41.44,42.0,41.06,41.44,2845400
-1998-03-05 00:00:00,41.31,42.0,41.13,41.81,3316800
-1998-03-06 00:00:00,42.13,43.56,42.13,43.38,2802400
-1998-03-09 00:00:00,43.31,43.38,42.75,42.94,1927200
-1998-03-10 00:00:00,43.0,43.69,42.94,43.38,1846600
-1998-03-11 00:00:00,43.44,43.5,43.06,43.31,2211200
-1998-03-12 00:00:00,42.88,43.38,42.81,43.19,2384400
-1998-03-13 00:00:00,43.25,43.31,42.5,43.0,1751000
-1998-03-16 00:00:00,43.75,43.75,43.0,43.44,4025400
-1998-03-17 00:00:00,43.44,43.44,43.0,43.31,3287600
-1998-03-18 00:00:00,43.31,43.38,42.81,43.06,3607400
-1998-03-19 00:00:00,43.19,43.75,42.75,43.38,2949200
-1998-03-20 00:00:00,43.88,43.88,43.25,43.38,3014800
-1998-03-23 00:00:00,42.88,43.31,42.25,42.5,3059000
-1998-03-24 00:00:00,42.75,43.31,42.75,42.94,2708000
-1998-03-25 00:00:00,43.31,43.31,41.31,41.88,3467200
-1998-03-26 00:00:00,41.63,42.06,41.38,41.88,2292000
-1998-03-27 00:00:00,42.19,42.19,40.63,41.06,2758400
-1998-03-30 00:00:00,41.06,41.25,40.44,40.75,2121000
-1998-03-31 00:00:00,40.75,42.0,40.75,41.56,3697200
-1998-04-01 00:00:00,41.56,41.63,40.5,40.94,2548000
-1998-04-02 00:00:00,40.75,41.94,40.56,41.81,3639600
-1998-04-03 00:00:00,42.0,42.94,41.69,42.44,4131000
-1998-04-06 00:00:00,42.75,43.13,42.38,42.38,2794800
-1998-04-07 00:00:00,42.38,42.88,42.06,42.56,3145200
-1998-04-08 00:00:00,42.81,42.88,40.94,41.13,2565800
-1998-04-09 00:00:00,41.38,42.38,41.31,42.0,2313600
-1998-04-13 00:00:00,43.0,43.38,42.25,43.13,5597000
-1998-04-14 00:00:00,43.38,43.75,42.0,42.38,3841800
-1998-04-15 00:00:00,42.44,43.13,41.81,43.13,3267200
-1998-04-16 00:00:00,43.13,43.13,42.25,42.31,2719400
-1998-04-17 00:00:00,42.31,42.81,41.88,42.75,2999400
-1998-04-20 00:00:00,42.75,42.75,41.5,42.0,2225400
-1998-04-21 00:00:00,42.0,42.06,41.0,41.31,2417200
-1998-04-22 00:00:00,41.56,42.0,41.13,41.25,2097800
-1998-04-23 00:00:00,41.25,41.25,39.69,39.94,2731800
-1998-04-24 00:00:00,39.69,39.88,38.56,39.13,3184200
-1998-04-27 00:00:00,37.25,38.19,37.0,38.19,3670000
-1998-04-28 00:00:00,38.75,38.75,37.06,37.69,3624800
-1998-04-29 00:00:00,38.13,39.38,37.56,38.81,3434000
-1998-04-30 00:00:00,39.38,40.31,39.25,39.88,2885200
-1998-05-01 00:00:00,39.94,40.69,39.88,40.44,2260600
-1998-05-04 00:00:00,40.5,40.5,39.19,39.38,1897800
-1998-05-05 00:00:00,39.44,39.44,38.63,39.44,2311600
-1998-05-06 00:00:00,39.5,39.5,38.0,38.44,2579600
-1998-05-07 00:00:00,38.69,38.69,37.5,37.56,3490600
-1998-05-08 00:00:00,37.63,38.81,37.56,38.38,2361200
-1998-05-11 00:00:00,38.38,38.94,37.75,37.88,2060200
-1998-05-12 00:00:00,38.13,38.5,37.38,38.31,2596400
-1998-05-13 00:00:00,38.19,38.38,37.75,38.13,1573200
-1998-05-14 00:00:00,37.94,38.56,37.75,38.06,1330200
-1998-05-15 00:00:00,38.06,38.06,37.56,38.06,2445400
-1998-05-18 00:00:00,37.88,38.44,37.31,37.63,2259000
-1998-05-19 00:00:00,37.88,39.13,37.88,38.44,2514200
-1998-05-20 00:00:00,39.25,39.69,38.88,39.69,3080000
-1998-05-21 00:00:00,39.75,40.25,39.31,40.0,2545000
-1998-05-22 00:00:00,40.06,40.19,39.53,39.63,939400
-1998-05-26 00:00:00,39.5,39.5,38.25,38.63,1767200
-1998-05-27 00:00:00,38.56,38.56,37.69,38.5,2283200
-1998-05-28 00:00:00,38.44,39.25,38.06,39.13,2721600
-1998-05-29 00:00:00,39.06,39.38,38.81,38.88,2420000
-1998-06-01 00:00:00,39.5,39.81,38.81,39.13,1755000
-1998-06-02 00:00:00,39.88,39.88,39.06,39.31,1743200
-1998-06-03 00:00:00,39.19,39.31,38.56,38.63,1524400
-1998-06-04 00:00:00,38.0,39.06,37.31,39.06,2192800
-1998-06-05 00:00:00,39.0,39.75,38.94,39.69,2477000
-1998-06-08 00:00:00,38.63,39.63,36.5,36.81,15914600
-1998-06-09 00:00:00,36.56,36.94,34.69,35.94,11063600
-1998-06-10 00:00:00,36.0,36.25,35.75,36.25,8773000
-1998-06-11 00:00:00,36.5,36.81,35.44,35.5,6429400
-1998-06-12 00:00:00,35.88,36.0,34.0,35.06,5806600
-1998-06-15 00:00:00,34.25,34.81,34.06,34.25,5460000
-1998-06-16 00:00:00,34.75,34.88,34.0,34.38,4483800
-1998-06-17 00:00:00,34.5,36.19,34.5,35.81,6195600
-1998-06-18 00:00:00,35.63,35.94,35.44,35.56,2873400
-1998-06-19 00:00:00,35.75,35.81,34.63,34.75,6180000
-1998-06-22 00:00:00,34.94,35.5,34.19,35.38,4645200
-1998-06-23 00:00:00,35.75,36.06,35.5,36.0,4438600
-1998-06-24 00:00:00,36.13,36.69,35.69,36.69,3113000
-1998-06-25 00:00:00,36.69,37.0,36.5,36.75,3725600
-1998-06-26 00:00:00,36.94,37.0,36.56,36.75,2100800
-1998-06-29 00:00:00,37.0,37.44,36.88,37.38,3540000
-1998-06-30 00:00:00,37.19,37.88,37.06,37.5,3794400
-1998-07-01 00:00:00,37.69,38.56,37.56,38.56,4383200
-1998-07-02 00:00:00,38.56,38.56,37.94,38.31,2317200
-1998-07-06 00:00:00,38.06,38.69,37.81,38.69,2772400
-1998-07-07 00:00:00,38.5,38.69,37.88,38.56,2099800
-1998-07-08 00:00:00,38.31,39.13,38.13,39.13,3177800
-1998-07-09 00:00:00,38.88,39.06,38.5,38.5,2239400
-1998-07-10 00:00:00,38.5,39.0,38.31,38.88,2608000
-1998-07-13 00:00:00,39.0,39.13,38.13,38.13,2032800
-1998-07-14 00:00:00,39.0,39.44,38.88,39.38,2687400
-1998-07-15 00:00:00,39.69,39.75,38.88,38.88,2802200
-1998-07-16 00:00:00,38.94,39.38,38.63,39.38,2914200
-1998-07-17 00:00:00,39.63,39.63,38.94,39.06,2465600
-1998-07-20 00:00:00,39.06,39.13,38.63,38.75,1971400
-1998-07-21 00:00:00,38.94,39.13,37.38,37.69,1975800
-1998-07-22 00:00:00,38.0,38.19,37.69,38.19,3369000
-1998-07-23 00:00:00,38.44,38.44,37.38,37.5,3788000
-1998-07-24 00:00:00,37.5,37.5,36.31,36.94,3782400
-1998-07-27 00:00:00,36.94,37.75,36.25,37.5,2571800
-1998-07-28 00:00:00,37.5,37.56,36.0,36.56,3448600
-1998-07-29 00:00:00,36.81,37.19,36.5,36.63,3117600
-1998-07-30 00:00:00,36.5,37.0,36.13,37.0,3272800
-1998-07-31 00:00:00,36.75,36.88,35.75,35.94,2796800
-1998-08-03 00:00:00,35.56,36.0,35.25,35.81,3638600
-1998-08-04 00:00:00,35.69,36.0,34.0,34.25,5381800
-1998-08-05 00:00:00,34.0,34.38,33.06,34.0,4945000
-1998-08-06 00:00:00,34.0,34.19,33.38,34.06,4203200
-1998-08-07 00:00:00,33.94,34.56,33.75,34.19,2798000
-1998-08-10 00:00:00,33.94,34.13,33.38,33.5,2308600
-1998-08-11 00:00:00,33.5,33.56,32.19,33.13,4936400
-1998-08-12 00:00:00,33.25,33.94,33.19,33.69,4561600
-1998-08-13 00:00:00,33.75,33.94,33.25,33.69,3522800
-1998-08-14 00:00:00,33.69,33.69,32.31,32.63,4444000
-1998-08-17 00:00:00,32.63,33.19,32.38,33.0,2348400
-1998-08-18 00:00:00,33.25,34.44,33.13,34.31,4810600
-1998-08-19 00:00:00,34.19,34.5,33.38,33.88,2132400
-1998-08-20 00:00:00,33.88,33.94,33.06,33.13,3135600
-1998-08-21 00:00:00,32.81,32.81,31.56,32.06,4193600
-1998-08-24 00:00:00,32.0,33.0,32.0,32.19,3616000
-1998-08-25 00:00:00,32.75,33.19,31.44,31.75,3548000
-1998-08-26 00:00:00,30.12,31.87,30.12,31.87,4863200
-1998-08-27 00:00:00,31.87,31.87,30.25,30.75,6475000
-1998-08-28 00:00:00,31.0,31.25,29.94,30.31,3722400
-1998-08-31 00:00:00,30.37,31.0,28.87,29.75,4385600
-1998-09-01 00:00:00,29.5,31.0,27.5,30.69,6949200
-1998-09-02 00:00:00,30.69,31.87,30.31,31.0,4437200
-1998-09-03 00:00:00,29.81,31.31,29.81,30.62,4085800
-1998-09-04 00:00:00,30.56,30.75,29.37,29.87,3561200
-1998-09-08 00:00:00,31.25,32.69,31.25,32.06,7253200
-1998-09-09 00:00:00,32.13,32.63,31.62,31.81,5524400
-1998-09-10 00:00:00,30.25,30.87,30.0,30.87,5328600
-1998-09-11 00:00:00,30.87,32.5,30.62,32.31,9104800
-1998-09-14 00:00:00,32.31,33.94,32.31,32.88,7407200
-1998-09-15 00:00:00,32.94,33.94,32.69,33.63,7826400
-1998-09-16 00:00:00,33.88,34.31,33.25,34.31,5144800
-1998-09-17 00:00:00,32.75,34.06,32.75,33.94,3405200
-1998-09-18 00:00:00,33.19,33.5,33.0,33.25,7762400
-1998-09-21 00:00:00,32.63,34.06,32.13,34.0,4209400
-1998-09-22 00:00:00,34.0,35.56,34.0,35.5,6258800
-1998-09-23 00:00:00,35.5,36.88,35.38,36.63,5788800
-1998-09-24 00:00:00,36.63,36.63,35.63,36.0,5108200
-1998-09-25 00:00:00,35.0,36.5,34.75,36.5,5347200
-1998-09-28 00:00:00,36.5,37.25,36.0,36.69,6939200
-1998-09-29 00:00:00,36.94,37.31,36.63,37.06,5726600
-1998-09-30 00:00:00,36.5,36.63,34.56,36.0,3163400
-1998-10-01 00:00:00,35.06,35.5,34.5,34.5,4937200
-1998-10-02 00:00:00,34.56,35.31,33.63,34.56,4926200
-1998-10-05 00:00:00,34.56,34.56,32.31,33.63,4634000
-1998-10-06 00:00:00,33.69,34.56,32.69,32.75,3815000
-1998-10-07 00:00:00,32.75,33.25,30.75,31.69,4747200
-1998-10-08 00:00:00,30.81,31.94,30.19,31.62,5015800
-1998-10-09 00:00:00,32.5,34.13,31.94,34.13,4820200
-1998-10-12 00:00:00,34.63,34.75,31.81,32.5,11206000
-1998-10-13 00:00:00,32.69,33.0,32.25,32.88,5714600
-1998-10-14 00:00:00,32.63,33.88,32.25,33.38,4066200
-1998-10-15 00:00:00,33.38,36.06,32.69,35.63,7710200
-1998-10-16 00:00:00,38.25,38.25,36.0,36.06,11618600
-1998-10-19 00:00:00,36.0,36.94,35.81,36.75,3434400
-1998-10-20 00:00:00,37.5,38.19,37.44,37.88,10155600
-1998-10-21 00:00:00,38.0,38.06,37.5,37.94,3944600
-1998-10-22 00:00:00,37.44,37.94,36.5,37.31,4032200
-1998-10-23 00:00:00,36.88,37.38,36.56,37.0,2712000
-1998-10-26 00:00:00,37.0,37.19,36.81,36.81,2021000
-1998-10-27 00:00:00,36.88,36.88,36.0,36.19,3057000
-1998-10-28 00:00:00,36.25,36.69,36.0,36.69,2814400
-1998-10-29 00:00:00,36.63,37.0,36.0,36.94,3842200
-1998-10-30 00:00:00,37.19,37.31,36.81,37.19,5054400
-1998-11-02 00:00:00,37.44,37.63,37.13,37.19,3917600
-1998-11-03 00:00:00,37.63,38.19,37.44,37.81,8193800
-1998-11-04 00:00:00,38.25,38.5,37.81,38.0,9283400
-1998-11-05 00:00:00,38.75,39.75,38.5,39.75,17867200
-1998-11-06 00:00:00,39.63,40.25,39.44,40.0,13024400
-1998-11-09 00:00:00,40.0,40.0,38.88,39.06,7773600
-1998-11-10 00:00:00,39.31,40.06,39.06,39.69,9698000
-1998-11-11 00:00:00,40.0,40.0,39.06,39.31,4343200
-1998-11-12 00:00:00,39.06,39.38,38.69,38.81,4985800
-1998-11-13 00:00:00,38.69,38.81,38.06,38.44,6504200
-1998-11-16 00:00:00,38.5,39.13,37.94,38.88,7394000
-1998-11-17 00:00:00,39.06,40.88,38.81,40.63,10246600
-1998-11-18 00:00:00,40.63,40.75,39.75,40.44,6493800
-1998-11-19 00:00:00,40.25,40.88,39.69,40.13,4788600
-1998-11-20 00:00:00,40.5,40.5,39.69,39.88,7089800
-1998-11-23 00:00:00,39.94,40.44,39.0,39.25,10600400
-1998-11-24 00:00:00,38.88,38.94,38.06,38.19,10244800
-1998-11-25 00:00:00,38.13,38.38,37.81,38.13,4789800
-1998-11-27 00:00:00,38.13,38.13,37.0,37.31,2352600
-1998-11-30 00:00:00,37.31,37.31,35.63,36.13,9447000
-1998-12-01 00:00:00,35.75,36.69,35.56,36.63,7936600
-1998-12-02 00:00:00,36.25,37.25,36.13,37.19,7325600
-1998-12-03 00:00:00,37.0,37.13,35.56,35.56,7468400
-1998-12-04 00:00:00,36.25,37.25,36.0,37.13,5111800
-1998-12-07 00:00:00,37.13,37.25,36.56,36.88,3469600
-1998-12-08 00:00:00,36.0,36.13,35.0,35.06,9176800
-1998-12-09 00:00:00,35.19,35.63,34.31,34.5,7890400
-1998-12-10 00:00:00,34.56,35.31,33.75,35.0,9155600
-1998-12-11 00:00:00,35.0,36.25,34.25,36.25,6273200
-1998-12-14 00:00:00,35.06,35.63,34.44,34.75,5565400
-1998-12-15 00:00:00,34.75,34.88,33.88,34.56,13916600
-1998-12-16 00:00:00,34.94,35.56,34.19,35.38,7607800
-1998-12-17 00:00:00,37.13,39.25,36.25,38.75,16230600
-1998-12-18 00:00:00,38.69,38.94,38.25,38.69,11877400
-1998-12-21 00:00:00,38.69,38.81,38.0,38.25,8008800
-1998-12-22 00:00:00,38.25,38.38,37.19,37.38,5877200
-1998-12-23 00:00:00,37.38,37.69,37.19,37.38,5651200
-1998-12-24 00:00:00,37.5,37.75,37.25,37.75,2630200
-1998-12-28 00:00:00,37.94,38.56,37.88,38.13,5004400
-1998-12-29 00:00:00,38.63,39.44,38.0,39.31,5451000
-1998-12-30 00:00:00,39.13,39.5,38.63,39.25,6087800
-1998-12-31 00:00:00,39.5,39.94,38.94,39.94,8804800
-1999-01-04 00:00:00,39.94,40.25,39.44,39.88,11181200
-1999-01-05 00:00:00,39.88,40.19,39.44,40.19,7928800
-1999-01-06 00:00:00,40.06,40.44,39.69,39.81,11730800
-1999-01-07 00:00:00,39.19,39.94,39.06,39.94,9755400
-1999-01-08 00:00:00,40.0,40.06,39.69,39.81,8163400
-1999-01-11 00:00:00,39.81,39.88,37.88,38.31,10866200
-1999-01-12 00:00:00,37.81,38.0,37.0,37.19,6643200
-1999-01-13 00:00:00,35.5,37.0,35.38,36.63,10818800
-1999-01-14 00:00:00,35.5,36.19,35.38,35.75,9038200
-1999-01-15 00:00:00,35.56,37.5,35.56,37.5,11092000
-1999-01-19 00:00:00,36.56,37.38,36.13,36.81,8472200
-1999-01-20 00:00:00,36.75,37.38,35.88,37.38,11843600
-1999-01-21 00:00:00,37.0,37.31,36.25,37.13,10401400
-1999-01-22 00:00:00,36.94,37.31,36.31,36.75,8229600
-1999-01-25 00:00:00,36.5,36.69,35.88,36.31,6459200
-1999-01-26 00:00:00,36.19,36.19,35.25,35.81,8690200
-1999-01-27 00:00:00,35.63,36.0,34.94,35.0,7858400
-1999-01-28 00:00:00,35.25,35.69,35.0,35.56,10133000
-1999-01-29 00:00:00,35.38,35.38,34.44,35.0,10618200
-1999-02-01 00:00:00,34.88,34.88,33.69,34.0,10385400
-1999-02-02 00:00:00,34.88,34.94,33.56,34.19,14191400
-1999-02-03 00:00:00,34.13,34.63,33.5,33.5,11180600
-1999-02-04 00:00:00,33.63,34.13,33.56,34.0,16733200
-1999-02-05 00:00:00,33.88,34.38,33.56,34.38,9501200
-1999-02-08 00:00:00,34.5,34.69,34.19,34.56,8448400
-1999-02-09 00:00:00,34.44,34.44,32.5,33.06,14991200
-1999-02-10 00:00:00,32.94,33.13,32.19,32.75,11472600
-1999-02-11 00:00:00,32.88,34.5,32.13,34.0,13356600
-1999-02-12 00:00:00,33.94,34.38,33.13,34.13,10268000
-1999-02-16 00:00:00,35.0,35.25,34.56,35.06,8878000
-1999-02-17 00:00:00,35.06,36.69,34.88,36.5,12792400
-1999-02-18 00:00:00,36.69,37.13,36.5,37.0,9672000
-1999-02-19 00:00:00,37.0,37.0,36.56,36.63,5730200
-1999-02-22 00:00:00,36.81,37.63,36.75,37.56,5643000
-1999-02-23 00:00:00,37.5,37.88,37.0,37.13,5599000
-1999-02-24 00:00:00,37.38,37.69,35.81,36.0,5960000
-1999-02-25 00:00:00,35.75,37.0,35.5,36.94,6735800
-1999-02-26 00:00:00,37.06,37.25,36.31,36.75,7216200
-1999-03-01 00:00:00,36.75,37.06,36.13,37.06,6550600
-1999-03-02 00:00:00,37.38,38.38,37.25,37.5,12225600
-1999-03-03 00:00:00,37.44,37.88,36.56,37.0,6249600
-1999-03-04 00:00:00,37.75,38.13,37.5,37.94,9633800
-1999-03-05 00:00:00,39.0,39.19,38.0,38.81,8567600
-1999-03-08 00:00:00,38.25,39.0,38.0,38.81,3815400
-1999-03-09 00:00:00,38.88,39.0,37.75,37.94,7321200
-1999-03-10 00:00:00,38.06,38.94,37.38,38.94,5638600
-1999-03-11 00:00:00,38.94,39.5,38.63,39.5,8827200
-1999-03-12 00:00:00,39.75,39.75,38.63,38.88,5252400
-1999-03-15 00:00:00,38.13,39.5,38.0,38.63,7726800
-1999-03-16 00:00:00,38.75,38.88,36.94,37.44,8311800
-1999-03-17 00:00:00,37.19,37.25,35.75,36.25,6698800
-1999-03-18 00:00:00,36.19,38.88,36.13,38.75,7744400
-1999-03-19 00:00:00,39.0,39.13,38.38,38.56,10638000
-1999-03-22 00:00:00,38.5,39.06,38.44,38.94,5718600
-1999-03-23 00:00:00,38.81,39.81,37.13,37.5,6386000
-1999-03-24 00:00:00,37.13,37.38,36.88,37.19,5185000
-1999-03-25 00:00:00,37.63,38.06,37.06,37.25,6612400
-1999-03-26 00:00:00,36.63,36.88,36.25,36.44,5681200
-1999-03-29 00:00:00,36.44,37.56,36.44,37.56,5366000
-1999-03-30 00:00:00,36.5,37.44,36.0,36.13,6666200
-1999-03-31 00:00:00,36.56,36.75,35.06,35.06,10187000
-1999-04-01 00:00:00,35.31,36.69,34.38,36.69,8848200
-1999-04-05 00:00:00,36.88,37.63,36.69,37.38,7035000
-1999-04-06 00:00:00,37.63,38.38,37.25,37.88,6516800
-1999-04-07 00:00:00,38.19,39.0,38.13,38.94,7226400
-1999-04-08 00:00:00,39.5,39.63,39.25,39.5,11306000
-1999-04-09 00:00:00,39.56,39.75,39.25,39.75,5253000
-1999-04-12 00:00:00,39.5,40.0,39.31,39.88,6198600
-1999-04-13 00:00:00,39.69,39.88,39.25,39.38,6293200
-1999-04-14 00:00:00,39.88,40.81,39.38,39.38,17781400
-1999-04-15 00:00:00,39.5,40.44,39.25,40.19,7337200
-1999-04-16 00:00:00,40.25,40.44,39.56,40.44,6437200
-1999-04-19 00:00:00,40.5,41.69,40.5,41.13,14633400
-1999-04-20 00:00:00,41.88,42.5,41.38,42.38,13837600
-1999-04-21 00:00:00,42.38,42.75,41.56,42.44,11038000
-1999-04-22 00:00:00,42.31,42.75,41.5,42.69,9098800
-1999-04-23 00:00:00,42.56,42.94,42.31,42.75,4410200
-1999-04-26 00:00:00,42.81,43.38,42.5,42.69,7516400
-1999-04-27 00:00:00,42.69,44.13,42.31,44.0,8627600
-1999-04-28 00:00:00,44.0,44.56,43.44,43.88,8368400
-1999-04-29 00:00:00,44.0,44.88,43.13,43.75,7768400
-1999-04-30 00:00:00,43.88,44.5,42.44,43.19,7558400
-1999-05-03 00:00:00,42.94,43.94,42.56,43.94,5627600
-1999-05-04 00:00:00,43.56,43.88,42.25,43.81,8648000
-1999-05-05 00:00:00,43.56,43.94,42.94,43.88,6595000
-1999-05-06 00:00:00,43.63,43.63,42.63,43.13,4680200
-1999-05-07 00:00:00,43.06,43.81,42.75,43.13,3529400
-1999-05-10 00:00:00,43.25,43.25,42.13,42.19,3845600
-1999-05-11 00:00:00,42.25,43.13,41.94,42.75,4089400
-1999-05-12 00:00:00,43.0,43.56,41.75,42.94,5056600
-1999-05-13 00:00:00,43.31,43.94,43.0,43.38,4077800
-1999-05-14 00:00:00,42.44,42.81,41.88,42.0,4725000
-1999-05-17 00:00:00,42.0,42.13,40.75,40.88,6373600
-1999-05-18 00:00:00,40.5,41.31,39.88,40.19,5292800
-1999-05-19 00:00:00,41.13,41.44,40.75,41.25,4681200
-1999-05-20 00:00:00,41.75,41.75,41.13,41.25,4757000
-1999-05-21 00:00:00,41.25,41.63,41.06,41.63,5517600
-1999-05-24 00:00:00,41.56,41.56,40.19,40.94,5041000
-1999-05-25 00:00:00,40.81,41.0,38.0,38.38,8771800
-1999-05-26 00:00:00,39.38,41.38,38.75,41.38,9266600
-1999-05-27 00:00:00,40.13,40.94,39.0,39.25,10371200
-1999-05-28 00:00:00,39.5,40.44,39.31,40.0,5094400
-1999-06-01 00:00:00,40.13,40.31,39.13,39.94,4648000
-1999-06-02 00:00:00,40.19,40.19,39.44,39.69,4336400
-1999-06-03 00:00:00,39.63,39.94,39.5,39.75,3804800
-1999-06-04 00:00:00,40.0,40.19,39.31,40.0,3230000
-1999-06-07 00:00:00,39.75,41.06,39.75,40.94,4567000
-1999-06-08 00:00:00,40.88,41.25,40.38,40.69,3210800
-1999-06-09 00:00:00,40.56,41.0,40.25,40.44,3720400
-1999-06-10 00:00:00,39.44,39.81,39.13,39.5,4949400
-1999-06-11 00:00:00,39.5,40.13,39.5,40.13,4792800
-1999-06-14 00:00:00,40.25,40.25,39.56,39.69,4363200
-1999-06-15 00:00:00,39.81,40.69,39.81,40.19,6125400
-1999-06-16 00:00:00,41.0,41.44,40.94,41.19,9535000
-1999-06-17 00:00:00,41.06,42.75,41.06,42.5,7505400
-1999-06-18 00:00:00,42.5,42.75,42.13,42.66,8164600
-1999-06-21 00:00:00,42.69,42.75,42.13,42.38,4168200
-1999-06-22 00:00:00,42.25,42.75,42.19,42.63,4044200
-1999-06-23 00:00:00,42.63,42.63,41.63,42.38,5132600
-1999-06-24 00:00:00,42.06,42.5,41.63,41.88,6576200
-1999-06-25 00:00:00,42.5,42.88,42.5,42.81,7233000
-1999-06-28 00:00:00,43.0,43.44,42.88,43.0,7914400
-1999-06-29 00:00:00,43.06,44.0,42.75,44.0,7595400
-1999-06-30 00:00:00,43.75,43.75,42.06,42.75,15400200
-1999-07-01 00:00:00,42.81,43.69,42.13,43.63,8561400
-1999-07-02 00:00:00,43.56,44.13,43.5,44.06,7001400
-1999-07-06 00:00:00,44.06,44.88,44.06,44.81,5865600
-1999-07-07 00:00:00,44.56,44.94,44.13,44.81,5771600
-1999-07-08 00:00:00,44.63,45.13,44.31,44.75,8239600
-1999-07-09 00:00:00,44.88,45.31,44.75,45.19,4321000
-1999-07-12 00:00:00,44.88,44.88,43.44,43.69,6266800
-1999-07-13 00:00:00,43.44,44.0,43.19,43.75,4098200
-1999-07-14 00:00:00,43.81,43.94,42.75,43.0,5667200
-1999-07-15 00:00:00,43.19,43.31,42.63,43.0,4295000
-1999-07-16 00:00:00,43.0,43.31,42.25,43.13,5794000
-1999-07-19 00:00:00,43.0,43.06,42.5,42.69,7098600
-1999-07-20 00:00:00,42.5,42.56,41.75,42.06,5837400
-1999-07-21 00:00:00,41.94,42.38,41.5,41.81,5007000
-1999-07-22 00:00:00,42.06,42.63,41.56,41.94,6442800
-1999-07-23 00:00:00,42.0,42.13,40.88,41.69,5930600
-1999-07-26 00:00:00,41.06,41.5,40.88,40.88,5854400
-1999-07-27 00:00:00,41.38,41.5,40.63,41.06,5083200
-1999-07-28 00:00:00,41.06,41.19,40.5,40.81,3633600
-1999-07-29 00:00:00,40.06,40.38,39.56,40.31,6334000
-1999-07-30 00:00:00,40.31,40.31,38.56,39.0,5630000
-1999-08-02 00:00:00,39.75,39.75,38.44,38.63,4158600
-1999-08-03 00:00:00,38.88,39.06,37.81,39.06,11838000
-1999-08-04 00:00:00,39.06,39.06,37.94,37.94,8219000
-1999-08-05 00:00:00,37.75,38.38,36.44,38.13,8843400
-1999-08-06 00:00:00,37.88,37.88,36.94,37.38,6143800
-1999-08-09 00:00:00,37.38,38.56,37.38,38.13,5991800
-1999-08-10 00:00:00,38.0,38.25,37.38,37.5,4580800
-1999-08-11 00:00:00,37.81,38.88,37.75,38.69,9598000
-1999-08-12 00:00:00,38.94,39.44,37.88,37.88,4994000
-1999-08-13 00:00:00,38.56,39.94,38.44,39.81,4171200
-1999-08-16 00:00:00,39.56,40.19,39.25,40.0,4528000
-1999-08-17 00:00:00,41.75,41.88,41.0,41.38,7612400
-1999-08-18 00:00:00,41.38,41.44,40.81,41.25,4220800
-1999-08-19 00:00:00,40.75,41.38,40.63,41.38,6103400
-1999-08-20 00:00:00,41.19,42.25,41.06,42.25,6135000
-1999-08-23 00:00:00,42.0,43.13,42.0,43.06,4872800
-1999-08-24 00:00:00,42.94,44.0,42.63,43.25,4565800
-1999-08-25 00:00:00,42.63,44.13,42.0,43.88,8078000
-1999-08-26 00:00:00,43.63,44.31,42.5,42.56,5729800
-1999-08-27 00:00:00,43.0,43.0,41.56,41.81,5529600
-1999-08-30 00:00:00,41.63,41.88,40.06,40.25,4475200
-1999-08-31 00:00:00,40.25,40.69,39.38,39.81,6566400
-1999-09-01 00:00:00,39.88,40.75,39.63,40.63,5447600
-1999-09-02 00:00:00,40.0,40.19,38.81,39.44,5842800
-1999-09-03 00:00:00,40.25,41.5,40.19,41.44,7701000
-1999-09-07 00:00:00,41.5,41.56,40.0,40.13,3990200
-1999-09-08 00:00:00,39.94,40.0,39.25,39.94,4604600
-1999-09-09 00:00:00,39.94,39.94,38.25,39.31,6496800
-1999-09-10 00:00:00,39.5,40.31,39.19,39.88,5492600
-1999-09-13 00:00:00,39.63,40.0,38.88,40.0,4468800
-1999-09-14 00:00:00,39.5,39.5,37.81,38.13,8363800
-1999-09-15 00:00:00,38.88,39.38,38.13,38.25,7900200
-1999-09-16 00:00:00,38.06,38.38,37.13,37.81,5073400
-1999-09-17 00:00:00,37.81,38.94,37.69,38.31,6949200
-1999-09-20 00:00:00,38.5,38.56,37.06,37.63,3877000
-1999-09-21 00:00:00,37.13,37.88,36.94,37.5,7874400
-1999-09-22 00:00:00,37.88,38.81,37.75,38.5,6055800
-1999-09-23 00:00:00,38.75,39.88,38.19,38.38,5986200
-1999-09-24 00:00:00,38.25,40.19,38.25,39.94,7411800
-1999-09-27 00:00:00,39.69,40.0,38.25,38.5,5704400
-1999-09-28 00:00:00,38.5,39.75,38.0,38.88,5210600
-1999-09-29 00:00:00,39.06,39.13,38.06,38.56,5475800
-1999-09-30 00:00:00,39.13,40.19,38.56,39.63,5557400
-1999-10-01 00:00:00,39.13,39.44,38.38,39.13,6588800
-1999-10-04 00:00:00,39.63,40.94,39.56,40.75,6418200
-1999-10-05 00:00:00,40.88,42.0,40.25,40.88,8901600
-1999-10-06 00:00:00,40.88,41.88,40.81,41.63,5719200
-1999-10-07 00:00:00,41.69,41.69,40.69,40.75,5056400
-1999-10-08 00:00:00,40.5,42.5,40.31,42.5,6063000
-1999-10-11 00:00:00,42.44,42.81,42.25,42.5,4233400
-1999-10-12 00:00:00,42.0,42.0,41.31,41.69,3970600
-1999-10-13 00:00:00,41.44,41.88,38.94,39.69,4730400
-1999-10-14 00:00:00,39.63,40.81,39.56,40.56,6496800
-1999-10-15 00:00:00,38.75,39.88,38.44,39.0,7528400
-1999-10-18 00:00:00,38.94,39.69,38.5,39.5,5041000
-1999-10-19 00:00:00,40.5,42.0,40.38,41.63,10397000
-1999-10-20 00:00:00,42.13,43.38,42.06,43.25,10086400
-1999-10-21 00:00:00,42.63,43.81,42.5,43.13,7838600
-1999-10-22 00:00:00,44.0,45.0,43.63,44.75,14942400
-1999-10-25 00:00:00,44.5,44.69,43.88,44.31,7817600
-1999-10-26 00:00:00,44.75,45.44,44.44,44.69,11607400
-1999-10-27 00:00:00,45.13,46.5,44.88,46.5,11327200
-1999-10-28 00:00:00,48.13,49.94,47.75,49.06,24287800
-1999-10-29 00:00:00,48.5,49.06,47.25,47.88,11853400
-1999-11-01 00:00:00,47.0,47.19,46.31,46.88,10083800
-1999-11-02 00:00:00,46.69,48.06,46.5,47.38,9976400
-1999-11-03 00:00:00,47.19,47.31,46.13,46.13,8204400
-1999-11-04 00:00:00,46.63,47.31,46.63,47.0,8867000
-1999-11-05 00:00:00,48.0,48.38,46.63,46.81,10887600
-1999-11-08 00:00:00,46.0,47.13,45.75,47.13,10665800
-1999-11-09 00:00:00,47.13,47.19,45.0,45.44,9146000
-1999-11-10 00:00:00,44.5,45.44,44.0,44.94,8180800
-1999-11-11 00:00:00,45.0,45.75,44.5,45.44,6002600
-1999-11-12 00:00:00,46.13,47.88,45.75,47.75,9694400
-1999-11-15 00:00:00,47.88,47.94,46.75,47.25,6402600
-1999-11-16 00:00:00,47.06,48.25,47.06,48.13,6193000
-1999-11-17 00:00:00,48.0,48.0,47.0,47.13,5176400
-1999-11-18 00:00:00,47.69,48.06,47.19,47.94,7075800
-1999-11-19 00:00:00,47.94,48.13,47.5,47.5,6718600
-1999-11-22 00:00:00,46.81,47.94,46.56,46.81,6893000
-1999-11-23 00:00:00,47.0,47.25,45.81,46.19,6234600
-1999-11-24 00:00:00,46.0,46.63,46.0,46.0,4649400
-1999-11-26 00:00:00,46.25,46.31,45.94,45.94,2080400
-1999-11-29 00:00:00,45.63,45.81,45.0,45.0,6207600
-1999-11-30 00:00:00,45.0,46.94,45.0,46.5,9559800
-1999-12-01 00:00:00,46.38,47.06,46.25,46.88,6687800
-1999-12-02 00:00:00,46.63,47.5,46.63,47.06,6159600
-1999-12-03 00:00:00,47.75,48.63,47.19,47.19,9667400
-1999-12-06 00:00:00,47.44,47.63,45.44,45.75,8465400
-1999-12-07 00:00:00,45.0,45.56,43.94,44.06,12428800
-1999-12-08 00:00:00,43.56,44.0,43.44,43.7,11425000
-1999-12-09 00:00:00,43.56,45.0,43.56,44.75,8081200
-1999-12-10 00:00:00,45.44,45.5,44.88,44.88,7153800
-1999-12-13 00:00:00,44.25,44.56,43.88,44.2,5467400
-1999-12-14 00:00:00,43.88,44.31,43.06,43.5,5938600
-1999-12-15 00:00:00,43.06,43.44,41.63,41.81,9130200
-1999-12-16 00:00:00,38.56,40.63,38.5,39.44,17140200
-1999-12-17 00:00:00,39.44,40.56,39.25,39.94,13563600
-1999-12-20 00:00:00,39.94,40.94,39.88,40.66,7313400
-1999-12-21 00:00:00,40.31,41.31,39.5,40.0,10431400
-1999-12-22 00:00:00,40.0,40.69,40.0,40.44,5534200
-1999-12-23 00:00:00,40.81,41.56,40.31,41.5,5432200
-1999-12-27 00:00:00,41.06,42.0,40.81,40.88,5081200
-1999-12-28 00:00:00,41.13,41.44,40.75,41.19,4976400
-1999-12-29 00:00:00,41.25,41.44,40.25,40.56,4406000
-1999-12-30 00:00:00,40.63,41.13,40.5,40.63,2657600
-1999-12-31 00:00:00,40.56,40.63,40.13,40.44,2356800
-2000-01-03 00:00:00,40.31,40.38,38.0,39.13,9037000
-2000-01-04 00:00:00,37.25,37.69,36.0,37.19,15237200
-2000-01-05 00:00:00,37.0,37.75,36.06,36.81,8228200
-2000-01-06 00:00:00,37.06,39.0,36.94,38.44,8326800
-2000-01-07 00:00:00,39.25,39.69,38.56,39.13,7711200
-2000-01-10 00:00:00,38.38,38.63,37.75,37.88,8953200
-2000-01-11 00:00:00,37.81,38.0,37.06,37.25,6170800
-2000-01-12 00:00:00,37.31,38.63,37.31,38.31,7030000
-2000-01-13 00:00:00,39.88,40.5,39.69,40.44,11077000
-2000-01-14 00:00:00,43.75,43.75,41.13,41.69,11497400
-2000-01-18 00:00:00,39.75,40.25,38.5,38.88,12744000
-2000-01-19 00:00:00,38.38,38.94,36.5,36.75,17140600
-2000-01-20 00:00:00,36.81,37.31,35.81,36.38,14965200
-2000-01-21 00:00:00,36.5,37.63,36.06,36.63,14016600
-2000-01-24 00:00:00,37.0,37.44,35.44,35.88,9540000
-2000-01-25 00:00:00,35.81,38.0,35.81,37.63,10701000
-2000-01-26 00:00:00,37.44,38.5,37.0,38.0,14587200
-2000-01-27 00:00:00,38.63,39.75,38.19,39.0,10255000
-2000-01-28 00:00:00,38.88,39.13,38.19,38.75,8089000
-2000-01-31 00:00:00,38.31,40.0,38.31,40.0,9267400
-2000-02-01 00:00:00,40.0,40.69,39.81,40.44,9528800
-2000-02-02 00:00:00,40.44,40.5,39.0,39.0,6637600
-2000-02-03 00:00:00,39.31,39.63,38.06,38.88,10805600
-2000-02-04 00:00:00,39.13,39.13,38.44,38.56,7146800
-2000-02-07 00:00:00,38.25,38.63,38.0,38.19,8873200
-2000-02-08 00:00:00,38.31,39.56,38.31,38.94,8445000
-2000-02-09 00:00:00,38.44,38.63,37.75,37.88,9003600
-2000-02-10 00:00:00,37.88,38.06,36.69,36.75,14250800
-2000-02-11 00:00:00,37.69,38.63,37.13,37.88,11174800
-2000-02-14 00:00:00,38.38,38.63,37.63,37.81,8303800
-2000-02-15 00:00:00,37.38,37.94,36.75,37.69,7574600
-2000-02-16 00:00:00,37.75,37.75,36.0,36.0,7861000
-2000-02-17 00:00:00,37.06,37.13,34.38,34.94,9629000
-2000-02-18 00:00:00,34.75,34.75,32.75,33.5,20619200
-2000-02-22 00:00:00,33.75,35.0,32.75,35.0,10546000
-2000-02-23 00:00:00,34.25,34.69,32.75,34.0,8786200
-2000-02-24 00:00:00,33.13,33.56,32.0,32.88,9797200
-2000-02-25 00:00:00,33.19,33.88,32.25,32.69,8026800
-2000-02-28 00:00:00,33.38,34.56,33.0,34.13,8663600
-2000-02-29 00:00:00,34.13,34.19,32.63,33.06,11133400
-2000-03-01 00:00:00,33.06,34.94,33.06,34.69,11305800
-2000-03-02 00:00:00,35.56,35.69,33.44,33.94,10556200
-2000-03-03 00:00:00,34.63,35.0,34.06,34.69,8831400
-2000-03-06 00:00:00,34.69,35.5,34.44,34.44,7545400
-2000-03-07 00:00:00,34.69,34.69,32.63,33.06,8782600
-2000-03-08 00:00:00,32.81,33.94,31.0,31.0,9310400
-2000-03-09 00:00:00,34.31,34.31,32.25,32.81,9146600
-2000-03-10 00:00:00,33.0,33.25,32.0,32.19,8554000
-2000-03-13 00:00:00,31.75,32.94,31.37,32.63,8542400
-2000-03-14 00:00:00,32.44,32.56,31.81,31.87,7903800
-2000-03-15 00:00:00,32.0,36.0,32.0,36.0,15288600
-2000-03-16 00:00:00,35.88,38.75,35.5,38.5,19621600
-2000-03-17 00:00:00,38.13,39.56,38.06,38.5,14195400
-2000-03-20 00:00:00,38.5,38.56,37.38,37.94,10822200
-2000-03-21 00:00:00,37.69,39.94,37.69,39.56,12409200
-2000-03-22 00:00:00,39.44,40.25,39.19,40.0,10333800
-2000-03-23 00:00:00,39.88,41.94,39.75,41.44,12593200
-2000-03-24 00:00:00,41.38,42.63,40.75,41.0,12729000
-2000-03-27 00:00:00,40.88,41.81,40.25,40.91,14213400
-2000-03-28 00:00:00,40.5,41.25,40.25,40.69,11255800
-2000-03-29 00:00:00,40.25,40.69,38.81,39.44,10821000
-2000-03-30 00:00:00,40.25,40.81,39.19,39.19,9668200
-2000-03-31 00:00:00,39.44,41.31,38.75,40.75,10090800
-2000-04-03 00:00:00,40.94,44.38,40.63,43.69,15408800
-2000-04-04 00:00:00,43.69,45.5,42.0,43.25,16863600
-2000-04-05 00:00:00,43.44,43.44,41.63,42.44,8731200
-2000-04-06 00:00:00,41.5,42.0,39.63,40.5,13575200
-2000-04-07 00:00:00,40.0,40.44,39.63,39.75,9817800
-2000-04-10 00:00:00,38.0,40.13,37.88,39.5,15029600
-2000-04-11 00:00:00,39.31,41.38,39.31,40.38,11059400
-2000-04-12 00:00:00,41.19,42.75,40.94,42.0,13893800
-2000-04-13 00:00:00,42.31,42.31,41.19,41.75,9115200
-2000-04-14 00:00:00,41.75,41.81,38.25,40.0,13311200
-2000-04-17 00:00:00,38.63,40.06,38.63,39.38,9401200
-2000-04-18 00:00:00,38.88,41.44,38.81,40.81,8063600
-2000-04-19 00:00:00,40.81,41.06,40.19,40.75,6159400
-2000-04-20 00:00:00,41.38,42.25,40.94,41.81,7525800
-2000-04-24 00:00:00,41.81,43.13,41.69,42.75,7880200
-2000-04-25 00:00:00,43.0,44.56,43.0,43.06,8943000
-2000-04-26 00:00:00,43.06,44.0,43.06,43.06,7376000
-2000-04-27 00:00:00,42.06,42.44,41.63,42.06,9294800
-2000-04-28 00:00:00,42.31,42.69,41.06,41.06,9847000
-2000-05-01 00:00:00,41.13,41.94,40.69,41.13,9475400
-2000-05-02 00:00:00,41.06,41.94,40.75,41.38,7786800
-2000-05-03 00:00:00,41.19,41.81,40.38,40.56,8711600
-2000-05-04 00:00:00,40.63,41.06,39.56,39.75,6629600
-2000-05-05 00:00:00,39.63,40.44,39.25,39.88,5063400
-2000-05-08 00:00:00,39.63,41.75,39.5,41.25,5539600
-2000-05-09 00:00:00,41.38,42.19,41.13,41.5,5631800
-2000-05-10 00:00:00,41.5,41.94,41.19,41.56,7265400
-2000-05-11 00:00:00,42.38,43.5,42.25,42.5,6144800
-2000-05-12 00:00:00,42.31,44.56,42.13,43.69,8653800
-2000-05-15 00:00:00,43.94,45.0,43.75,44.88,6668600
-2000-05-16 00:00:00,45.0,45.0,43.38,43.63,7645800
-2000-05-17 00:00:00,43.06,43.69,42.5,42.94,4750200
-2000-05-18 00:00:00,43.06,44.31,42.88,43.19,4738000
-2000-05-19 00:00:00,42.88,43.44,42.19,43.13,4993000
-2000-05-22 00:00:00,43.5,44.25,42.75,43.88,3989000
-2000-05-23 00:00:00,43.88,45.13,43.69,43.81,7234200
-2000-05-24 00:00:00,44.81,45.63,44.19,44.5,14351200
-2000-05-25 00:00:00,44.56,44.56,42.75,43.88,7388800
-2000-05-26 00:00:00,43.75,45.06,43.56,44.38,5937800
-2000-05-30 00:00:00,44.81,45.0,43.81,44.88,6055000
-2000-05-31 00:00:00,45.0,45.5,44.5,45.25,7610600
-2000-06-01 00:00:00,45.25,46.88,44.94,45.94,13134000
-2000-06-02 00:00:00,47.0,47.75,46.75,47.75,8794200
-2000-06-05 00:00:00,46.63,47.19,44.88,45.13,8318000
-2000-06-06 00:00:00,45.19,45.19,43.63,44.94,5388200
-2000-06-07 00:00:00,44.69,46.0,44.5,45.5,4832200
-2000-06-08 00:00:00,45.25,45.38,43.81,44.81,3962800
-2000-06-09 00:00:00,45.19,45.19,42.81,43.19,4697000
-2000-06-12 00:00:00,43.75,44.38,43.5,43.97,3423000
-2000-06-13 00:00:00,43.63,43.94,43.06,43.75,4721200
-2000-06-14 00:00:00,43.75,44.75,43.38,44.56,5241800
-2000-06-15 00:00:00,43.63,44.13,41.31,42.06,14971200
-2000-06-16 00:00:00,41.75,41.75,37.31,38.31,24845200
-2000-06-19 00:00:00,38.31,40.44,38.19,40.25,11854000
-2000-06-20 00:00:00,40.13,40.56,38.75,39.13,9436600
-2000-06-21 00:00:00,39.19,39.25,38.06,38.31,7338600
-2000-06-22 00:00:00,39.0,39.88,38.63,39.81,6969200
-2000-06-23 00:00:00,39.88,40.31,39.31,39.44,4174400
-2000-06-26 00:00:00,39.81,40.69,39.56,40.19,4371400
-2000-06-27 00:00:00,41.0,41.88,40.75,41.0,7662600
-2000-06-28 00:00:00,41.0,42.38,40.75,41.09,6948600
-2000-06-29 00:00:00,41.0,41.25,40.5,40.75,7680000
-2000-06-30 00:00:00,40.5,40.88,38.73,38.75,9739200
-2000-07-03 00:00:00,40.25,40.81,39.88,40.69,3664000
-2000-07-05 00:00:00,41.25,42.25,41.0,41.44,6442800
-2000-07-06 00:00:00,41.75,42.88,40.63,42.5,5954600
-2000-07-07 00:00:00,42.94,44.0,42.69,42.69,8476800
-2000-07-10 00:00:00,43.0,43.63,42.63,42.63,5502400
-2000-07-11 00:00:00,42.63,43.38,42.38,42.94,5370800
-2000-07-12 00:00:00,43.56,44.06,42.75,43.13,5943200
-2000-07-13 00:00:00,43.25,43.69,42.06,42.81,5538200
-2000-07-14 00:00:00,42.75,43.94,42.63,43.69,5323200
-2000-07-17 00:00:00,43.88,44.0,43.0,43.38,4846400
-2000-07-18 00:00:00,42.5,42.63,41.69,42.06,8181800
-2000-07-19 00:00:00,42.06,42.38,41.81,42.19,5291200
-2000-07-20 00:00:00,42.25,43.44,42.25,43.31,6919800
-2000-07-21 00:00:00,43.31,43.5,42.0,42.38,5734000
-2000-07-24 00:00:00,42.31,42.88,41.81,41.81,5403000
-2000-07-25 00:00:00,42.5,42.5,41.38,41.81,3706600
-2000-07-26 00:00:00,40.63,41.31,40.63,40.94,6996000
-2000-07-27 00:00:00,41.31,42.25,41.13,42.0,5093800
-2000-07-28 00:00:00,41.13,41.88,40.69,41.88,4904200
-2000-07-31 00:00:00,41.94,42.0,41.06,41.5,5609200
-2000-08-01 00:00:00,41.75,41.81,40.94,41.19,5604400
-2000-08-02 00:00:00,41.44,41.63,40.94,41.44,4760600
-2000-08-03 00:00:00,41.38,44.06,41.19,43.94,11149800
-2000-08-04 00:00:00,44.19,44.75,43.94,44.13,11625200
-2000-08-07 00:00:00,44.44,44.88,43.63,44.5,7151200
-2000-08-08 00:00:00,44.81,44.81,43.56,44.31,4539800
-2000-08-09 00:00:00,44.25,45.06,43.19,44.25,7885400
-2000-08-10 00:00:00,44.88,45.56,44.31,44.88,6813800
-2000-08-11 00:00:00,44.69,45.38,44.5,45.0,4652600
-2000-08-14 00:00:00,44.88,45.5,44.19,45.25,3103800
-2000-08-15 00:00:00,44.88,45.0,43.63,44.44,8870400
-2000-08-16 00:00:00,44.25,44.88,43.94,44.13,4519400
-2000-08-17 00:00:00,44.31,45.0,44.0,44.63,4973800
-2000-08-18 00:00:00,44.44,44.69,44.19,44.25,4659400
-2000-08-21 00:00:00,44.0,44.5,43.88,44.38,3630600
-2000-08-22 00:00:00,44.44,45.81,44.19,45.56,7736400
-2000-08-23 00:00:00,45.25,45.75,44.75,45.19,4628800
-2000-08-24 00:00:00,45.19,45.38,44.56,44.75,5806600
-2000-08-25 00:00:00,44.75,44.94,44.25,44.56,3158600
-2000-08-28 00:00:00,44.19,44.88,44.0,44.06,4723400
-2000-08-29 00:00:00,43.81,43.94,43.06,43.25,5046200
-2000-08-30 00:00:00,43.63,43.94,42.88,43.5,5169600
-2000-08-31 00:00:00,43.44,44.44,43.19,43.2,9050600
-2000-09-01 00:00:00,44.0,44.06,42.88,42.94,4796400
-2000-09-05 00:00:00,42.88,43.75,42.69,43.69,7394400
-2000-09-06 00:00:00,43.94,44.88,43.75,44.44,6623600
-2000-09-07 00:00:00,45.0,45.31,44.69,45.0,7081000
-2000-09-08 00:00:00,45.25,46.19,45.0,45.89,8199600
-2000-09-11 00:00:00,46.5,47.0,46.06,46.25,8977800
-2000-09-12 00:00:00,46.81,46.81,45.63,46.31,5598000
-2000-09-13 00:00:00,46.31,47.13,46.06,46.75,7851400
-2000-09-14 00:00:00,46.13,46.19,44.81,45.44,9321000
-2000-09-15 00:00:00,45.44,46.13,44.94,45.84,12601800
-2000-09-18 00:00:00,45.63,45.63,44.63,44.69,5782200
-2000-09-19 00:00:00,44.88,46.5,44.75,46.5,4933600
-2000-09-20 00:00:00,45.5,45.5,44.44,45.25,4428000
-2000-09-21 00:00:00,45.06,45.19,44.38,44.63,5139400
-2000-09-22 00:00:00,44.88,45.5,44.44,45.25,5389000
-2000-09-25 00:00:00,45.88,46.75,45.31,46.25,6322800
-2000-09-26 00:00:00,46.5,46.56,45.88,46.13,7108800
-2000-09-27 00:00:00,45.56,46.5,45.31,46.31,6116200
-2000-09-28 00:00:00,46.5,47.06,46.19,46.75,7742000
-2000-09-29 00:00:00,46.38,47.06,45.69,45.94,8937800
-2000-10-02 00:00:00,46.0,47.06,45.38,47.06,5985600
-2000-10-03 00:00:00,47.38,48.25,47.38,47.75,11755400
-2000-10-04 00:00:00,48.0,48.31,46.69,47.13,8140600
-2000-10-05 00:00:00,47.31,48.25,47.31,47.69,7490200
-2000-10-06 00:00:00,47.81,47.88,45.56,46.56,8500400
-2000-10-09 00:00:00,45.81,46.75,45.69,46.13,4751000
-2000-10-10 00:00:00,46.13,46.13,44.63,44.81,7073800
-2000-10-11 00:00:00,44.5,44.94,43.38,43.88,9278600
-2000-10-12 00:00:00,44.13,44.25,41.94,42.75,9932600
-2000-10-13 00:00:00,42.5,44.19,42.5,43.38,6378400
-2000-10-16 00:00:00,43.94,43.94,43.0,43.56,4907400
-2000-10-17 00:00:00,43.5,43.56,41.44,41.69,9422600
-2000-10-18 00:00:00,41.63,42.81,39.63,42.25,10616000
-2000-10-19 00:00:00,41.56,43.19,41.44,42.69,6453600
-2000-10-20 00:00:00,42.69,43.19,42.0,42.31,5206000
-2000-10-23 00:00:00,42.69,42.69,42.0,42.19,4377800
-2000-10-24 00:00:00,43.13,43.81,42.88,43.31,4931400
-2000-10-25 00:00:00,43.5,44.38,42.44,42.5,11271000
-2000-10-26 00:00:00,42.81,43.25,41.75,43.0,7076200
-2000-10-27 00:00:00,42.81,44.06,42.75,43.69,5074400
-2000-10-30 00:00:00,44.31,45.81,44.06,45.81,8299200
-2000-10-31 00:00:00,45.94,46.56,45.06,46.31,8056600
-2000-11-01 00:00:00,45.81,46.38,45.63,46.38,6476000
-2000-11-02 00:00:00,46.38,46.88,46.06,46.5,4501800
-2000-11-03 00:00:00,46.06,46.88,45.94,46.5,3911800
-2000-11-06 00:00:00,46.63,46.94,46.25,46.81,4985800
-2000-11-07 00:00:00,46.63,46.69,46.0,46.5,3487000
-2000-11-08 00:00:00,46.5,47.0,45.5,46.94,6702800
-2000-11-09 00:00:00,46.94,47.94,46.88,47.81,6499600
-2000-11-10 00:00:00,47.81,48.0,47.13,47.13,4548400
-2000-11-13 00:00:00,46.5,47.31,45.44,46.0,5718600
-2000-11-14 00:00:00,46.06,47.19,45.81,46.63,7114200
-2000-11-15 00:00:00,45.75,46.0,44.31,44.75,10217400
-2000-11-16 00:00:00,44.06,44.94,43.81,44.5,4731000
-2000-11-17 00:00:00,44.38,44.94,43.5,44.75,5826800
-2000-11-20 00:00:00,44.88,44.88,43.75,44.0,4793000
-2000-11-21 00:00:00,44.0,45.31,43.81,45.0,5374600
-2000-11-22 00:00:00,44.5,44.94,43.0,43.25,5991400
-2000-11-24 00:00:00,43.5,43.69,43.19,43.38,2258600
-2000-11-27 00:00:00,43.63,44.69,43.44,44.31,4418000
-2000-11-28 00:00:00,44.38,45.94,44.13,45.69,6074000
-2000-11-29 00:00:00,45.94,47.0,45.69,46.94,6381600
-2000-11-30 00:00:00,47.06,47.63,46.38,47.44,9917400
-2000-12-01 00:00:00,47.81,48.31,47.06,47.38,8246000
-2000-12-04 00:00:00,47.31,47.5,46.31,46.75,8332600
-2000-12-05 00:00:00,46.75,48.06,46.5,48.06,10351800
-2000-12-06 00:00:00,47.13,50.06,47.13,48.5,23037000
-2000-12-07 00:00:00,48.5,49.88,48.5,49.56,7328600
-2000-12-08 00:00:00,49.94,50.0,49.0,49.44,8260600
-2000-12-11 00:00:00,48.75,50.25,48.75,49.75,10510400
-2000-12-12 00:00:00,50.0,50.0,49.25,49.94,9119000
-2000-12-13 00:00:00,50.0,50.56,49.56,50.0,6930000
-2000-12-14 00:00:00,49.5,50.0,48.63,49.88,7244000
-2000-12-15 00:00:00,49.88,50.56,49.56,50.44,22609400
-2000-12-18 00:00:00,51.25,52.94,51.06,52.69,15455200
-2000-12-19 00:00:00,52.75,53.81,52.31,52.81,15054400
-2000-12-20 00:00:00,52.06,53.31,51.44,52.94,10098600
-2000-12-21 00:00:00,53.25,53.5,52.19,52.94,13507000
-2000-12-22 00:00:00,53.19,54.31,53.06,53.94,10058800
-2000-12-26 00:00:00,53.94,55.0,53.69,54.94,5180000
-2000-12-27 00:00:00,55.0,55.31,54.5,55.31,5982200
-2000-12-28 00:00:00,55.31,56.13,54.94,55.75,5018000
-2000-12-29 00:00:00,56.19,56.38,55.44,55.69,6043000
-2001-01-02 00:00:00,54.44,54.81,53.38,53.94,10616400
-2001-01-03 00:00:00,52.88,54.0,50.0,53.13,25444200
-2001-01-04 00:00:00,52.13,53.31,50.69,52.0,17224200
-2001-01-05 00:00:00,51.31,52.63,49.94,52.38,14437000
-2001-01-08 00:00:00,51.63,52.63,51.44,51.88,9123600
-2001-01-09 00:00:00,51.56,52.31,49.25,49.44,11326800
-2001-01-10 00:00:00,47.81,49.63,47.69,48.69,15362600
-2001-01-11 00:00:00,49.5,50.56,48.88,49.25,11738200
-2001-01-12 00:00:00,50.06,50.06,48.19,48.69,8525000
-2001-01-16 00:00:00,48.75,50.19,47.75,49.94,14995200
-2001-01-17 00:00:00,50.63,50.81,49.38,49.38,9124200
-2001-01-18 00:00:00,49.75,49.75,48.31,48.44,8346600
-2001-01-19 00:00:00,48.5,49.63,48.06,49.06,9148400
-2001-01-22 00:00:00,49.06,50.13,48.63,49.63,6294200
-2001-01-23 00:00:00,49.69,50.44,49.31,49.63,9064800
-2001-01-24 00:00:00,49.94,50.75,49.5,50.19,7102800
-2001-01-25 00:00:00,50.25,50.88,49.69,50.63,10620000
-2001-01-26 00:00:00,51.06,51.88,50.56,51.5,9104000
-2001-01-29 00:00:00,51.75,52.28,50.65,51.13,7106200
-2001-01-30 00:00:00,51.62,52.1,50.61,51.91,8707400
-2001-01-31 00:00:00,51.45,51.8,50.7,51.51,6828200
-2001-02-01 00:00:00,51.05,51.88,49.75,50.4,9373200
-2001-02-02 00:00:00,49.95,50.6,49.85,50.24,5189000
-2001-02-05 00:00:00,50.88,51.51,50.45,51.36,5201000
-2001-02-06 00:00:00,50.76,51.18,50.27,50.89,5214800
-2001-02-07 00:00:00,50.9,51.52,50.5,50.74,4983400
-2001-02-08 00:00:00,50.95,51.54,50.93,51.1,6306200
-2001-02-09 00:00:00,51.1,51.2,50.25,50.67,6213800
-2001-02-12 00:00:00,51.17,51.46,50.6,50.8,5967400
-2001-02-13 00:00:00,50.85,50.99,49.75,49.99,7284400
-2001-02-14 00:00:00,50.55,50.98,49.95,50.28,4532600
-2001-02-15 00:00:00,50.35,50.62,49.6,49.71,4475400
-2001-02-16 00:00:00,49.7,50.7,49.6,50.11,6796000
-2001-02-20 00:00:00,50.55,50.56,48.45,48.68,7583000
-2001-02-21 00:00:00,48.68,49.2,47.8,48.02,7599000
-2001-02-22 00:00:00,48.1,48.4,46.42,48.15,9636600
-2001-02-23 00:00:00,48.03,48.6,46.85,48.47,6664400
-2001-02-26 00:00:00,48.47,49.68,47.78,49.58,7720200
-2001-02-27 00:00:00,49.58,50.33,49.16,50.07,7209600
-2001-02-28 00:00:00,50.58,50.58,49.03,49.64,7045400
-2001-03-01 00:00:00,49.64,49.77,48.58,49.56,8979600
-2001-03-02 00:00:00,49.7,50.49,49.4,50.17,6782000
-2001-03-05 00:00:00,49.92,50.12,48.75,49.83,5492800
-2001-03-06 00:00:00,50.5,50.72,48.74,49.47,7346400
-2001-03-07 00:00:00,49.47,51.24,49.4,51.24,9027400
-2001-03-08 00:00:00,51.24,51.71,50.25,51.71,6455400
-2001-03-09 00:00:00,51.0,51.0,49.7,50.49,5289800
-2001-03-12 00:00:00,49.85,49.99,47.7,47.8,7622400
-2001-03-13 00:00:00,48.65,49.54,47.64,49.45,8839000
-2001-03-14 00:00:00,48.11,48.35,46.12,46.56,13686400
-2001-03-15 00:00:00,46.92,48.89,46.61,48.72,8754200
-2001-03-16 00:00:00,47.8,48.52,47.5,47.89,11874600
-2001-03-19 00:00:00,47.61,48.34,46.87,48.03,7919800
-2001-03-20 00:00:00,47.8,48.15,46.76,46.85,7481200
-2001-03-21 00:00:00,46.85,47.12,45.3,45.42,9634200
-2001-03-22 00:00:00,45.3,45.5,42.55,44.0,13750400
-2001-03-23 00:00:00,43.52,45.61,43.32,45.43,11197200
-2001-03-26 00:00:00,45.98,46.83,45.85,46.2,7449800
-2001-03-27 00:00:00,46.59,48.75,45.88,48.59,10969800
-2001-03-28 00:00:00,48.5,48.88,47.74,48.66,7249800
-2001-03-29 00:00:00,48.0,48.42,47.76,48.03,7696600
-2001-03-30 00:00:00,48.5,49.47,48.17,49.47,9081600
-2001-04-02 00:00:00,49.49,50.16,49.12,49.69,10105000
-2001-04-03 00:00:00,50.0,50.0,48.27,48.95,10468600
-2001-04-04 00:00:00,48.42,48.7,45.03,45.99,23293200
-2001-04-05 00:00:00,46.65,47.64,46.58,47.63,13356400
-2001-04-06 00:00:00,47.35,47.88,44.94,46.25,18965400
-2001-04-09 00:00:00,47.01,47.01,45.3,45.96,10633800
-2001-04-10 00:00:00,46.5,47.7,46.4,47.24,12543600
-2001-04-11 00:00:00,48.13,48.13,46.9,46.9,8601200
-2001-04-12 00:00:00,47.23,48.4,46.7,47.77,9682800
-2001-04-16 00:00:00,48.4,48.74,46.48,47.15,8370400
-2001-04-17 00:00:00,46.9,46.9,45.09,45.7,13214200
-2001-04-18 00:00:00,45.7,48.8,45.25,47.6,17955400
-2001-04-19 00:00:00,47.35,48.23,47.25,47.97,10824200
-2001-04-20 00:00:00,47.97,48.15,47.08,47.93,7679600
-2001-04-23 00:00:00,47.93,47.93,46.95,47.55,5536400
-2001-04-24 00:00:00,47.85,48.31,47.15,47.9,6943200
-2001-04-25 00:00:00,47.43,47.52,46.71,47.05,6480600
-2001-04-26 00:00:00,47.01,47.25,45.96,46.13,11525200
-2001-04-27 00:00:00,46.9,47.83,46.71,47.82,8284200
-2001-04-30 00:00:00,47.97,48.15,46.75,46.97,9137200
-2001-05-01 00:00:00,46.99,47.34,46.57,47.34,5564200
-2001-05-02 00:00:00,46.7,47.93,46.52,47.6,7599600
-2001-05-03 00:00:00,47.15,47.61,46.79,47.45,6950400
-2001-05-04 00:00:00,46.55,47.43,46.55,47.3,7003200
-2001-05-07 00:00:00,47.54,47.54,46.8,47.34,5607400
-2001-05-08 00:00:00,47.5,47.52,46.41,46.48,6982600
-2001-05-09 00:00:00,46.28,46.64,45.76,46.0,7697600
-2001-05-10 00:00:00,46.4,46.6,45.64,45.92,9582000
-2001-05-11 00:00:00,46.47,46.47,45.39,45.5,6646000
-2001-05-14 00:00:00,45.5,45.94,45.43,45.6,6260000
-2001-05-15 00:00:00,45.61,45.74,45.0,45.18,9133200
-2001-05-16 00:00:00,45.23,46.0,44.55,45.7,14915000
-2001-05-17 00:00:00,45.4,46.2,45.26,45.41,11077600
-2001-05-18 00:00:00,45.41,46.26,45.25,45.98,7878600
-2001-05-21 00:00:00,45.9,46.23,45.65,46.2,7747800
-2001-05-22 00:00:00,46.0,47.73,45.92,47.2,9575000
-2001-05-23 00:00:00,47.57,47.99,47.16,47.94,10593400
-2001-05-24 00:00:00,47.8,48.2,47.67,47.8,7135000
-2001-05-25 00:00:00,48.05,48.05,46.83,46.87,4358000
-2001-05-29 00:00:00,47.28,47.35,46.69,46.76,5863000
-2001-05-30 00:00:00,46.76,47.54,46.61,46.7,5305800
-2001-05-31 00:00:00,46.6,47.08,46.22,47.08,5687200
-2001-06-01 00:00:00,46.9,47.46,46.52,47.32,5162600
-2001-06-04 00:00:00,47.32,48.49,47.07,48.35,5919800
-2001-06-05 00:00:00,48.73,48.9,48.17,48.77,6752000
-2001-06-06 00:00:00,48.39,48.39,47.67,47.84,4745200
-2001-06-07 00:00:00,46.5,47.8,46.06,47.66,14696200
-2001-06-08 00:00:00,47.66,47.67,46.21,46.44,8630600
-2001-06-11 00:00:00,46.24,46.68,45.71,45.76,7682400
-2001-06-12 00:00:00,45.76,45.81,44.9,45.4,9551600
-2001-06-13 00:00:00,45.4,45.44,44.06,44.37,11809800
-2001-06-14 00:00:00,43.8,44.18,43.49,43.65,9041000
-2001-06-15 00:00:00,42.7,43.5,42.7,43.15,18058800
-2001-06-18 00:00:00,43.48,43.49,42.65,43.27,10234600
-2001-06-19 00:00:00,43.66,44.77,43.11,43.51,9249800
-2001-06-20 00:00:00,43.45,44.8,43.37,44.51,13837600
-2001-06-21 00:00:00,44.49,46.29,44.43,46.2,12615400
-2001-06-22 00:00:00,46.6,46.6,45.61,46.18,10060000
-2001-06-25 00:00:00,46.6,46.6,45.01,45.37,7090000
-2001-06-26 00:00:00,44.62,45.75,44.62,45.31,10162400
-2001-06-27 00:00:00,45.26,46.35,45.25,45.78,9044200
-2001-06-28 00:00:00,45.7,46.73,45.7,46.41,7782400
-2001-06-29 00:00:00,46.06,46.43,45.31,46.43,9856800
-2001-07-02 00:00:00,46.48,47.15,46.11,47.03,6752400
-2001-07-03 00:00:00,47.28,47.28,46.68,47.13,3416400
-2001-07-05 00:00:00,47.13,47.31,46.51,46.55,6159000
-2001-07-06 00:00:00,46.56,46.59,45.8,46.01,5944800
-2001-07-09 00:00:00,46.01,46.08,45.55,45.82,6449800
-2001-07-10 00:00:00,45.82,45.96,44.96,45.23,9161400
-2001-07-11 00:00:00,45.35,45.67,44.91,45.29,8643400
-2001-07-12 00:00:00,45.59,45.85,45.29,45.68,6791800
-2001-07-13 00:00:00,45.55,46.67,45.43,46.49,10058400
-2001-07-16 00:00:00,46.76,47.24,45.94,46.03,7194200
-2001-07-17 00:00:00,45.2,47.5,44.96,47.5,12713200
-2001-07-18 00:00:00,47.0,47.12,46.26,46.95,8047000
-2001-07-19 00:00:00,47.05,47.49,46.53,47.1,6523400
-2001-07-20 00:00:00,46.4,46.75,45.9,46.24,10919800
-2001-07-23 00:00:00,46.24,46.42,45.56,45.9,6682000
-2001-07-24 00:00:00,45.52,45.95,45.19,45.42,10021000
-2001-07-25 00:00:00,45.42,45.7,44.95,45.62,8885000
-2001-07-26 00:00:00,45.6,45.7,44.9,45.47,6434400
-2001-07-27 00:00:00,45.55,45.89,45.36,45.41,6456000
-2001-07-30 00:00:00,45.66,45.94,45.35,45.8,6092400
-2001-07-31 00:00:00,45.93,46.37,45.4,46.06,6465400
-2001-08-01 00:00:00,46.38,46.7,46.01,46.58,5098200
-2001-08-02 00:00:00,46.68,46.89,46.45,46.74,4054400
-2001-08-03 00:00:00,46.93,46.93,46.41,46.73,4689800
-2001-08-06 00:00:00,46.75,46.99,46.03,46.15,4540400
-2001-08-07 00:00:00,46.15,46.41,46.07,46.14,5449000
-2001-08-08 00:00:00,45.88,46.15,45.59,45.64,7005400
-2001-08-09 00:00:00,45.55,45.65,45.26,45.57,6629000
-2001-08-10 00:00:00,45.5,46.14,45.26,46.0,5654200
-2001-08-13 00:00:00,45.95,46.73,45.95,46.6,5371400
-2001-08-14 00:00:00,46.9,47.17,46.6,46.65,6971600
-2001-08-15 00:00:00,46.87,47.46,46.8,47.08,9982400
-2001-08-16 00:00:00,46.89,47.08,45.91,46.31,7254000
-2001-08-17 00:00:00,46.33,46.49,45.83,46.07,4681000
-2001-08-20 00:00:00,46.05,47.2,46.05,47.1,6973400
-2001-08-21 00:00:00,47.25,48.3,47.12,47.31,11383800
-2001-08-22 00:00:00,47.31,47.97,46.93,47.72,11856200
-2001-08-23 00:00:00,47.72,47.81,47.44,47.57,10167400
-2001-08-24 00:00:00,47.7,47.86,47.49,47.75,8429400
-2001-08-27 00:00:00,47.6,47.7,47.24,47.52,5956200
-2001-08-28 00:00:00,47.52,47.84,46.8,46.85,5504600
-2001-08-29 00:00:00,47.0,47.18,45.55,45.95,11094000
-2001-08-30 00:00:00,45.95,46.44,45.75,45.85,7629000
-2001-08-31 00:00:00,45.85,46.49,45.71,46.01,6280000
-2001-09-04 00:00:00,45.96,46.76,45.3,46.47,9052200
-2001-09-05 00:00:00,46.02,46.5,45.95,46.17,9127400
-2001-09-06 00:00:00,46.27,46.27,45.27,45.36,8969000
-2001-09-07 00:00:00,44.8,45.39,44.57,44.73,10804200
-2001-09-10 00:00:00,44.0,45.2,44.0,44.25,13139400
-2001-09-17 00:00:00,41.15,43.99,41.1,43.5,16636800
-2001-09-18 00:00:00,43.25,43.99,43.06,43.76,8840400
-2001-09-19 00:00:00,44.1,44.58,43.43,44.11,17373000
-2001-09-20 00:00:00,43.75,43.83,42.91,42.98,15555400
-2001-09-21 00:00:00,40.5,43.64,40.5,42.45,18068600
-2001-09-24 00:00:00,43.08,43.65,43.0,43.17,10362000
-2001-09-25 00:00:00,42.6,43.8,42.6,43.55,9074600
-2001-09-26 00:00:00,44.05,44.1,43.29,43.67,9244800
-2001-09-27 00:00:00,43.95,44.24,43.45,43.7,8625200
-2001-09-28 00:00:00,43.95,44.59,43.76,44.45,9836600
-2001-10-01 00:00:00,44.6,45.14,44.16,44.46,8452600
-2001-10-02 00:00:00,44.35,44.71,44.02,44.6,10523400
-2001-10-03 00:00:00,44.6,45.05,44.32,44.75,7716800
-2001-10-04 00:00:00,45.0,45.0,44.0,44.25,8609400
-2001-10-05 00:00:00,44.5,44.55,43.0,43.05,15874200
-2001-10-08 00:00:00,42.99,43.0,41.35,41.67,12941400
-2001-10-09 00:00:00,41.57,42.44,41.55,41.68,10571000
-2001-10-10 00:00:00,41.5,43.0,41.46,42.12,7682000
-2001-10-11 00:00:00,42.15,42.34,41.6,41.85,11925800
-2001-10-12 00:00:00,41.0,41.48,40.65,41.08,12979800
-2001-10-15 00:00:00,40.95,41.3,40.5,40.77,12088200
-2001-10-16 00:00:00,40.5,42.0,40.0,40.19,21640200
-2001-10-17 00:00:00,40.7,41.15,38.25,38.85,26714000
-2001-10-18 00:00:00,38.85,39.3,38.75,39.07,17166000
-2001-10-19 00:00:00,38.92,39.98,38.57,39.0,10701200
-2001-10-22 00:00:00,38.62,39.78,38.62,39.73,13127800
-2001-10-23 00:00:00,40.0,40.24,38.96,40.0,9877800
-2001-10-24 00:00:00,40.02,40.55,39.82,40.3,9114000
-2001-10-25 00:00:00,40.3,41.4,39.9,41.4,11633400
-2001-10-26 00:00:00,41.5,41.5,40.98,41.1,7794000
-2001-10-29 00:00:00,40.85,40.97,39.95,40.0,7799600
-2001-10-30 00:00:00,40.0,40.28,39.15,39.85,8184800
-2001-10-31 00:00:00,40.38,40.38,39.35,39.5,7331000
-2001-11-01 00:00:00,39.51,40.28,39.25,40.09,9210200
-2001-11-02 00:00:00,40.0,40.24,39.52,40.08,8267000
-2001-11-05 00:00:00,40.25,41.2,40.25,40.88,10875000
-2001-11-06 00:00:00,41.2,42.5,41.06,42.4,13233600
-2001-11-07 00:00:00,42.14,43.15,41.8,42.6,11535600
-2001-11-08 00:00:00,42.65,43.09,42.43,42.49,8803400
-2001-11-09 00:00:00,42.5,42.88,42.3,42.35,5584000
-2001-11-12 00:00:00,41.98,42.93,41.71,42.62,5304800
-2001-11-13 00:00:00,42.98,43.17,42.25,42.44,8029200
-2001-11-14 00:00:00,42.69,42.88,42.14,42.34,9591000
-2001-11-15 00:00:00,42.45,42.63,41.84,41.86,10692400
-2001-11-16 00:00:00,42.11,42.56,41.95,42.36,9248800
-2001-11-19 00:00:00,42.68,42.87,42.17,42.36,5770000
-2001-11-20 00:00:00,42.55,42.65,42.26,42.31,6327600
-2001-11-21 00:00:00,42.48,42.55,42.26,42.33,4114400
-2001-11-23 00:00:00,42.3,42.97,42.3,42.86,2339600
-2001-11-26 00:00:00,42.98,43.84,42.6,43.37,8319200
-2001-11-27 00:00:00,43.2,43.6,43.0,43.11,7542800
-2001-11-28 00:00:00,43.26,43.56,42.66,42.66,8893600
-2001-11-29 00:00:00,42.65,43.14,42.5,43.09,7298800
-2001-11-30 00:00:00,43.18,43.35,42.7,42.8,7603400
-2001-12-03 00:00:00,42.6,42.88,42.34,42.45,8713000
-2001-12-04 00:00:00,42.7,43.01,42.46,42.98,5067400
-2001-12-05 00:00:00,42.9,43.73,42.88,43.38,9762800
-2001-12-06 00:00:00,43.6,44.02,43.41,43.62,9747000
-2001-12-07 00:00:00,43.62,43.81,43.32,43.72,4769400
-2001-12-10 00:00:00,43.72,43.81,43.48,43.64,6443400
-2001-12-11 00:00:00,43.8,43.8,43.35,43.44,5572200
-2001-12-12 00:00:00,43.75,43.78,43.22,43.4,6212000
-2001-12-13 00:00:00,43.25,43.6,42.61,42.72,7771600
-2001-12-14 00:00:00,42.65,43.18,42.5,42.67,8530200
-2001-12-17 00:00:00,42.97,43.22,42.67,42.94,10301400
-2001-12-18 00:00:00,43.0,43.59,42.85,43.55,8150400
-2001-12-19 00:00:00,43.5,43.85,43.26,43.6,10032600
-2001-12-20 00:00:00,43.8,43.94,43.3,43.74,9970800
-2001-12-21 00:00:00,43.74,43.85,43.15,43.15,12932600
-2001-12-24 00:00:00,43.15,43.49,43.15,43.3,2042200
-2001-12-26 00:00:00,43.3,43.4,43.17,43.17,5103800
-2001-12-27 00:00:00,43.17,43.4,43.17,43.4,4380200
-2001-12-28 00:00:00,43.4,43.6,43.25,43.6,5330600
-2001-12-31 00:00:00,43.6,43.8,43.41,43.47,6421200
-2002-01-02 00:00:00,43.38,43.48,42.9,43.44,8024000
-2002-01-03 00:00:00,43.44,43.73,43.25,43.6,7569600
-2002-01-04 00:00:00,43.75,43.98,43.35,43.71,10441600
-2002-01-07 00:00:00,43.95,44.09,43.74,43.78,7019800
-2002-01-08 00:00:00,43.95,43.95,43.26,43.61,6435000
-2002-01-09 00:00:00,43.52,43.77,43.31,43.39,7803400
-2002-01-10 00:00:00,43.45,43.64,43.35,43.47,8272400
-2002-01-11 00:00:00,43.55,43.6,43.26,43.3,6401600
-2002-01-14 00:00:00,43.3,43.44,43.02,43.02,8383800
-2002-01-15 00:00:00,43.55,45.35,43.49,45.32,31319800
-2002-01-16 00:00:00,45.32,46.2,44.95,45.35,22628600
-2002-01-17 00:00:00,45.6,45.74,45.15,45.61,13061800
-2002-01-18 00:00:00,45.45,46.05,45.24,45.38,11003200
-2002-01-22 00:00:00,45.88,46.67,45.55,46.67,13581800
-2002-01-23 00:00:00,46.67,47.0,46.35,46.96,8640600
-2002-01-24 00:00:00,47.0,47.44,46.64,47.15,13785800
-2002-01-25 00:00:00,47.4,47.45,46.9,47.1,9167200
-2002-01-28 00:00:00,47.3,47.44,46.9,47.15,9839000
-2002-01-29 00:00:00,47.3,47.44,45.5,45.72,13977400
-2002-01-30 00:00:00,45.47,46.25,45.07,46.11,13714200
-2002-01-31 00:00:00,46.25,46.49,45.82,46.39,11925800
-2002-02-01 00:00:00,46.14,46.8,46.02,46.7,8014800
-2002-02-04 00:00:00,46.3,46.46,45.6,45.71,8374800
-2002-02-05 00:00:00,45.73,46.15,45.26,45.36,10872000
-2002-02-06 00:00:00,45.5,45.5,44.75,45.26,11505200
-2002-02-07 00:00:00,45.45,45.85,45.02,45.4,8991000
-2002-02-08 00:00:00,45.39,45.93,45.2,45.78,7558800
-2002-02-11 00:00:00,45.78,46.5,45.54,46.37,7149000
-2002-02-12 00:00:00,46.37,46.49,46.12,46.42,5224400
-2002-02-13 00:00:00,46.56,46.89,46.16,46.68,6251200
-2002-02-14 00:00:00,46.68,46.98,46.32,46.57,7218800
-2002-02-15 00:00:00,46.5,46.6,46.06,46.18,7943000
-2002-02-19 00:00:00,46.0,46.1,45.3,45.5,8382200
-2002-02-20 00:00:00,45.45,46.1,45.1,45.94,8893200
-2002-02-21 00:00:00,45.82,46.12,45.49,45.75,8521200
-2002-02-22 00:00:00,45.5,46.06,45.41,46.06,7471800
-2002-02-25 00:00:00,46.0,46.74,45.99,46.6,6903600
-2002-02-26 00:00:00,46.8,46.95,46.55,46.63,7349800
-2002-02-27 00:00:00,46.75,47.05,46.68,46.85,10255200
-2002-02-28 00:00:00,47.0,47.39,46.86,46.9,10739000
-2002-03-01 00:00:00,47.15,47.89,47.05,47.84,9953400
-2002-03-04 00:00:00,47.97,49.27,47.92,49.14,12935800
-2002-03-05 00:00:00,49.09,49.3,48.52,48.62,9145400
-2002-03-06 00:00:00,48.87,49.32,48.0,49.1,8114800
-2002-03-07 00:00:00,48.96,49.56,48.55,48.89,8174600
-2002-03-08 00:00:00,49.15,49.65,48.67,49.05,9083800
-2002-03-11 00:00:00,48.89,49.7,48.66,49.3,6522200
-2002-03-12 00:00:00,49.1,49.95,48.89,49.9,7780800
-2002-03-13 00:00:00,49.9,49.98,49.25,49.6,8510800
-2002-03-14 00:00:00,49.4,49.55,49.06,49.4,7939600
-2002-03-15 00:00:00,49.85,50.7,49.74,50.5,14391600
-2002-03-18 00:00:00,50.75,50.75,49.76,50.17,8553200
-2002-03-19 00:00:00,50.24,50.4,49.89,50.19,5410200
-2002-03-20 00:00:00,49.98,49.98,49.5,49.53,5943600
-2002-03-21 00:00:00,49.45,49.5,48.78,49.2,6433000
-2002-03-22 00:00:00,49.2,49.93,48.91,49.55,6153600
-2002-03-25 00:00:00,49.55,49.68,48.95,49.04,5643000
-2002-03-26 00:00:00,48.8,49.47,48.74,49.15,8390800
-2002-03-27 00:00:00,49.4,49.87,49.15,49.63,8353400
-2002-03-28 00:00:00,49.4,49.95,48.7,49.4,8175200
-2002-04-01 00:00:00,48.52,49.01,48.37,48.93,6828800
-2002-04-02 00:00:00,48.93,49.18,48.65,49.02,6786800
-2002-04-03 00:00:00,48.92,49.05,48.12,48.3,7095400
-2002-04-04 00:00:00,48.85,49.04,48.6,48.75,7476800
-2002-04-05 00:00:00,48.9,49.11,48.7,48.97,6191000
-2002-04-08 00:00:00,48.8,49.49,48.5,49.14,6803400
-2002-04-09 00:00:00,49.6,49.61,49.02,49.29,8887400
-2002-04-10 00:00:00,49.49,49.68,49.3,49.6,9301200
-2002-04-11 00:00:00,49.6,49.72,49.1,49.1,8053200
-2002-04-12 00:00:00,49.48,49.99,49.2,49.98,10741000
-2002-04-15 00:00:00,49.98,50.16,49.5,49.59,9128600
-2002-04-16 00:00:00,50.11,50.73,50.05,50.1,16496200
-2002-04-17 00:00:00,50.25,51.22,49.9,51.1,12843000
-2002-04-18 00:00:00,51.35,51.6,50.5,51.34,13243200
-2002-04-19 00:00:00,51.6,51.85,51.0,51.09,8679400
-2002-04-22 00:00:00,51.09,51.26,50.05,50.22,7963600
-2002-04-23 00:00:00,50.25,50.65,49.6,49.83,8796000
-2002-04-24 00:00:00,50.05,50.83,49.95,50.48,8428000
-2002-04-25 00:00:00,49.93,51.08,49.85,50.8,8732000
-2002-04-26 00:00:00,50.81,51.5,50.52,51.0,9536000
-2002-04-29 00:00:00,51.0,51.35,50.39,50.57,6949400
-2002-04-30 00:00:00,50.8,51.5,50.27,51.15,8700800
-2002-05-01 00:00:00,51.35,51.35,50.49,51.01,6948400
-2002-05-02 00:00:00,51.01,52.0,51.0,51.98,8021200
-2002-05-03 00:00:00,51.98,52.0,51.44,51.73,6907000
-2002-05-06 00:00:00,51.9,52.42,50.76,50.98,6818000
-2002-05-07 00:00:00,51.55,52.15,51.1,51.3,7718800
-2002-05-08 00:00:00,52.0,52.14,51.71,51.8,8439200
-2002-05-09 00:00:00,51.2,51.57,50.7,50.93,7068400
-2002-05-10 00:00:00,51.15,51.16,50.06,50.2,6125400
-2002-05-13 00:00:00,50.35,51.23,50.23,51.18,5337800
-2002-05-14 00:00:00,51.75,52.2,51.2,52.18,6726800
-2002-05-15 00:00:00,52.18,52.63,52.08,52.26,5762400
-2002-05-16 00:00:00,52.4,52.84,51.8,52.67,7594400
-2002-05-17 00:00:00,52.9,53.12,52.64,52.78,7286200
-2002-05-20 00:00:00,52.9,52.9,52.2,52.24,4911000
-2002-05-21 00:00:00,52.7,53.3,52.51,52.6,6987400
-2002-05-22 00:00:00,52.3,52.43,51.7,52.1,8826200
-2002-05-23 00:00:00,52.6,53.24,52.11,53.21,9953200
-2002-05-24 00:00:00,53.24,53.44,52.7,52.89,4077000
-2002-05-28 00:00:00,53.35,53.35,52.1,52.71,7123800
-2002-05-29 00:00:00,52.71,53.08,52.32,52.44,6064600
-2002-05-30 00:00:00,52.1,52.51,51.82,52.36,7538600
-2002-05-31 00:00:00,52.15,52.8,51.9,52.4,10294400
-2002-06-03 00:00:00,52.41,52.8,50.95,51.5,7838200
-2002-06-04 00:00:00,50.53,51.1,50.51,50.98,10335400
-2002-06-05 00:00:00,51.25,51.49,50.7,51.05,10160800
-2002-06-06 00:00:00,51.07,51.08,49.65,49.65,9129000
-2002-06-07 00:00:00,49.65,50.34,49.38,49.96,9628800
-2002-06-10 00:00:00,49.71,50.26,49.67,50.01,7992400
-2002-06-11 00:00:00,50.26,50.45,49.5,49.5,6794600
-2002-06-12 00:00:00,49.7,50.22,49.29,49.99,10175000
-2002-06-13 00:00:00,49.99,50.13,49.2,49.2,8296000
-2002-06-14 00:00:00,49.1,50.18,48.75,49.83,12004400
-2002-06-17 00:00:00,50.25,51.5,50.16,51.5,9524200
-2002-06-18 00:00:00,50.9,51.75,50.9,51.64,6969400
-2002-06-19 00:00:00,51.39,51.68,51.0,51.2,7381800
-2002-06-20 00:00:00,51.1,51.59,50.92,51.0,8580600
-2002-06-21 00:00:00,50.75,51.6,50.72,51.11,16664200
-2002-06-24 00:00:00,51.25,51.35,49.8,50.31,14744800
-2002-06-25 00:00:00,50.38,50.91,50.11,50.3,9037800
-2002-06-26 00:00:00,49.75,50.04,48.75,49.69,16741000
-2002-06-27 00:00:00,49.75,50.16,49.34,50.16,11778600
-2002-06-28 00:00:00,50.0,50.7,49.65,50.06,12269200
-2002-07-01 00:00:00,49.9,50.13,49.31,49.33,9762000
-2002-07-02 00:00:00,49.6,49.81,48.95,49.65,14744000
-2002-07-03 00:00:00,49.46,49.6,48.33,49.09,13743800
-2002-07-05 00:00:00,49.6,50.41,49.3,50.41,4200200
-2002-07-08 00:00:00,50.48,50.89,50.17,50.87,7629600
-2002-07-09 00:00:00,51.15,51.72,50.23,50.26,12826600
-2002-07-10 00:00:00,50.3,50.55,48.94,49.08,14560200
-2002-07-11 00:00:00,48.8,49.07,47.73,48.75,17987600
-2002-07-12 00:00:00,49.0,49.04,47.75,48.1,9587600
-2002-07-15 00:00:00,47.35,47.7,46.14,47.15,17750000
-2002-07-16 00:00:00,47.15,47.9,46.5,47.2,14775800
-2002-07-17 00:00:00,47.7,49.0,47.39,47.77,13051600
-2002-07-18 00:00:00,47.3,47.81,46.4,46.5,13068000
-2002-07-19 00:00:00,44.75,45.75,44.7,45.03,17629800
-2002-07-22 00:00:00,44.5,45.35,43.5,44.41,17813800
-2002-07-23 00:00:00,44.41,44.8,42.14,42.63,22872600
-2002-07-24 00:00:00,41.6,45.84,41.5,45.44,20172400
-2002-07-25 00:00:00,44.95,46.89,44.65,46.44,17818600
-2002-07-26 00:00:00,46.9,47.76,46.02,47.7,11880000
-2002-07-29 00:00:00,48.7,49.58,48.26,49.55,10152800
-2002-07-30 00:00:00,49.4,49.89,48.4,49.7,11834000
-2002-07-31 00:00:00,49.75,50.9,49.52,50.86,15298400
-2002-08-01 00:00:00,50.5,50.7,49.25,49.35,11505000
-2002-08-02 00:00:00,49.35,49.7,48.5,48.91,8447000
-2002-08-05 00:00:00,49.16,49.16,47.81,48.09,10656800
-2002-08-06 00:00:00,48.38,49.86,48.2,48.99,12256800
-2002-08-07 00:00:00,49.05,49.99,48.54,49.88,14257000
-2002-08-08 00:00:00,50.02,51.48,49.96,51.43,19427400
-2002-08-09 00:00:00,51.15,51.94,50.78,51.8,11624600
-2002-08-12 00:00:00,50.6,51.51,50.45,51.25,8247400
-2002-08-13 00:00:00,50.6,51.8,50.18,50.24,10995600
-2002-08-14 00:00:00,50.24,51.6,49.8,51.55,12231600
-2002-08-15 00:00:00,51.8,52.15,51.22,51.65,10649200
-2002-08-16 00:00:00,51.0,51.82,50.72,51.4,6705000
-2002-08-19 00:00:00,51.55,52.74,51.35,52.65,8840000
-2002-08-20 00:00:00,51.95,52.3,51.26,51.63,8667400
-2002-08-21 00:00:00,52.05,52.12,51.02,51.51,7666600
-2002-08-22 00:00:00,51.51,52.18,51.2,51.93,8270800
-2002-08-23 00:00:00,51.85,52.0,51.21,51.64,7248200
-2002-08-26 00:00:00,51.98,52.74,51.49,52.5,6745000
-2002-08-27 00:00:00,52.75,52.87,52.28,52.7,7863000
-2002-08-28 00:00:00,52.5,52.65,51.67,52.05,7654800
-2002-08-29 00:00:00,51.6,52.04,51.3,51.65,7825200
-2002-08-30 00:00:00,51.65,52.99,51.49,52.19,8733200
-2002-09-03 00:00:00,51.8,51.8,50.75,51.1,11763800
-2002-09-04 00:00:00,51.2,51.45,50.45,50.98,9849800
-2002-09-05 00:00:00,50.41,51.02,49.8,50.86,9031400
-2002-09-06 00:00:00,51.35,51.84,51.12,51.5,7936200
-2002-09-09 00:00:00,51.1,51.85,50.75,51.67,9971800
-2002-09-10 00:00:00,51.42,51.5,50.68,51.24,7986600
-2002-09-11 00:00:00,52.1,52.1,50.6,50.8,6538000
-2002-09-12 00:00:00,50.55,50.58,49.06,49.24,8877400
-2002-09-13 00:00:00,48.6,49.78,48.5,49.08,10982800
-2002-09-16 00:00:00,50.07,50.07,48.59,49.02,8244400
-2002-09-17 00:00:00,49.85,49.88,47.8,48.23,11450400
-2002-09-18 00:00:00,47.45,47.78,47.18,47.42,11710000
-2002-09-19 00:00:00,46.6,47.2,46.0,46.02,9755200
-2002-09-20 00:00:00,46.03,46.95,46.02,46.89,15796000
-2002-09-23 00:00:00,46.6,49.07,46.23,48.62,14509400
-2002-09-24 00:00:00,48.1,49.35,47.71,48.0,20429000
-2002-09-25 00:00:00,48.7,49.1,47.65,48.55,12179000
-2002-09-26 00:00:00,48.9,49.15,48.38,48.98,13444800
-2002-09-27 00:00:00,48.98,49.62,48.08,48.45,11286400
-2002-09-30 00:00:00,48.44,48.74,47.05,48.16,10973600
-2002-10-01 00:00:00,48.25,48.89,47.35,48.81,15629600
-2002-10-02 00:00:00,48.3,48.6,47.36,47.8,12162000
-2002-10-03 00:00:00,47.81,47.95,45.62,46.17,18281600
-2002-10-04 00:00:00,46.16,46.4,44.6,44.86,14555200
-2002-10-07 00:00:00,44.12,45.3,43.3,43.53,16140200
-2002-10-08 00:00:00,44.0,45.98,43.96,45.25,15130600
-2002-10-09 00:00:00,44.42,45.5,44.23,44.6,15472400
-2002-10-10 00:00:00,44.6,45.9,44.25,45.2,14916800
-2002-10-11 00:00:00,45.94,47.51,45.7,46.85,11239400
-2002-10-14 00:00:00,46.5,47.65,46.41,47.23,8763800
-2002-10-15 00:00:00,50.0,50.0,49.0,49.78,18327000
-2002-10-16 00:00:00,49.79,50.19,49.05,49.72,10577200
-2002-10-17 00:00:00,50.68,50.7,49.48,49.63,11441800
-2002-10-18 00:00:00,49.63,50.6,49.36,50.36,13328800
-2002-10-21 00:00:00,50.36,51.23,49.67,50.72,11164200
-2002-10-22 00:00:00,50.5,50.8,50.01,50.48,8038800
-2002-10-23 00:00:00,50.48,50.7,49.4,50.7,9393200
-2002-10-24 00:00:00,50.9,51.2,49.8,50.2,9436600
-2002-10-25 00:00:00,50.0,51.08,49.81,51.02,7804600
-2002-10-28 00:00:00,51.53,51.6,50.05,50.43,7745400
-2002-10-29 00:00:00,50.42,50.44,49.45,50.15,6844000
-2002-10-30 00:00:00,50.5,51.25,50.36,50.63,9557800
-2002-10-31 00:00:00,50.98,51.44,50.09,50.47,9471600
-2002-11-01 00:00:00,49.9,50.8,49.68,50.68,10212200
-2002-11-04 00:00:00,51.3,51.3,50.0,50.09,9027400
-2002-11-05 00:00:00,50.1,50.15,49.25,49.98,9698200
-2002-11-06 00:00:00,49.7,49.8,47.98,48.65,16112800
-2002-11-07 00:00:00,47.8,48.0,46.77,47.21,13636200
-2002-11-08 00:00:00,47.0,47.34,44.7,45.46,16543400
-2002-11-11 00:00:00,45.7,46.42,45.59,45.98,11946600
-2002-11-12 00:00:00,45.99,47.4,45.99,46.4,13274800
-2002-11-13 00:00:00,46.41,47.34,45.67,46.48,10564400
-2002-11-14 00:00:00,47.2,47.8,46.81,47.5,9526200
-2002-11-15 00:00:00,47.51,48.2,46.81,48.02,9583400
-2002-11-18 00:00:00,48.03,48.47,47.12,47.35,7016800
-2002-11-19 00:00:00,46.75,47.01,46.2,46.33,10124600
-2002-11-20 00:00:00,46.4,47.49,46.37,47.0,9423400
-2002-11-21 00:00:00,47.2,47.95,47.2,47.6,12106200
-2002-11-22 00:00:00,47.61,48.21,47.41,47.5,10849400
-2002-11-25 00:00:00,47.51,48.25,46.79,47.11,8006000
-2002-11-26 00:00:00,47.12,47.12,45.59,45.6,13247200
-2002-11-27 00:00:00,46.3,47.18,46.0,46.92,9161800
-2002-11-29 00:00:00,47.0,47.02,46.1,46.21,5778600
-2002-12-02 00:00:00,47.0,47.19,45.92,46.25,14492800
-2002-12-03 00:00:00,46.2,46.38,45.7,45.89,12106600
-2002-12-04 00:00:00,45.9,46.94,45.62,46.45,10899600
-2002-12-05 00:00:00,46.6,46.65,45.69,45.73,8556800
-2002-12-06 00:00:00,45.45,46.54,45.27,46.05,9534800
-2002-12-09 00:00:00,45.92,46.35,45.7,45.85,9552600
-2002-12-10 00:00:00,45.86,46.9,45.86,46.83,11073200
-2002-12-11 00:00:00,46.84,47.09,46.3,46.7,8384800
-2002-12-12 00:00:00,46.7,46.75,46.2,46.35,6521200
-2002-12-13 00:00:00,46.36,46.64,45.85,46.0,7844400
-2002-12-16 00:00:00,45.9,47.03,45.9,47.0,10313400
-2002-12-17 00:00:00,47.2,47.45,46.82,46.82,8005400
-2002-12-18 00:00:00,46.65,46.85,46.02,46.27,7874000
-2002-12-19 00:00:00,45.85,46.75,45.76,46.17,9277400
-2002-12-20 00:00:00,46.65,47.14,46.47,47.07,11699000
-2002-12-23 00:00:00,46.9,47.4,46.72,47.06,6969600
-2002-12-24 00:00:00,46.75,47.1,46.67,46.92,3172200
-2002-12-26 00:00:00,47.15,47.74,46.6,46.84,5230800
-2002-12-27 00:00:00,46.6,46.92,46.27,46.3,4898000
-2002-12-30 00:00:00,46.7,47.4,46.37,47.08,8349000
-2002-12-31 00:00:00,47.33,47.33,46.34,46.87,6651400
-2003-01-02 00:00:00,47.15,48.7,47.05,48.57,9904200
-2003-01-03 00:00:00,48.05,48.63,47.89,47.89,7808000
-2003-01-06 00:00:00,47.8,49.13,47.8,48.84,8097400
-2003-01-07 00:00:00,48.85,49.1,48.42,48.54,6556200
-2003-01-08 00:00:00,48.55,48.58,47.61,47.85,8071000
-2003-01-09 00:00:00,48.1,48.63,47.92,48.3,7303400
-2003-01-10 00:00:00,48.31,48.65,47.77,48.07,6924600
-2003-01-13 00:00:00,48.5,48.69,48.01,48.35,6844000
-2003-01-14 00:00:00,48.3,48.69,48.0,48.62,4946000
-2003-01-15 00:00:00,48.65,48.69,47.58,47.69,9694800
-2003-01-16 00:00:00,47.8,47.95,46.9,47.0,10748400
-2003-01-17 00:00:00,47.0,47.27,46.91,47.27,12866000
-2003-01-21 00:00:00,47.2,47.8,47.0,47.12,11285800
-2003-01-22 00:00:00,47.13,47.49,46.95,47.03,13986200
-2003-01-23 00:00:00,47.1,47.98,47.1,47.73,9740400
-2003-01-24 00:00:00,47.74,47.74,46.89,47.05,8663000
-2003-01-27 00:00:00,46.75,47.5,46.6,46.75,10985800
-2003-01-28 00:00:00,46.9,47.08,46.3,46.6,8859000
-2003-01-29 00:00:00,46.61,47.29,45.9,46.86,9431800
-2003-01-30 00:00:00,46.87,47.21,46.1,46.35,8219000
-2003-01-31 00:00:00,46.36,47.5,46.1,47.37,12092200
-2003-02-03 00:00:00,47.38,47.99,47.24,47.74,9390000
-2003-02-04 00:00:00,47.75,47.75,46.65,47.03,8473400
-2003-02-05 00:00:00,46.9,47.16,44.85,45.32,24868800
-2003-02-06 00:00:00,45.65,46.19,45.28,45.86,15605600
-2003-02-07 00:00:00,46.15,46.25,45.35,45.45,8705000
-2003-02-10 00:00:00,45.4,45.9,45.3,45.82,9184600
-2003-02-11 00:00:00,45.83,46.5,45.25,45.6,9601600
-2003-02-12 00:00:00,45.6,45.99,45.15,45.34,7323800
-2003-02-13 00:00:00,45.34,45.89,44.8,45.6,7551800
-2003-02-14 00:00:00,45.6,46.33,45.12,46.33,9624000
-2003-02-18 00:00:00,46.55,46.98,46.31,46.72,7765000
-2003-02-19 00:00:00,46.75,46.75,46.09,46.42,7186600
-2003-02-20 00:00:00,46.42,46.55,45.86,46.08,7330000
-2003-02-21 00:00:00,46.45,46.99,45.85,46.42,8050000
-2003-02-24 00:00:00,45.95,46.17,45.1,45.24,11751400
-2003-02-25 00:00:00,44.92,45.65,44.35,45.59,11364000
-2003-02-26 00:00:00,45.52,45.59,44.78,45.08,10174800
-2003-02-27 00:00:00,45.22,46.1,44.94,45.47,9866600
-2003-02-28 00:00:00,45.57,45.98,45.18,45.35,8556600
-2003-03-03 00:00:00,45.86,46.25,45.18,45.35,9663800
-2003-03-04 00:00:00,45.48,45.55,45.0,45.0,7871400
-2003-03-05 00:00:00,44.85,45.75,44.82,45.64,9381800
-2003-03-06 00:00:00,45.26,45.74,44.96,45.03,8006400
-2003-03-07 00:00:00,45.04,45.8,44.46,45.55,9359000
-2003-03-10 00:00:00,45.21,45.35,44.15,44.27,8976400
-2003-03-11 00:00:00,44.45,45.05,44.17,44.34,14933600
-2003-03-12 00:00:00,44.16,44.59,43.27,44.15,15308400
-2003-03-13 00:00:00,45.05,45.83,44.7,45.75,12215600
-2003-03-14 00:00:00,45.84,46.05,45.35,45.75,9872200
-2003-03-17 00:00:00,45.75,46.85,45.35,46.85,12542000
-2003-03-18 00:00:00,46.98,47.14,46.15,46.68,9989400
-2003-03-19 00:00:00,46.68,47.25,46.46,47.08,10041000
-2003-03-20 00:00:00,47.08,47.19,46.0,46.85,12145600
-2003-03-21 00:00:00,46.85,47.3,46.4,47.26,17074400
-2003-03-24 00:00:00,46.6,46.72,45.63,45.75,8941600
-2003-03-25 00:00:00,45.82,46.73,45.65,46.46,9429800
-2003-03-26 00:00:00,46.6,46.65,45.71,45.9,9091600
-2003-03-27 00:00:00,45.9,45.96,45.22,45.57,8638600
-2003-03-28 00:00:00,45.57,45.76,45.2,45.67,7925200
-2003-03-31 00:00:00,45.0,45.35,44.85,44.99,10307000
-2003-04-01 00:00:00,45.15,46.4,45.01,46.3,12404000
-2003-04-02 00:00:00,47.0,47.55,46.78,47.33,9647200
-2003-04-03 00:00:00,47.44,47.45,46.64,46.8,9848200
-2003-04-04 00:00:00,47.0,47.25,46.75,47.08,6755800
-2003-04-07 00:00:00,47.95,48.11,46.82,46.83,8060800
-2003-04-08 00:00:00,46.83,47.69,46.61,47.45,7799000
-2003-04-09 00:00:00,46.63,47.19,46.35,46.38,15648800
-2003-04-10 00:00:00,46.38,46.98,46.38,46.91,8348800
-2003-04-11 00:00:00,47.0,47.25,46.09,46.24,11391400
-2003-04-14 00:00:00,46.6,46.8,46.11,46.8,9591000
-2003-04-15 00:00:00,46.5,47.53,46.5,47.45,11768000
-2003-04-16 00:00:00,47.58,47.6,46.53,46.74,8953800
-2003-04-17 00:00:00,46.95,47.5,46.7,47.5,8242200
-2003-04-21 00:00:00,47.7,47.9,46.8,46.95,9030600
-2003-04-22 00:00:00,46.85,48.04,46.62,47.83,9204000
-2003-04-23 00:00:00,47.75,48.23,47.64,48.17,8420400
-2003-04-24 00:00:00,48.17,48.17,47.07,47.58,7770800
-2003-04-25 00:00:00,47.75,47.95,47.05,47.42,6212800
-2003-04-28 00:00:00,47.5,48.25,47.48,47.93,8081600
-2003-04-29 00:00:00,48.13,48.33,47.47,48.13,8034000
-2003-04-30 00:00:00,47.95,48.69,47.6,48.26,15248800
-2003-05-01 00:00:00,48.26,48.7,47.42,48.38,7313800
-2003-05-02 00:00:00,48.38,49.1,48.25,49.0,10511000
-2003-05-05 00:00:00,49.0,49.0,47.92,48.05,9132800
-2003-05-06 00:00:00,48.28,48.46,47.94,48.39,9888400
-2003-05-07 00:00:00,48.22,48.45,47.52,47.75,10194600
-2003-05-08 00:00:00,47.3,47.75,46.99,47.08,7764000
-2003-05-09 00:00:00,47.35,47.58,46.83,47.42,9554600
-2003-05-12 00:00:00,47.62,48.19,47.3,48.1,7797800
-2003-05-13 00:00:00,47.99,48.2,47.81,47.92,6535800
-2003-05-14 00:00:00,48.15,48.18,47.43,47.75,8090800
-2003-05-15 00:00:00,48.08,48.39,47.88,48.13,7987600
-2003-05-16 00:00:00,48.13,48.67,47.94,48.39,7951600
-2003-05-19 00:00:00,48.39,48.39,47.5,47.56,7418400
-2003-05-20 00:00:00,47.4,47.8,47.0,47.38,7575800
-2003-05-21 00:00:00,47.4,47.8,47.19,47.3,8739600
-2003-05-22 00:00:00,47.45,47.85,47.03,47.08,7760200
-2003-05-23 00:00:00,47.25,47.5,47.15,47.3,6243800
-2003-05-27 00:00:00,47.1,48.26,46.87,48.24,11612200
-2003-05-28 00:00:00,48.24,48.43,47.6,47.75,9306600
-2003-05-29 00:00:00,47.65,48.03,47.28,47.57,8581400
-2003-05-30 00:00:00,47.68,48.42,47.6,48.3,9508600
-2003-06-02 00:00:00,48.52,49.43,48.52,48.9,11376600
-2003-06-03 00:00:00,49.0,49.31,48.82,49.27,7185800
-2003-06-04 00:00:00,49.1,50.41,49.1,50.24,12591600
-2003-06-05 00:00:00,50.24,50.7,49.55,50.6,9637600
-2003-06-06 00:00:00,50.88,51.15,50.3,50.3,11218200
-2003-06-09 00:00:00,49.97,50.0,49.53,49.8,8694800
-2003-06-10 00:00:00,50.08,50.62,49.62,50.62,10066400
-2003-06-11 00:00:00,50.85,51.44,50.35,51.43,12302800
-2003-06-12 00:00:00,51.75,51.83,51.0,51.53,8754600
-2003-06-13 00:00:00,51.58,51.75,50.81,50.82,9191800
-2003-06-16 00:00:00,51.4,51.86,51.22,51.8,8123400
-2003-06-17 00:00:00,52.8,52.8,51.6,51.8,8703800
-2003-06-18 00:00:00,51.6,52.0,51.52,52.0,7542800
-2003-06-19 00:00:00,52.0,52.0,51.06,51.1,8296800
-2003-06-20 00:00:00,51.4,51.9,51.07,51.2,11199400
-2003-06-23 00:00:00,51.02,51.28,50.65,50.76,7211000
-2003-06-24 00:00:00,50.76,51.23,50.6,50.95,7142400
-2003-06-25 00:00:00,50.96,51.36,50.61,50.67,8100800
-2003-06-26 00:00:00,50.61,51.51,50.5,51.47,8371200
-2003-06-27 00:00:00,51.52,51.72,50.75,51.05,6301400
-2003-06-30 00:00:00,51.15,51.41,50.35,50.4,13174000
-2003-07-01 00:00:00,50.4,50.83,49.88,50.71,12115800
-2003-07-02 00:00:00,50.88,51.0,50.7,50.97,6411400
-2003-07-03 00:00:00,50.97,51.2,50.55,50.7,4653800
-2003-07-07 00:00:00,51.3,51.52,51.02,51.14,9007000
-2003-07-08 00:00:00,50.7,50.95,50.37,50.8,12915600
-2003-07-09 00:00:00,50.8,51.13,50.44,50.83,10478200
-2003-07-10 00:00:00,50.83,51.4,49.75,50.97,11292400
-2003-07-11 00:00:00,51.38,51.95,51.23,51.88,10195800
-2003-07-14 00:00:00,52.9,53.71,52.75,53.03,16287600
-2003-07-15 00:00:00,50.03,52.64,50.03,51.93,15105000
-2003-07-16 00:00:00,51.93,52.15,51.5,51.94,12979400
-2003-07-17 00:00:00,51.5,51.7,50.73,50.95,8912600
-2003-07-18 00:00:00,51.15,51.48,50.78,51.38,9549200
-2003-07-21 00:00:00,51.33,51.33,50.7,51.24,10789600
-2003-07-22 00:00:00,51.31,52.2,51.2,51.97,15919000
-2003-07-23 00:00:00,51.99,52.0,51.41,51.89,8581800
-2003-07-24 00:00:00,52.49,52.49,51.41,51.45,11521000
-2003-07-25 00:00:00,51.5,52.23,51.27,52.09,9315000
-2003-07-28 00:00:00,52.3,52.3,51.79,51.9,8817400
-2003-07-29 00:00:00,51.95,52.1,51.5,51.81,9267600
-2003-07-30 00:00:00,51.81,52.05,51.27,51.33,7621800
-2003-07-31 00:00:00,51.78,51.89,50.35,50.53,18053600
-2003-08-01 00:00:00,50.53,50.54,49.52,50.1,14218600
-2003-08-04 00:00:00,50.1,50.44,49.38,50.27,13498200
-2003-08-05 00:00:00,49.9,50.45,49.71,49.76,10965200
-2003-08-06 00:00:00,49.5,50.39,49.43,49.97,11039000
-2003-08-07 00:00:00,49.9,50.09,49.52,49.96,6976400
-2003-08-08 00:00:00,50.02,50.33,49.95,50.25,5834000
-2003-08-11 00:00:00,50.15,50.2,49.51,49.95,9716400
-2003-08-12 00:00:00,50.42,50.42,49.86,50.36,9455000
-2003-08-13 00:00:00,50.5,50.55,49.91,50.05,8282800
-2003-08-14 00:00:00,50.2,50.62,49.76,50.48,8520600
-2003-08-15 00:00:00,50.48,50.52,50.12,50.52,4480000
-2003-08-18 00:00:00,50.62,50.62,50.13,50.34,6399200
-2003-08-19 00:00:00,50.2,50.64,50.0,50.38,8947400
-2003-08-20 00:00:00,50.38,50.38,49.8,49.95,7819200
-2003-08-21 00:00:00,50.0,50.15,49.4,49.66,12390200
-2003-08-22 00:00:00,49.7,49.73,49.12,49.13,20987600
-2003-08-25 00:00:00,49.13,49.7,48.9,49.69,11111400
-2003-08-26 00:00:00,49.28,49.7,48.94,49.62,11373000
-2003-08-27 00:00:00,49.45,49.6,49.3,49.5,7616000
-2003-08-28 00:00:00,49.73,50.07,49.31,50.07,12132200
-2003-08-29 00:00:00,50.07,50.14,49.59,50.14,8146800
-2003-09-02 00:00:00,51.1,51.28,50.14,51.15,13974200
-2003-09-03 00:00:00,51.15,51.5,50.79,51.47,11943600
-2003-09-04 00:00:00,51.47,51.5,50.85,50.9,8012800
-2003-09-05 00:00:00,50.9,51.23,50.51,50.63,7545400
-2003-09-08 00:00:00,50.88,51.29,50.65,51.21,6763800
-2003-09-09 00:00:00,51.11,51.19,50.72,50.99,7444200
-2003-09-10 00:00:00,51.0,51.0,49.92,50.04,14559200
-2003-09-11 00:00:00,50.21,50.44,49.8,49.8,10128400
-2003-09-12 00:00:00,49.81,50.41,49.69,50.27,11594000
-2003-09-15 00:00:00,50.1,50.24,49.9,50.04,6167000
-2003-09-16 00:00:00,50.06,50.59,50.06,50.45,7905600
-2003-09-17 00:00:00,50.45,50.7,50.38,50.61,6629400
-2003-09-18 00:00:00,50.78,51.73,50.76,51.6,10407200
-2003-09-19 00:00:00,51.7,51.72,51.26,51.67,8166800
-2003-09-22 00:00:00,51.67,51.67,50.43,51.1,8084200
-2003-09-23 00:00:00,51.11,51.28,50.81,51.02,7792200
-2003-09-24 00:00:00,51.15,51.21,50.57,50.74,8368800
-2003-09-25 00:00:00,50.75,51.21,50.7,50.96,9983000
-2003-09-26 00:00:00,50.96,51.5,50.96,51.4,11414400
-2003-09-29 00:00:00,51.4,51.75,51.1,51.71,8787600
-2003-09-30 00:00:00,51.71,51.83,51.1,51.5,10413200
-2003-10-01 00:00:00,51.68,52.94,51.68,52.9,13211000
-2003-10-02 00:00:00,52.6,53.03,52.52,52.96,9913600
-2003-10-03 00:00:00,53.4,53.82,53.08,53.23,13604200
-2003-10-06 00:00:00,53.2,53.56,52.88,53.34,5550600
-2003-10-07 00:00:00,53.34,54.23,53.15,54.15,10259600
-2003-10-08 00:00:00,54.05,54.25,53.63,54.14,10473800
-2003-10-09 00:00:00,54.14,54.5,53.95,54.2,9937600
-2003-10-10 00:00:00,54.22,54.65,54.17,54.55,8590400
-2003-10-13 00:00:00,54.75,55.21,54.6,55.05,8136200
-2003-10-14 00:00:00,54.93,55.92,54.8,55.17,7854800
-2003-10-15 00:00:00,55.28,55.28,54.79,55.03,7890200
-2003-10-16 00:00:00,55.03,55.17,54.05,55.06,9076800
-2003-10-17 00:00:00,55.06,55.09,54.76,55.0,9685000
-2003-10-20 00:00:00,55.0,55.37,54.8,55.37,9140400
-2003-10-21 00:00:00,54.91,55.79,54.36,55.5,13084800
-2003-10-22 00:00:00,54.97,55.16,54.58,54.73,10225600
-2003-10-23 00:00:00,54.73,55.23,54.43,55.21,9824200
-2003-10-24 00:00:00,54.9,55.0,54.27,55.0,8945200
-2003-10-27 00:00:00,55.2,55.38,54.03,54.44,11773800
-2003-10-28 00:00:00,53.62,54.94,53.62,54.91,10847800
-2003-10-29 00:00:00,54.91,54.95,54.41,54.89,6985200
-2003-10-30 00:00:00,54.94,55.38,54.6,55.38,9436600
-2003-10-31 00:00:00,55.3,56.71,55.21,56.32,15241800
-2003-11-03 00:00:00,56.32,56.95,56.32,56.88,10957400
-2003-11-04 00:00:00,56.88,56.88,55.65,55.97,14114000
-2003-11-05 00:00:00,55.65,55.81,55.15,55.69,9903200
-2003-11-06 00:00:00,55.69,55.91,54.71,55.75,7944400
-2003-11-07 00:00:00,55.9,56.11,54.91,55.6,8379000
-2003-11-10 00:00:00,55.28,55.65,55.08,55.51,6480000
-2003-11-11 00:00:00,55.51,56.22,55.51,55.93,6900800
-2003-11-12 00:00:00,56.1,56.95,55.75,56.73,12063800
-2003-11-13 00:00:00,56.73,57.36,56.3,57.16,8532600
-2003-11-14 00:00:00,57.16,57.16,56.34,56.54,5838000
-2003-11-17 00:00:00,56.12,56.56,56.01,56.56,5597600
-2003-11-18 00:00:00,56.7,56.75,56.05,56.15,6774000
-2003-11-19 00:00:00,55.58,56.52,55.55,56.4,6238400
-2003-11-20 00:00:00,56.25,57.12,56.09,56.36,8750000
-2003-11-21 00:00:00,56.73,56.78,56.26,56.5,11042800
-2003-11-24 00:00:00,57.0,57.09,56.5,56.71,9088400
-2003-11-25 00:00:00,56.82,57.48,56.45,57.15,7275400
-2003-11-26 00:00:00,57.35,57.48,56.96,57.36,6826400
-2003-11-28 00:00:00,57.24,57.5,57.24,57.33,2296200
-2003-12-01 00:00:00,57.77,57.86,57.3,57.75,7023400
-2003-12-02 00:00:00,57.75,57.75,57.03,57.17,9908800
-2003-12-03 00:00:00,57.05,57.28,56.63,56.75,10740600
-2003-12-04 00:00:00,56.89,57.09,56.44,56.92,6545400
-2003-12-05 00:00:00,56.83,57.04,56.5,56.8,7458200
-2003-12-08 00:00:00,56.7,57.39,56.69,57.21,5691200
-2003-12-09 00:00:00,56.97,56.98,56.29,56.43,9056600
-2003-12-10 00:00:00,56.44,56.58,55.71,56.41,8662000
-2003-12-11 00:00:00,56.32,57.24,56.32,56.9,8577200
-2003-12-12 00:00:00,56.95,57.08,56.77,57.01,6116400
-2003-12-15 00:00:00,57.25,57.25,56.06,56.08,8744600
-2003-12-16 00:00:00,56.17,57.18,56.17,57.15,9446800
-2003-12-17 00:00:00,57.15,57.38,56.8,57.3,8430000
-2003-12-18 00:00:00,57.4,57.82,57.16,57.79,6580000
-2003-12-19 00:00:00,57.91,58.18,57.7,58.08,14301600
-2003-12-22 00:00:00,58.07,58.15,57.66,57.99,6117400
-2003-12-23 00:00:00,57.99,58.38,57.92,58.36,5548000
-2003-12-24 00:00:00,58.35,58.49,58.18,58.27,2174800
-2003-12-26 00:00:00,58.27,58.59,58.22,58.37,1783600
-2003-12-29 00:00:00,58.3,58.8,58.27,58.78,5795000
-2003-12-30 00:00:00,58.72,58.99,58.53,58.94,5547600
-2003-12-31 00:00:00,58.94,59.18,58.43,58.89,6413000
-2004-01-02 00:00:00,58.5,58.89,57.95,58.17,8243200
-2004-01-05 00:00:00,58.45,58.69,57.93,58.45,8846000
-2004-01-06 00:00:00,58.15,58.45,58.11,58.26,8381600
-2004-01-07 00:00:00,57.77,58.0,57.5,57.67,10670600
-2004-01-08 00:00:00,57.68,57.83,57.12,57.65,11367000
-2004-01-09 00:00:00,57.35,58.35,57.34,57.38,6712000
-2004-01-12 00:00:00,57.38,57.38,56.74,56.96,8059400
-2004-01-13 00:00:00,56.78,56.84,55.97,56.28,12016400
-2004-01-14 00:00:00,56.5,56.56,56.07,56.33,10535800
-2004-01-15 00:00:00,56.53,56.97,55.97,56.5,15305000
-2004-01-16 00:00:00,56.5,57.23,56.45,57.19,9213200
-2004-01-20 00:00:00,57.13,57.7,56.74,57.35,9566000
-2004-01-21 00:00:00,57.04,57.9,57.01,57.84,7570600
-2004-01-22 00:00:00,57.7,57.89,57.0,57.1,8899800
-2004-01-23 00:00:00,57.25,57.59,56.68,56.84,10300600
-2004-01-26 00:00:00,56.8,58.04,56.78,58.04,8958000
-2004-01-27 00:00:00,58.04,58.4,57.33,57.41,8306400
-2004-01-28 00:00:00,57.4,58.43,56.96,57.06,10035800
-2004-01-29 00:00:00,57.26,57.94,56.99,57.84,10798200
-2004-01-30 00:00:00,57.84,57.96,57.37,57.41,7398200
-2004-02-02 00:00:00,57.64,57.9,57.04,57.56,7022200
-2004-02-03 00:00:00,57.72,58.2,57.45,57.96,7382400
-2004-02-04 00:00:00,57.28,57.49,56.95,57.1,7239200
-2004-02-05 00:00:00,57.17,57.24,56.68,57.06,5446400
-2004-02-06 00:00:00,57.43,57.96,57.42,57.96,5921600
-2004-02-09 00:00:00,57.6,57.84,57.43,57.69,5014400
-2004-02-10 00:00:00,57.55,57.77,57.27,57.57,6998800
-2004-02-11 00:00:00,57.44,58.36,56.99,58.2,8056600
-2004-02-12 00:00:00,58.1,58.26,56.8,57.4,8569000
-2004-02-13 00:00:00,57.5,57.85,57.06,57.37,6506600
-2004-02-17 00:00:00,57.61,57.85,57.32,57.4,5892800
-2004-02-18 00:00:00,57.4,57.6,56.93,56.95,8460200
-2004-02-19 00:00:00,57.1,57.98,56.82,57.57,9603800
-2004-02-20 00:00:00,57.58,57.66,56.88,56.89,9448800
-2004-02-23 00:00:00,57.25,57.33,56.83,56.86,8201000
-2004-02-24 00:00:00,56.74,56.91,56.46,56.72,9742600
-2004-02-25 00:00:00,56.64,57.33,56.63,57.23,7902600
-2004-02-26 00:00:00,57.2,57.44,57.09,57.25,8698600
-2004-02-27 00:00:00,56.4,57.72,56.4,57.35,7829000
-2004-03-01 00:00:00,57.75,57.83,57.5,57.63,6058800
-2004-03-02 00:00:00,57.7,57.92,57.32,57.32,6699800
-2004-03-03 00:00:00,57.32,57.77,57.26,57.75,5293800
-2004-03-04 00:00:00,57.8,58.3,57.78,58.12,6447200
-2004-03-05 00:00:00,58.12,58.97,57.92,58.39,7519600
-2004-03-08 00:00:00,58.35,58.9,58.34,58.6,6900000
-2004-03-09 00:00:00,58.35,58.49,58.15,58.44,5969800
-2004-03-10 00:00:00,58.44,58.88,58.34,58.44,8683200
-2004-03-11 00:00:00,58.2,58.98,57.7,57.71,10775200
-2004-03-12 00:00:00,57.88,58.3,57.65,57.92,8047400
-2004-03-15 00:00:00,57.82,58.35,57.71,57.78,7935000
-2004-03-16 00:00:00,58.0,58.25,57.63,58.07,6649600
-2004-03-17 00:00:00,58.25,58.73,58.2,58.37,5768000
-2004-03-18 00:00:00,58.33,58.8,58.02,58.31,7002800
-2004-03-19 00:00:00,58.31,58.5,57.56,57.57,7688200
-2004-03-22 00:00:00,57.57,57.57,56.51,56.8,9654400
-2004-03-23 00:00:00,57.0,57.21,56.61,56.62,6730200
-2004-03-24 00:00:00,56.75,56.79,56.31,56.57,8322600
-2004-03-25 00:00:00,56.75,57.28,56.54,57.14,6925400
-2004-03-26 00:00:00,57.13,57.25,56.88,56.95,6393800
-2004-03-29 00:00:00,57.2,57.36,56.95,57.17,6838000
-2004-03-30 00:00:00,57.18,57.19,56.69,56.83,10068800
-2004-03-31 00:00:00,56.75,56.87,56.41,56.67,11330400
-2004-04-01 00:00:00,56.72,57.46,56.71,57.25,7028400
-2004-04-02 00:00:00,57.42,57.43,56.35,56.61,10338000
-2004-04-05 00:00:00,56.55,56.68,56.32,56.63,9280800
-2004-04-06 00:00:00,56.6,57.18,56.51,57.18,6654200
-2004-04-07 00:00:00,57.05,57.22,56.73,56.75,8556000
-2004-04-08 00:00:00,56.95,56.97,56.68,56.88,5838800
-2004-04-12 00:00:00,57.17,57.58,56.82,57.03,6158200
-2004-04-13 00:00:00,56.9,56.91,55.41,55.65,13803400
-2004-04-14 00:00:00,55.27,56.0,54.75,55.24,15814400
-2004-04-15 00:00:00,55.3,55.45,54.59,54.94,11567600
-2004-04-16 00:00:00,55.0,56.3,54.95,56.07,13420600
-2004-04-19 00:00:00,55.78,56.01,55.64,55.91,7029800
-2004-04-20 00:00:00,55.92,56.62,55.36,55.36,11589400
-2004-04-21 00:00:00,55.33,56.24,55.28,56.21,10267000
-2004-04-22 00:00:00,56.21,56.98,56.1,56.75,9568800
-2004-04-23 00:00:00,56.75,56.76,56.0,56.4,8337600
-2004-04-26 00:00:00,56.62,56.94,56.21,56.39,7256600
-2004-04-27 00:00:00,56.75,57.49,56.63,57.09,10814000
-2004-04-28 00:00:00,56.85,56.85,56.28,56.3,10569000
-2004-04-29 00:00:00,56.45,57.25,56.14,56.42,8325000
-2004-04-30 00:00:00,56.6,56.94,56.39,56.46,7787600
-2004-05-03 00:00:00,56.52,56.99,56.31,56.97,8294800
-2004-05-04 00:00:00,56.77,57.49,56.56,57.05,12521200
-2004-05-05 00:00:00,56.6,56.88,56.31,56.62,9762000
-2004-05-06 00:00:00,56.27,56.54,55.96,56.15,7010400
-2004-05-07 00:00:00,56.0,56.05,54.7,55.09,12484000
-2004-05-10 00:00:00,54.75,55.1,54.32,54.79,11726600
-2004-05-11 00:00:00,54.79,55.2,54.6,55.1,9078200
-2004-05-12 00:00:00,55.05,56.09,54.59,55.9,10987000
-2004-05-13 00:00:00,55.65,56.49,55.61,56.1,11970800
-2004-05-14 00:00:00,56.1,57.26,56.1,56.99,14996400
-2004-05-17 00:00:00,56.31,57.24,56.26,56.91,10223600
-2004-05-18 00:00:00,57.1,57.88,56.98,57.85,12647200
-2004-05-19 00:00:00,57.96,58.8,57.59,57.7,16055600
-2004-05-20 00:00:00,57.7,58.14,57.62,58.0,8893400
-2004-05-21 00:00:00,58.2,58.55,57.7,58.05,9670600
-2004-05-24 00:00:00,58.4,58.62,58.06,58.33,7335600
-2004-05-25 00:00:00,58.33,58.81,58.09,58.75,7672400
-2004-05-26 00:00:00,58.75,59.25,58.43,59.12,8815400
-2004-05-27 00:00:00,59.55,59.72,58.65,59.05,12676400
-2004-05-28 00:00:00,59.0,59.15,58.46,58.8,7927600
-2004-06-01 00:00:00,58.84,58.85,58.33,58.63,7136400
-2004-06-02 00:00:00,58.8,58.88,58.1,58.52,8642400
-2004-06-03 00:00:00,58.52,58.53,58.08,58.29,5910200
-2004-06-04 00:00:00,58.8,58.98,58.43,58.59,5023600
-2004-06-07 00:00:00,58.79,59.13,58.73,59.01,5949400
-2004-06-08 00:00:00,58.88,59.12,58.59,58.8,6064200
-2004-06-09 00:00:00,58.8,58.83,58.0,58.0,8827400
-2004-06-10 00:00:00,58.45,58.64,58.25,58.61,4057000
-2004-06-14 00:00:00,58.5,58.5,57.88,58.04,5563800
-2004-06-15 00:00:00,58.6,58.77,58.12,58.25,7573200
-2004-06-16 00:00:00,58.26,58.49,58.1,58.2,3873600
-2004-06-17 00:00:00,58.03,58.73,57.91,58.41,4553600
-2004-06-18 00:00:00,58.55,58.99,58.36,58.6,6649400
-2004-06-21 00:00:00,58.53,58.88,58.29,58.52,6777000
-2004-06-22 00:00:00,58.52,58.85,58.42,58.76,6935200
-2004-06-23 00:00:00,58.7,59.14,58.55,59.05,6696400
-2004-06-24 00:00:00,58.75,59.01,58.65,58.69,5938200
-2004-06-25 00:00:00,58.4,58.61,57.53,57.53,9109800
-2004-06-28 00:00:00,57.78,58.25,57.47,57.75,8043600
-2004-06-29 00:00:00,57.0,57.53,56.81,57.35,9438800
-2004-06-30 00:00:00,57.55,57.62,56.82,57.23,10297200
-2004-07-01 00:00:00,57.17,57.41,56.51,56.59,9435400
-2004-07-02 00:00:00,56.7,57.75,56.67,57.23,7302000
-2004-07-06 00:00:00,56.98,57.15,56.85,56.92,6609200
-2004-07-07 00:00:00,56.92,57.58,56.9,57.23,5369200
-2004-07-08 00:00:00,56.95,57.5,56.77,56.94,5526200
-2004-07-09 00:00:00,57.03,57.17,56.58,57.02,4247800
-2004-07-12 00:00:00,56.77,57.73,56.77,57.57,8098200
-2004-07-13 00:00:00,57.22,58.07,57.22,57.77,9360000
-2004-07-14 00:00:00,57.63,58.0,57.26,57.5,5591600
-2004-07-15 00:00:00,57.75,57.93,57.4,57.4,7250800
-2004-07-16 00:00:00,57.98,58.1,57.38,57.91,7385400
-2004-07-19 00:00:00,58.1,58.75,57.91,58.45,8440600
-2004-07-20 00:00:00,58.15,58.33,57.19,58.06,9717800
-2004-07-21 00:00:00,58.15,58.5,57.25,57.25,6557200
-2004-07-22 00:00:00,56.95,57.3,56.75,57.09,6238800
-2004-07-23 00:00:00,56.98,57.02,56.52,56.64,4856400
-2004-07-26 00:00:00,56.57,56.96,56.53,56.82,4780000
-2004-07-27 00:00:00,56.93,57.6,56.78,57.43,5767400
-2004-07-28 00:00:00,57.18,57.65,56.8,57.43,11086600
-2004-07-29 00:00:00,57.75,57.92,57.48,57.73,4770000
-2004-07-30 00:00:00,57.62,57.75,57.13,57.41,4319800
-2004-08-02 00:00:00,57.35,57.92,57.11,57.86,4417200
-2004-08-03 00:00:00,57.7,58.02,57.43,57.48,5360200
-2004-08-04 00:00:00,57.0,57.32,56.69,57.27,4578800
-2004-08-05 00:00:00,57.15,57.25,56.24,56.29,4978200
-2004-08-06 00:00:00,56.25,56.89,56.12,56.36,6861200
-2004-08-09 00:00:00,56.32,56.75,56.32,56.39,3747600
-2004-08-10 00:00:00,56.67,57.13,56.51,57.0,6003200
-2004-08-11 00:00:00,57.0,57.66,56.78,57.57,7909600
-2004-08-12 00:00:00,57.18,57.66,57.14,57.16,5312400
-2004-08-13 00:00:00,57.21,57.66,57.05,57.54,4730000
-2004-08-16 00:00:00,57.54,57.99,57.36,57.78,5742000
-2004-08-17 00:00:00,57.86,58.0,57.67,57.88,4968600
-2004-08-18 00:00:00,57.86,58.08,57.7,57.96,7171600
-2004-08-19 00:00:00,57.94,58.09,57.52,57.95,5589200
-2004-08-20 00:00:00,58.0,58.19,57.76,58.05,6390600
-2004-08-23 00:00:00,58.0,58.42,57.82,57.89,5378000
-2004-08-24 00:00:00,58.14,58.34,58.02,58.17,4428400
-2004-08-25 00:00:00,58.17,58.72,58.12,58.55,6052800
-2004-08-26 00:00:00,58.41,59.03,58.33,58.66,5945200
-2004-08-27 00:00:00,58.8,58.86,58.45,58.66,3820600
-2004-08-30 00:00:00,58.48,58.73,58.38,58.39,3788400
-2004-08-31 00:00:00,58.39,58.75,58.24,58.75,5632400
-2004-09-01 00:00:00,58.77,59.03,58.36,58.83,6109200
-2004-09-02 00:00:00,58.95,59.5,58.82,59.44,5853800
-2004-09-03 00:00:00,59.48,59.81,59.2,59.27,5437800
-2004-09-07 00:00:00,59.74,59.86,59.47,59.72,6942200
-2004-09-08 00:00:00,59.6,59.7,58.92,59.0,7577400
-2004-09-09 00:00:00,59.15,59.2,58.8,58.99,5227000
-2004-09-10 00:00:00,59.09,59.22,58.61,59.13,5215600
-2004-09-13 00:00:00,59.27,59.45,59.05,59.19,6076000
-2004-09-14 00:00:00,59.3,59.47,58.87,58.87,5136600
-2004-09-15 00:00:00,58.88,59.56,58.87,59.1,5384200
-2004-09-16 00:00:00,59.13,59.37,58.97,59.23,3803200
-2004-09-17 00:00:00,59.4,59.57,59.17,59.34,4705200
-2004-09-20 00:00:00,59.28,59.45,58.78,59.04,4437600
-2004-09-21 00:00:00,59.16,59.29,58.62,59.07,5512600
-2004-09-22 00:00:00,58.57,58.91,58.33,58.7,9074400
-2004-09-23 00:00:00,58.8,58.88,58.05,58.13,7255000
-2004-09-24 00:00:00,58.02,58.87,58.02,58.64,5944400
-2004-09-27 00:00:00,58.65,59.28,58.61,59.02,8448800
-2004-09-28 00:00:00,59.1,59.46,58.63,59.34,6589200
-2004-09-29 00:00:00,59.05,59.34,58.77,59.32,7159200
-2004-09-30 00:00:00,59.55,59.76,59.1,59.63,8665200
-2004-10-01 00:00:00,59.67,60.24,59.53,60.19,8296000
-2004-10-04 00:00:00,60.4,60.71,60.23,60.42,8433400
-2004-10-05 00:00:00,60.24,60.65,60.14,60.34,5706000
-2004-10-06 00:00:00,60.25,60.65,60.23,60.65,5235800
-2004-10-07 00:00:00,60.45,60.67,60.15,60.24,4187000
-2004-10-08 00:00:00,60.32,60.68,60.2,60.48,5289000
-2004-10-11 00:00:00,60.5,60.64,60.33,60.45,3050400
-2004-10-12 00:00:00,60.25,60.5,60.14,60.46,5274000
-2004-10-13 00:00:00,60.65,60.65,59.94,60.24,6339200
-2004-10-14 00:00:00,60.2,60.29,59.1,59.48,11385400
-2004-10-15 00:00:00,59.72,60.15,59.64,60.05,8162000
-2004-10-18 00:00:00,60.0,60.5,59.85,60.15,7029000
-2004-10-19 00:00:00,59.65,59.72,58.8,59.35,10124000
-2004-10-20 00:00:00,59.0,59.01,58.26,58.82,9220000
-2004-10-21 00:00:00,58.6,58.92,57.78,58.52,9433000
-2004-10-22 00:00:00,58.6,58.82,57.88,57.88,7261200
-2004-10-25 00:00:00,57.75,57.87,57.55,57.85,7155600
-2004-10-26 00:00:00,57.98,58.7,57.98,58.7,6989200
-2004-10-27 00:00:00,58.5,59.35,58.21,59.15,7275200
-2004-10-28 00:00:00,59.12,59.97,58.85,59.83,8527000
-2004-10-29 00:00:00,59.7,59.95,59.35,59.72,6797200
-2004-11-01 00:00:00,59.93,59.98,59.7,59.91,6785200
-2004-11-02 00:00:00,59.71,60.24,59.49,59.8,8276600
-2004-11-03 00:00:00,60.0,60.3,59.75,60.3,9490200
-2004-11-04 00:00:00,60.33,61.49,60.16,61.42,9776600
-2004-11-05 00:00:00,61.5,61.74,61.18,61.5,9630600
-2004-11-08 00:00:00,61.5,61.83,61.38,61.61,5946000
-2004-11-09 00:00:00,61.85,61.88,61.36,61.55,5036000
-2004-11-10 00:00:00,61.56,61.89,61.48,61.5,4833600
-2004-11-11 00:00:00,61.75,62.28,61.64,62.15,6919200
-2004-11-12 00:00:00,62.29,62.57,62.0,62.57,5939400
-2004-11-15 00:00:00,62.43,62.6,62.15,62.55,6858800
-2004-11-16 00:00:00,62.54,62.58,62.16,62.18,5777200
-2004-11-17 00:00:00,62.65,62.73,62.15,62.46,6291000
-2004-11-18 00:00:00,62.5,62.68,62.29,62.45,4514000
-2004-11-19 00:00:00,62.4,62.58,61.41,61.55,7879200
-2004-11-22 00:00:00,61.8,62.21,61.5,62.05,6130400
-2004-11-23 00:00:00,62.05,62.4,61.87,62.4,7367000
-2004-11-24 00:00:00,62.39,62.58,62.33,62.45,4962400
-2004-11-26 00:00:00,62.42,62.73,62.37,62.5,1774000
-2004-11-29 00:00:00,62.72,62.83,62.06,62.2,7622200
-2004-11-30 00:00:00,61.98,62.15,61.72,61.77,8465800
-2004-12-01 00:00:00,62.15,62.88,62.05,62.88,9401200
-2004-12-02 00:00:00,62.88,62.94,62.52,62.67,5129600
-2004-12-03 00:00:00,62.57,62.69,62.18,62.4,5045400
-2004-12-06 00:00:00,62.37,62.54,62.13,62.48,4943000
-2004-12-07 00:00:00,62.47,62.47,61.78,61.82,6421400
-2004-12-08 00:00:00,62.25,62.59,61.99,62.42,7434000
-2004-12-09 00:00:00,62.2,62.98,62.1,62.96,7549000
-2004-12-10 00:00:00,64.04,64.04,62.58,63.02,5739200
-2004-12-13 00:00:00,63.1,63.38,63.04,63.25,6795600
-2004-12-14 00:00:00,63.25,63.3,62.91,62.95,5706600
-2004-12-15 00:00:00,62.93,63.1,62.45,62.53,7763800
-2004-12-16 00:00:00,62.53,62.84,62.11,62.76,11531400
-2004-12-17 00:00:00,62.0,62.56,61.89,62.0,13108000
-2004-12-20 00:00:00,62.35,62.38,61.95,62.08,6759200
-2004-12-21 00:00:00,62.06,62.39,61.91,62.2,7022200
-2004-12-22 00:00:00,62.07,62.4,61.85,62.29,7197800
-2004-12-23 00:00:00,62.35,62.72,62.3,62.41,4441000
-2004-12-27 00:00:00,62.6,62.82,62.31,62.31,4545400
-2004-12-28 00:00:00,62.4,62.69,62.32,62.58,3614000
-2004-12-29 00:00:00,62.4,62.65,62.16,62.4,3506400
-2004-12-30 00:00:00,62.48,62.6,62.2,62.2,3413200
-2004-12-31 00:00:00,62.26,62.47,62.15,62.15,2721400
-2005-01-03 00:00:00,62.23,62.33,61.75,61.91,8168200
-2005-01-04 00:00:00,61.95,62.5,61.77,61.96,9241400
-2005-01-05 00:00:00,62.08,62.75,61.95,62.03,7694600
-2005-01-06 00:00:00,62.1,62.3,61.8,62.25,8887600
-2005-01-07 00:00:00,62.34,62.56,62.06,62.17,6573200
-2005-01-10 00:00:00,62.05,62.45,61.65,62.13,7685200
-2005-01-11 00:00:00,62.05,62.18,61.7,62.01,7490800
-2005-01-12 00:00:00,61.87,61.95,61.1,61.18,11469200
-2005-01-13 00:00:00,61.2,61.41,60.46,60.64,10710000
-2005-01-14 00:00:00,60.63,60.85,60.32,60.69,10155000
-2005-01-18 00:00:00,60.15,61.51,60.1,61.46,10051000
-2005-01-19 00:00:00,61.4,61.49,60.96,61.0,6215400
-2005-01-20 00:00:00,60.44,60.8,60.31,60.54,6901800
-2005-01-21 00:00:00,60.41,60.58,60.01,60.12,6870600
-2005-01-24 00:00:00,60.12,60.6,59.8,59.95,7968800
-2005-01-25 00:00:00,59.95,60.48,59.95,60.33,7470600
-2005-01-26 00:00:00,60.5,61.08,60.46,60.87,7278400
-2005-01-27 00:00:00,60.47,60.97,60.19,60.43,6116000
-2005-01-28 00:00:00,60.39,60.85,60.21,60.52,6079000
-2005-01-31 00:00:00,61.06,61.4,60.91,61.3,6569800
-2005-02-01 00:00:00,61.55,62.18,61.37,61.8,8031800
-2005-02-02 00:00:00,61.25,61.25,60.54,60.78,8393000
-2005-02-03 00:00:00,60.65,61.05,60.53,61.05,5671600
-2005-02-04 00:00:00,61.1,61.11,60.58,60.98,5937600
-2005-02-07 00:00:00,61.0,61.54,60.55,61.42,7077800
-2005-02-08 00:00:00,61.99,61.99,61.27,61.44,7216800
-2005-02-09 00:00:00,61.55,61.58,60.91,60.91,5659000
-2005-02-10 00:00:00,61.15,61.3,60.41,60.43,8304000
-2005-02-11 00:00:00,60.55,60.69,60.22,60.3,9075200
-2005-02-14 00:00:00,60.98,61.31,60.94,61.31,6347800
-2005-02-15 00:00:00,61.5,61.58,61.24,61.3,7888200
-2005-02-16 00:00:00,61.2,61.22,60.7,60.76,6526800
-2005-02-17 00:00:00,60.7,60.84,60.4,60.4,5904000
-2005-02-18 00:00:00,60.45,60.49,59.72,59.81,8970000
-2005-02-22 00:00:00,59.7,59.87,58.78,58.83,10694800
-2005-02-23 00:00:00,59.25,59.6,59.11,59.49,10419800
-2005-02-24 00:00:00,59.93,59.99,59.48,59.69,11462600
-2005-02-25 00:00:00,59.7,60.15,59.47,59.9,6639200
-2005-02-28 00:00:00,59.7,59.92,59.19,59.38,10207800
-2005-03-01 00:00:00,59.65,60.19,59.65,59.85,7323600
-2005-03-02 00:00:00,59.75,60.04,59.5,59.5,8147600
-2005-03-03 00:00:00,59.8,59.97,59.41,59.41,7258600
-2005-03-04 00:00:00,59.95,60.61,59.76,60.5,7183200
-2005-03-07 00:00:00,60.5,61.12,60.47,60.73,6901600
-2005-03-08 00:00:00,60.53,60.93,60.33,60.79,6662000
-2005-03-09 00:00:00,60.38,60.48,59.69,59.74,8224600
-2005-03-10 00:00:00,59.86,60.48,59.84,60.21,6687600
-2005-03-11 00:00:00,60.35,60.5,59.59,59.8,6568800
-2005-03-14 00:00:00,59.8,60.27,59.77,60.1,7924200
-2005-03-15 00:00:00,60.45,60.66,59.92,59.98,6888400
-2005-03-16 00:00:00,59.7,59.91,59.46,59.53,8023800
-2005-03-17 00:00:00,59.3,59.9,59.27,59.6,6721000
-2005-03-18 00:00:00,59.9,59.94,59.05,59.38,15738800
-2005-03-21 00:00:00,59.38,59.52,59.0,59.19,7827200
-2005-03-22 00:00:00,59.32,59.68,58.38,58.38,10154400
-2005-03-23 00:00:00,58.3,59.03,58.15,58.74,9915800
-2005-03-24 00:00:00,58.73,59.2,58.39,58.39,6903800
-2005-03-28 00:00:00,58.6,59.25,58.6,58.87,6785400
-2005-03-29 00:00:00,58.88,59.4,58.75,58.93,6835400
-2005-03-30 00:00:00,58.97,59.78,58.97,59.7,7839000
-2005-03-31 00:00:00,59.95,60.35,59.79,59.8,8826400
-2005-04-01 00:00:00,60.15,60.27,59.26,59.43,10740000
-2005-04-04 00:00:00,59.54,59.94,59.2,59.84,9716000
-2005-04-05 00:00:00,59.84,60.05,59.66,59.68,5439400
-2005-04-06 00:00:00,59.78,60.1,59.7,59.74,6572400
-2005-04-07 00:00:00,59.74,60.29,59.66,59.88,6693600
-2005-04-08 00:00:00,60.13,60.15,59.56,59.56,7322600
-2005-04-11 00:00:00,59.93,60.13,59.74,60.0,5838200
-2005-04-12 00:00:00,59.8,60.9,59.74,60.63,9482200
-2005-04-13 00:00:00,60.74,60.88,60.08,60.22,8400000
-2005-04-14 00:00:00,60.42,60.42,59.74,59.85,8100800
-2005-04-15 00:00:00,59.85,60.04,59.13,59.13,9987200
-2005-04-18 00:00:00,59.2,60.05,59.2,59.51,11165000
-2005-04-19 00:00:00,59.5,59.59,58.93,58.93,10071000
-2005-04-20 00:00:00,58.73,59.1,58.12,58.15,9099200
-2005-04-21 00:00:00,58.5,58.69,57.77,58.67,10482400
-2005-04-22 00:00:00,58.52,59.04,58.14,58.67,6322400
-2005-04-25 00:00:00,58.9,59.28,58.76,59.15,6318800
-2005-04-26 00:00:00,59.15,59.54,58.73,58.79,6901200
-2005-04-27 00:00:00,58.76,59.75,58.47,59.51,8934400
-2005-04-28 00:00:00,59.52,60.07,59.25,59.54,8910800
-2005-04-29 00:00:00,59.62,59.97,59.18,59.94,9182000
-2005-05-02 00:00:00,60.08,60.67,60.01,60.4,10383600
-2005-05-03 00:00:00,60.46,60.81,60.09,60.29,8389200
-2005-05-04 00:00:00,59.82,60.71,59.7,60.67,8421000
-2005-05-05 00:00:00,60.55,60.8,59.81,60.25,6642000
-2005-05-06 00:00:00,60.26,60.31,59.7,59.76,7046600
-2005-05-09 00:00:00,59.77,60.4,59.64,60.22,6331200
-2005-05-10 00:00:00,59.9,60.19,59.63,59.72,6476600
-2005-05-11 00:00:00,59.68,60.22,59.49,60.05,5759800
-2005-05-12 00:00:00,60.23,60.45,59.68,59.82,5820200
-2005-05-13 00:00:00,59.48,59.85,59.0,59.25,7528000
-2005-05-16 00:00:00,59.35,60.25,59.25,60.01,7479200
-2005-05-17 00:00:00,59.8,60.5,59.65,60.46,6099600
-2005-05-18 00:00:00,60.86,61.07,60.71,60.97,8407200
-2005-05-19 00:00:00,61.22,61.29,60.84,61.28,5630600
-2005-05-20 00:00:00,61.37,61.49,60.94,61.33,7065400
-2005-05-23 00:00:00,61.4,61.8,61.29,61.4,6383600
-2005-05-24 00:00:00,61.15,61.5,60.74,61.03,6047600
-2005-05-25 00:00:00,60.8,60.94,60.5,60.89,4333400
-2005-05-26 00:00:00,60.99,61.06,60.74,60.94,4074200
-2005-05-27 00:00:00,60.85,60.92,60.7,60.79,5001400
-2005-05-31 00:00:00,60.72,60.8,60.41,60.41,7182800
-2005-06-01 00:00:00,60.55,61.61,60.5,61.5,9600200
-2005-06-02 00:00:00,61.72,61.73,61.45,61.53,7398200
-2005-06-03 00:00:00,61.58,61.61,61.16,61.35,6123000
-2005-06-06 00:00:00,61.27,61.52,61.12,61.44,4051600
-2005-06-07 00:00:00,61.69,62.1,61.34,61.37,5839800
-2005-06-08 00:00:00,61.68,61.83,61.35,61.5,6303000
-2005-06-09 00:00:00,61.5,61.63,61.28,61.33,5360200
-2005-06-10 00:00:00,61.45,62.22,60.92,61.31,4914000
-2005-06-13 00:00:00,61.18,61.5,60.84,61.1,4074200
-2005-06-14 00:00:00,61.0,61.29,60.89,61.15,5180000
-2005-06-15 00:00:00,61.21,61.36,61.06,61.35,5105600
-2005-06-16 00:00:00,61.32,61.49,61.1,61.45,4433200
-2005-06-17 00:00:00,62.04,62.04,61.42,61.59,9063600
-2005-06-20 00:00:00,61.5,61.88,61.26,61.66,5869400
-2005-06-21 00:00:00,61.66,61.74,61.32,61.49,4980600
-2005-06-22 00:00:00,61.8,62.07,61.71,61.71,6314600
-2005-06-23 00:00:00,61.68,61.74,61.01,61.01,6583200
-2005-06-24 00:00:00,60.83,61.0,60.0,60.72,8934600
-2005-06-27 00:00:00,60.67,60.99,60.54,60.6,5039000
-2005-06-28 00:00:00,60.76,61.49,60.58,61.34,5376800
-2005-06-29 00:00:00,61.91,62.12,61.68,61.94,9936400
-2005-06-30 00:00:00,62.0,62.15,61.35,61.58,12656800
-2005-07-01 00:00:00,61.8,61.92,61.03,61.27,6923400
-2005-07-05 00:00:00,61.17,61.5,61.02,61.2,5957800
-2005-07-06 00:00:00,61.08,61.24,60.81,60.84,7746600
-2005-07-07 00:00:00,60.7,60.76,60.25,60.64,10395800
-2005-07-08 00:00:00,60.63,61.37,60.63,61.27,8564600
-2005-07-11 00:00:00,61.37,61.8,61.24,61.73,7286600
-2005-07-12 00:00:00,61.7,61.87,61.32,61.55,7835400
-2005-07-13 00:00:00,61.55,61.97,61.49,61.73,5686800
-2005-07-14 00:00:00,61.9,62.48,61.73,62.47,9578600
-2005-07-15 00:00:00,62.6,62.87,62.22,62.87,7989400
-2005-07-18 00:00:00,62.84,62.84,61.95,61.99,7942600
-2005-07-19 00:00:00,62.2,62.3,61.64,61.83,10659200
-2005-07-20 00:00:00,61.73,62.47,61.58,62.21,7015600
-2005-07-21 00:00:00,61.99,62.07,61.39,61.78,7499200
-2005-07-22 00:00:00,61.62,61.85,61.12,61.75,7391200
-2005-07-25 00:00:00,61.65,62.08,61.63,61.84,6154000
-2005-07-26 00:00:00,61.98,62.3,61.69,62.0,6649800
-2005-07-27 00:00:00,62.01,62.07,61.6,61.8,5821400
-2005-07-28 00:00:00,61.85,62.18,61.77,61.94,5843200
-2005-07-29 00:00:00,61.85,62.02,61.29,61.34,7598000
-2005-08-01 00:00:00,61.45,61.74,61.4,61.54,4878200
-2005-08-02 00:00:00,61.54,61.91,61.45,61.72,5580400
-2005-08-03 00:00:00,61.2,61.34,60.95,61.25,5798000
-2005-08-04 00:00:00,61.25,61.25,60.77,60.96,6358400
-2005-08-05 00:00:00,60.82,60.83,60.19,60.37,7680200
-2005-08-08 00:00:00,60.38,60.54,60.0,60.36,4739600
-2005-08-09 00:00:00,60.47,60.58,60.28,60.44,7410400
-2005-08-10 00:00:00,60.48,60.96,60.09,60.31,8688600
-2005-08-11 00:00:00,60.31,60.58,60.23,60.46,6420800
-2005-08-12 00:00:00,60.33,60.45,60.0,60.17,4704200
-2005-08-15 00:00:00,60.17,60.85,60.05,60.74,6040200
-2005-08-16 00:00:00,60.8,60.92,59.96,59.96,6524000
-2005-08-17 00:00:00,59.96,60.23,59.79,60.01,6829800
-2005-08-18 00:00:00,60.02,60.44,59.93,60.34,5449800
-2005-08-19 00:00:00,60.63,60.87,60.49,60.63,5422400
-2005-08-22 00:00:00,60.82,61.23,60.5,60.67,6036200
-2005-08-23 00:00:00,60.6,60.65,59.95,60.05,8539400
-2005-08-24 00:00:00,60.0,60.1,59.48,59.48,10031200
-2005-08-25 00:00:00,59.5,59.68,59.28,59.57,5754400
-2005-08-26 00:00:00,59.57,59.95,58.78,58.79,10717000
-2005-08-29 00:00:00,58.44,59.31,58.2,59.28,9488200
-2005-08-30 00:00:00,59.28,59.28,58.66,58.79,9986200
-2005-08-31 00:00:00,59.01,59.64,58.63,59.62,9824800
-2005-09-01 00:00:00,59.62,60.23,59.03,59.73,11171000
-2005-09-02 00:00:00,60.0,60.01,59.29,59.29,5735200
-2005-09-06 00:00:00,59.63,60.25,59.52,60.24,5899800
-2005-09-07 00:00:00,60.24,60.24,59.85,60.07,5596000
-2005-09-08 00:00:00,59.3,59.86,59.25,59.8,8651200
-2005-09-09 00:00:00,59.8,59.99,59.74,59.82,13154600
-2005-09-12 00:00:00,59.9,59.94,59.5,59.8,8940400
-2005-09-13 00:00:00,59.7,59.85,59.3,59.6,10214000
-2005-09-14 00:00:00,59.6,59.79,59.17,59.19,10502400
-2005-09-15 00:00:00,58.6,58.83,58.4,58.61,15864800
-2005-09-16 00:00:00,59.01,59.98,58.98,59.97,20939000
-2005-09-19 00:00:00,59.8,59.81,59.43,59.6,7762200
-2005-09-20 00:00:00,59.63,59.98,59.13,59.23,11905000
-2005-09-21 00:00:00,58.84,59.1,58.4,58.41,14770400
-2005-09-22 00:00:00,58.1,58.94,58.08,58.8,12277000
-2005-09-23 00:00:00,58.81,59.22,58.67,58.97,6879000
-2005-09-26 00:00:00,59.17,59.3,58.52,58.63,7148800
-2005-09-27 00:00:00,58.7,58.87,58.52,58.58,10178600
-2005-09-28 00:00:00,58.6,58.89,58.12,58.12,9702000
-2005-09-29 00:00:00,58.1,59.13,58.0,59.01,10643600
-2005-09-30 00:00:00,58.82,58.84,58.41,58.57,8148000
-2005-10-03 00:00:00,58.5,58.68,58.15,58.45,7618000
-2005-10-04 00:00:00,58.46,58.9,57.74,57.78,9730600
-2005-10-05 00:00:00,57.78,58.25,57.72,57.82,9008800
-2005-10-06 00:00:00,57.7,58.56,57.65,58.25,9648200
-2005-10-07 00:00:00,58.86,59.06,58.31,58.57,7177000
-2005-10-10 00:00:00,58.52,58.56,57.83,57.85,10048000
-2005-10-11 00:00:00,57.9,58.22,57.76,57.87,9535400
-2005-10-12 00:00:00,57.85,58.37,57.62,57.88,9155000
-2005-10-13 00:00:00,57.68,58.75,57.66,58.54,8234600
-2005-10-14 00:00:00,58.83,59.22,58.64,58.98,7975400
-2005-10-17 00:00:00,59.1,59.36,58.71,59.14,7193200
-2005-10-18 00:00:00,59.14,59.37,58.8,58.9,10685200
-2005-10-19 00:00:00,58.55,59.83,58.5,59.7,9381600
-2005-10-20 00:00:00,59.7,59.79,58.86,59.12,12349200
-2005-10-21 00:00:00,59.6,59.88,58.91,59.16,15356400
-2005-10-24 00:00:00,59.6,59.98,59.5,59.98,9054600
-2005-10-25 00:00:00,59.71,60.0,59.61,59.87,7473800
-2005-10-26 00:00:00,59.72,59.97,59.62,59.73,7888200
-2005-10-27 00:00:00,59.65,60.06,59.59,59.59,9985600
-2005-10-28 00:00:00,59.69,60.66,59.65,60.66,10868000
-2005-10-31 00:00:00,60.65,60.66,60.01,60.2,13614800
-2005-11-01 00:00:00,60.02,60.18,59.69,59.89,11941200
-2005-11-02 00:00:00,59.4,60.09,59.37,59.63,8252000
-2005-11-03 00:00:00,59.55,59.96,59.27,59.5,10389800
-2005-11-04 00:00:00,59.75,59.79,59.46,59.72,8273000
-2005-11-07 00:00:00,60.01,60.4,59.91,60.29,6431000
-2005-11-08 00:00:00,59.99,60.2,59.85,60.16,6620800
-2005-11-09 00:00:00,60.13,60.69,60.08,60.43,6741000
-2005-11-10 00:00:00,60.44,61.59,60.42,61.45,10906600
-2005-11-11 00:00:00,61.55,62.18,61.25,62.15,12150800
-2005-11-14 00:00:00,62.08,62.48,61.95,62.39,10287200
-2005-11-15 00:00:00,62.43,62.48,61.2,61.51,10838600
-2005-11-16 00:00:00,61.51,61.9,60.81,60.99,9411800
-2005-11-17 00:00:00,60.95,62.43,60.95,62.39,9780400
-2005-11-18 00:00:00,62.4,62.73,61.91,62.51,12561400
-2005-11-21 00:00:00,62.38,63.25,62.32,63.21,11281200
-2005-11-22 00:00:00,62.85,63.89,62.85,63.83,11893000
-2005-11-23 00:00:00,63.65,64.7,63.55,64.26,9218600
-2005-11-25 00:00:00,64.26,64.34,64.02,64.34,2334400
-2005-11-28 00:00:00,64.34,64.54,63.78,63.78,10322600
-2005-11-29 00:00:00,64.15,64.29,63.81,63.84,9595800
-2005-11-30 00:00:00,63.87,63.9,62.6,62.85,12234400
-2005-12-01 00:00:00,63.4,63.5,62.84,62.93,7817800
-2005-12-02 00:00:00,63.0,63.1,62.6,62.8,5053600
-2005-12-05 00:00:00,62.8,63.15,62.4,63.12,5347400
-2005-12-06 00:00:00,63.62,63.74,62.86,62.94,9467800
-2005-12-07 00:00:00,62.9,63.0,62.04,62.5,7394800
-2005-12-08 00:00:00,62.59,62.96,61.95,62.2,8687800
-2005-12-09 00:00:00,62.33,63.02,62.12,62.61,6037600
-2005-12-12 00:00:00,62.61,62.79,62.1,62.35,6328200
-2005-12-13 00:00:00,62.23,63.61,62.2,63.2,7883800
-2005-12-14 00:00:00,63.44,64.08,63.37,64.02,9934400
-2005-12-15 00:00:00,64.01,64.13,63.61,63.71,7543200
-2005-12-16 00:00:00,64.09,64.48,63.71,63.75,12464800
-2005-12-19 00:00:00,63.75,64.21,63.53,63.65,7165600
-2005-12-20 00:00:00,63.45,63.6,63.25,63.41,5788000
-2005-12-21 00:00:00,63.85,64.2,63.41,63.68,8066200
-2005-12-22 00:00:00,63.73,63.98,63.41,63.98,5297400
-2005-12-23 00:00:00,64.12,64.15,63.87,64.03,3630400
-2005-12-27 00:00:00,64.04,64.32,63.46,63.6,4331800
-2005-12-28 00:00:00,63.61,63.76,63.12,63.15,5146000
-2005-12-29 00:00:00,63.17,63.46,63.0,63.06,4514600
-2005-12-30 00:00:00,62.83,63.07,62.43,62.83,5242800
-2006-01-03 00:00:00,63.2,63.95,62.39,63.8,11016400
-2006-01-04 00:00:00,63.6,63.64,62.73,63.06,10870000
-2006-01-05 00:00:00,63.0,63.11,62.62,62.99,10158000
-2006-01-06 00:00:00,63.16,63.55,62.77,63.36,8403800
-2006-01-09 00:00:00,63.35,63.65,63.11,63.35,5619600
-2006-01-10 00:00:00,63.1,63.37,62.89,63.3,7157800
-2006-01-11 00:00:00,63.3,63.79,63.15,63.63,8047000
-2006-01-12 00:00:00,63.41,63.58,62.86,62.89,10763600
-2006-01-13 00:00:00,63.1,63.59,63.02,63.25,6365600
-2006-01-17 00:00:00,62.92,63.15,62.4,62.6,10690400
-2006-01-18 00:00:00,62.61,63.69,62.6,63.6,10780800
-2006-01-19 00:00:00,63.61,63.64,62.54,62.61,8713400
-2006-01-20 00:00:00,62.62,62.62,61.5,61.5,18166000
-2006-01-23 00:00:00,61.51,61.94,61.5,61.61,7047400
-2006-01-24 00:00:00,61.65,61.95,61.32,61.59,8232000
-2006-01-25 00:00:00,61.67,62.13,61.46,62.0,8580800
-2006-01-26 00:00:00,62.48,63.0,62.37,62.57,8598000
-2006-01-27 00:00:00,62.57,63.2,62.07,62.7,7640000
-2006-01-30 00:00:00,62.7,62.73,62.3,62.47,5756400
-2006-01-31 00:00:00,62.25,62.59,62.21,62.36,11763400
-2006-02-01 00:00:00,61.9,61.97,61.5,61.84,8224200
-2006-02-02 00:00:00,61.65,61.79,61.2,61.3,9830600
-2006-02-03 00:00:00,60.85,61.44,60.62,61.04,7532400
-2006-02-06 00:00:00,60.85,61.2,60.67,61.05,7290000
-2006-02-07 00:00:00,61.0,61.36,60.9,61.13,8095000
-2006-02-08 00:00:00,61.0,61.45,60.79,61.33,5924400
-2006-02-09 00:00:00,61.21,61.63,61.01,61.23,7052600
-2006-02-10 00:00:00,61.27,61.94,61.14,61.73,6501200
-2006-02-13 00:00:00,61.55,61.75,61.2,61.65,5401400
-2006-02-14 00:00:00,61.9,63.17,61.78,62.65,8263600
-2006-02-15 00:00:00,62.65,63.49,62.63,63.49,10144800
-2006-02-16 00:00:00,63.35,64.0,63.01,63.95,8282600
-2006-02-17 00:00:00,63.96,64.04,63.38,63.61,6829000
-2006-02-21 00:00:00,63.8,63.84,63.09,63.51,6424800
-2006-02-22 00:00:00,63.8,64.6,63.71,64.39,8381400
-2006-02-23 00:00:00,64.3,64.8,63.72,64.39,8148800
-2006-02-24 00:00:00,64.64,64.83,64.32,64.57,7995600
-2006-02-27 00:00:00,64.56,64.94,64.35,64.49,6128800
-2006-02-28 00:00:00,64.34,64.54,63.77,64.2,9832000
-2006-03-01 00:00:00,64.45,64.78,64.31,64.69,8469600
-2006-03-02 00:00:00,64.42,64.43,63.55,63.84,7875800
-2006-03-03 00:00:00,63.7,64.2,63.42,63.82,6991800
-2006-03-06 00:00:00,63.69,63.89,63.41,63.72,7712200
-2006-03-07 00:00:00,63.72,64.62,63.45,64.49,10496800
-2006-03-08 00:00:00,64.3,64.83,63.87,64.41,6629200
-2006-03-09 00:00:00,64.35,64.56,63.8,63.91,5337200
-2006-03-10 00:00:00,63.9,64.41,63.7,64.25,6338800
-2006-03-13 00:00:00,64.26,64.62,64.16,64.36,5802800
-2006-03-14 00:00:00,64.24,65.0,64.18,64.92,9241000
-2006-03-15 00:00:00,64.75,64.99,64.44,64.9,5446200
-2006-03-16 00:00:00,65.0,65.37,64.7,64.94,6533800
-2006-03-17 00:00:00,65.29,65.32,64.95,65.06,9776600
-2006-03-20 00:00:00,65.08,65.27,64.8,65.13,3767200
-2006-03-21 00:00:00,65.2,65.42,64.69,64.88,8162200
-2006-03-22 00:00:00,64.0,65.51,64.0,65.37,7438200
-2006-03-23 00:00:00,65.2,65.23,64.63,64.97,5277400
-2006-03-24 00:00:00,64.83,65.09,64.65,64.98,5661600
-2006-03-27 00:00:00,64.65,65.04,64.65,64.93,4370400
-2006-03-28 00:00:00,64.87,64.87,63.85,64.06,12745600
-2006-03-29 00:00:00,63.98,64.58,63.7,64.2,8398400
-2006-03-30 00:00:00,64.2,64.5,63.89,64.13,7766800
-2006-03-31 00:00:00,64.28,64.42,63.77,63.87,7081600
-2006-04-03 00:00:00,63.98,64.7,63.92,64.33,8248200
-2006-04-04 00:00:00,64.33,65.26,64.26,64.87,7475600
-2006-04-05 00:00:00,65.02,65.42,64.87,65.13,6983200
-2006-04-06 00:00:00,64.86,65.0,64.53,64.94,4383200
-2006-04-07 00:00:00,64.94,65.25,64.06,64.37,6489800
-2006-04-10 00:00:00,64.54,64.97,64.32,64.41,4753800
-2006-04-11 00:00:00,64.58,64.75,64.22,64.38,6077400
-2006-04-12 00:00:00,64.5,64.66,64.13,64.39,4091200
-2006-04-13 00:00:00,64.39,64.77,64.18,64.65,5030000
-2006-04-17 00:00:00,64.5,64.9,64.15,64.46,6532600
-2006-04-18 00:00:00,64.21,65.18,63.8,65.06,10444200
-2006-04-19 00:00:00,65.06,65.06,64.58,64.73,6701600
-2006-04-20 00:00:00,64.7,65.43,64.61,65.03,7559400
-2006-04-21 00:00:00,65.44,65.45,64.7,65.03,7587400
-2006-04-24 00:00:00,65.03,65.32,64.72,65.1,5664800
-2006-04-25 00:00:00,65.0,65.25,64.78,65.09,9045600
-2006-04-26 00:00:00,65.15,65.62,65.15,65.6,8547800
-2006-04-27 00:00:00,65.4,67.57,65.32,67.17,14258200
-2006-04-28 00:00:00,67.01,69.11,66.85,68.69,17036400
-2006-05-01 00:00:00,68.85,68.85,67.86,68.0,13684800
-2006-05-02 00:00:00,68.07,68.32,67.67,67.89,9664400
-2006-05-03 00:00:00,67.37,67.56,66.96,67.35,6397400
-2006-05-04 00:00:00,67.6,68.27,67.6,68.18,7822400
-2006-05-05 00:00:00,68.48,68.96,68.38,68.87,7290600
-2006-05-08 00:00:00,68.72,69.24,68.2,68.39,6428800
-2006-05-09 00:00:00,68.29,68.62,68.2,68.3,5520200
-2006-05-10 00:00:00,68.39,68.61,67.65,67.95,7143800
-2006-05-11 00:00:00,67.82,67.94,67.03,67.48,7774600
-2006-05-12 00:00:00,67.5,67.88,67.07,67.16,7781200
-2006-05-15 00:00:00,67.2,68.0,67.17,67.66,9386200
-2006-05-16 00:00:00,67.75,68.12,67.46,67.92,5938800
-2006-05-17 00:00:00,67.55,67.9,66.15,66.47,10174000
-2006-05-18 00:00:00,66.22,66.5,65.67,65.67,10211200
-2006-05-19 00:00:00,65.71,66.44,65.71,66.06,11928600
-2006-05-22 00:00:00,66.06,67.25,66.0,66.64,11066200
-2006-05-23 00:00:00,67.02,67.68,66.74,66.89,9861800
-2006-05-24 00:00:00,66.7,67.58,66.57,67.0,13867600
-2006-05-25 00:00:00,67.49,67.49,66.5,67.09,7225400
-2006-05-26 00:00:00,67.47,67.5,66.85,67.25,7154800
-2006-05-30 00:00:00,66.81,66.97,66.18,66.25,8249600
-2006-05-31 00:00:00,66.54,66.74,65.78,66.37,14804400
-2006-06-01 00:00:00,66.5,67.7,66.37,67.66,11070400
-2006-06-02 00:00:00,67.89,68.31,67.68,68.14,11030600
-2006-06-05 00:00:00,67.89,68.24,67.3,67.34,7216600
-2006-06-06 00:00:00,67.43,67.71,66.67,67.65,10172200
-2006-06-07 00:00:00,67.69,69.05,67.67,68.23,12921000
-2006-06-08 00:00:00,67.8,69.33,67.5,69.27,16089400
-2006-06-09 00:00:00,69.52,69.69,68.7,69.12,9589400
-2006-06-12 00:00:00,69.12,69.71,68.62,69.21,8986000
-2006-06-13 00:00:00,68.89,68.9,66.75,67.07,18554200
-2006-06-14 00:00:00,67.01,67.17,65.35,66.53,15514400
-2006-06-15 00:00:00,66.59,67.09,66.0,66.92,13550800
-2006-06-16 00:00:00,66.57,66.92,66.2,66.65,11961200
-2006-06-19 00:00:00,66.85,67.1,66.22,66.46,7249400
-2006-06-20 00:00:00,66.17,66.9,66.17,66.48,7897200
-2006-06-21 00:00:00,66.48,67.24,66.46,66.64,7764800
-2006-06-22 00:00:00,66.27,66.55,66.05,66.41,6289000
-2006-06-23 00:00:00,65.91,65.92,65.24,65.51,10360000
-2006-06-26 00:00:00,65.6,65.98,65.27,65.85,7111000
-2006-06-27 00:00:00,65.8,65.8,65.14,65.14,8223400
-2006-06-28 00:00:00,65.94,66.52,65.75,66.25,11937000
-2006-06-29 00:00:00,66.25,67.78,65.26,67.4,9938800
-2006-06-30 00:00:00,67.42,67.92,67.06,67.08,7969400
-2006-07-03 00:00:00,67.11,67.48,66.91,67.44,2963400
-2006-07-05 00:00:00,67.3,67.31,66.71,66.88,6975600
-2006-07-06 00:00:00,66.94,67.52,66.91,67.5,6018600
-2006-07-07 00:00:00,67.54,68.51,67.3,68.11,9838000
-2006-07-10 00:00:00,68.35,68.52,68.17,68.33,4874200
-2006-07-11 00:00:00,68.2,68.87,67.77,68.85,7012400
-2006-07-12 00:00:00,68.85,69.14,68.03,68.08,10465800
-2006-07-13 00:00:00,67.81,68.52,67.78,67.99,12563400
-2006-07-14 00:00:00,67.99,68.14,67.5,67.77,7958800
-2006-07-17 00:00:00,67.78,68.95,67.75,68.55,9472000
-2006-07-18 00:00:00,68.05,68.87,67.85,68.25,11284600
-2006-07-19 00:00:00,68.8,70.9,68.6,70.83,23302400
-2006-07-20 00:00:00,70.97,71.99,70.79,70.79,15528000
-2006-07-21 00:00:00,70.5,71.65,70.5,71.19,18395400
-2006-07-24 00:00:00,71.23,71.51,70.69,70.87,9715800
-2006-07-25 00:00:00,70.52,70.9,70.19,70.7,9140800
-2006-07-26 00:00:00,70.48,71.08,70.35,70.86,9591400
-2006-07-27 00:00:00,71.06,71.25,69.94,70.07,9789400
-2006-07-28 00:00:00,70.7,72.58,70.7,72.41,14244400
-2006-07-31 00:00:00,71.96,72.56,71.84,72.34,11020400
-2006-08-01 00:00:00,72.31,72.68,71.76,72.54,7252400
-2006-08-02 00:00:00,72.11,72.67,71.67,72.4,9775200
-2006-08-03 00:00:00,72.4,72.86,72.01,72.65,9832400
-2006-08-04 00:00:00,73.18,73.78,72.82,73.0,10971600
-2006-08-07 00:00:00,73.0,73.01,72.16,72.38,7244000
-2006-08-08 00:00:00,72.39,72.68,71.15,71.47,12422400
-2006-08-09 00:00:00,71.62,71.86,69.5,69.73,15922800
-2006-08-10 00:00:00,69.5,69.51,68.6,69.45,13050800
-2006-08-11 00:00:00,69.12,69.68,68.95,69.59,6047800
-2006-08-14 00:00:00,35.54,35.59,34.5,34.65,6539400
-2006-08-15 00:00:00,35.84,35.85,34.95,34.97,8049500
-2006-08-16 00:00:00,35.3,35.38,35.08,35.23,7873400
-2006-08-17 00:00:00,35.34,35.39,35.06,35.25,5339700
-2006-08-18 00:00:00,35.34,35.77,35.0,35.14,6990000
-2006-08-21 00:00:00,35.12,35.29,35.01,35.21,6733700
-2006-08-22 00:00:00,35.32,35.32,34.87,34.88,8289800
-2006-08-23 00:00:00,34.89,34.97,34.58,34.91,7197400
-2006-08-24 00:00:00,35.0,35.24,34.97,35.21,7025200
-2006-08-25 00:00:00,35.1,35.21,34.79,34.9,4387700
-2006-08-28 00:00:00,35.0,35.22,34.89,35.12,4224000
-2006-08-29 00:00:00,35.13,35.13,34.62,34.85,6449700
-2006-08-30 00:00:00,34.78,35.0,34.69,34.69,5045600
-2006-08-31 00:00:00,34.89,34.9,34.69,34.75,11055800
-2006-09-01 00:00:00,34.88,34.9,34.64,34.82,6150900
-2006-09-05 00:00:00,34.86,35.04,34.75,34.83,6165500
-2006-09-06 00:00:00,34.83,35.24,34.7,35.04,8283200
-2006-09-07 00:00:00,35.04,35.14,34.57,34.67,6723800
-2006-09-08 00:00:00,35.1,35.1,34.51,34.98,6596700
-2006-09-11 00:00:00,35.1,35.11,34.21,35.04,5197800
-2006-09-12 00:00:00,35.19,35.45,35.04,35.34,8839300
-2006-09-13 00:00:00,35.33,35.54,35.14,35.48,6318700
-2006-09-14 00:00:00,35.48,35.69,35.26,35.64,7104900
-2006-09-15 00:00:00,35.92,36.02,35.72,35.87,12860300
-2006-09-18 00:00:00,35.77,35.98,35.45,35.78,7045800
-2006-09-19 00:00:00,35.85,35.98,35.63,35.97,4750900
-2006-09-20 00:00:00,36.0,36.4,36.0,36.3,7031200
-2006-09-21 00:00:00,36.41,36.49,35.88,36.1,6262000
-2006-09-22 00:00:00,36.28,36.28,35.91,36.01,3550400
-2006-09-25 00:00:00,36.29,36.49,36.05,36.37,6484300
-2006-09-26 00:00:00,36.48,36.48,36.25,36.46,6973500
-2006-09-27 00:00:00,36.45,36.46,36.09,36.18,5727500
-2006-09-28 00:00:00,36.25,36.36,36.07,36.12,5447100
-2006-09-29 00:00:00,36.15,36.44,36.1,36.18,5432100
-2006-10-02 00:00:00,36.32,36.32,35.83,36.05,4577500
-2006-10-03 00:00:00,36.05,36.56,36.05,36.49,6904600
-2006-10-04 00:00:00,36.28,36.73,36.18,36.63,7836700
-2006-10-05 00:00:00,36.6,36.72,36.4,36.51,4114600
-2006-10-06 00:00:00,36.37,36.45,36.2,36.34,4834400
-2006-10-09 00:00:00,36.26,36.42,36.18,36.41,2392000
-2006-10-10 00:00:00,36.41,36.57,36.23,36.28,4296700
-2006-10-11 00:00:00,36.28,36.38,36.02,36.22,4630000
-2006-10-12 00:00:00,36.37,36.44,36.14,36.3,5446500
-2006-10-13 00:00:00,36.23,36.46,36.16,36.33,6359300
-2006-10-16 00:00:00,36.33,36.35,35.99,36.2,7133700
-2006-10-17 00:00:00,36.2,36.68,35.75,36.48,8750900
-2006-10-18 00:00:00,36.73,36.95,36.49,36.81,6670400
-2006-10-19 00:00:00,36.66,36.82,36.3,36.74,7139800
-2006-10-20 00:00:00,36.91,36.99,36.49,36.63,11002100
-2006-10-23 00:00:00,36.46,36.75,36.33,36.67,4544800
-2006-10-24 00:00:00,36.5,36.6,36.22,36.45,7779500
-2006-10-25 00:00:00,36.45,36.54,36.03,36.39,7103600
-2006-10-26 00:00:00,36.33,36.48,36.08,36.43,6275300
-2006-10-27 00:00:00,36.43,36.62,36.25,36.32,8199100
-2006-10-30 00:00:00,36.47,36.53,36.21,36.34,5850600
-2006-10-31 00:00:00,36.49,36.73,36.18,36.29,11531700
-2006-11-01 00:00:00,36.3,36.3,35.77,35.99,7279600
-2006-11-02 00:00:00,35.87,36.1,35.73,35.87,6738800
-2006-11-03 00:00:00,35.97,36.23,35.93,36.0,6358200
-2006-11-06 00:00:00,36.1,36.4,36.02,36.34,7950800
-2006-11-07 00:00:00,36.35,36.57,36.2,36.39,6877000
-2006-11-08 00:00:00,36.44,36.92,36.35,36.8,6838200
-2006-11-09 00:00:00,36.9,36.9,36.59,36.73,5831000
-2006-11-10 00:00:00,36.74,36.82,36.48,36.67,5366300
-2006-11-13 00:00:00,36.71,36.95,36.39,36.49,6552100
-2006-11-14 00:00:00,36.53,36.92,36.19,36.71,5911000
-2006-11-15 00:00:00,36.63,36.72,36.12,36.23,9744200
-2006-11-16 00:00:00,36.61,36.63,36.35,36.5,7102800
-2006-11-17 00:00:00,36.3,36.5,36.26,36.27,11406500
-2006-11-20 00:00:00,36.27,36.31,36.04,36.16,5877200
-2006-11-21 00:00:00,36.16,36.2,35.77,35.78,7766300
-2006-11-22 00:00:00,35.66,35.82,35.41,35.51,9128900
-2006-11-24 00:00:00,35.34,35.73,35.28,35.57,3660000
-2006-11-27 00:00:00,35.46,35.57,35.15,35.2,10366100
-2006-11-28 00:00:00,35.11,35.15,34.9,35.11,9385700
-2006-11-29 00:00:00,35.16,35.5,35.15,35.46,5941700
-2006-11-30 00:00:00,35.46,35.48,34.99,35.24,6475300
-2006-12-01 00:00:00,35.43,35.49,35.01,35.23,8862600
-2006-12-04 00:00:00,35.23,35.62,35.2,35.49,8880800
-2006-12-05 00:00:00,35.5,35.57,35.31,35.52,8803800
-2006-12-06 00:00:00,35.62,35.68,35.51,35.52,5104800
-2006-12-07 00:00:00,35.65,35.8,35.41,35.49,5952900
-2006-12-08 00:00:00,35.4,35.58,35.21,35.43,8873800
-2006-12-11 00:00:00,35.43,35.61,35.33,35.39,7216500
-2006-12-12 00:00:00,35.32,35.47,35.19,35.34,12805500
-2006-12-13 00:00:00,35.35,35.49,35.29,35.35,10873500
-2006-12-14 00:00:00,35.42,35.68,35.3,35.57,14117700
-2006-12-15 00:00:00,35.6,35.77,35.43,35.65,19638400
-2006-12-18 00:00:00,35.74,35.81,35.53,35.76,10313500
-2006-12-19 00:00:00,35.71,36.07,35.7,35.89,10087800
-2006-12-20 00:00:00,35.92,36.05,35.85,35.88,6413300
-2006-12-21 00:00:00,35.89,36.06,35.86,35.89,5323400
-2006-12-22 00:00:00,35.8,36.0,35.52,35.84,4564000
-2006-12-26 00:00:00,35.76,35.97,35.72,35.94,5115000
-2006-12-27 00:00:00,35.98,36.16,35.95,36.05,5199700
-2006-12-28 00:00:00,36.05,36.09,35.83,35.92,4328300
-2006-12-29 00:00:00,35.82,35.91,35.48,35.56,5992100
-2007-01-03 00:00:00,35.93,36.01,35.37,35.74,12447600
-2007-01-04 00:00:00,35.74,36.02,35.54,35.8,11060500
-2007-01-05 00:00:00,35.79,35.83,35.51,35.6,10329200
-2007-01-08 00:00:00,35.61,35.89,35.39,35.5,11650400
-2007-01-09 00:00:00,35.58,35.85,35.48,35.59,10159800
-2007-01-10 00:00:00,35.42,35.65,35.37,35.48,9801800
-2007-01-11 00:00:00,35.45,35.64,35.45,35.54,7089700
-2007-01-12 00:00:00,35.54,35.72,35.4,35.51,10251800
-2007-01-16 00:00:00,35.81,36.5,35.75,36.23,15186000
-2007-01-17 00:00:00,36.31,36.48,36.05,36.27,11854100
-2007-01-18 00:00:00,36.27,36.39,36.14,36.2,8292400
-2007-01-19 00:00:00,36.29,36.33,35.87,36.04,10649900
-2007-01-22 00:00:00,35.96,36.06,35.58,35.75,13683900
-2007-01-23 00:00:00,35.8,36.05,35.56,36.01,8460900
-2007-01-24 00:00:00,35.97,36.63,35.95,36.56,10893500
-2007-01-25 00:00:00,36.46,36.64,36.02,36.08,8555000
-2007-01-26 00:00:00,36.13,36.23,35.83,36.03,10103800
-2007-01-29 00:00:00,35.91,36.12,35.85,35.95,13256200
-2007-01-30 00:00:00,36.09,36.11,35.81,35.9,9689100
-2007-01-31 00:00:00,35.48,36.0,35.47,35.92,8536500
-2007-02-01 00:00:00,35.93,36.09,35.62,35.87,7875600
-2007-02-02 00:00:00,35.87,36.05,35.77,35.86,6222200
-2007-02-05 00:00:00,35.79,35.85,35.66,35.69,15495800
-2007-02-06 00:00:00,35.79,36.02,35.75,35.9,9657100
-2007-02-07 00:00:00,35.91,36.04,35.76,35.88,9411400
-2007-02-08 00:00:00,35.81,35.81,35.36,35.56,11147500
-2007-02-09 00:00:00,35.42,35.85,35.23,35.36,12378900
-2007-02-12 00:00:00,35.48,35.63,35.37,35.6,8153500
-2007-02-13 00:00:00,35.6,36.03,35.57,35.87,10409500
-2007-02-14 00:00:00,35.88,36.2,35.82,36.01,10671900
-2007-02-15 00:00:00,36.22,36.36,35.98,36.01,6591900
-2007-02-16 00:00:00,36.27,36.28,35.55,35.76,11446000
-2007-02-20 00:00:00,35.77,35.97,35.6,35.94,7986600
-2007-02-21 00:00:00,35.94,36.28,35.82,36.18,12414900
-2007-02-22 00:00:00,36.13,36.23,35.94,36.21,10513900
-2007-02-23 00:00:00,36.17,36.21,35.54,35.63,15818200
-2007-02-26 00:00:00,35.75,35.82,35.42,35.67,11862000
-2007-02-27 00:00:00,35.15,35.5,33.8,34.39,15744000
-2007-02-28 00:00:00,34.5,35.02,34.2,34.7,19013100
-2007-03-01 00:00:00,34.5,34.91,34.21,34.66,18585400
-2007-03-02 00:00:00,34.6,35.0,34.4,34.44,14720900
-2007-03-05 00:00:00,34.0,34.65,33.98,34.03,15652700
-2007-03-06 00:00:00,34.45,34.75,34.2,34.66,14467900
-2007-03-07 00:00:00,34.52,34.73,34.29,34.32,10505800
-2007-03-08 00:00:00,34.62,34.78,34.45,34.51,9772400
-2007-03-09 00:00:00,34.78,34.84,34.48,34.5,10890000
-2007-03-12 00:00:00,34.21,34.54,34.02,34.53,8307700
-2007-03-13 00:00:00,34.26,34.44,33.42,33.47,21867900
-2007-03-14 00:00:00,33.48,33.88,33.01,33.65,26108800
-2007-03-15 00:00:00,33.62,34.55,33.52,34.1,20471200
-2007-03-16 00:00:00,34.13,34.55,33.91,33.95,21731600
-2007-03-19 00:00:00,34.09,34.44,34.09,34.25,12432400
-2007-03-20 00:00:00,34.25,34.67,34.2,34.61,10092400
-2007-03-21 00:00:00,34.66,35.56,34.33,35.48,16124700
-2007-03-22 00:00:00,35.05,35.57,34.62,34.99,13373700
-2007-03-23 00:00:00,35.02,35.17,34.81,34.96,9270700
-2007-03-26 00:00:00,34.84,35.0,34.42,34.68,11924600
-2007-03-27 00:00:00,34.5,34.95,34.39,34.4,14390400
-2007-03-28 00:00:00,34.32,34.44,34.08,34.14,18239700
-2007-03-29 00:00:00,34.5,34.68,34.23,34.54,10156800
-2007-03-30 00:00:00,34.5,34.78,34.16,34.43,12506300
-2007-04-02 00:00:00,34.42,34.45,33.93,34.01,19070700
-2007-04-03 00:00:00,34.1,34.55,34.1,34.51,11247100
-2007-04-04 00:00:00,34.55,34.55,34.3,34.34,8783800
-2007-04-05 00:00:00,34.2,34.48,34.19,34.44,8935200
-2007-04-09 00:00:00,34.41,34.43,34.22,34.37,10389300
-2007-04-10 00:00:00,34.39,34.48,34.29,34.41,10856200
-2007-04-11 00:00:00,34.43,34.54,34.17,34.17,16288300
-2007-04-12 00:00:00,34.17,34.43,34.03,34.34,13058300
-2007-04-13 00:00:00,34.15,34.74,34.1,34.63,11352900
-2007-04-16 00:00:00,34.8,35.51,34.7,35.51,16418600
-2007-04-17 00:00:00,35.69,35.85,35.09,35.25,15190100
-2007-04-18 00:00:00,35.4,36.08,35.15,35.95,17211900
-2007-04-19 00:00:00,35.85,36.22,35.6,36.14,11740400
-2007-04-20 00:00:00,36.42,36.49,36.02,36.3,20674700
-2007-04-23 00:00:00,36.37,36.42,36.01,36.02,9400400
-2007-04-24 00:00:00,35.95,36.0,35.59,35.78,11667100
-2007-04-25 00:00:00,35.83,36.33,35.83,36.28,17424400
-2007-04-26 00:00:00,35.54,36.36,35.54,36.07,15068300
-2007-04-27 00:00:00,35.97,36.08,35.8,35.94,8692500
-2007-04-30 00:00:00,36.15,36.23,35.86,35.89,19273800
-2007-05-01 00:00:00,36.03,36.15,35.72,36.04,10277400
-2007-05-02 00:00:00,35.76,35.93,35.64,35.69,8231300
-2007-05-03 00:00:00,35.72,35.98,35.7,35.84,6225100
-2007-05-04 00:00:00,35.96,36.1,35.75,35.92,8103300
-2007-05-07 00:00:00,35.92,36.17,35.91,36.07,8388900
-2007-05-08 00:00:00,35.87,36.07,35.73,35.81,9384100
-2007-05-09 00:00:00,35.75,36.22,35.72,36.11,11187600
-2007-05-10 00:00:00,36.03,36.03,35.4,35.4,11804500
-2007-05-11 00:00:00,35.52,35.8,35.42,35.52,13532500
-2007-05-14 00:00:00,35.61,35.8,35.25,35.3,12078800
-2007-05-15 00:00:00,35.45,35.84,35.3,35.41,11736100
-2007-05-16 00:00:00,35.67,36.23,35.43,36.22,13810700
-2007-05-17 00:00:00,36.05,36.3,36.0,36.24,9456600
-2007-05-18 00:00:00,36.34,36.44,36.28,36.42,11731400
-2007-05-21 00:00:00,36.45,36.49,36.13,36.31,15405800
-2007-05-22 00:00:00,36.26,36.32,35.97,36.0,12812300
-2007-05-23 00:00:00,36.06,36.19,35.9,36.09,14520200
-2007-05-24 00:00:00,36.06,36.41,35.99,36.04,14604100
-2007-05-25 00:00:00,36.07,36.14,35.9,36.13,7717100
-2007-05-29 00:00:00,36.15,36.3,36.03,36.15,9657300
-2007-05-30 00:00:00,36.06,36.25,35.95,36.23,9801600
-2007-05-31 00:00:00,36.18,36.3,35.99,36.09,10211900
-2007-06-01 00:00:00,36.09,36.47,36.05,36.4,9860900
-2007-06-04 00:00:00,36.4,36.4,36.14,36.2,7486000
-2007-06-05 00:00:00,36.11,36.16,35.75,35.91,13274400
-2007-06-06 00:00:00,35.84,35.84,35.5,35.59,11550300
-2007-06-07 00:00:00,35.56,35.73,35.04,35.06,12456600
-2007-06-08 00:00:00,35.05,35.38,35.04,35.34,10598900
-2007-06-11 00:00:00,35.27,35.69,35.21,35.48,7012700
-2007-06-12 00:00:00,35.31,35.65,35.15,35.18,12201500
-2007-06-13 00:00:00,35.3,35.98,35.21,35.94,10914500
-2007-06-14 00:00:00,35.45,36.1,35.41,35.89,7805400
-2007-06-15 00:00:00,36.0,36.47,35.95,35.97,13530400
-2007-06-18 00:00:00,36.13,36.26,35.9,36.14,8271400
-2007-06-19 00:00:00,36.15,36.44,36.03,36.38,10029000
-2007-06-20 00:00:00,36.45,36.46,35.67,35.68,11947500
-2007-06-21 00:00:00,35.68,35.78,35.33,35.63,9491900
-2007-06-22 00:00:00,35.47,35.57,35.01,35.02,18177800
-2007-06-25 00:00:00,35.0,35.41,34.97,35.08,14861400
-2007-06-26 00:00:00,35.31,35.42,35.01,35.06,11361000
-2007-06-27 00:00:00,34.81,35.37,34.69,35.33,13528900
-2007-06-28 00:00:00,35.33,35.64,35.04,35.28,9297300
-2007-06-29 00:00:00,35.5,36.15,34.95,35.17,14624700
-2007-07-02 00:00:00,35.42,35.65,35.3,35.51,6758900
-2007-07-03 00:00:00,35.74,35.9,35.53,35.68,3654400
-2007-07-05 00:00:00,35.57,35.74,35.11,35.32,7500800
-2007-07-06 00:00:00,35.24,35.4,35.14,35.33,8711000
-2007-07-09 00:00:00,35.4,35.59,35.08,35.12,10523600
-2007-07-10 00:00:00,35.0,35.0,34.33,34.44,21159600
-2007-07-11 00:00:00,34.4,35.0,34.34,34.92,16253500
-2007-07-12 00:00:00,35.15,35.48,34.92,35.44,18310100
-2007-07-13 00:00:00,35.34,35.61,35.29,35.54,9719500
-2007-07-16 00:00:00,35.65,36.01,35.45,35.45,10034300
-2007-07-17 00:00:00,35.8,35.98,35.4,35.59,15446500
-2007-07-18 00:00:00,35.45,35.49,34.99,35.39,19774000
-2007-07-19 00:00:00,35.54,35.75,35.17,35.54,14956400
-2007-07-20 00:00:00,35.18,35.66,34.65,34.72,21416100
-2007-07-23 00:00:00,34.95,35.15,34.72,34.85,15077800
-2007-07-24 00:00:00,34.45,34.69,33.83,33.93,23414300
-2007-07-25 00:00:00,34.39,34.87,34.15,34.57,22049700
-2007-07-26 00:00:00,33.85,34.37,33.41,33.65,30408300
-2007-07-27 00:00:00,33.69,34.36,33.4,33.56,26603700
-2007-07-30 00:00:00,33.77,34.72,33.34,34.61,23790300
-2007-07-31 00:00:00,34.72,35.04,33.68,33.77,21447300
-2007-08-01 00:00:00,33.76,34.56,33.53,34.48,29217200
-2007-08-02 00:00:00,33.69,34.82,33.69,34.42,19716100
-2007-08-03 00:00:00,34.11,34.49,32.66,32.81,34723700
-2007-08-06 00:00:00,32.81,34.81,32.81,34.76,36005500
-2007-08-07 00:00:00,34.25,35.3,34.25,34.89,29253000
-2007-08-08 00:00:00,34.63,35.25,34.29,34.99,27057900
-2007-08-09 00:00:00,33.9,35.21,32.73,34.16,25370300
-2007-08-10 00:00:00,33.51,34.89,33.5,34.4,24789400
-2007-08-13 00:00:00,34.68,34.81,33.8,33.9,13300800
-2007-08-14 00:00:00,33.94,34.23,33.54,33.66,18934300
-2007-08-15 00:00:00,33.68,34.69,33.22,33.57,22875600
-2007-08-16 00:00:00,33.07,35.96,32.9,35.4,44702200
-2007-08-17 00:00:00,37.04,37.99,35.91,37.24,49846400
-2007-08-20 00:00:00,37.22,37.3,36.35,37.1,29025800
-2007-08-21 00:00:00,36.93,37.77,36.66,37.37,27153000
-2007-08-22 00:00:00,37.41,37.74,36.38,36.7,25721000
-2007-08-23 00:00:00,36.78,37.0,36.15,36.45,17197600
-2007-08-24 00:00:00,36.45,36.64,36.16,36.57,16806800
-2007-08-27 00:00:00,36.37,36.58,36.08,36.13,18149200
-2007-08-28 00:00:00,35.7,35.88,35.13,35.2,19522200
-2007-08-29 00:00:00,35.35,36.11,35.01,35.98,15912900
-2007-08-30 00:00:00,35.8,36.09,35.5,35.74,14342300
-2007-08-31 00:00:00,36.38,36.78,36.1,36.54,15133700
-2007-09-04 00:00:00,36.48,36.89,36.23,36.59,12123600
-2007-09-05 00:00:00,36.01,36.36,35.25,35.89,13896400
-2007-09-06 00:00:00,35.85,36.0,35.17,35.65,15233800
-2007-09-07 00:00:00,35.07,35.6,34.91,35.2,17034300
-2007-09-10 00:00:00,35.34,35.51,34.71,35.14,13618400
-2007-09-11 00:00:00,35.25,36.21,35.08,36.12,16563400
-2007-09-12 00:00:00,35.96,36.05,35.64,35.68,13375900
-2007-09-13 00:00:00,35.74,36.01,35.64,35.81,14613700
-2007-09-14 00:00:00,35.56,35.81,35.38,35.66,12095900
-2007-09-17 00:00:00,35.46,35.79,35.38,35.66,11573500
-2007-09-18 00:00:00,35.47,37.25,35.46,37.19,20974500
-2007-09-19 00:00:00,37.38,37.99,37.19,37.3,21376400
-2007-09-20 00:00:00,37.11,37.42,36.25,36.55,17721400
-2007-09-21 00:00:00,36.5,36.91,36.12,36.24,23788600
-2007-09-24 00:00:00,36.24,36.29,35.87,35.96,15541500
-2007-09-25 00:00:00,35.56,36.25,35.56,36.07,15990400
-2007-09-26 00:00:00,36.2,36.25,35.65,35.85,14538500
-2007-09-27 00:00:00,35.92,36.19,35.55,36.02,13663600
-2007-09-28 00:00:00,35.86,35.98,35.46,35.62,15879300
-2007-10-01 00:00:00,35.2,36.73,35.2,36.65,19206300
-2007-10-02 00:00:00,36.79,36.83,36.23,36.63,14569000
-2007-10-03 00:00:00,36.48,37.12,36.34,37.0,16787300
-2007-10-04 00:00:00,37.0,37.5,37.0,37.27,12525700
-2007-10-05 00:00:00,37.49,37.78,36.97,37.47,11630000
-2007-10-08 00:00:00,37.45,37.51,36.76,36.96,9408300
-2007-10-09 00:00:00,37.1,37.24,36.8,37.12,10259500
-2007-10-10 00:00:00,37.11,37.11,36.28,36.62,13995900
-2007-10-11 00:00:00,36.66,37.0,35.98,36.32,16334300
-2007-10-12 00:00:00,36.45,36.61,35.98,36.04,13902700
-2007-10-15 00:00:00,35.97,36.23,35.58,35.95,14955400
-2007-10-16 00:00:00,35.07,35.07,34.21,34.55,34443800
-2007-10-17 00:00:00,34.86,34.94,33.76,34.27,29190300
-2007-10-18 00:00:00,33.72,33.91,33.3,33.5,28606400
-2007-10-19 00:00:00,33.36,33.75,32.86,32.86,25084800
-2007-10-22 00:00:00,32.73,33.92,32.66,33.82,23442600
-2007-10-23 00:00:00,34.1,34.17,33.5,33.76,13762300
-2007-10-24 00:00:00,33.51,34.34,32.87,34.04,31495500
-2007-10-25 00:00:00,34.15,34.17,33.36,33.81,30605800
-2007-10-26 00:00:00,34.49,34.64,33.7,34.55,18356600
-2007-10-29 00:00:00,34.7,34.78,34.09,34.13,13636300
-2007-10-30 00:00:00,34.01,34.25,33.85,34.0,12756900
-2007-10-31 00:00:00,34.48,34.52,33.4,34.01,21564500
-2007-11-01 00:00:00,33.18,33.4,32.04,32.11,32112000
-2007-11-02 00:00:00,32.35,32.72,31.87,32.31,32732300
-2007-11-05 00:00:00,32.0,32.46,31.54,31.93,28996500
-2007-11-06 00:00:00,32.0,33.0,31.95,32.95,31844600
-2007-11-07 00:00:00,32.69,33.02,30.75,30.76,49868500
-2007-11-08 00:00:00,31.39,31.67,30.57,31.48,41754200
-2007-11-09 00:00:00,31.13,32.43,30.65,31.66,33082100
-2007-11-12 00:00:00,31.54,33.28,31.54,32.35,28380000
-2007-11-13 00:00:00,32.99,33.93,32.47,33.89,22352300
-2007-11-14 00:00:00,34.16,34.29,33.11,33.25,18661800
-2007-11-15 00:00:00,32.63,33.14,31.67,31.97,34812300
-2007-11-16 00:00:00,31.69,31.85,30.82,31.14,39446400
-2007-11-19 00:00:00,31.01,31.12,29.83,30.53,40613800
-2007-11-20 00:00:00,30.27,30.98,29.7,30.42,38990900
-2007-11-21 00:00:00,30.11,30.57,29.83,29.92,41541600
-2007-11-23 00:00:00,30.48,31.14,30.26,30.84,12297700
-2007-11-26 00:00:00,30.9,31.02,29.44,29.49,27166400
-2007-11-27 00:00:00,30.18,30.18,29.29,29.83,39726300
-2007-11-28 00:00:00,30.09,31.64,29.99,30.72,54712600
-2007-11-29 00:00:00,30.72,30.79,30.05,30.54,24391500
-2007-11-30 00:00:00,32.17,34.0,31.23,32.43,51608600
-2007-12-03 00:00:00,32.75,32.75,31.68,31.84,19735700
-2007-12-04 00:00:00,31.71,31.95,31.18,31.76,22999900
-2007-12-05 00:00:00,32.29,32.53,31.84,32.4,18992400
-2007-12-06 00:00:00,31.94,33.43,31.53,32.59,25330600
-2007-12-07 00:00:00,32.72,32.97,31.56,31.71,22086200
-2007-12-10 00:00:00,31.76,32.9,31.76,32.64,19879600
-2007-12-11 00:00:00,32.6,32.6,30.67,30.77,35948300
-2007-12-12 00:00:00,31.36,31.88,29.83,30.67,41219400
-2007-12-13 00:00:00,30.03,30.64,29.75,30.56,27845000
-2007-12-14 00:00:00,30.38,30.83,29.85,30.07,21069200
-2007-12-17 00:00:00,30.0,30.88,29.5,30.07,21773800
-2007-12-18 00:00:00,30.3,30.68,29.65,30.32,20313700
-2007-12-19 00:00:00,30.39,31.29,30.21,30.62,23568800
-2007-12-20 00:00:00,30.91,30.97,29.93,30.37,17637400
-2007-12-21 00:00:00,30.67,30.77,29.88,30.37,35344200
-2007-12-24 00:00:00,30.45,31.39,30.4,31.2,9505400
-2007-12-26 00:00:00,31.22,31.43,30.76,31.26,11876900
-2007-12-27 00:00:00,30.76,30.89,30.21,30.3,18016800
-2007-12-28 00:00:00,30.52,30.58,29.9,30.09,12907200
-2007-12-31 00:00:00,30.09,30.57,29.75,30.19,12947700
-2008-01-02 00:00:00,30.48,30.48,28.98,29.1,24387800
-2008-01-03 00:00:00,29.25,29.37,28.17,28.52,26313100
-2008-01-04 00:00:00,28.25,28.32,26.99,27.49,50818700
-2008-01-07 00:00:00,27.7,28.04,27.11,27.68,25887100
-2008-01-08 00:00:00,27.87,28.11,26.37,26.5,41495200
-2008-01-09 00:00:00,26.5,27.12,25.79,27.04,37293300
-2008-01-10 00:00:00,26.56,28.46,26.5,27.91,44359200
-2008-01-11 00:00:00,27.71,28.64,27.15,28.2,32925100
-2008-01-14 00:00:00,28.38,28.42,27.66,28.21,22667200
-2008-01-15 00:00:00,27.21,27.39,26.45,26.49,36283900
-2008-01-16 00:00:00,27.7,28.11,26.72,27.37,43681900
-2008-01-17 00:00:00,27.51,27.69,26.0,26.13,34795200
-2008-01-18 00:00:00,26.66,26.99,25.02,25.48,49848000
-2008-01-22 00:00:00,24.38,28.27,24.38,26.95,60889400
-2008-01-23 00:00:00,26.21,30.1,26.2,29.38,88250400
-2008-01-24 00:00:00,30.0,31.44,29.47,31.16,65278700
-2008-01-25 00:00:00,31.54,32.04,30.03,30.66,57728300
-2008-01-28 00:00:00,30.41,31.93,30.27,31.8,36801500
-2008-01-29 00:00:00,32.0,32.83,31.36,32.6,44412500
-2008-01-30 00:00:00,32.48,34.0,32.19,32.76,62076900
-2008-01-31 00:00:00,32.21,34.25,31.77,34.08,60276300
-2008-02-01 00:00:00,33.26,34.56,33.14,33.65,44720500
-2008-02-04 00:00:00,32.39,32.55,31.1,31.39,39734200
-2008-02-05 00:00:00,30.58,30.97,30.22,30.47,33198700
-2008-02-06 00:00:00,30.84,30.99,29.75,30.08,30586300
-2008-02-07 00:00:00,29.84,30.87,29.69,30.46,31932500
-2008-02-08 00:00:00,30.36,30.47,29.05,29.48,34869000
-2008-02-11 00:00:00,29.9,29.9,28.83,29.54,23042800
-2008-02-12 00:00:00,29.78,30.35,29.41,29.92,28865800
-2008-02-13 00:00:00,30.21,30.66,29.62,30.47,34892200
-2008-02-14 00:00:00,30.54,30.64,29.5,29.59,25116200
-2008-02-15 00:00:00,29.42,29.79,28.75,29.69,26386700
-2008-02-19 00:00:00,30.5,30.77,29.46,29.86,29717800
-2008-02-20 00:00:00,29.54,30.82,29.26,30.65,28800700
-2008-02-21 00:00:00,30.82,31.16,30.61,30.74,28937100
-2008-02-22 00:00:00,30.86,31.58,30.31,31.44,28788100
-2008-02-25 00:00:00,31.2,31.86,30.7,31.69,42232900
-2008-02-26 00:00:00,31.59,31.98,31.01,31.4,30393300
-2008-02-27 00:00:00,30.84,32.31,30.66,31.74,30550200
-2008-02-28 00:00:00,31.43,31.43,30.54,30.56,27700300
-2008-02-29 00:00:00,30.26,30.4,29.03,29.23,33507400
-2008-03-03 00:00:00,29.24,29.25,28.22,28.87,25951400
-2008-03-04 00:00:00,28.44,29.07,27.84,28.83,30441700
-2008-03-05 00:00:00,29.26,30.0,28.59,28.98,32727100
-2008-03-06 00:00:00,28.59,28.81,27.75,27.83,33668800
-2008-03-07 00:00:00,27.48,29.39,27.13,28.11,48327100
-2008-03-10 00:00:00,28.48,28.55,27.44,27.89,33698100
-2008-03-11 00:00:00,29.88,30.82,28.75,30.82,51189600
-2008-03-12 00:00:00,30.42,31.59,29.44,29.54,39549000
-2008-03-13 00:00:00,28.8,29.82,27.87,29.48,51569200
-2008-03-14 00:00:00,29.75,30.06,28.0,28.45,51388600
-2008-03-17 00:00:00,27.25,29.31,27.1,28.78,54665200
-2008-03-18 00:00:00,30.1,31.58,29.65,31.54,55149600
-2008-03-19 00:00:00,31.69,32.43,30.29,30.58,46917900
-2008-03-20 00:00:00,30.96,32.8,30.75,32.55,47658600
-2008-03-24 00:00:00,32.39,33.53,32.0,32.09,45234500
-2008-03-25 00:00:00,32.04,32.48,31.35,32.06,27482600
-2008-03-26 00:00:00,31.79,31.79,30.15,30.81,36599400
-2008-03-27 00:00:00,31.2,31.2,30.05,30.26,26998000
-2008-03-28 00:00:00,30.41,30.52,29.21,29.35,28854000
-2008-03-31 00:00:00,29.39,29.75,28.91,29.1,34976200
-2008-04-01 00:00:00,30.33,31.53,30.11,31.49,36070500
-2008-04-02 00:00:00,31.71,31.75,30.31,30.53,37101500
-2008-04-03 00:00:00,30.23,31.0,30.0,30.79,20045200
-2008-04-04 00:00:00,30.81,31.14,30.38,30.93,25087100
-2008-04-07 00:00:00,31.46,31.77,30.77,30.79,20142300
-2008-04-08 00:00:00,30.27,30.33,29.66,29.93,33757900
-2008-04-09 00:00:00,30.01,30.15,29.04,29.45,29806200
-2008-04-10 00:00:00,29.31,29.56,28.4,28.52,45453800
-2008-04-11 00:00:00,28.24,28.84,27.9,27.97,44211800
-2008-04-14 00:00:00,27.65,27.91,27.08,27.2,36081500
-2008-04-15 00:00:00,27.48,27.98,27.12,27.81,29674500
-2008-04-16 00:00:00,29.95,30.34,28.49,29.01,69841500
-2008-04-17 00:00:00,28.7,29.91,28.58,29.71,32575200
-2008-04-18 00:00:00,30.63,31.04,30.25,30.4,37941600
-2008-04-21 00:00:00,29.87,29.94,29.06,29.27,24365800
-2008-04-22 00:00:00,29.19,29.59,28.95,29.38,22788100
-2008-04-23 00:00:00,29.44,29.64,28.58,28.92,24533400
-2008-04-24 00:00:00,28.96,30.14,28.77,29.85,28973100
-2008-04-25 00:00:00,30.06,30.8,29.56,30.59,25805400
-2008-04-28 00:00:00,30.5,30.68,30.12,30.34,17222000
-2008-04-29 00:00:00,30.34,30.43,29.74,29.88,19367400
-2008-04-30 00:00:00,29.89,30.59,29.57,29.75,21492200
-2008-05-01 00:00:00,29.77,31.77,29.75,31.18,38326900
-2008-05-02 00:00:00,31.79,32.4,30.94,31.14,25950200
-2008-05-05 00:00:00,31.12,31.39,30.66,31.15,18618000
-2008-05-06 00:00:00,30.63,31.59,30.51,31.27,21163200
-2008-05-07 00:00:00,31.22,31.26,29.78,29.9,27670800
-2008-05-08 00:00:00,30.07,30.11,29.08,29.38,24230300
-2008-05-09 00:00:00,29.25,29.95,29.0,29.33,16056300
-2008-05-12 00:00:00,29.5,29.9,29.39,29.76,13503000
-2008-05-13 00:00:00,29.79,29.96,28.9,28.97,27224800
-2008-05-14 00:00:00,29.13,29.43,28.77,28.91,25831600
-2008-05-15 00:00:00,28.98,29.6,28.71,29.6,27903900
-2008-05-16 00:00:00,29.64,29.65,28.61,28.95,25883600
-2008-05-19 00:00:00,29.0,29.44,28.4,28.48,28571900
-2008-05-20 00:00:00,28.29,28.33,27.75,28.05,31462700
-2008-05-21 00:00:00,27.95,28.39,27.47,27.7,32859800
-2008-05-22 00:00:00,27.75,28.44,27.55,27.91,26221400
-2008-05-23 00:00:00,27.83,27.93,27.45,27.68,23920700
-2008-05-27 00:00:00,27.64,28.02,27.15,27.56,27493300
-2008-05-28 00:00:00,27.71,27.87,26.63,27.47,39715000
-2008-05-29 00:00:00,27.36,28.13,27.25,27.98,25225100
-2008-05-30 00:00:00,28.29,28.29,27.5,27.57,19411300
-2008-06-02 00:00:00,27.47,27.54,26.71,27.11,23179200
-2008-06-03 00:00:00,27.26,27.44,26.59,26.78,30363600
-2008-06-04 00:00:00,26.61,27.0,26.2,26.64,33490000
-2008-06-05 00:00:00,26.82,27.47,26.61,27.2,26962600
-2008-06-06 00:00:00,26.8,26.82,25.32,25.42,57713600
-2008-06-09 00:00:00,25.72,25.87,24.82,25.27,40108200
-2008-06-10 00:00:00,25.04,26.49,24.81,25.91,43539900
-2008-06-11 00:00:00,26.11,26.16,25.5,25.55,48023600
-2008-06-12 00:00:00,25.73,26.83,25.59,26.02,40700800
-2008-06-13 00:00:00,26.3,26.6,25.29,26.08,32367300
-2008-06-16 00:00:00,26.03,26.98,25.62,26.38,33166500
-2008-06-17 00:00:00,26.74,27.2,25.27,25.4,40682000
-2008-06-18 00:00:00,25.0,25.85,24.77,25.43,42211000
-2008-06-19 00:00:00,25.47,25.7,24.57,25.63,47029900
-2008-06-20 00:00:00,24.56,25.4,24.0,24.5,62647400
-2008-06-23 00:00:00,24.63,24.79,23.88,24.26,36638600
-2008-06-24 00:00:00,24.22,25.69,23.9,25.2,50002700
-2008-06-25 00:00:00,25.37,26.54,25.22,25.4,41995500
-2008-06-26 00:00:00,24.79,25.31,24.07,24.07,59131200
-2008-06-27 00:00:00,24.24,24.59,23.62,24.03,49640300
-2008-06-30 00:00:00,24.11,24.33,23.46,23.75,42295500
-2008-07-01 00:00:00,23.47,24.22,23.04,24.12,58147900
-2008-07-02 00:00:00,24.22,24.78,23.55,23.59,34038500
-2008-07-03 00:00:00,23.9,24.42,23.36,23.92,28348800
-2008-07-07 00:00:00,24.2,24.5,22.5,23.52,58126600
-2008-07-08 00:00:00,23.69,24.78,22.89,24.67,61171700
-2008-07-09 00:00:00,24.73,25.17,23.56,23.71,52656700
-2008-07-10 00:00:00,23.33,24.15,22.9,23.61,61009300
-2008-07-11 00:00:00,22.56,23.78,22.11,23.0,82338800
-2008-07-14 00:00:00,23.86,23.99,21.49,21.57,56418100
-2008-07-15 00:00:00,21.01,22.82,20.46,20.51,122587000
-2008-07-16 00:00:00,23.78,27.32,23.2,27.23,206249200
-2008-07-17 00:00:00,26.97,28.73,25.54,27.83,115206800
-2008-07-18 00:00:00,28.08,28.31,26.45,27.86,71649800
-2008-07-21 00:00:00,28.05,28.6,27.3,27.54,70613600
-2008-07-22 00:00:00,27.29,30.61,26.63,30.43,100898900
-2008-07-23 00:00:00,30.12,31.97,29.86,30.45,122201200
-2008-07-24 00:00:00,30.7,30.81,29.0,29.15,70564700
-2008-07-25 00:00:00,29.33,30.01,28.51,29.09,55525300
-2008-07-28 00:00:00,29.0,29.67,27.8,27.93,46645300
-2008-07-29 00:00:00,28.17,30.46,27.73,30.46,62303400
-2008-07-30 00:00:00,31.0,31.5,29.87,31.2,65749100
-2008-07-31 00:00:00,30.71,31.24,30.01,30.27,48107500
-2008-08-01 00:00:00,30.27,30.64,29.71,30.5,40425300
-2008-08-04 00:00:00,30.1,30.77,29.44,30.18,46627900
-2008-08-05 00:00:00,30.55,31.69,30.24,31.54,45806300
-2008-08-06 00:00:00,30.8,30.97,30.1,30.31,42199300
-2008-08-07 00:00:00,29.91,30.64,28.55,29.01,57510900
-2008-08-08 00:00:00,29.03,30.51,28.71,30.17,45857600
-2008-08-11 00:00:00,30.2,32.07,30.2,31.61,55278900
-2008-08-12 00:00:00,31.0,31.52,30.09,30.38,54318600
-2008-08-13 00:00:00,30.14,30.33,29.0,29.29,53459400
-2008-08-14 00:00:00,29.18,30.52,28.95,30.17,40937100
-2008-08-15 00:00:00,29.81,30.49,29.25,29.76,43611700
-2008-08-18 00:00:00,29.87,29.87,28.56,28.8,38157700
-2008-08-19 00:00:00,28.5,28.5,27.38,27.79,45428100
-2008-08-20 00:00:00,28.01,29.01,27.17,28.92,52813300
-2008-08-21 00:00:00,28.17,28.68,28.04,28.44,37272800
-2008-08-22 00:00:00,29.22,29.66,28.7,29.36,44892000
-2008-08-25 00:00:00,28.92,29.23,28.54,28.67,30517900
-2008-08-26 00:00:00,28.69,29.26,28.09,28.69,33048100
-2008-08-27 00:00:00,28.73,29.14,28.38,28.91,25864700
-2008-08-28 00:00:00,29.35,30.44,28.98,30.43,36971300
-2008-08-29 00:00:00,30.17,30.57,29.84,30.27,29295400
-2008-09-02 00:00:00,31.22,31.69,30.71,31.21,37648600
-2008-09-03 00:00:00,31.12,31.39,30.58,31.01,38035000
-2008-09-04 00:00:00,30.56,30.95,29.57,29.67,46546500
-2008-09-05 00:00:00,29.57,31.34,28.79,31.2,52598700
-2008-09-08 00:00:00,33.24,33.96,31.83,33.56,97528900
-2008-09-09 00:00:00,33.07,33.75,31.16,31.17,68945200
-2008-09-10 00:00:00,31.5,32.5,30.1,31.7,57747600
-2008-09-11 00:00:00,30.7,33.94,30.52,33.85,76365300
-2008-09-12 00:00:00,33.26,34.5,32.97,34.29,63888200
-2008-09-15 00:00:00,32.67,35.0,31.0,31.0,100858600
-2008-09-16 00:00:00,31.2,35.12,31.0,34.93,115545500
-2008-09-17 00:00:00,33.8,35.25,32.9,33.43,98504500
-2008-09-18 00:00:00,34.28,39.55,32.27,37.0,166561000
-2008-09-19 00:00:00,44.3,44.75,37.01,39.8,96587700
-2008-09-22 00:00:00,39.15,39.2,34.3,35.18,54381000
-2008-09-23 00:00:00,35.05,36.59,34.03,34.17,32709700
-2008-09-24 00:00:00,35.1,35.75,34.08,34.27,26497100
-2008-09-25 00:00:00,35.25,35.8,34.02,34.12,38564000
-2008-09-26 00:00:00,33.27,38.25,33.0,37.31,56079000
-2008-09-29 00:00:00,36.0,38.41,33.25,33.25,67567100
-2008-09-30 00:00:00,35.36,38.0,34.8,37.53,46865200
-2008-10-01 00:00:00,36.98,38.6,36.49,36.7,47778200
-2008-10-02 00:00:00,37.0,37.66,35.01,35.16,39351300
-2008-10-03 00:00:00,37.98,38.95,34.5,34.56,81074700
-2008-10-06 00:00:00,33.3,35.48,31.92,33.64,59028000
-2008-10-07 00:00:00,34.1,34.99,30.6,30.6,45277800
-2008-10-08 00:00:00,29.95,33.76,29.22,31.9,57472800
-2008-10-09 00:00:00,33.06,33.07,26.18,27.25,122764600
-2008-10-10 00:00:00,25.43,29.53,25.0,28.31,122081300
-2008-10-13 00:00:00,30.65,31.0,27.56,30.4,69324000
-2008-10-14 00:00:00,32.97,34.17,31.78,33.52,96432200
-2008-10-15 00:00:00,32.3,35.03,32.02,33.35,95036300
-2008-10-16 00:00:00,32.89,34.31,30.04,33.9,73953600
-2008-10-17 00:00:00,33.4,34.44,31.77,32.06,67021500
-2008-10-20 00:00:00,32.73,33.0,31.1,32.23,52137100
-2008-10-21 00:00:00,31.58,34.0,31.54,32.64,52862300
-2008-10-22 00:00:00,31.84,32.5,29.82,31.3,65131500
-2008-10-23 00:00:00,31.21,31.9,29.16,31.33,63126100
-2008-10-24 00:00:00,29.04,32.0,29.0,30.91,50050200
-2008-10-27 00:00:00,30.42,32.15,30.26,30.83,48569000
-2008-10-28 00:00:00,31.75,34.46,30.55,34.46,62933400
-2008-10-29 00:00:00,34.06,34.21,31.85,32.11,69966000
-2008-10-30 00:00:00,33.15,33.25,31.72,31.84,57908900
-2008-10-31 00:00:00,31.6,34.56,31.54,34.05,63355800
-2008-11-03 00:00:00,34.16,34.47,33.41,33.8,37362400
-2008-11-04 00:00:00,34.48,35.25,33.92,35.11,47060300
-2008-11-05 00:00:00,34.63,35.0,31.31,31.68,53767600
-2008-11-06 00:00:00,29.78,30.97,28.0,28.77,119014900
-2008-11-07 00:00:00,27.4,29.5,27.05,29.5,291576400
-2008-11-10 00:00:00,29.94,30.03,28.04,28.62,80723300
-2008-11-11 00:00:00,27.95,29.53,27.94,28.83,64961800
-2008-11-12 00:00:00,28.32,29.42,27.3,27.3,64430300
-2008-11-13 00:00:00,27.51,29.34,25.75,29.09,86007600
-2008-11-14 00:00:00,28.2,29.89,27.63,28.73,69123200
-2008-11-17 00:00:00,28.19,28.73,26.73,27.83,64412800
-2008-11-18 00:00:00,27.97,28.37,25.83,27.2,81619800
-2008-11-19 00:00:00,27.1,27.2,24.27,24.4,86670000
-2008-11-20 00:00:00,23.88,25.44,22.0,22.53,110888100
-2008-11-21 00:00:00,22.92,23.51,19.89,21.76,139652100
-2008-11-24 00:00:00,22.98,26.16,22.75,26.02,99328200
-2008-11-25 00:00:00,26.98,28.41,25.02,26.95,78431300
-2008-11-26 00:00:00,26.35,28.8,25.83,28.65,56597700
-2008-11-28 00:00:00,28.37,29.01,27.52,28.89,28138600
-2008-12-01 00:00:00,28.04,28.04,22.86,23.41,76566300
-2008-12-02 00:00:00,24.17,26.13,22.57,25.89,80340500
-2008-12-03 00:00:00,24.86,28.5,24.75,28.1,72932900
-2008-12-04 00:00:00,27.54,29.16,26.78,27.55,60716600
-2008-12-05 00:00:00,27.1,30.0,26.58,29.94,69302900
-2008-12-08 00:00:00,30.64,32.73,30.22,32.66,70930700
-2008-12-09 00:00:00,32.14,32.76,30.4,30.5,56791300
-2008-12-10 00:00:00,30.56,30.8,28.65,29.19,51041700
-2008-12-11 00:00:00,28.22,28.48,25.71,25.9,72244500
-2008-12-12 00:00:00,24.84,26.87,24.67,26.72,51372900
-2008-12-15 00:00:00,26.98,27.03,25.53,26.07,37629900
-2008-12-16 00:00:00,26.47,29.82,26.45,29.78,64931200
-2008-12-17 00:00:00,29.2,30.55,28.87,29.98,57126400
-2008-12-18 00:00:00,30.26,31.41,29.21,29.65,62937100
-2008-12-19 00:00:00,30.09,30.18,28.5,29.36,88618600
-2008-12-22 00:00:00,29.11,29.3,27.28,27.42,41191700
-2008-12-23 00:00:00,27.96,28.09,26.99,26.99,28140900
-2008-12-24 00:00:00,27.3,27.68,26.86,27.48,11211400
-2008-12-26 00:00:00,27.57,27.86,27.15,27.51,12384400
-2008-12-29 00:00:00,27.89,27.91,27.3,27.83,20971000
-2008-12-30 00:00:00,27.81,28.8,27.61,28.8,28636600
-2008-12-31 00:00:00,28.69,30.49,28.2,29.48,45109700
-2009-01-02 00:00:00,29.18,30.47,28.67,30.0,36522300
-2009-01-05 00:00:00,29.74,29.79,28.06,28.06,43614200
-2009-01-06 00:00:00,28.67,28.82,27.29,27.54,54222900
-2009-01-07 00:00:00,27.08,27.18,23.62,25.87,52631000
-2009-01-08 00:00:00,25.36,26.07,25.11,25.72,52580100
-2009-01-09 00:00:00,25.95,25.98,24.99,25.14,43187900
-2009-01-12 00:00:00,25.19,25.32,23.54,23.8,57566500
-2009-01-13 00:00:00,23.49,24.81,23.41,24.38,65413600
-2009-01-14 00:00:00,23.36,23.71,22.7,23.07,71135600
-2009-01-15 00:00:00,22.99,23.02,19.03,20.16,178862300
-2009-01-16 00:00:00,20.83,21.29,17.03,18.68,173589900
-2009-01-20 00:00:00,16.77,17.02,13.82,14.23,203896600
-2009-01-21 00:00:00,15.0,16.83,13.74,16.65,188824400
-2009-01-22 00:00:00,16.04,16.59,15.08,15.79,94501600
-2009-01-23 00:00:00,14.93,16.16,14.69,15.87,84417000
-2009-01-26 00:00:00,16.2,16.89,15.44,15.48,75464000
-2009-01-27 00:00:00,15.8,16.64,15.75,16.19,77306500
-2009-01-28 00:00:00,19.01,21.45,18.41,21.19,203219500
-2009-01-29 00:00:00,19.83,20.73,18.73,18.78,127527600
-2009-01-30 00:00:00,19.35,19.75,18.37,18.9,97576800
-2009-02-02 00:00:00,18.41,19.48,18.2,19.23,81939400
-2009-02-03 00:00:00,19.65,19.74,17.45,18.53,95285100
-2009-02-04 00:00:00,18.5,19.3,17.28,17.45,89512300
-2009-02-05 00:00:00,17.23,17.4,14.67,16.27,206588100
-2009-02-06 00:00:00,17.35,19.39,17.1,19.14,118216200
-2009-02-09 00:00:00,19.16,19.6,18.57,19.06,74538100
-2009-02-10 00:00:00,18.84,19.06,16.07,16.35,136825300
-2009-02-11 00:00:00,16.75,17.58,16.36,17.5,74251900
-2009-02-12 00:00:00,16.54,16.81,15.27,16.8,144748600
-2009-02-13 00:00:00,16.35,16.42,15.56,15.76,88502000
-2009-02-17 00:00:00,14.58,15.06,13.69,13.69,122235400
-2009-02-18 00:00:00,14.33,14.4,12.06,13.05,190592400
-2009-02-19 00:00:00,12.91,13.75,11.94,12.01,129429500
-2009-02-20 00:00:00,11.07,11.4,8.81,10.91,372764600
-2009-02-23 00:00:00,11.76,12.95,10.56,11.03,225178200
-2009-02-24 00:00:00,11.39,13.11,11.15,13.05,187177900
-2009-02-25 00:00:00,12.96,14.08,11.77,13.44,209935600
-2009-02-26 00:00:00,14.59,15.04,13.82,14.4,170145000
-2009-02-27 00:00:00,12.55,14.83,11.87,12.1,186832300
-2009-03-02 00:00:00,10.98,11.43,10.27,10.84,162697700
-2009-03-03 00:00:00,11.48,11.77,10.44,10.67,156370200
-2009-03-04 00:00:00,11.32,11.32,8.94,9.66,237467700
-2009-03-05 00:00:00,8.89,8.94,7.8,8.12,274724600
-2009-03-06 00:00:00,8.73,9.49,8.01,8.61,256312500
-2009-03-09 00:00:00,8.65,10.7,8.5,9.97,209041300
-2009-03-10 00:00:00,11.18,11.95,10.7,11.81,233377400
-2009-03-11 00:00:00,12.42,12.73,11.32,11.88,190297200
-2009-03-12 00:00:00,11.54,14.01,11.36,13.95,194211600
-2009-03-13 00:00:00,14.48,15.01,12.91,13.94,197054500
-2009-03-16 00:00:00,14.41,15.24,13.69,13.7,183999100
-2009-03-17 00:00:00,13.57,14.66,12.94,14.66,144894400
-2009-03-18 00:00:00,14.4,17.31,14.16,17.22,232658000
-2009-03-19 00:00:00,17.46,17.6,15.17,15.42,175963000
-2009-03-20 00:00:00,15.39,15.47,13.95,13.99,167275700
-2009-03-23 00:00:00,15.9,17.67,15.22,17.33,186689100
-2009-03-24 00:00:00,16.55,17.53,15.43,15.5,167873500
-2009-03-25 00:00:00,16.3,17.19,14.87,16.42,217755200
-2009-03-26 00:00:00,16.85,16.9,15.47,15.95,163404200
-2009-03-27 00:00:00,15.36,16.63,15.31,15.59,129904000
-2009-03-30 00:00:00,14.7,15.12,13.37,13.37,148010900
-2009-03-31 00:00:00,14.01,14.75,13.75,14.24,145848800
-2009-04-01 00:00:00,13.72,14.94,13.65,14.48,156839200
-2009-04-02 00:00:00,15.92,16.25,14.91,15.33,206881200
-2009-04-03 00:00:00,15.17,16.34,14.93,16.34,130556900
-2009-04-06 00:00:00,15.48,15.64,15.04,15.25,119301700
-2009-04-07 00:00:00,14.76,15.4,14.51,14.85,117192300
-2009-04-08 00:00:00,15.1,15.17,14.41,14.89,91295200
-2009-04-09 00:00:00,19.84,19.95,17.42,19.61,376577100
-2009-04-13 00:00:00,18.85,19.95,18.51,19.67,173737800
-2009-04-14 00:00:00,19.28,19.53,18.05,18.27,154442900
-2009-04-15 00:00:00,17.97,19.63,17.6,19.55,119185500
-2009-04-16 00:00:00,19.66,19.99,18.65,19.45,129565500
-2009-04-17 00:00:00,19.41,20.99,18.88,20.26,166941600
-2009-04-20 00:00:00,18.97,19.25,16.98,17.0,162271800
-2009-04-21 00:00:00,16.56,18.81,16.14,18.81,185041900
-2009-04-22 00:00:00,18.21,20.56,18.15,18.18,248215300
-2009-04-23 00:00:00,18.62,20.28,18.6,20.09,206481900
-2009-04-24 00:00:00,20.63,21.97,20.05,21.4,222241900
-2009-04-27 00:00:00,20.46,21.23,20.26,20.3,134002500
-2009-04-28 00:00:00,19.38,20.12,19.28,19.48,107394300
-2009-04-29 00:00:00,19.84,20.69,19.35,19.97,142750100
-2009-04-30 00:00:00,20.36,21.96,19.9,20.01,115836200
-2009-05-01 00:00:00,19.98,20.38,19.35,19.61,96730100
-2009-05-04 00:00:00,20.44,24.25,20.26,24.25,294065000
-2009-05-05 00:00:00,23.63,24.15,22.73,23.27,175576000
-2009-05-06 00:00:00,24.51,26.84,24.4,26.84,256184300
-2009-05-07 00:00:00,27.95,28.34,24.23,24.76,236941900
-2009-05-08 00:00:00,24.03,28.18,23.83,28.18,478736600
-2009-05-11 00:00:00,27.19,28.45,26.53,26.53,188439600
-2009-05-12 00:00:00,26.74,27.09,24.29,25.7,189795100
-2009-05-13 00:00:00,24.68,25.34,24.16,24.2,135710100
-2009-05-14 00:00:00,24.25,25.69,23.87,25.69,122509300
-2009-05-15 00:00:00,25.58,26.12,24.58,24.87,94467400
-2009-05-18 00:00:00,26.02,26.95,25.27,26.93,107543400
-2009-05-19 00:00:00,27.02,27.08,25.4,25.45,96754700
-2009-05-20 00:00:00,25.86,26.15,24.28,24.46,122873300
-2009-05-21 00:00:00,23.45,25.27,23.44,25.04,98832400
-2009-05-22 00:00:00,25.08,25.2,24.31,24.31,59379300
-2009-05-26 00:00:00,24.23,25.76,24.08,25.65,92738800
-2009-05-27 00:00:00,25.85,25.9,24.05,24.08,110028600
-2009-05-28 00:00:00,24.17,24.77,23.22,24.77,128903700
-2009-05-29 00:00:00,24.79,25.5,24.13,25.5,121275800
-2009-06-01 00:00:00,25.76,26.05,25.0,25.43,122370300
-2009-06-02 00:00:00,24.84,24.95,24.11,24.39,102133000
-2009-06-03 00:00:00,24.3,24.64,23.88,24.13,82289300
-2009-06-04 00:00:00,24.39,25.1,23.78,25.1,75247800
-2009-06-05 00:00:00,25.47,25.69,24.69,24.72,79067200
-2009-06-08 00:00:00,24.6,25.6,24.5,25.39,65703100
-2009-06-09 00:00:00,25.5,25.69,25.12,25.66,70525600
-2009-06-10 00:00:00,25.75,25.8,24.58,24.91,88999800
-2009-06-11 00:00:00,24.94,25.4,24.24,25.02,63676900
-2009-06-12 00:00:00,24.92,25.5,24.78,25.48,49000500
-2009-06-15 00:00:00,25.22,25.5,24.65,24.71,59908800
-2009-06-16 00:00:00,24.3,25.11,24.3,24.4,62161500
-2009-06-17 00:00:00,24.16,24.24,22.98,23.09,100761400
-2009-06-18 00:00:00,23.03,23.93,21.57,23.7,73968300
-2009-06-19 00:00:00,24.0,25.2,23.14,24.19,101330400
-2009-06-22 00:00:00,23.78,24.19,22.48,22.51,82122000
-2009-06-23 00:00:00,22.66,23.3,22.16,22.91,83126100
-2009-06-24 00:00:00,23.18,23.5,22.86,23.17,69038200
-2009-06-25 00:00:00,23.07,23.81,22.25,23.8,64436000
-2009-06-26 00:00:00,23.74,24.08,23.5,23.87,62738900
-2009-06-29 00:00:00,23.96,24.64,23.6,24.53,60701400
-2009-06-30 00:00:00,24.46,24.98,24.18,24.26,75007300
-2009-07-01 00:00:00,24.25,24.63,24.04,24.14,57186500
-2009-07-02 00:00:00,23.73,23.89,23.06,23.08,52546200
-2009-07-06 00:00:00,22.95,23.42,22.22,23.1,77596200
-2009-07-07 00:00:00,23.15,23.84,23.0,23.33,64747000
-2009-07-08 00:00:00,23.33,23.57,22.08,22.91,93891900
-2009-07-09 00:00:00,23.21,23.58,22.61,23.28,53836900
-2009-07-10 00:00:00,23.07,23.34,22.81,22.87,53700500
-2009-07-13 00:00:00,23.38,24.8,23.32,24.8,86119200
-2009-07-14 00:00:00,24.72,24.83,23.95,24.4,67883400
-2009-07-15 00:00:00,24.72,25.47,24.65,25.3,90990200
-2009-07-16 00:00:00,25.07,25.38,24.57,25.05,61519900
-2009-07-17 00:00:00,25.07,25.33,24.58,25.0,54724600
-2009-07-20 00:00:00,25.08,25.98,24.76,25.52,64893800
-2009-07-21 00:00:00,25.78,25.9,24.8,25.35,64544500
-2009-07-22 00:00:00,23.69,24.87,23.42,24.45,150692300
-2009-07-23 00:00:00,24.38,24.55,24.02,24.26,99923300
-2009-07-24 00:00:00,24.03,24.05,23.17,23.47,93905100
-2009-07-27 00:00:00,23.52,24.33,23.38,24.22,62487900
-2009-07-28 00:00:00,23.99,24.64,23.9,24.52,62683700
-2009-07-29 00:00:00,24.29,24.76,24.16,24.38,48075900
-2009-07-30 00:00:00,24.65,25.31,24.53,24.87,54517400
-2009-07-31 00:00:00,24.9,24.93,24.44,24.46,54880800
-2009-08-03 00:00:00,24.9,25.83,24.87,25.8,66231200
-2009-08-04 00:00:00,25.69,26.99,25.22,26.55,82298700
-2009-08-05 00:00:00,26.71,28.05,26.6,28.02,87411700
-2009-08-06 00:00:00,28.56,28.99,27.47,27.97,85642200
-2009-08-07 00:00:00,28.41,29.35,28.0,28.76,71572200
-2009-08-10 00:00:00,28.5,28.99,28.15,28.64,43352200
-2009-08-11 00:00:00,28.3,28.32,26.89,26.89,72918200
-2009-08-12 00:00:00,26.72,27.5,26.62,27.17,53521000
-2009-08-13 00:00:00,27.54,27.9,26.05,27.88,49493800
-2009-08-14 00:00:00,27.8,28.09,27.3,27.73,45055900
-2009-08-17 00:00:00,26.75,26.99,26.25,26.3,51950300
-2009-08-18 00:00:00,26.54,26.75,26.21,26.34,36659900
-2009-08-19 00:00:00,26.02,26.86,25.83,26.61,46441900
-2009-08-20 00:00:00,26.7,27.72,26.69,27.48,48097300
-2009-08-21 00:00:00,27.91,28.08,27.62,27.94,51137800
-2009-08-24 00:00:00,28.17,28.54,27.2,27.32,51642300
-2009-08-25 00:00:00,27.57,28.07,27.3,27.33,42789000
-2009-08-26 00:00:00,27.14,27.72,27.02,27.62,43310800
-2009-08-27 00:00:00,27.55,27.85,27.36,27.74,35292800
-2009-08-28 00:00:00,28.01,28.01,27.21,27.3,35405800
-2009-08-31 00:00:00,26.97,27.6,26.77,27.52,35614100
-2009-09-01 00:00:00,27.34,27.77,25.81,26.21,87353300
-2009-09-02 00:00:00,26.1,26.7,25.89,26.09,53902400
-2009-09-03 00:00:00,26.33,26.92,26.31,26.91,39465400
-2009-09-04 00:00:00,26.88,26.98,26.56,26.91,31552900
-2009-09-08 00:00:00,27.21,27.29,26.6,26.98,31736000
-2009-09-09 00:00:00,27.03,27.75,26.98,27.68,47483700
-2009-09-10 00:00:00,27.5,27.95,27.3,27.86,40938900
-2009-09-11 00:00:00,27.82,28.09,27.37,27.43,33802300
-2009-09-14 00:00:00,27.17,27.99,27.1,27.92,32056200
-2009-09-15 00:00:00,27.93,28.89,27.79,28.58,50756800
-2009-09-16 00:00:00,28.77,29.56,28.37,29.41,49675000
-2009-09-17 00:00:00,29.24,29.44,28.55,28.78,36872000
-2009-09-18 00:00:00,29.08,29.08,28.23,28.49,42749200
-2009-09-21 00:00:00,28.39,28.69,28.15,28.29,34390700
-2009-09-22 00:00:00,28.63,29.54,28.32,29.39,45230300
-2009-09-23 00:00:00,29.33,29.41,28.71,28.76,38182200
-2009-09-24 00:00:00,28.9,29.19,27.92,28.45,46650900
-2009-09-25 00:00:00,28.27,28.44,27.79,28.19,34479100
-2009-09-28 00:00:00,28.31,28.9,28.01,28.9,31319700
-2009-09-29 00:00:00,28.7,28.97,28.3,28.35,29705900
-2009-09-30 00:00:00,28.43,28.68,27.89,28.18,39190600
-2009-10-01 00:00:00,28.06,28.06,26.53,26.6,56454900
-2009-10-02 00:00:00,26.04,26.69,25.99,26.28,52060900
-2009-10-05 00:00:00,27.44,28.3,27.34,28.09,56118100
-2009-10-06 00:00:00,28.34,29.05,28.31,28.66,59068600
-2009-10-07 00:00:00,28.49,29.3,28.36,29.26,41824100
-2009-10-08 00:00:00,29.16,29.43,28.91,29.05,45338900
-2009-10-09 00:00:00,29.01,29.33,28.86,29.21,29218700
-2009-10-12 00:00:00,29.5,30.54,29.11,30.28,52504500
-2009-10-13 00:00:00,29.98,30.34,29.62,30.06,38648600
-2009-10-14 00:00:00,30.7,31.43,30.39,31.34,62894600
-2009-10-15 00:00:00,31.0,31.53,30.92,31.38,39072700
-2009-10-16 00:00:00,30.58,30.63,29.83,30.02,57472400
-2009-10-19 00:00:00,30.35,30.42,29.77,30.07,32327500
-2009-10-20 00:00:00,29.98,30.64,29.85,30.46,41722700
-2009-10-21 00:00:00,30.1,31.12,28.84,28.9,113718800
-2009-10-22 00:00:00,28.79,30.28,28.61,30.17,74918700
-2009-10-23 00:00:00,30.18,30.18,29.05,29.32,49377700
-2009-10-26 00:00:00,29.31,29.33,28.27,28.45,55207900
-2009-10-27 00:00:00,28.41,28.71,28.04,28.39,49819400
-2009-10-28 00:00:00,28.23,28.27,27.4,27.46,57274600
-2009-10-29 00:00:00,27.98,28.62,27.69,28.57,47894800
-2009-10-30 00:00:00,28.34,28.5,27.35,27.52,66430300
-2009-11-02 00:00:00,27.86,28.24,26.74,27.61,55576000
-2009-11-03 00:00:00,27.12,28.04,27.01,27.74,37878400
-2009-11-04 00:00:00,28.02,28.12,26.72,26.82,46075800
-2009-11-05 00:00:00,27.02,27.33,26.5,27.29,53391400
-2009-11-06 00:00:00,26.72,27.33,26.58,27.12,37610100
-2009-11-09 00:00:00,27.5,28.4,27.12,28.4,44419900
-2009-11-10 00:00:00,28.25,28.45,27.93,28.1,35216700
-2009-11-11 00:00:00,28.37,29.13,28.25,28.8,40085800
-2009-11-12 00:00:00,28.78,28.9,28.11,28.22,34730700
-2009-11-13 00:00:00,28.07,28.15,27.37,27.68,36576600
-2009-11-16 00:00:00,27.92,28.68,27.78,28.21,45256000
-2009-11-17 00:00:00,28.19,28.49,27.98,28.37,29199400
-2009-11-18 00:00:00,28.29,28.93,28.27,28.86,27288800
-2009-11-19 00:00:00,28.59,28.63,28.14,28.32,30848000
-2009-11-20 00:00:00,28.21,28.28,27.66,27.87,41877900
-2009-11-23 00:00:00,28.22,28.35,27.88,28.07,32738800
-2009-11-24 00:00:00,27.89,28.07,27.48,27.86,29019100
-2009-11-25 00:00:00,28.01,28.13,27.65,27.83,22882000
-2009-11-27 00:00:00,26.96,27.59,26.9,27.14,23176800
-2009-11-30 00:00:00,27.28,28.1,27.25,28.04,36739300
-2009-12-01 00:00:00,28.15,28.39,27.85,27.99,33169200
-2009-12-02 00:00:00,27.88,27.98,27.28,27.45,35368000
-2009-12-03 00:00:00,27.52,27.91,26.41,26.49,66620600
-2009-12-04 00:00:00,27.02,27.43,26.56,26.96,63916000
-2009-12-07 00:00:00,27.07,27.31,26.18,26.36,35764600
-2009-12-08 00:00:00,25.99,26.46,25.91,26.03,42682400
-2009-12-09 00:00:00,26.15,26.35,25.82,25.96,35697000
-2009-12-10 00:00:00,26.18,26.26,25.25,25.32,62139500
-2009-12-11 00:00:00,25.09,25.65,25.01,25.41,48496300
-2009-12-14 00:00:00,25.4,25.91,25.09,25.49,43877900
-2009-12-15 00:00:00,26.02,26.32,25.0,25.66,254575800
-2009-12-16 00:00:00,26.09,26.21,25.56,25.84,87439800
-2009-12-17 00:00:00,25.64,26.18,25.62,26.07,80733500
-2009-12-18 00:00:00,26.38,27.0,26.18,26.78,145756600
-2009-12-21 00:00:00,26.99,27.49,26.85,27.34,47240800
-2009-12-22 00:00:00,27.26,27.3,26.67,27.16,45699700
-2009-12-23 00:00:00,27.27,27.28,26.72,26.85,25516800
-2009-12-24 00:00:00,26.96,27.14,26.87,27.09,10481200
-2009-12-28 00:00:00,27.08,27.2,26.54,26.75,19753100
-2009-12-29 00:00:00,26.72,26.88,26.55,26.68,18586500
-2009-12-30 00:00:00,26.5,26.82,26.44,26.82,19087700
-2009-12-31 00:00:00,26.74,27.24,26.69,26.99,28942400
-2010-01-04 00:00:00,27.02,27.48,26.82,27.32,39335700
-2010-01-05 00:00:00,27.27,28.24,27.24,28.07,55416000
-2010-01-06 00:00:00,28.03,28.33,27.79,28.11,33237000
-2010-01-07 00:00:00,28.12,29.43,27.92,29.13,61649000
-2010-01-08 00:00:00,28.9,29.35,28.6,28.86,35508700
-2010-01-11 00:00:00,29.09,29.17,28.58,28.8,24387800
-2010-01-12 00:00:00,28.47,28.55,27.5,28.08,39795000
-2010-01-13 00:00:00,27.99,28.76,27.8,28.58,36715300
-2010-01-14 00:00:00,28.5,29.21,28.5,28.99,31540700
-2010-01-15 00:00:00,28.82,28.9,27.88,28.08,47255900
-2010-01-19 00:00:00,27.93,28.47,27.61,28.28,40815800
-2010-01-20 00:00:00,28.02,28.65,27.7,27.82,75712300
-2010-01-21 00:00:00,27.98,28.5,27.18,28.0,90151500
-2010-01-22 00:00:00,27.97,28.41,27.17,27.26,69506900
-2010-01-25 00:00:00,27.45,28.05,27.19,27.66,48319700
-2010-01-26 00:00:00,27.45,28.35,26.92,26.99,66590800
-2010-01-27 00:00:00,26.9,28.24,26.88,28.2,63074200
-2010-01-28 00:00:00,28.28,28.77,27.72,28.45,62109300
-2010-01-29 00:00:00,28.44,29.17,28.38,28.43,88783700
-2010-02-01 00:00:00,28.6,29.09,28.51,28.93,45240000
-2010-02-02 00:00:00,28.96,29.13,28.51,28.79,50306600
-2010-02-03 00:00:00,28.57,28.78,27.98,28.14,44597600
-2010-02-04 00:00:00,27.95,28.08,27.0,27.06,68235300
-2010-02-05 00:00:00,27.3,27.71,26.62,27.42,68479000
-2010-02-08 00:00:00,27.23,27.41,26.4,26.43,43425800
-2010-02-09 00:00:00,26.89,27.14,26.37,26.71,46845300
-2010-02-10 00:00:00,26.61,27.56,26.55,27.18,42104800
-2010-02-11 00:00:00,27.15,27.24,26.71,27.08,35821600
-2010-02-12 00:00:00,26.79,27.04,26.47,26.88,45333600
-2010-02-16 00:00:00,27.19,27.39,26.94,27.39,36097500
-2010-02-17 00:00:00,27.59,27.64,27.09,27.33,50109700
-2010-02-18 00:00:00,27.3,27.57,27.16,27.34,30287900
-2010-02-19 00:00:00,27.08,27.48,27.07,27.37,32174300
-2010-02-22 00:00:00,27.48,28.15,27.38,28.01,41852200
-2010-02-23 00:00:00,27.95,28.0,27.18,27.29,38755100
-2010-02-24 00:00:00,27.45,27.77,27.18,27.66,35782300
-2010-02-25 00:00:00,27.17,27.48,27.04,27.44,34185600
-2010-02-26 00:00:00,27.49,27.5,26.93,27.34,50819700
-2010-03-01 00:00:00,27.45,27.59,27.15,27.35,34311000
-2010-03-02 00:00:00,27.4,28.21,27.37,27.87,45592200
-2010-03-03 00:00:00,27.95,28.45,27.94,28.2,35902200
-2010-03-04 00:00:00,28.35,28.57,28.21,28.43,30891500
-2010-03-05 00:00:00,28.63,29.27,28.55,29.15,40554100
-2010-03-08 00:00:00,29.13,29.35,28.82,28.89,31311900
-2010-03-09 00:00:00,28.78,29.22,28.47,28.98,31292400
-2010-03-10 00:00:00,29.13,29.83,29.1,29.57,42568300
-2010-03-11 00:00:00,29.53,29.76,29.24,29.76,32127400
-2010-03-12 00:00:00,29.83,29.94,29.49,29.63,36671500
-2010-03-15 00:00:00,29.48,29.89,29.26,29.89,26911900
-2010-03-16 00:00:00,29.93,30.32,29.74,30.28,40201400
-2010-03-17 00:00:00,30.41,30.67,30.26,30.55,33176200
-2010-03-18 00:00:00,30.47,30.56,29.85,30.29,33984900
-2010-03-19 00:00:00,30.5,30.54,29.96,30.38,53778700
-2010-03-22 00:00:00,30.09,30.59,30.05,30.41,28594000
-2010-03-23 00:00:00,30.47,31.12,30.38,31.08,39320200
-2010-03-24 00:00:00,30.84,31.28,30.67,30.86,36135600
-2010-03-25 00:00:00,31.03,31.99,30.9,31.06,47424300
-2010-03-26 00:00:00,31.21,31.77,31.0,31.22,36079700
-2010-03-29 00:00:00,31.35,31.45,30.9,31.1,25280200
-2010-03-30 00:00:00,31.1,31.3,30.8,30.84,26937900
-2010-03-31 00:00:00,30.58,31.16,30.58,31.12,28384000
-2010-04-01 00:00:00,31.4,31.6,31.13,31.37,33041400
-2010-04-05 00:00:00,31.49,31.75,31.26,31.51,30821900
-2010-04-06 00:00:00,31.36,32.39,31.35,32.28,39500100
-2010-04-07 00:00:00,32.28,32.49,31.77,31.99,34514700
-2010-04-08 00:00:00,31.79,32.41,31.56,32.23,32203600
-2010-04-09 00:00:00,32.4,32.65,31.92,32.3,27106200
-2010-04-12 00:00:00,32.4,32.7,32.27,32.42,25108400
-2010-04-13 00:00:00,32.16,32.24,31.73,32.15,38042000
-2010-04-14 00:00:00,32.46,33.42,32.35,33.28,54445900
-2010-04-15 00:00:00,33.23,33.89,33.12,33.51,47891800
-2010-04-16 00:00:00,33.21,33.25,31.66,32.56,89843800
-2010-04-19 00:00:00,32.62,33.26,32.13,33.02,54879400
-2010-04-20 00:00:00,33.19,33.89,33.0,33.69,46816100
-2010-04-21 00:00:00,32.59,34.25,32.51,33.01,96214600
-2010-04-22 00:00:00,32.7,33.72,32.56,33.58,49765400
-2010-04-23 00:00:00,33.7,33.79,33.2,33.48,30999200
-2010-04-26 00:00:00,33.36,33.45,32.59,32.72,36186000
-2010-04-27 00:00:00,32.2,33.07,31.65,31.72,52674300
-2010-04-28 00:00:00,32.07,32.65,31.97,32.45,39027300
-2010-04-29 00:00:00,32.79,33.4,32.73,33.23,31021400
-2010-04-30 00:00:00,33.25,33.82,32.98,33.11,53446100
-2010-05-03 00:00:00,33.22,34.09,33.21,33.88,37442300
-2010-05-04 00:00:00,33.41,33.97,32.72,32.94,53828300
-2010-05-05 00:00:00,32.63,33.18,31.72,32.66,45183200
-2010-05-06 00:00:00,32.44,32.75,29.31,31.18,78743100
-2010-05-07 00:00:00,30.88,31.75,30.2,30.82,66958000
-2010-05-10 00:00:00,32.25,33.08,32.16,32.97,67195800
-2010-05-11 00:00:00,32.51,33.67,32.42,32.91,47883200
-2010-05-12 00:00:00,33.18,33.81,33.06,33.66,39616100
-2010-05-13 00:00:00,33.5,33.83,33.08,33.08,33791100
-2010-05-14 00:00:00,32.76,32.88,31.76,32.04,57390600
-2010-05-17 00:00:00,32.08,32.24,31.14,31.97,47043700
-2010-05-18 00:00:00,32.28,32.35,30.35,30.59,56666700
-2010-05-19 00:00:00,29.95,30.28,29.09,30.08,72538500
-2010-05-20 00:00:00,29.44,30.0,28.65,28.69,78027500
-2010-05-21 00:00:00,28.05,30.3,28.05,30.11,88191700
-2010-05-24 00:00:00,29.57,29.75,28.53,28.71,64867000
-2010-05-25 00:00:00,27.71,28.91,27.44,28.9,55196200
-2010-05-26 00:00:00,29.23,29.34,27.7,28.04,62366800
-2010-05-27 00:00:00,28.71,29.48,28.5,29.41,48871900
-2010-05-28 00:00:00,29.47,29.5,28.54,28.69,40885500
-2010-06-01 00:00:00,28.68,29.2,28.19,28.23,39475500
-2010-06-02 00:00:00,28.56,29.2,28.32,29.18,32478900
-2010-06-03 00:00:00,29.36,29.48,28.52,28.86,30888500
-2010-06-04 00:00:00,28.28,28.45,27.65,27.78,50696800
-2010-06-07 00:00:00,28.01,28.11,27.26,27.29,36969800
-2010-06-08 00:00:00,27.46,27.81,26.66,27.76,47134900
-2010-06-09 00:00:00,27.95,27.96,26.9,27.03,37988200
-2010-06-10 00:00:00,27.52,28.24,27.4,28.13,41612900
-2010-06-11 00:00:00,27.74,27.95,27.35,27.84,39468100
-2010-06-14 00:00:00,27.8,27.97,27.31,27.4,45506200
-2010-06-15 00:00:00,27.59,27.93,27.5,27.91,45128400
-2010-06-16 00:00:00,27.75,28.25,27.67,28.12,28707100
-2010-06-17 00:00:00,28.1,28.19,27.53,27.93,30739400
-2010-06-18 00:00:00,28.04,28.23,27.74,28.07,39496700
-2010-06-21 00:00:00,28.44,28.5,27.79,27.94,30005400
-2010-06-22 00:00:00,28.03,28.33,27.43,27.46,33694800
-2010-06-23 00:00:00,27.38,27.76,27.15,27.32,36030500
-2010-06-24 00:00:00,27.05,27.1,26.28,26.86,66950600
-2010-06-25 00:00:00,27.15,27.61,26.85,27.05,78977700
-2010-06-28 00:00:00,27.24,27.34,26.82,27.03,31717000
-2010-06-29 00:00:00,26.57,26.66,25.79,25.93,55568200
-2010-06-30 00:00:00,26.05,26.45,25.52,25.6,37501000
-2010-07-01 00:00:00,25.54,25.94,24.6,25.18,58947800
-2010-07-02 00:00:00,25.4,25.68,24.76,24.88,32231100
-2010-07-06 00:00:00,25.46,25.64,24.79,25.15,37248300
-2010-07-07 00:00:00,25.28,26.73,25.14,26.66,48830500
-2010-07-08 00:00:00,27.06,27.06,26.1,26.64,38228800
-2010-07-09 00:00:00,26.5,27.04,26.4,27.0,24905000
-2010-07-12 00:00:00,26.93,27.13,26.56,27.06,18761700
-2010-07-13 00:00:00,27.37,28.08,27.32,27.94,31658500
-2010-07-14 00:00:00,27.7,27.78,27.25,27.66,31305800
-2010-07-15 00:00:00,27.85,28.16,27.02,27.81,48127100
-2010-07-16 00:00:00,27.44,27.47,26.16,26.24,55456400
-2010-07-19 00:00:00,26.27,26.4,25.62,26.02,34667100
-2010-07-20 00:00:00,25.47,25.92,25.3,25.91,47672300
-2010-07-21 00:00:00,27.53,27.6,25.97,26.06,70914600
-2010-07-22 00:00:00,26.62,27.49,26.55,27.39,53000300
-2010-07-23 00:00:00,27.33,27.55,27.0,27.42,25737000
-2010-07-26 00:00:00,27.45,27.92,27.23,27.91,22724200
-2010-07-27 00:00:00,28.41,28.77,28.24,28.39,38411500
-2010-07-28 00:00:00,28.25,28.54,27.92,28.07,23935100
-2010-07-29 00:00:00,28.32,28.49,27.48,27.69,30045500
-2010-07-30 00:00:00,27.27,27.99,27.25,27.73,27490900
-2010-08-02 00:00:00,28.29,28.58,27.95,28.57,28005100
-2010-08-03 00:00:00,28.45,28.49,27.94,28.12,29544200
-2010-08-04 00:00:00,28.17,28.25,27.7,27.93,28936700
-2010-08-05 00:00:00,27.71,27.96,27.56,27.88,21881200
-2010-08-06 00:00:00,27.49,27.77,27.24,27.75,38637900
-2010-08-09 00:00:00,27.9,28.27,27.52,28.23,29199300
-2010-08-10 00:00:00,27.94,28.07,27.51,27.77,29837400
-2010-08-11 00:00:00,27.26,27.39,26.26,26.3,39624100
-2010-08-12 00:00:00,26.0,26.39,25.87,26.0,31944800
-2010-08-13 00:00:00,25.99,26.3,25.81,25.84,25494200
-2010-08-16 00:00:00,25.67,25.91,25.52,25.68,24593600
-2010-08-17 00:00:00,25.96,26.01,25.21,25.34,49481000
-2010-08-18 00:00:00,25.3,25.67,25.09,25.38,38076300
-2010-08-19 00:00:00,25.1,25.36,24.27,24.43,51516800
-2010-08-20 00:00:00,24.43,24.71,24.27,24.6,40025600
-2010-08-23 00:00:00,24.86,24.88,24.19,24.23,33766900
-2010-08-24 00:00:00,23.96,24.05,23.54,23.64,55658300
-2010-08-25 00:00:00,23.41,23.65,23.02,23.6,55554200
-2010-08-26 00:00:00,23.73,24.1,23.4,23.49,41212900
-2010-08-27 00:00:00,23.64,24.0,23.47,24.0,45099500
-2010-08-30 00:00:00,23.93,23.98,23.23,23.25,37964800
-2010-08-31 00:00:00,23.18,23.68,23.03,23.55,35713300
-2010-09-01 00:00:00,23.91,24.75,23.76,24.66,53882000
-2010-09-02 00:00:00,24.68,25.11,24.62,25.1,38196400
-2010-09-03 00:00:00,25.75,26.13,25.59,25.84,42741400
-2010-09-07 00:00:00,25.57,25.68,24.91,24.92,30986700
-2010-09-08 00:00:00,25.03,25.4,25.03,25.22,22687800
-2010-09-09 00:00:00,25.71,26.01,25.22,25.69,28728700
-2010-09-10 00:00:00,25.83,25.97,25.67,25.75,19893500
-2010-09-13 00:00:00,26.37,26.79,26.25,26.5,39588200
-2010-09-14 00:00:00,26.3,26.33,25.89,26.06,29814000
-2010-09-15 00:00:00,25.72,26.44,25.61,26.34,32614200
-2010-09-16 00:00:00,26.16,26.28,25.9,26.06,28999400
-2010-09-17 00:00:00,26.37,26.37,25.87,26.01,34400600
-2010-09-20 00:00:00,26.09,26.65,25.92,26.56,30529000
-2010-09-21 00:00:00,26.63,26.96,26.29,26.38,32217500
-2010-09-22 00:00:00,26.37,26.48,25.72,25.81,32251200
-2010-09-23 00:00:00,25.3,25.67,25.04,25.04,59315100
-2010-09-24 00:00:00,25.46,25.73,25.33,25.59,46480600
-2010-09-27 00:00:00,25.72,25.92,25.49,25.53,28381000
-2010-09-28 00:00:00,25.58,25.87,25.11,25.35,38697900
-2010-09-29 00:00:00,25.21,25.37,24.91,25.04,37676000
-2010-09-30 00:00:00,25.24,25.63,25.02,25.12,37365700
-2010-10-01 00:00:00,25.3,25.69,25.12,25.56,32117900
-2010-10-04 00:00:00,25.51,25.79,25.22,25.38,25645400
-2010-10-05 00:00:00,25.67,26.35,25.4,26.25,42788700
-2010-10-06 00:00:00,26.22,26.49,26.13,26.3,31852900
-2010-10-07 00:00:00,26.47,26.58,25.84,26.0,27293900
-2010-10-08 00:00:00,26.19,26.25,25.72,25.95,29467900
-2010-10-11 00:00:00,25.96,26.1,25.46,25.65,24637400
-2010-10-12 00:00:00,25.44,26.04,25.3,25.98,37344700
-2010-10-13 00:00:00,26.23,26.34,25.63,25.81,41846800
-2010-10-14 00:00:00,25.45,25.49,24.2,24.72,117397100
-2010-10-15 00:00:00,25.0,25.0,23.37,23.58,144985700
-2010-10-18 00:00:00,23.69,24.88,23.64,24.87,66672500
-2010-10-19 00:00:00,24.67,25.32,24.39,24.55,72213100
-2010-10-20 00:00:00,24.27,25.97,24.17,25.6,101499400
-2010-10-21 00:00:00,25.77,26.41,23.87,26.03,52489800
-2010-10-22 00:00:00,26.03,26.25,25.75,26.11,26633200
-2010-10-25 00:00:00,26.37,26.42,25.52,25.72,36779700
-2010-10-26 00:00:00,25.6,25.99,25.48,25.91,30595600
-2010-10-27 00:00:00,25.69,26.0,25.6,25.75,35352000
-2010-10-28 00:00:00,25.84,25.96,25.61,25.94,23976400
-2010-10-29 00:00:00,25.82,26.13,25.67,26.06,24018000
-2010-11-01 00:00:00,26.03,26.1,25.6,25.93,24764600
-2010-11-02 00:00:00,26.0,26.05,25.78,25.97,25101700
-2010-11-03 00:00:00,25.74,26.5,25.69,26.46,32381400
-2010-11-04 00:00:00,26.81,27.5,26.63,27.46,57381100
-2010-11-05 00:00:00,27.56,29.36,27.55,29.22,79752600
-2010-11-08 00:00:00,28.91,29.28,28.51,29.04,35734000
-2010-11-09 00:00:00,29.04,29.11,28.04,28.13,37178800
-2010-11-10 00:00:00,28.08,28.62,27.88,28.58,37250900
-2010-11-11 00:00:00,28.36,28.57,27.98,28.19,23280400
-2010-11-12 00:00:00,28.01,28.04,27.4,27.54,27040000
-2010-11-15 00:00:00,27.62,28.21,27.57,27.65,23160300
-2010-11-16 00:00:00,27.5,27.63,26.85,27.19,45295900
-2010-11-17 00:00:00,27.18,27.43,26.76,26.86,31956700
-2010-11-18 00:00:00,27.24,27.71,27.11,27.51,30765200
-2010-11-19 00:00:00,27.43,27.55,27.09,27.49,24750900
-2010-11-22 00:00:00,27.26,27.36,26.78,26.95,24825700
-2010-11-23 00:00:00,26.64,26.95,26.53,26.8,30165900
-2010-11-24 00:00:00,26.92,27.14,26.75,27.11,22038200
-2010-11-26 00:00:00,26.92,27.15,26.65,26.65,9239700
-2010-11-29 00:00:00,26.58,27.35,26.51,27.2,31181000
-2010-11-30 00:00:00,26.88,27.43,26.85,27.21,33064700
-2010-12-01 00:00:00,27.58,27.8,27.2,27.53,35338900
-2010-12-02 00:00:00,27.63,28.78,27.59,28.78,43197400
-2010-12-03 00:00:00,28.35,29.13,28.3,29.05,36853100
-2010-12-06 00:00:00,28.86,29.1,28.73,28.74,27255700
-2010-12-07 00:00:00,29.09,29.25,28.42,28.47,30166400
-2010-12-08 00:00:00,28.55,29.37,28.5,29.37,31376300
-2010-12-09 00:00:00,29.55,30.11,29.49,30.07,45744200
-2010-12-10 00:00:00,30.32,30.56,30.16,30.27,40143400
-2010-12-13 00:00:00,30.49,30.57,30.0,30.22,30423700
-2010-12-14 00:00:00,30.13,30.34,29.66,29.82,26799300
-2010-12-15 00:00:00,29.78,30.13,29.65,29.79,36800800
-2010-12-16 00:00:00,29.84,30.36,29.7,30.02,34396900
-2010-12-17 00:00:00,29.99,30.24,29.71,29.96,37736800
-2010-12-20 00:00:00,30.02,30.28,29.85,30.1,22290400
-2010-12-21 00:00:00,30.12,30.89,30.06,30.82,25481400
-2010-12-22 00:00:00,30.88,31.61,30.86,31.31,29063200
-2010-12-23 00:00:00,31.23,31.36,30.86,30.99,16954800
-2010-12-27 00:00:00,30.91,31.34,30.78,31.21,13823700
-2010-12-28 00:00:00,31.06,31.3,31.0,31.2,14863300
-2010-12-29 00:00:00,31.23,31.28,30.98,31.02,12280700
-2010-12-30 00:00:00,31.04,31.12,30.7,30.82,11675700
-2010-12-31 00:00:00,30.72,31.03,30.66,30.99,12108400
-2011-01-03 00:00:00,31.3,31.66,31.16,31.58,34397100
-2011-01-04 00:00:00,31.65,31.94,31.49,31.65,30341100
-2011-01-05 00:00:00,31.41,32.5,31.4,32.37,43245600
-2011-01-06 00:00:00,32.15,32.47,32.12,32.15,32500000
-2011-01-07 00:00:00,32.23,32.23,30.64,31.5,81572300
-2011-01-10 00:00:00,31.17,31.45,30.97,31.2,30263400
-2011-01-11 00:00:00,31.69,31.69,31.04,31.4,27230700
-2011-01-12 00:00:00,31.73,32.15,31.62,32.01,29181000
-2011-01-13 00:00:00,32.13,32.14,31.7,31.89,25139400
-2011-01-14 00:00:00,31.82,32.81,31.82,32.75,34358900
-2011-01-18 00:00:00,32.78,32.99,32.06,32.49,35506000
-2011-01-19 00:00:00,32.06,32.77,31.65,31.81,51635900
-2011-01-20 00:00:00,32.0,32.4,31.62,31.89,34435600
-2011-01-21 00:00:00,32.27,32.71,32.05,32.51,35549000
-2011-01-24 00:00:00,32.5,32.71,32.45,32.7,27472000
-2011-01-25 00:00:00,32.52,32.71,31.99,32.7,28232300
-2011-01-26 00:00:00,32.74,32.83,32.41,32.45,25866200
-2011-01-27 00:00:00,32.21,32.55,32.07,32.5,23077200
-2011-01-28 00:00:00,32.59,32.8,31.79,31.84,30345800
-2011-01-31 00:00:00,31.98,32.5,31.73,32.42,23646400
-2011-02-01 00:00:00,32.61,33.49,32.53,33.44,31359000
-2011-02-02 00:00:00,33.15,33.27,32.68,32.72,24766100
-2011-02-03 00:00:00,32.66,32.97,32.5,32.75,18950200
-2011-02-04 00:00:00,32.71,32.89,32.37,32.76,18236900
-2011-02-07 00:00:00,33.0,33.55,32.94,33.32,21356800
-2011-02-08 00:00:00,33.29,34.25,33.2,34.1,39820700
-2011-02-09 00:00:00,33.23,33.66,32.74,33.13,71834200
-2011-02-10 00:00:00,33.07,33.43,32.75,33.0,31174900
-2011-02-11 00:00:00,32.69,33.89,32.65,33.76,40581700
-2011-02-14 00:00:00,33.63,34.06,33.59,33.87,17735100
-2011-02-15 00:00:00,33.94,34.19,33.58,33.68,24395000
-2011-02-16 00:00:00,33.71,33.78,32.48,33.3,86403000
-2011-02-17 00:00:00,33.06,33.2,32.88,32.95,26621100
-2011-02-18 00:00:00,33.01,33.07,32.34,32.64,43900100
-2011-02-22 00:00:00,31.97,32.24,31.13,31.38,59143100
-2011-02-23 00:00:00,31.42,31.68,30.8,31.5,38562600
-2011-02-24 00:00:00,31.08,31.59,30.94,31.44,35604200
-2011-02-25 00:00:00,32.34,32.74,32.25,32.4,46480100
-2011-02-28 00:00:00,32.52,32.67,32.04,32.26,30717000
-2011-03-01 00:00:00,32.34,32.46,31.6,31.65,34960100
-2011-03-02 00:00:00,31.4,31.95,29.82,31.55,31044700
-2011-03-03 00:00:00,31.95,32.53,31.93,32.41,31246600
-2011-03-04 00:00:00,32.28,32.36,31.57,31.91,39680800
-2011-03-07 00:00:00,32.19,32.37,31.61,31.72,23555800
-2011-03-08 00:00:00,31.95,32.78,31.85,32.51,33966900
-2011-03-09 00:00:00,32.48,32.97,32.23,32.8,24760800
-2011-03-10 00:00:00,32.31,32.58,32.01,32.06,29742100
-2011-03-11 00:00:00,31.96,32.48,31.94,32.38,22893500
-2011-03-14 00:00:00,31.99,32.24,31.74,32.1,27021900
-2011-03-15 00:00:00,31.45,32.31,31.2,32.27,42774600
-2011-03-16 00:00:00,32.29,32.38,31.1,31.23,48008900
-2011-03-17 00:00:00,31.62,31.7,30.63,31.36,50554400
-2011-03-18 00:00:00,31.84,32.37,31.62,31.83,63760300
-2011-03-21 00:00:00,32.24,32.25,31.46,31.88,32893300
-2011-03-22 00:00:00,31.84,31.86,31.5,31.51,24174100
-2011-03-23 00:00:00,31.44,31.52,30.92,31.45,25385700
-2011-03-24 00:00:00,31.22,31.61,31.06,31.54,20992300
-2011-03-25 00:00:00,31.5,32.22,31.39,31.94,23474900
-2011-03-28 00:00:00,32.03,32.04,31.6,31.61,17533000
-2011-03-29 00:00:00,31.61,31.61,31.26,31.59,21738700
-2011-03-30 00:00:00,31.81,32.08,31.6,31.91,19395700
-2011-03-31 00:00:00,31.61,31.8,31.53,31.71,21679800
-2011-04-01 00:00:00,32.09,32.27,31.82,32.06,24788900
-2011-04-04 00:00:00,31.98,32.13,31.52,31.8,24425900
-2011-04-05 00:00:00,31.77,32.27,31.61,31.99,23164300
-2011-04-06 00:00:00,32.12,32.52,31.87,32.4,34716200
-2011-04-07 00:00:00,32.37,32.63,32.03,32.17,30236500
-2011-04-08 00:00:00,32.5,32.53,31.56,31.62,25826800
-2011-04-11 00:00:00,31.62,31.81,31.27,31.4,27145200
-2011-04-12 00:00:00,31.16,31.69,31.02,31.4,22836800
-2011-04-13 00:00:00,31.54,31.59,30.65,30.68,38994300
-2011-04-14 00:00:00,30.55,30.59,30.1,30.15,39664600
-2011-04-15 00:00:00,30.31,30.47,29.86,29.89,78436200
-2011-04-18 00:00:00,29.5,29.88,29.35,29.52,44730100
-2011-04-19 00:00:00,29.68,30.15,29.6,30.07,40190900
-2011-04-20 00:00:00,29.27,29.43,28.21,28.83,143256200
-2011-04-21 00:00:00,28.96,29.04,28.3,28.54,67291500
-2011-04-25 00:00:00,28.5,28.8,28.46,28.56,32213300
-2011-04-26 00:00:00,28.68,28.9,28.42,28.87,34600000
-2011-04-27 00:00:00,28.94,29.38,28.85,29.27,31409900
-2011-04-28 00:00:00,29.1,29.37,29.1,29.27,37234200
-2011-04-29 00:00:00,29.21,29.42,28.99,29.11,27800000
-2011-05-02 00:00:00,29.34,29.36,28.94,29.13,30771000
-2011-05-03 00:00:00,28.89,29.53,28.85,29.51,31819500
-2011-05-04 00:00:00,29.41,29.55,28.76,28.78,40496200
-2011-05-05 00:00:00,28.71,28.81,27.77,28.13,53431000
-2011-05-06 00:00:00,28.44,28.59,28.12,28.25,35833900
-2011-05-09 00:00:00,28.07,28.47,28.05,28.21,21580100
-2011-05-10 00:00:00,28.34,28.58,28.3,28.53,25331200
-2011-05-11 00:00:00,28.46,28.62,28.03,28.16,28456300
-2011-05-12 00:00:00,28.22,28.28,27.7,28.23,27282700
-2011-05-13 00:00:00,28.28,28.4,27.85,27.93,32371800
-2011-05-16 00:00:00,27.82,28.34,27.78,27.86,32320800
-2011-05-17 00:00:00,27.78,28.76,27.75,28.75,40162800
-2011-05-18 00:00:00,28.72,28.94,28.46,28.92,23852500
-2011-05-19 00:00:00,29.01,29.08,28.46,28.61,25207600
-2011-05-20 00:00:00,28.47,28.61,27.95,28.0,29293400
-2011-05-23 00:00:00,27.59,27.93,27.52,27.53,28094700
-2011-05-24 00:00:00,27.57,27.73,27.38,27.63,21103400
-2011-05-25 00:00:00,27.56,27.91,27.43,27.56,20648700
-2011-05-26 00:00:00,27.47,27.83,27.41,27.7,18407800
-2011-05-27 00:00:00,27.73,28.48,27.71,28.14,24528200
-2011-05-31 00:00:00,28.4,28.57,28.07,28.37,27428500
-2011-06-01 00:00:00,28.36,28.36,26.92,26.94,46071600
-2011-06-02 00:00:00,27.04,27.35,26.37,27.16,54133000
-2011-06-03 00:00:00,26.67,27.33,26.61,26.86,31962700
-2011-06-06 00:00:00,26.37,26.75,26.08,26.26,43207700
-2011-06-07 00:00:00,26.37,26.6,25.7,25.77,43318200
-2011-06-08 00:00:00,25.86,26.18,25.26,25.36,56130000
-2011-06-09 00:00:00,25.49,26.37,25.35,26.22,43128400
-2011-06-10 00:00:00,25.97,26.55,25.66,26.28,46257400
-2011-06-13 00:00:00,26.9,27.03,26.43,26.9,41443700
-2011-06-14 00:00:00,27.22,27.62,26.91,27.02,42166500
-2011-06-15 00:00:00,26.67,26.8,26.09,26.55,43190200
-2011-06-16 00:00:00,26.54,26.97,26.36,26.8,39935600
-2011-06-17 00:00:00,27.19,27.47,27.1,27.33,46513800
-2011-06-20 00:00:00,27.17,27.32,26.77,26.95,31769100
-2011-06-21 00:00:00,27.14,27.56,26.95,27.46,29746600
-2011-06-22 00:00:00,27.39,27.92,27.3,27.37,31172600
-2011-06-23 00:00:00,26.91,27.24,26.59,27.04,46395300
-2011-06-24 00:00:00,27.07,27.42,26.72,27.26,44103400
-2011-06-27 00:00:00,27.19,27.69,27.18,27.45,30881900
-2011-06-28 00:00:00,27.66,27.7,27.21,27.49,35223100
-2011-06-29 00:00:00,27.9,28.13,27.53,28.07,38475600
-2011-06-30 00:00:00,28.13,28.3,27.86,28.06,29556000
-2011-07-01 00:00:00,28.08,28.75,27.96,28.67,30309400
-2011-07-05 00:00:00,28.52,28.56,28.08,28.42,31275200
-2011-07-06 00:00:00,27.97,28.18,27.64,28.12,29465000
-2011-07-07 00:00:00,28.69,28.94,28.58,28.66,28868600
-2011-07-08 00:00:00,28.28,28.4,28.06,28.3,24149500
-2011-07-11 00:00:00,27.85,28.01,27.45,27.59,28903200
-2011-07-12 00:00:00,27.36,27.92,27.35,27.39,25518600
-2011-07-13 00:00:00,27.63,28.1,27.47,27.53,28163200
-2011-07-14 00:00:00,27.68,27.8,27.23,27.28,27128100
-2011-07-15 00:00:00,27.42,27.53,26.94,27.18,34385200
-2011-07-18 00:00:00,27.03,27.25,26.37,26.88,49007200
-2011-07-19 00:00:00,27.29,28.64,27.14,28.41,64679100
-2011-07-20 00:00:00,28.57,29.19,28.55,28.7,44396200
-2011-07-21 00:00:00,29.05,29.63,28.85,29.38,46306800
-2011-07-22 00:00:00,29.39,29.43,28.98,29.14,25926400
-2011-07-25 00:00:00,28.86,29.04,28.6,28.95,27127500
-2011-07-26 00:00:00,28.95,29.27,28.73,28.97,22662900
-2011-07-27 00:00:00,28.9,29.05,28.45,28.58,40987100
-2011-07-28 00:00:00,28.66,28.96,28.2,28.3,26866800
-2011-07-29 00:00:00,27.97,28.52,27.78,27.94,38011600
-2011-08-01 00:00:00,28.37,28.44,27.47,27.93,31121600
-2011-08-02 00:00:00,27.6,27.81,27.18,27.18,35543600
-2011-08-03 00:00:00,27.09,27.41,26.79,27.3,33577000
-2011-08-04 00:00:00,26.78,27.09,25.66,25.74,51507800
-2011-08-05 00:00:00,26.14,26.39,24.91,25.21,58462000
-2011-08-08 00:00:00,24.7,25.54,22.88,22.93,107020900
-2011-08-09 00:00:00,24.35,24.86,22.65,24.78,104006100
-2011-08-10 00:00:00,24.21,24.3,22.58,22.88,86503900
-2011-08-11 00:00:00,23.2,24.72,23.11,24.29,73369600
-2011-08-12 00:00:00,24.8,25.23,23.83,24.13,50527400
-2011-08-15 00:00:00,24.56,25.06,24.55,25.02,35854000
-2011-08-16 00:00:00,24.63,24.93,24.33,24.55,37863500
-2011-08-17 00:00:00,24.86,25.23,24.61,24.88,30987300
-2011-08-18 00:00:00,24.27,24.45,23.44,23.72,54908900
-2011-08-19 00:00:00,23.38,23.95,23.02,23.36,56250900
-2011-08-22 00:00:00,24.09,24.12,22.8,22.89,51264900
-2011-08-23 00:00:00,23.04,23.95,22.64,23.94,45910400
-2011-08-24 00:00:00,24.01,24.81,23.79,24.43,40816200
-2011-08-25 00:00:00,25.36,25.88,24.34,24.76,57371600
-2011-08-26 00:00:00,24.4,24.88,23.77,24.59,40700300
-2011-08-29 00:00:00,24.91,25.45,24.9,25.42,28990900
-2011-08-30 00:00:00,25.24,25.61,25.0,25.4,28148200
-2011-08-31 00:00:00,25.7,26.2,25.51,26.1,40392400
-2011-09-01 00:00:00,26.11,26.24,25.2,25.23,38742000
-2011-09-02 00:00:00,24.46,24.62,24.05,24.2,42752900
-2011-09-06 00:00:00,23.41,24.04,23.27,23.92,44239400
-2011-09-07 00:00:00,24.45,25.02,24.12,24.96,35509900
-2011-09-08 00:00:00,24.67,24.83,24.28,24.4,30515500
-2011-09-09 00:00:00,24.06,24.28,23.43,23.52,46465800
-2011-09-12 00:00:00,23.09,24.15,23.0,24.1,46200700
-2011-09-13 00:00:00,24.34,24.91,24.16,24.36,34748500
-2011-09-14 00:00:00,24.48,24.96,23.89,24.69,34475300
-2011-09-15 00:00:00,25.03,25.22,24.71,25.19,31740600
-2011-09-16 00:00:00,25.36,25.41,24.52,24.95,43811100
-2011-09-19 00:00:00,24.34,24.56,24.05,24.33,34552600
-2011-09-20 00:00:00,24.43,25.17,24.24,24.67,36200400
-2011-09-21 00:00:00,24.8,25.15,23.69,23.71,66061000
-2011-09-22 00:00:00,23.11,23.41,22.7,23.17,61762900
-2011-09-23 00:00:00,22.94,23.91,22.91,23.69,46958000
-2011-09-26 00:00:00,23.96,24.89,23.75,24.79,46418300
-2011-09-27 00:00:00,25.39,26.0,24.73,24.96,50743100
-2011-09-28 00:00:00,24.96,25.33,24.41,24.45,40277800
-2011-09-29 00:00:00,25.08,25.27,24.11,24.99,42439200
-2011-09-30 00:00:00,24.58,25.07,24.11,24.12,40205200
-2011-10-03 00:00:00,24.05,24.49,23.16,23.18,44760600
-2011-10-04 00:00:00,22.91,24.27,22.61,24.21,61000000
-2011-10-05 00:00:00,24.12,24.71,23.61,24.5,41426500
-2011-10-06 00:00:00,24.42,25.46,23.94,25.37,41514800
-2011-10-07 00:00:00,25.51,25.52,24.54,24.54,42315700
-2011-10-10 00:00:00,25.29,26.14,25.23,26.13,38967600
-2011-10-11 00:00:00,25.92,26.32,25.67,26.05,33668700
-2011-10-12 00:00:00,26.36,27.54,26.25,26.95,54694200
-2011-10-13 00:00:00,26.58,26.58,25.66,26.12,41606200
-2011-10-14 00:00:00,26.59,26.79,25.8,26.67,39545600
-2011-10-17 00:00:00,25.24,25.4,24.3,24.42,77765400
-2011-10-18 00:00:00,24.85,26.2,24.52,25.86,69467900
-2011-10-19 00:00:00,25.79,26.18,25.1,25.18,42878200
-2011-10-20 00:00:00,25.24,25.91,24.92,25.76,35366200
-2011-10-21 00:00:00,26.09,26.48,25.91,26.31,49625100
-2011-10-24 00:00:00,26.02,26.74,25.99,26.52,37427600
-2011-10-25 00:00:00,26.2,26.2,25.42,25.55,39377100
-2011-10-26 00:00:00,26.04,26.09,25.38,25.76,53053100
-2011-10-27 00:00:00,26.96,27.5,26.34,27.07,66818300
-2011-10-28 00:00:00,26.82,27.36,26.46,27.08,36000200
-2011-10-31 00:00:00,26.37,26.66,25.88,25.91,41518700
-2011-11-01 00:00:00,24.78,25.61,24.54,24.77,52809300
-2011-11-02 00:00:00,25.12,25.44,24.91,25.33,39237900
-2011-11-03 00:00:00,25.62,25.9,25.05,25.81,30803800
-2011-11-04 00:00:00,25.5,25.77,25.18,25.4,27170400
-2011-11-07 00:00:00,25.4,25.57,25.06,25.42,24587900
-2011-11-08 00:00:00,25.54,26.63,25.53,26.53,42714300
-2011-11-09 00:00:00,25.92,26.05,24.83,24.99,46938400
-2011-11-10 00:00:00,25.22,25.43,24.85,25.08,30472200
-2011-11-11 00:00:00,25.44,25.75,25.4,25.65,25833300
-2011-11-14 00:00:00,25.53,25.57,24.95,25.1,29278000
-2011-11-15 00:00:00,24.99,25.47,24.82,25.29,28387500
-2011-11-16 00:00:00,25.05,25.57,24.82,24.94,36164200
-2011-11-17 00:00:00,24.93,25.27,24.47,24.67,39889500
-2011-11-18 00:00:00,24.75,25.07,24.62,24.69,31119100
-2011-11-21 00:00:00,24.18,24.46,24.03,24.18,32214100
-2011-11-22 00:00:00,24.13,24.45,23.91,23.93,37236500
-2011-11-23 00:00:00,23.61,23.7,23.19,23.21,35928800
-2011-11-25 00:00:00,23.31,23.76,23.28,23.51,14601000
-2011-11-28 00:00:00,24.58,24.58,23.88,24.15,32648300
-2011-11-29 00:00:00,24.2,24.44,23.9,24.08,27692400
-2011-11-30 00:00:00,25.02,25.95,24.79,25.86,51597900
-2011-12-01 00:00:00,25.62,25.86,25.33,25.64,25810900
-2011-12-02 00:00:00,25.79,26.47,25.73,26.07,36436400
-2011-12-05 00:00:00,26.42,26.94,26.22,26.74,34440500
-2011-12-06 00:00:00,26.54,26.88,26.45,26.65,22431700
-2011-12-07 00:00:00,26.45,27.21,26.35,27.05,28082500
-2011-12-08 00:00:00,26.69,26.85,26.06,26.19,29405800
-2011-12-09 00:00:00,26.33,27.01,26.29,26.91,28607100
-2011-12-12 00:00:00,26.63,26.68,26.07,26.29,24916000
-2011-12-13 00:00:00,26.55,26.58,25.47,25.79,31517500
-2011-12-14 00:00:00,25.39,26.2,25.39,25.86,33698900
-2011-12-15 00:00:00,26.14,26.31,25.56,25.61,32596500
-2011-12-16 00:00:00,25.81,26.11,25.75,25.98,43828300
-2011-12-19 00:00:00,26.14,26.2,25.18,25.31,28759600
-2011-12-20 00:00:00,25.85,26.69,25.72,26.5,37826000
-2011-12-21 00:00:00,26.56,26.89,26.21,26.89,28577200
-2011-12-22 00:00:00,26.91,27.35,26.9,27.25,38975400
-2011-12-23 00:00:00,27.41,27.97,27.39,27.79,27457800
-2011-12-27 00:00:00,27.71,27.89,27.61,27.61,14090300
-2011-12-28 00:00:00,27.59,27.72,27.08,27.11,18306800
-2011-12-29 00:00:00,27.25,27.83,27.22,27.76,20122000
-2011-12-30 00:00:00,27.64,27.78,27.55,27.56,15071100
-2012-01-03 00:00:00,27.94,28.52,27.94,28.43,40071200
-2012-01-04 00:00:00,28.34,28.69,28.04,28.56,27519200
-2012-01-05 00:00:00,28.5,29.58,28.25,29.02,48435100
-2012-01-06 00:00:00,28.84,29.08,28.46,28.94,32303500
-2012-01-09 00:00:00,29.15,29.38,29.0,29.3,25720100
-2012-01-10 00:00:00,29.74,29.8,29.18,29.41,29860100
-2012-01-11 00:00:00,29.25,29.68,29.08,29.62,30908700
-2012-01-12 00:00:00,29.77,29.94,29.24,29.61,29175900
-2012-01-13 00:00:00,28.9,29.64,28.85,29.61,43051100
-2012-01-17 00:00:00,29.97,30.69,29.66,29.83,50040400
-2012-01-18 00:00:00,29.61,30.29,29.5,30.24,42454000
-2012-01-19 00:00:00,30.36,30.44,29.99,30.15,33156700
-2012-01-20 00:00:00,30.13,30.57,29.96,30.54,37193700
-2012-01-23 00:00:00,30.54,31.04,30.44,30.92,35272800
-2012-01-24 00:00:00,30.45,30.65,30.16,30.54,28199400
-2012-01-25 00:00:00,30.32,30.41,29.96,30.2,34173600
-2012-01-26 00:00:00,30.42,30.42,28.8,29.05,54668100
-2012-01-27 00:00:00,28.88,29.75,28.77,29.6,31196200
-2012-01-30 00:00:00,29.25,29.33,29.03,29.25,22814800
-2012-01-31 00:00:00,29.5,29.5,28.98,29.21,31203600
-2012-02-01 00:00:00,29.63,30.09,29.55,29.89,34825000
-2012-02-02 00:00:00,29.98,30.1,29.69,29.9,24624600
-2012-02-03 00:00:00,30.44,30.71,30.35,30.63,46264900
-2012-02-06 00:00:00,30.41,30.51,30.08,30.2,23337800
-2012-02-07 00:00:00,30.02,30.49,30.0,30.26,25436800
-2012-02-08 00:00:00,30.3,30.63,30.13,30.63,31639700
-2012-02-09 00:00:00,30.78,30.85,30.29,30.58,29693200
-2012-02-10 00:00:00,30.18,30.4,30.08,30.26,20049600
-2012-02-13 00:00:00,30.6,30.75,30.45,30.62,21961600
-2012-02-14 00:00:00,30.33,30.53,30.02,30.42,23510000
-2012-02-15 00:00:00,30.62,30.72,30.05,30.17,27140300
-2012-02-16 00:00:00,30.26,30.47,29.95,30.37,26470800
-2012-02-17 00:00:00,30.56,31.13,30.34,31.09,35720000
-2012-02-21 00:00:00,31.14,31.47,30.81,30.96,29334500
-2012-02-22 00:00:00,30.8,30.91,30.5,30.59,29074600
-2012-02-23 00:00:00,30.65,30.68,30.28,30.65,23327000
-2012-02-24 00:00:00,30.44,30.66,30.02,30.18,21604000
-2012-02-27 00:00:00,30.05,31.13,29.99,31.03,36242500
-2012-02-28 00:00:00,31.01,31.46,30.98,31.37,30734800
-2012-02-29 00:00:00,31.42,31.9,31.22,31.29,33656100
-2012-03-01 00:00:00,31.56,31.75,31.31,31.54,27218100
-2012-03-02 00:00:00,31.64,31.72,31.22,31.28,22716500
-2012-03-05 00:00:00,31.15,31.16,30.7,30.97,21920400
-2012-03-06 00:00:00,30.51,30.56,29.99,30.11,29644200
-2012-03-07 00:00:00,30.27,30.74,30.18,30.41,23750200
-2012-03-08 00:00:00,30.86,31.49,30.71,31.4,28442300
-2012-03-09 00:00:00,31.49,31.9,31.29,31.66,24042700
-2012-03-12 00:00:00,31.6,31.65,31.08,31.51,23677000
-2012-03-13 00:00:00,31.84,33.58,31.68,33.33,62583800
-2012-03-14 00:00:00,33.37,33.45,32.61,33.37,53025300
-2012-03-15 00:00:00,33.5,34.08,33.11,34.07,45009500
-2012-03-16 00:00:00,34.13,34.13,33.63,33.89,39886400
-2012-03-19 00:00:00,33.74,34.59,33.51,34.25,36658700
-2012-03-20 00:00:00,34.06,34.51,33.74,34.32,34156500
-2012-03-21 00:00:00,34.5,34.52,34.0,34.02,29346900
-2012-03-22 00:00:00,33.47,33.8,33.23,33.36,30065600
-2012-03-23 00:00:00,33.39,33.69,33.29,33.53,25470400
-2012-03-26 00:00:00,33.91,34.39,33.69,34.39,27043300
-2012-03-27 00:00:00,34.4,34.47,33.92,34.0,24979000
-2012-03-28 00:00:00,33.9,34.47,33.9,34.47,29445400
-2012-03-29 00:00:00,34.36,34.42,33.54,33.94,31559500
-2012-03-30 00:00:00,34.18,34.18,33.76,34.14,26891100
-2012-04-02 00:00:00,33.83,34.59,33.8,34.51,24606100
-2012-04-03 00:00:00,34.35,34.54,34.12,34.48,26009000
-2012-04-04 00:00:00,34.09,34.29,33.62,33.88,26655600
-2012-04-05 00:00:00,33.78,34.02,33.63,33.73,19563100
-2012-04-09 00:00:00,33.06,33.73,32.98,33.42,22890500
-2012-04-10 00:00:00,33.38,33.67,32.85,32.92,34674500
-2012-04-11 00:00:00,33.51,33.91,33.42,33.62,29673900
-2012-04-12 00:00:00,33.69,34.16,33.52,34.02,31469600
-2012-04-13 00:00:00,33.73,33.87,32.8,32.84,41933000
-2012-04-16 00:00:00,33.18,33.45,32.67,33.15,30129800
-2012-04-17 00:00:00,33.32,33.78,33.28,33.68,23724900
-2012-04-18 00:00:00,33.46,33.74,33.33,33.57,19718500
-2012-04-19 00:00:00,33.7,33.77,32.89,33.12,25355100
-2012-04-20 00:00:00,33.23,33.32,32.9,33.0,23511000
-2012-04-23 00:00:00,32.65,32.77,32.43,32.69,27262400
-2012-04-24 00:00:00,32.8,33.15,32.74,33.07,19978200
-2012-04-25 00:00:00,33.3,33.47,32.87,33.35,20489000
-2012-04-26 00:00:00,33.3,33.85,33.21,33.84,23413600
-2012-04-27 00:00:00,33.91,33.98,33.61,33.77,19831300
-2012-04-30 00:00:00,33.75,33.77,33.1,33.42,20361100
-2012-05-01 00:00:00,33.55,34.3,33.4,34.09,25970300
-2012-05-02 00:00:00,33.7,33.79,33.29,33.57,19156700
-2012-05-03 00:00:00,33.79,33.79,33.24,33.39,18647800
-2012-05-04 00:00:00,33.24,33.42,32.76,33.03,27154400
-2012-05-07 00:00:00,32.79,33.65,32.78,33.5,28211800
-2012-05-08 00:00:00,33.13,33.55,32.85,33.15,27069000
-2012-05-09 00:00:00,32.81,32.91,32.46,32.63,27552100
-2012-05-10 00:00:00,33.21,33.5,32.9,33.19,24902300
-2012-05-11 00:00:00,32.67,33.6,32.52,33.31,36384600
-2012-05-14 00:00:00,32.88,32.95,32.38,32.41,29761900
-2012-05-15 00:00:00,32.28,32.72,32.1,32.24,28625200
-2012-05-16 00:00:00,32.44,32.72,31.97,31.97,28226100
-2012-05-17 00:00:00,31.96,32.16,31.43,31.44,46067300
-2012-05-18 00:00:00,31.47,31.58,30.65,30.94,53576100
-2012-05-21 00:00:00,30.93,31.47,30.52,31.4,30865500
-2012-05-22 00:00:00,31.55,32.45,31.37,31.67,30213700
-2012-05-23 00:00:00,31.5,31.8,30.98,31.74,30587800
-2012-05-24 00:00:00,31.85,31.88,31.36,31.81,23765100
-2012-05-25 00:00:00,31.82,32.15,31.77,31.86,18935300
-2012-05-29 00:00:00,32.1,32.26,31.96,32.25,20188900
-2012-05-30 00:00:00,31.9,32.04,31.52,31.7,28690800
-2012-05-31 00:00:00,31.77,32.36,31.38,32.05,31879900
-2012-06-01 00:00:00,31.4,31.46,30.0,30.16,50519500
-2012-06-04 00:00:00,30.4,30.4,29.8,30.05,37812600
-2012-06-05 00:00:00,29.95,30.58,29.87,30.52,24618000
-2012-06-06 00:00:00,30.77,30.98,30.37,30.97,38718500
-2012-06-07 00:00:00,31.45,31.58,31.14,31.18,28903000
-2012-06-08 00:00:00,31.2,31.43,30.76,31.43,33927700
-2012-06-11 00:00:00,31.65,31.94,30.96,30.99,26855900
-2012-06-12 00:00:00,31.12,31.38,30.34,31.3,32437000
-2012-06-13 00:00:00,31.26,31.97,31.15,31.58,38514300
-2012-06-14 00:00:00,31.65,32.25,31.53,32.03,31265500
-2012-06-15 00:00:00,32.15,32.55,31.79,32.45,39130600
-2012-06-18 00:00:00,32.33,32.73,32.2,32.46,20933700
-2012-06-19 00:00:00,32.71,33.22,32.5,32.96,30620000
-2012-06-20 00:00:00,33.02,33.16,32.32,32.81,29557200
-2012-06-21 00:00:00,32.91,33.14,32.27,32.34,31928700
-2012-06-22 00:00:00,32.67,33.09,32.55,32.81,34799300
-2012-06-25 00:00:00,32.46,32.5,32.0,32.22,20175000
-2012-06-26 00:00:00,32.3,32.47,32.05,32.33,19167400
-2012-06-27 00:00:00,32.59,32.85,32.39,32.73,17072700
-2012-06-28 00:00:00,32.41,32.55,31.91,32.48,29698300
-2012-06-29 00:00:00,33.16,33.44,32.97,33.44,30171700
-2012-07-02 00:00:00,33.67,33.73,33.21,33.55,19654600
-2012-07-03 00:00:00,33.53,33.72,33.35,33.48,13531500
-2012-07-05 00:00:00,33.26,33.36,33.0,33.13,21927700
-2012-07-06 00:00:00,32.75,33.18,32.62,33.05,17957600
-2012-07-09 00:00:00,33.04,33.57,33.04,33.26,19708700
-2012-07-10 00:00:00,33.49,33.68,32.75,32.97,21878400
-2012-07-11 00:00:00,32.85,33.38,32.77,33.27,23266200
-2012-07-12 00:00:00,33.02,33.12,32.64,32.85,29956400
-2012-07-13 00:00:00,32.71,33.96,32.66,33.91,39549100
-2012-07-16 00:00:00,33.92,34.35,33.73,34.02,29744300
-2012-07-17 00:00:00,34.19,34.25,33.6,34.12,21711600
-2012-07-18 00:00:00,33.92,34.13,33.74,33.96,23349300
-2012-07-19 00:00:00,34.04,34.34,33.96,34.15,22687500
-2012-07-20 00:00:00,33.96,34.29,33.76,33.81,24839600
-2012-07-23 00:00:00,33.22,33.71,33.13,33.44,26461300
-2012-07-24 00:00:00,33.5,33.56,32.95,33.23,24927200
-2012-07-25 00:00:00,33.36,33.41,32.99,33.16,25968000
-2012-07-26 00:00:00,33.67,33.84,33.28,33.78,22763000
-2012-07-27 00:00:00,33.87,34.38,33.85,34.15,25808800
-2012-07-30 00:00:00,34.15,34.4,33.91,33.96,19113800
-2012-07-31 00:00:00,33.82,34.0,33.72,33.81,19404300
-2012-08-01 00:00:00,33.92,34.8,33.8,33.9,41075800
-2012-08-02 00:00:00,33.63,33.68,32.84,33.34,31475000
-2012-08-03 00:00:00,33.76,34.4,33.63,34.34,25066400
-2012-08-06 00:00:00,34.45,34.56,33.99,34.0,16959300
-2012-08-07 00:00:00,34.2,34.4,33.96,33.96,16834400
-2012-08-08 00:00:00,33.63,33.95,33.48,33.82,12444400
-2012-08-09 00:00:00,33.75,33.98,33.61,33.82,13025800
-2012-08-10 00:00:00,33.58,33.95,33.54,33.83,11408500
-2012-08-13 00:00:00,33.66,34.03,33.59,33.96,11385300
-2012-08-14 00:00:00,34.11,34.22,33.87,33.96,13204200
-2012-08-15 00:00:00,34.01,34.18,33.83,33.97,13766800
-2012-08-16 00:00:00,34.12,34.2,33.78,34.13,19596400
-2012-08-17 00:00:00,34.25,34.3,33.96,34.03,16927000
-2012-08-20 00:00:00,34.03,34.2,33.98,34.07,18147600
-2012-08-21 00:00:00,34.24,34.76,34.1,34.38,25280400
-2012-08-22 00:00:00,34.33,34.46,34.11,34.18,18862500
-2012-08-23 00:00:00,34.16,34.22,33.88,33.92,17540600
-2012-08-24 00:00:00,33.8,34.21,33.76,34.04,16677900
-2012-08-27 00:00:00,34.09,34.25,33.92,34.02,13813000
-2012-08-28 00:00:00,33.88,34.25,33.87,34.1,15936800
-2012-08-29 00:00:00,34.1,34.28,34.07,34.07,12663500
-2012-08-30 00:00:00,33.95,34.05,33.81,33.87,15140400
-2012-08-31 00:00:00,34.01,34.2,33.93,34.03,16880100
-2012-09-04 00:00:00,34.04,34.13,33.73,33.8,14717600
-2012-09-05 00:00:00,33.84,34.01,33.74,33.75,16121100
-2012-09-06 00:00:00,33.98,34.95,33.97,34.84,32143100
-2012-09-07 00:00:00,34.96,35.19,34.74,35.0,26773900
-2012-09-10 00:00:00,34.87,34.94,34.59,34.59,19616700
-2012-09-11 00:00:00,34.13,34.57,34.1,34.15,28575700
-2012-09-12 00:00:00,34.3,34.45,34.21,34.33,17146900
-2012-09-13 00:00:00,34.34,35.63,34.14,35.55,35911100
-2012-09-14 00:00:00,35.6,36.6,35.56,36.13,42005000
-2012-09-17 00:00:00,35.67,35.99,35.31,35.33,32266600
-2012-09-18 00:00:00,35.34,35.58,35.17,35.44,26286600
-2012-09-19 00:00:00,35.65,35.84,35.24,35.25,25755900
-2012-09-20 00:00:00,35.04,35.23,34.85,35.2,22245300
-2012-09-21 00:00:00,35.42,35.45,34.8,34.97,67455100
-2012-09-24 00:00:00,34.77,35.22,34.73,35.1,19628400
-2012-09-25 00:00:00,35.22,35.62,34.72,34.72,31518500
-2012-09-26 00:00:00,34.79,34.8,34.29,34.42,27547000
-2012-09-27 00:00:00,34.51,34.83,34.39,34.76,21591600
-2012-09-28 00:00:00,34.61,34.86,34.47,34.53,21511200
-2012-10-01 00:00:00,34.78,35.12,34.61,34.7,18903300
-2012-10-02 00:00:00,34.83,34.87,34.54,34.82,21664000
-2012-10-03 00:00:00,34.98,35.66,34.9,35.44,29288800
-2012-10-04 00:00:00,35.62,36.0,35.45,35.97,29103700
-2012-10-05 00:00:00,36.1,36.34,35.64,35.84,26200600
-2012-10-08 00:00:00,35.69,35.94,35.63,35.8,13882500
-2012-10-09 00:00:00,35.86,35.95,34.97,35.1,40870500
-2012-10-10 00:00:00,35.12,35.37,35.0,35.23,21229300
-2012-10-11 00:00:00,35.59,35.66,35.07,35.18,23087800
-2012-10-12 00:00:00,33.84,34.42,33.65,34.25,61315900
-2012-10-15 00:00:00,34.09,34.2,33.53,33.9,50238300
-2012-10-16 00:00:00,34.1,34.13,33.5,33.73,39858400
-2012-10-17 00:00:00,33.93,34.72,33.88,34.47,34806200
-2012-10-18 00:00:00,34.57,34.84,34.4,34.57,23132500
-2012-10-19 00:00:00,34.61,34.61,34.02,34.34,27819800
-2012-10-22 00:00:00,34.3,34.54,34.16,34.5,23043800
-2012-10-23 00:00:00,34.04,34.16,33.64,33.87,29170300
-2012-10-24 00:00:00,34.04,34.26,33.59,33.72,25150500
-2012-10-25 00:00:00,34.1,34.23,33.73,34.06,18816500
-2012-10-26 00:00:00,33.86,34.09,33.7,33.97,23257700
-2012-10-31 00:00:00,34.19,34.27,33.65,33.69,24902700
-2012-11-01 00:00:00,33.75,34.06,33.58,34.06,26179000
-2012-11-02 00:00:00,34.34,34.41,33.66,33.74,19149600
-2012-11-05 00:00:00,33.56,34.07,33.54,34.02,17548100
-2012-11-06 00:00:00,34.05,34.4,34.01,34.32,18787700
-2012-11-07 00:00:00,33.76,33.76,32.81,32.91,32189300
-2012-11-08 00:00:00,33.18,33.33,32.32,32.35,28044300
-2012-11-09 00:00:00,32.33,32.7,32.25,32.35,21637100
-2012-11-12 00:00:00,32.45,32.56,32.22,32.37,14994700
-2012-11-13 00:00:00,32.07,32.55,32.0,32.02,20615600
-2012-11-14 00:00:00,32.08,32.27,31.25,31.43,30910400
-2012-11-15 00:00:00,31.49,31.92,31.42,31.57,22953000
-2012-11-16 00:00:00,31.62,32.0,31.4,31.94,25581200
-2012-11-19 00:00:00,32.48,32.61,32.15,32.4,22655800
-2012-11-20 00:00:00,32.4,33.22,32.27,32.92,23890300
-2012-11-21 00:00:00,32.96,33.0,32.47,32.59,15861100
-2012-11-23 00:00:00,32.85,33.2,32.73,33.2,8783100
-2012-11-26 00:00:00,33.03,33.05,32.65,32.9,16967700
-2012-11-27 00:00:00,32.81,33.04,32.58,32.63,18988300
-2012-11-28 00:00:00,32.45,32.85,32.12,32.81,18115300
-2012-11-29 00:00:00,33.03,33.33,32.94,33.16,21316700
-2012-11-30 00:00:00,33.11,33.22,32.84,33.01,19535500
-2012-12-03 00:00:00,33.18,33.24,32.74,32.75,19623300
-2012-12-04 00:00:00,32.83,32.84,32.41,32.74,20296900
-2012-12-05 00:00:00,32.92,33.2,32.69,32.98,27232100
-2012-12-06 00:00:00,32.98,33.26,32.82,33.14,18833100
-2012-12-07 00:00:00,33.29,33.35,33.0,33.23,18525200
-2012-12-10 00:00:00,33.12,33.34,33.03,33.05,17977000
-2012-12-11 00:00:00,33.11,33.44,33.05,33.29,20841900
-2012-12-12 00:00:00,33.43,33.92,33.36,33.5,26297900
-2012-12-13 00:00:00,33.49,33.63,33.2,33.26,18612400
-2012-12-14 00:00:00,33.25,33.32,33.02,33.15,19231900
-2012-12-17 00:00:00,33.25,34.45,33.25,34.38,43475600
-2012-12-18 00:00:00,34.66,35.19,34.48,34.96,35083200
-2012-12-19 00:00:00,34.97,35.03,34.6,34.62,33517600
-2012-12-20 00:00:00,34.46,35.06,34.46,35.06,25128300
-2012-12-21 00:00:00,34.69,34.88,34.2,34.48,37148300
-2012-12-24 00:00:00,34.4,35.0,34.32,34.42,7911300
-2012-12-26 00:00:00,34.47,34.62,34.2,34.33,14289700
-2012-12-27 00:00:00,34.32,34.44,33.66,34.18,19264700
-2012-12-28 00:00:00,33.89,34.23,33.87,33.91,15877700
-2012-12-31 00:00:00,33.74,34.25,33.71,34.18,26697900
-2013-01-02 00:00:00,35.03,35.07,34.74,35.05,30443000
-2013-01-03 00:00:00,34.98,35.04,34.61,34.76,25374800
-2013-01-04 00:00:00,34.59,35.04,34.45,34.94,31420300
-2013-01-07 00:00:00,34.91,34.97,34.47,34.77,28135100
-2013-01-08 00:00:00,34.68,34.79,34.43,34.71,20132600
-2013-01-09 00:00:00,34.85,35.15,34.66,34.71,24589300
-2013-01-10 00:00:00,35.03,35.4,34.89,35.4,37523100
-2013-01-11 00:00:00,34.93,35.18,34.53,35.1,44149200
-2013-01-14 00:00:00,34.99,35.06,34.52,34.77,23145600
-2013-01-15 00:00:00,34.63,35.2,34.6,35.11,24837500
-2013-01-16 00:00:00,34.97,35.29,34.91,35.09,16799200
-2013-01-17 00:00:00,35.19,35.22,34.93,35.03,22912100
-2013-01-18 00:00:00,34.99,35.08,34.5,34.93,31399000
-2013-01-22 00:00:00,34.8,35.05,34.71,35.04,20931100
-2013-01-23 00:00:00,35.03,35.12,34.87,34.95,18180200
-2013-01-24 00:00:00,35.06,35.46,34.88,35.16,22090700
-2013-01-25 00:00:00,35.28,35.31,34.95,35.14,19431600
-2013-01-28 00:00:00,35.2,35.25,34.85,35.11,22067900
-2013-01-29 00:00:00,35.1,35.33,35.05,35.27,16846900
-2013-01-30 00:00:00,34.99,35.04,34.73,34.97,27810800
-2013-01-31 00:00:00,34.86,34.99,34.79,34.83,16751600
-2013-02-01 00:00:00,35.06,35.25,34.95,35.13,21009300
-2013-02-04 00:00:00,34.93,35.0,34.62,34.76,22241600
-2013-02-05 00:00:00,34.96,35.1,34.85,34.85,17534100
-2013-02-06 00:00:00,34.83,34.98,34.71,34.97,24087000
-2013-02-07 00:00:00,34.94,34.95,34.55,34.66,27095000
-2013-02-08 00:00:00,34.69,34.92,34.68,34.88,18425800
-2013-02-11 00:00:00,34.95,35.39,34.92,35.26,24198900
-2013-02-12 00:00:00,35.33,35.55,35.22,35.51,19559000
-2013-02-13 00:00:00,35.45,35.52,34.95,35.13,21344300
-2013-02-14 00:00:00,35.02,35.27,34.91,35.21,22296200
-2013-02-15 00:00:00,35.24,35.36,35.02,35.16,21105000
-2013-02-19 00:00:00,35.17,35.27,35.08,35.14,25413400
-2013-02-20 00:00:00,35.09,35.32,35.06,35.1,27539300
-2013-02-21 00:00:00,35.05,35.68,35.02,35.46,38030800
-2013-02-22 00:00:00,35.57,35.83,35.39,35.82,20521000
-2013-02-25 00:00:00,35.84,35.95,34.77,34.79,27023500
-2013-02-26 00:00:00,35.08,35.1,34.52,34.75,29601900
-2013-02-27 00:00:00,34.82,35.22,34.6,35.13,32171300
-2013-02-28 00:00:00,35.07,35.37,35.02,35.08,22097000
-2013-03-01 00:00:00,34.94,35.56,34.85,35.39,20624800
-2013-03-04 00:00:00,35.37,35.88,35.33,35.85,16880500
-2013-03-05 00:00:00,35.99,36.29,35.81,35.88,23312000
-2013-03-06 00:00:00,36.09,36.14,35.81,36.05,18491700
-2013-03-07 00:00:00,36.13,36.48,36.08,36.42,21509700
-2013-03-08 00:00:00,36.45,36.62,36.23,36.5,24042200
-2013-03-11 00:00:00,36.58,37.14,36.53,37.13,18989900
-2013-03-12 00:00:00,37.09,37.18,36.63,36.66,22688600
-2013-03-13 00:00:00,36.74,36.86,36.53,36.77,15812000
-2013-03-14 00:00:00,36.95,37.03,36.8,36.97,21874700
-2013-03-15 00:00:00,37.36,38.2,37.3,38.2,56046200
-2013-03-18 00:00:00,37.7,37.9,37.62,37.76,29754300
-2013-03-19 00:00:00,37.92,37.93,37.33,37.49,23724800
-2013-03-20 00:00:00,37.65,37.84,37.35,37.44,19049900
-2013-03-21 00:00:00,37.16,37.38,37.1,37.14,24008300
-2013-03-22 00:00:00,37.27,37.38,37.1,37.2,15646600
-2013-03-25 00:00:00,37.35,37.4,36.94,37.21,20304500
-2013-03-26 00:00:00,37.43,37.45,37.07,37.3,18635500
-2013-03-27 00:00:00,37.09,37.16,36.8,36.98,14840800
-2013-03-28 00:00:00,37.03,37.04,36.83,36.99,16967500
-2013-04-01 00:00:00,37.02,37.09,36.75,36.93,10903800
-2013-04-02 00:00:00,37.03,37.1,36.77,36.88,17094700
-2013-04-03 00:00:00,36.87,36.95,36.55,36.67,26277200
-2013-04-04 00:00:00,36.77,37.48,36.75,37.42,24102400
-2013-04-05 00:00:00,36.81,37.2,36.62,37.15,24520900
-2013-04-08 00:00:00,37.11,37.11,36.62,37.02,20087000
-2013-04-09 00:00:00,37.15,37.65,36.98,37.45,21250100
-2013-04-10 00:00:00,37.55,37.85,37.2,37.57,23566000
-2013-04-11 00:00:00,37.59,37.91,37.15,37.51,30560000
-2013-04-12 00:00:00,36.93,37.42,36.6,37.21,36662500
-2013-04-15 00:00:00,37.02,37.42,36.54,36.57,23092300
-2013-04-16 00:00:00,36.85,37.22,36.75,37.06,20352400
-2013-04-17 00:00:00,36.81,36.88,36.25,36.56,31790200
-2013-04-18 00:00:00,36.59,36.64,36.19,36.27,19322200
-2013-04-19 00:00:00,36.41,36.73,36.29,36.69,18107000
-2013-04-22 00:00:00,36.81,36.86,36.4,36.73,14432000
-2013-04-23 00:00:00,36.85,37.14,36.71,37.13,19883100
-2013-04-24 00:00:00,37.2,37.45,37.14,37.34,16740700
-2013-04-25 00:00:00,37.47,37.8,37.33,37.64,14861200
-2013-04-26 00:00:00,37.56,37.88,37.46,37.88,17814600
-2013-04-29 00:00:00,37.95,37.98,37.76,37.88,16016500
-2013-04-30 00:00:00,37.96,38.04,37.54,37.98,20585300
-2013-05-01 00:00:00,37.9,37.96,37.29,37.46,17639200
-2013-05-02 00:00:00,37.51,37.65,37.38,37.41,13205400
-2013-05-03 00:00:00,37.74,37.92,37.6,37.74,15878400
-2013-05-06 00:00:00,37.86,37.99,37.74,37.9,14228700
-2013-05-07 00:00:00,38.02,38.56,37.91,38.4,23273300
-2013-05-08 00:00:00,38.14,38.67,38.05,38.45,18741300
-2013-05-09 00:00:00,38.44,38.51,37.78,37.89,27766600
-2013-05-10 00:00:00,38.04,38.16,37.82,38.03,16390500
-2013-05-13 00:00:00,38.04,38.29,37.83,38.2,12774700
-2013-05-14 00:00:00,38.26,38.79,38.21,38.76,21730600
-2013-05-15 00:00:00,38.7,39.38,38.61,39.3,25696800
-2013-05-16 00:00:00,39.28,39.74,39.09,39.26,22959500
-2013-05-17 00:00:00,39.42,39.91,39.33,39.88,24390400
-2013-05-20 00:00:00,39.9,40.29,39.85,40.2,18939000
-2013-05-21 00:00:00,40.33,40.8,40.17,40.68,23049200
-2013-05-22 00:00:00,40.72,41.1,39.99,40.1,30388300
-2013-05-23 00:00:00,39.4,40.44,39.4,40.01,24730000
-2013-05-24 00:00:00,39.52,40.3,39.5,40.24,17121900
-2013-05-28 00:00:00,40.8,40.98,40.41,40.52,20993200
-2013-05-29 00:00:00,40.36,40.9,40.21,40.75,22848100
-2013-05-30 00:00:00,40.79,41.59,40.7,41.25,22022700
-2013-05-31 00:00:00,41.26,41.35,40.55,40.55,26904700
-2013-06-03 00:00:00,40.83,40.96,39.99,40.73,23638000
-2013-06-04 00:00:00,40.8,41.17,40.42,40.44,18708700
-2013-06-05 00:00:00,40.24,40.55,39.66,39.82,21099300
-2013-06-06 00:00:00,39.7,40.76,39.6,40.72,24721900
-2013-06-07 00:00:00,41.23,41.38,40.81,41.25,23459300
-2013-06-10 00:00:00,41.5,41.69,41.17,41.27,16340600
-2013-06-11 00:00:00,40.78,41.2,40.59,40.66,18368500
-2013-06-12 00:00:00,40.79,40.95,40.12,40.27,18320100
-2013-06-13 00:00:00,40.29,40.99,40.2,40.94,17377700
-2013-06-14 00:00:00,40.84,41.06,40.1,40.16,19475700
-2013-06-17 00:00:00,40.59,40.71,40.34,40.61,15494200
-2013-06-18 00:00:00,40.72,40.97,40.63,40.84,15784400
-2013-06-19 00:00:00,40.78,41.18,40.62,40.66,20898800
-2013-06-20 00:00:00,40.29,40.66,39.98,40.09,29302200
-2013-06-21 00:00:00,40.64,41.2,40.15,40.96,38847800
-2013-06-24 00:00:00,40.48,40.5,39.4,39.8,31047900
-2013-06-25 00:00:00,40.16,40.53,39.89,40.3,22263000
-2013-06-26 00:00:00,40.73,41.3,40.73,41.02,19405900
-2013-06-27 00:00:00,41.38,41.74,41.15,41.56,18800400
-2013-06-28 00:00:00,41.56,41.62,41.05,41.27,20249300
-2013-07-01 00:00:00,41.56,41.96,41.27,41.36,16177100
diff --git a/black_litterman/data/XOM.csv b/black_litterman/data/XOM.csv
deleted file mode 100644
index f9abcc4..0000000
--- a/black_litterman/data/XOM.csv
+++ /dev/null
@@ -1,10977 +0,0 @@
-date,open,high,low,close,volume
-1970-01-02 00:00:00,61.75,62.0,61.63,62.0,1296000
-1970-01-05 00:00:00,62.0,63.0,61.88,63.0,2041600
-1970-01-06 00:00:00,63.0,63.13,62.25,62.88,1385600
-1970-01-07 00:00:00,62.88,62.88,62.38,62.5,1075200
-1970-01-08 00:00:00,62.5,63.0,62.25,62.63,1139200
-1970-01-09 00:00:00,62.63,62.88,62.38,62.88,1136000
-1970-01-12 00:00:00,62.88,63.0,62.38,62.38,1033600
-1970-01-13 00:00:00,62.38,62.75,62.13,62.13,1411200
-1970-01-14 00:00:00,62.13,62.25,61.88,62.25,1353600
-1970-01-15 00:00:00,62.25,62.25,61.5,61.63,1344000
-1970-01-16 00:00:00,61.63,62.0,61.63,61.88,1180800
-1970-01-19 00:00:00,61.88,62.0,61.5,61.88,736000
-1970-01-20 00:00:00,61.88,62.25,61.63,61.63,1401600
-1970-01-21 00:00:00,61.63,62.0,61.5,61.5,953600
-1970-01-22 00:00:00,61.5,61.63,61.0,61.13,1440000
-1970-01-23 00:00:00,61.13,61.13,60.13,60.25,2035200
-1970-01-26 00:00:00,60.25,60.5,60.0,60.38,1091200
-1970-01-27 00:00:00,60.13,60.13,59.5,60.0,2131200
-1970-01-28 00:00:00,60.0,60.0,58.0,58.13,1606400
-1970-01-29 00:00:00,57.63,57.63,56.88,56.88,1699200
-1970-01-30 00:00:00,56.75,56.75,56.0,56.38,2313600
-1970-02-02 00:00:00,56.38,56.38,56.0,56.0,2864000
-1970-02-03 00:00:00,56.0,57.5,55.75,57.13,2579200
-1970-02-04 00:00:00,57.13,57.25,56.75,57.0,2051200
-1970-02-05 00:00:00,57.0,57.0,56.75,56.88,1721600
-1970-02-06 00:00:00,56.13,56.13,55.38,55.5,1654400
-1970-02-09 00:00:00,55.5,55.75,55.13,55.25,1465600
-1970-02-10 00:00:00,55.0,55.0,52.75,53.25,2899200
-1970-02-11 00:00:00,53.25,53.63,52.5,53.63,2361600
-1970-02-12 00:00:00,53.5,53.5,51.5,52.25,2640000
-1970-02-13 00:00:00,52.25,52.38,51.5,52.0,2460800
-1970-02-16 00:00:00,50.75,50.75,50.13,50.38,3664000
-1970-02-17 00:00:00,50.38,50.38,49.88,50.13,3190400
-1970-02-18 00:00:00,50.75,53.25,50.75,52.88,4595200
-1970-02-19 00:00:00,53.63,54.63,53.63,53.63,3475200
-1970-02-20 00:00:00,53.63,55.25,53.0,55.13,4480000
-1970-02-24 00:00:00,55.13,56.75,54.75,54.88,3881600
-1970-02-25 00:00:00,54.88,55.88,53.0,55.75,4934400
-1970-02-26 00:00:00,55.25,55.25,53.88,54.13,3811200
-1970-02-27 00:00:00,54.13,54.88,54.0,54.0,4304000
-1970-03-02 00:00:00,54.0,54.88,53.5,53.5,5280000
-1970-03-03 00:00:00,53.5,53.75,52.88,53.25,5171200
-1970-03-04 00:00:00,53.25,53.75,53.25,53.5,4860800
-1970-03-05 00:00:00,53.5,54.38,53.5,54.0,4976000
-1970-03-06 00:00:00,53.75,53.75,53.13,53.5,4950400
-1970-03-09 00:00:00,53.38,53.38,52.88,52.88,7708800
-1970-03-10 00:00:00,52.88,54.13,52.5,53.88,5945600
-1970-03-11 00:00:00,54.38,55.0,54.38,54.88,3705600
-1970-03-12 00:00:00,54.88,54.88,54.0,54.63,3001600
-1970-03-13 00:00:00,54.63,54.63,54.13,54.63,2595200
-1970-03-16 00:00:00,54.63,54.63,53.75,54.5,2089600
-1970-03-17 00:00:00,54.5,54.63,54.0,54.5,1654400
-1970-03-18 00:00:00,54.5,55.75,54.5,55.0,1980800
-1970-03-19 00:00:00,55.0,55.5,54.88,55.0,2073600
-1970-03-20 00:00:00,55.0,55.25,54.75,55.25,1424000
-1970-03-23 00:00:00,55.25,55.38,54.75,55.13,1094400
-1970-03-24 00:00:00,55.25,56.13,55.25,56.0,1126400
-1970-03-25 00:00:00,56.13,57.5,56.13,57.25,2809600
-1970-03-26 00:00:00,57.25,57.63,57.0,57.38,1939200
-1970-03-30 00:00:00,57.38,57.88,57.13,57.75,1660800
-1970-03-31 00:00:00,57.63,57.63,57.13,57.25,1801600
-1970-04-01 00:00:00,57.38,57.63,57.38,57.5,1286400
-1970-04-02 00:00:00,57.5,57.88,57.25,57.5,1699200
-1970-04-03 00:00:00,57.5,57.75,57.0,57.75,1366400
-1970-04-06 00:00:00,57.63,57.63,57.0,57.38,1180800
-1970-04-07 00:00:00,57.38,57.38,56.0,56.25,2384000
-1970-04-08 00:00:00,56.25,56.38,55.63,56.25,1049600
-1970-04-09 00:00:00,56.25,56.88,56.25,56.5,1040000
-1970-04-10 00:00:00,56.5,56.5,56.0,56.0,1113600
-1970-04-13 00:00:00,56.0,56.25,55.88,55.88,1148800
-1970-04-14 00:00:00,55.88,56.0,55.25,55.88,1296000
-1970-04-15 00:00:00,55.88,56.25,55.75,56.0,809600
-1970-04-16 00:00:00,56.0,56.0,55.25,55.25,1744000
-1970-04-17 00:00:00,55.13,55.13,54.0,54.13,2560000
-1970-04-20 00:00:00,54.0,54.0,53.38,53.75,1228800
-1970-04-21 00:00:00,54.0,54.38,54.0,54.25,1200000
-1970-04-22 00:00:00,54.25,54.75,54.0,54.5,1353600
-1970-04-23 00:00:00,54.5,54.63,54.25,54.5,1068800
-1970-04-24 00:00:00,54.5,54.5,53.88,54.38,1424000
-1970-04-27 00:00:00,54.38,55.25,53.75,53.75,1964800
-1970-04-28 00:00:00,53.75,54.0,53.25,53.63,1580800
-1970-04-29 00:00:00,53.63,54.38,53.38,54.0,2025600
-1970-04-30 00:00:00,54.0,54.25,53.38,53.63,2096000
-1970-05-01 00:00:00,53.63,54.25,53.38,54.0,1049600
-1970-05-04 00:00:00,54.0,54.0,53.25,53.75,870400
-1970-05-05 00:00:00,53.75,53.88,53.25,53.75,1555200
-1970-05-06 00:00:00,53.75,54.38,53.38,54.38,2464000
-1970-05-07 00:00:00,54.13,54.13,53.38,53.5,1286400
-1970-05-08 00:00:00,53.5,53.63,53.0,53.0,1600000
-1970-05-11 00:00:00,53.0,53.13,52.63,52.75,1145600
-1970-05-12 00:00:00,52.63,52.63,52.0,52.5,2416000
-1970-05-13 00:00:00,52.25,52.25,51.38,51.63,1734400
-1970-05-14 00:00:00,51.63,52.13,51.5,51.88,1619200
-1970-05-15 00:00:00,51.88,53.88,51.75,53.5,2294400
-1970-05-18 00:00:00,53.5,54.13,53.13,54.0,1446400
-1970-05-19 00:00:00,53.88,53.88,52.88,52.88,2166400
-1970-05-20 00:00:00,52.88,53.0,52.63,52.75,1376000
-1970-05-21 00:00:00,52.63,52.63,52.0,52.5,1680000
-1970-05-22 00:00:00,52.5,53.13,52.13,52.63,1600000
-1970-05-25 00:00:00,52.5,52.5,51.25,51.25,1673600
-1970-05-26 00:00:00,51.25,52.25,51.13,51.38,2240000
-1970-05-27 00:00:00,51.38,53.5,51.38,53.25,2371200
-1970-05-28 00:00:00,53.63,55.25,53.63,55.25,3859200
-1970-05-29 00:00:00,55.25,56.88,54.63,56.75,2064000
-1970-06-01 00:00:00,56.75,56.88,55.5,56.88,1948800
-1970-06-02 00:00:00,56.88,57.13,55.63,56.88,2326400
-1970-06-03 00:00:00,56.88,56.88,56.25,56.88,1939200
-1970-06-04 00:00:00,56.88,56.88,55.63,55.63,2089600
-1970-06-05 00:00:00,55.25,55.25,54.25,54.5,1744000
-1970-06-08 00:00:00,54.5,55.25,54.13,54.38,1945600
-1970-06-09 00:00:00,54.38,54.88,54.38,54.5,793600
-1970-06-10 00:00:00,54.5,54.63,54.0,54.13,1619200
-1970-06-11 00:00:00,54.13,54.38,53.75,54.13,1379200
-1970-06-12 00:00:00,54.13,54.5,53.75,54.38,713600
-1970-06-15 00:00:00,54.38,55.5,54.0,54.5,1040000
-1970-06-16 00:00:00,54.5,56.13,54.38,55.75,1289600
-1970-06-17 00:00:00,55.75,56.38,55.63,55.88,1120000
-1970-06-18 00:00:00,55.88,57.13,55.5,56.5,1014400
-1970-06-19 00:00:00,56.63,57.75,56.63,57.38,1526400
-1970-06-22 00:00:00,57.38,57.38,56.38,57.25,1420800
-1970-06-23 00:00:00,57.25,57.63,56.38,56.63,1913600
-1970-06-24 00:00:00,56.38,56.38,55.75,55.88,2233600
-1970-06-25 00:00:00,55.88,56.5,55.75,56.25,1353600
-1970-06-26 00:00:00,56.25,56.25,55.0,55.0,1139200
-1970-06-29 00:00:00,55.0,55.38,54.63,54.75,1369600
-1970-06-30 00:00:00,54.75,55.13,54.63,54.75,1020800
-1970-07-01 00:00:00,54.75,55.38,54.25,54.63,1360000
-1970-07-02 00:00:00,54.63,55.13,54.63,54.75,1094400
-1970-07-06 00:00:00,54.38,54.38,53.0,53.5,2035200
-1970-07-07 00:00:00,53.5,53.75,52.88,53.38,1961600
-1970-07-08 00:00:00,53.38,54.5,53.25,54.38,1225600
-1970-07-09 00:00:00,54.5,55.38,54.5,54.75,2246400
-1970-07-10 00:00:00,54.75,56.25,54.75,56.25,1744000
-1970-07-13 00:00:00,56.25,57.0,56.25,56.5,995200
-1970-07-14 00:00:00,56.5,56.63,56.0,56.13,1049600
-1970-07-15 00:00:00,56.13,56.88,55.88,56.75,1081600
-1970-07-16 00:00:00,56.75,58.88,56.75,58.88,3011200
-1970-07-17 00:00:00,59.13,60.38,59.13,59.5,2819200
-1970-07-20 00:00:00,59.5,60.13,59.13,59.75,2336000
-1970-07-21 00:00:00,59.75,59.88,59.25,59.63,1424000
-1970-07-22 00:00:00,59.0,59.0,57.75,58.63,3545600
-1970-07-23 00:00:00,58.63,59.88,58.38,59.88,1961600
-1970-07-24 00:00:00,59.88,59.88,59.38,59.88,1139200
-1970-07-27 00:00:00,59.88,60.13,59.75,60.0,1280000
-1970-07-28 00:00:00,60.0,60.13,59.75,59.75,1011200
-1970-07-29 00:00:00,59.75,60.25,59.38,60.25,1740800
-1970-07-30 00:00:00,60.25,61.38,60.13,61.0,1856000
-1970-07-31 00:00:00,61.13,62.25,61.13,62.0,4016000
-1970-08-03 00:00:00,61.88,61.88,60.5,60.75,1350400
-1970-08-04 00:00:00,60.75,60.88,60.0,60.63,1766400
-1970-08-05 00:00:00,60.88,61.75,60.88,61.75,1760000
-1970-08-06 00:00:00,61.75,62.13,61.13,62.0,2588800
-1970-08-07 00:00:00,62.25,64.25,62.25,64.25,3321600
-1970-08-10 00:00:00,63.88,63.88,62.25,62.38,2339200
-1970-08-11 00:00:00,62.13,62.13,61.38,62.13,1734400
-1970-08-12 00:00:00,62.25,62.88,62.25,62.63,1584000
-1970-08-13 00:00:00,62.63,62.63,61.5,61.63,2979200
-1970-08-14 00:00:00,61.63,62.38,61.5,62.13,3040000
-1970-08-17 00:00:00,62.13,62.63,62.13,62.5,841600
-1970-08-18 00:00:00,62.5,63.88,62.5,63.75,1715200
-1970-08-19 00:00:00,64.0,66.0,64.0,65.75,5001600
-1970-08-20 00:00:00,65.75,65.87,64.5,65.25,2275200
-1970-08-21 00:00:00,65.62,66.62,65.62,66.5,3974400
-1970-08-24 00:00:00,66.5,67.75,66.25,67.0,4291200
-1970-08-25 00:00:00,66.75,66.75,65.5,66.37,3001600
-1970-08-26 00:00:00,66.37,66.5,66.0,66.25,3136000
-1970-08-27 00:00:00,66.25,66.25,65.5,65.75,2601600
-1970-08-28 00:00:00,65.75,66.37,65.75,66.12,1350400
-1970-08-31 00:00:00,66.12,66.12,65.25,65.87,1145600
-1970-09-01 00:00:00,65.75,65.75,65.12,65.25,1219200
-1970-09-02 00:00:00,65.12,65.12,64.5,64.62,1699200
-1970-09-03 00:00:00,64.87,65.62,64.87,65.5,1740800
-1970-09-04 00:00:00,65.5,67.25,65.5,67.0,2131200
-1970-09-08 00:00:00,66.75,66.75,65.37,65.37,2416000
-1970-09-09 00:00:00,65.37,65.62,63.63,65.25,2166400
-1970-09-10 00:00:00,65.25,65.62,65.0,65.25,1305600
-1970-09-11 00:00:00,65.25,65.5,64.62,64.75,1849600
-1970-09-14 00:00:00,64.75,65.37,64.25,65.0,1920000
-1970-09-15 00:00:00,65.0,65.25,64.0,64.0,1219200
-1970-09-16 00:00:00,64.0,64.5,63.63,64.37,995200
-1970-09-17 00:00:00,64.75,65.87,64.75,65.5,1315200
-1970-09-18 00:00:00,65.5,65.75,64.75,64.87,1324800
-1970-09-21 00:00:00,64.87,65.25,63.5,63.5,1971200
-1970-09-22 00:00:00,63.5,63.63,62.63,63.25,2310400
-1970-09-23 00:00:00,63.63,65.75,63.63,65.12,2800000
-1970-09-24 00:00:00,65.12,66.25,65.12,65.87,2204800
-1970-09-25 00:00:00,65.87,66.12,65.62,65.87,2169600
-1970-09-28 00:00:00,65.87,66.37,65.75,66.37,1379200
-1970-09-29 00:00:00,66.37,67.0,65.87,67.0,2246400
-1970-09-30 00:00:00,67.0,67.62,66.62,67.0,1424000
-1970-10-01 00:00:00,67.0,67.12,66.5,66.62,1395200
-1970-10-02 00:00:00,66.62,67.75,66.62,67.75,1894400
-1970-10-05 00:00:00,67.87,69.37,67.87,69.25,2604800
-1970-10-06 00:00:00,69.25,70.12,69.12,70.12,3040000
-1970-10-07 00:00:00,70.12,70.25,69.25,70.25,1904000
-1970-10-08 00:00:00,70.25,70.37,69.37,69.37,2345600
-1970-10-09 00:00:00,69.25,69.25,67.5,67.5,1686400
-1970-10-12 00:00:00,67.12,67.12,66.12,66.75,1136000
-1970-10-13 00:00:00,66.75,66.87,66.0,66.62,1129600
-1970-10-14 00:00:00,66.62,67.62,66.62,67.62,1110400
-1970-10-15 00:00:00,67.87,69.62,67.87,69.25,2339200
-1970-10-16 00:00:00,69.25,70.0,69.0,69.87,2713600
-1970-10-19 00:00:00,69.87,69.87,68.12,68.12,2019200
-1970-10-20 00:00:00,68.12,68.75,67.87,68.5,1241600
-1970-10-21 00:00:00,68.62,69.62,68.62,68.75,1244800
-1970-10-22 00:00:00,68.75,69.0,68.5,68.87,931200
-1970-10-23 00:00:00,69.12,69.87,69.12,69.75,1424000
-1970-10-26 00:00:00,69.75,70.0,69.12,69.12,1388800
-1970-10-27 00:00:00,69.12,69.5,68.62,69.37,1385600
-1970-10-28 00:00:00,69.37,69.62,69.25,69.62,1616000
-1970-10-29 00:00:00,69.62,69.87,69.5,69.75,1344000
-1970-10-30 00:00:00,69.75,70.0,69.25,69.5,2444800
-1970-11-02 00:00:00,69.5,69.62,69.12,69.5,1366400
-1970-11-03 00:00:00,69.5,70.0,69.5,70.0,2016000
-1970-11-04 00:00:00,70.0,70.37,69.37,70.25,2726400
-1970-11-05 00:00:00,70.25,70.25,69.25,69.25,1430400
-1970-11-06 00:00:00,69.25,69.25,68.37,69.0,1696000
-1970-11-09 00:00:00,69.0,69.62,68.62,68.75,2195200
-1970-11-10 00:00:00,68.75,68.87,68.37,68.62,1945600
-1970-11-11 00:00:00,68.87,69.62,68.87,69.12,1404800
-1970-11-12 00:00:00,68.75,69.5,68.75,68.75,1340800
-1970-11-13 00:00:00,68.75,68.75,67.87,68.12,1881600
-1970-11-16 00:00:00,67.75,67.75,66.62,66.62,1814400
-1970-11-17 00:00:00,66.75,67.25,66.75,66.75,1081600
-1970-11-18 00:00:00,66.75,67.37,66.62,67.0,1926400
-1970-11-19 00:00:00,67.12,68.37,67.12,67.87,1430400
-1970-11-20 00:00:00,67.87,69.12,67.5,69.0,1769600
-1970-11-23 00:00:00,69.25,69.75,69.25,69.75,1600000
-1970-11-24 00:00:00,69.75,71.12,69.75,71.0,3081600
-1970-11-25 00:00:00,71.12,71.87,71.12,71.5,1974400
-1970-11-27 00:00:00,71.5,72.0,70.87,72.0,1776000
-1970-11-30 00:00:00,72.0,72.75,72.0,72.37,1894400
-1970-12-01 00:00:00,72.37,73.0,71.5,71.75,3913600
-1970-12-02 00:00:00,71.75,72.37,70.25,71.87,4624000
-1970-12-03 00:00:00,71.87,72.37,71.5,72.0,3056000
-1970-12-04 00:00:00,72.0,72.87,71.5,72.87,1936000
-1970-12-07 00:00:00,72.87,72.87,72.25,72.37,1686400
-1970-12-08 00:00:00,72.37,72.62,72.0,72.37,1564800
-1970-12-09 00:00:00,72.25,72.25,71.12,71.62,1715200
-1970-12-10 00:00:00,71.62,72.5,71.5,72.37,1660800
-1970-12-11 00:00:00,72.37,72.5,72.12,72.25,1696000
-1970-12-14 00:00:00,72.25,72.37,71.5,71.87,1104000
-1970-12-15 00:00:00,71.87,71.87,70.25,70.25,3206400
-1970-12-16 00:00:00,70.0,70.0,67.5,70.0,6140800
-1970-12-17 00:00:00,70.0,70.87,69.87,70.87,1721600
-1970-12-18 00:00:00,70.87,71.75,70.62,71.5,1708800
-1970-12-21 00:00:00,71.5,71.87,71.25,71.5,1449600
-1970-12-22 00:00:00,71.5,71.87,71.12,71.12,1830400
-1970-12-23 00:00:00,71.12,71.5,70.75,71.0,2406400
-1970-12-24 00:00:00,71.0,71.25,70.5,71.0,1270400
-1970-12-28 00:00:00,71.0,71.5,70.87,71.5,1084800
-1970-12-29 00:00:00,71.5,72.5,71.25,72.5,2406400
-1970-12-30 00:00:00,72.5,73.0,72.37,73.0,2166400
-1970-12-31 00:00:00,73.0,73.37,72.62,73.37,1561600
-1971-01-04 00:00:00,73.37,73.5,72.12,72.62,1331200
-1971-01-05 00:00:00,72.62,72.87,72.25,72.5,1315200
-1971-01-06 00:00:00,72.5,72.87,72.0,72.12,1801600
-1971-01-07 00:00:00,72.12,72.37,71.75,72.0,1331200
-1971-01-08 00:00:00,72.0,72.0,71.0,71.0,1340800
-1971-01-11 00:00:00,70.25,70.25,68.5,70.0,5264000
-1971-01-12 00:00:00,70.0,70.25,69.25,69.5,2764800
-1971-01-13 00:00:00,69.25,69.25,67.62,67.87,3750400
-1971-01-14 00:00:00,67.87,68.12,67.0,68.12,5468800
-1971-01-15 00:00:00,68.12,68.25,67.5,67.5,2646400
-1971-01-18 00:00:00,67.5,68.12,67.37,68.0,2604800
-1971-01-19 00:00:00,68.0,68.5,67.87,68.37,2348800
-1971-01-20 00:00:00,68.5,69.25,68.5,68.87,2691200
-1971-01-21 00:00:00,68.87,69.5,68.5,69.37,2025600
-1971-01-22 00:00:00,69.5,70.25,69.5,70.25,2281600
-1971-01-25 00:00:00,70.25,70.25,69.62,70.0,3056000
-1971-01-26 00:00:00,70.0,70.25,69.62,69.87,3446400
-1971-01-27 00:00:00,69.87,70.25,69.5,69.5,1811200
-1971-01-28 00:00:00,69.5,69.87,68.87,69.62,1584000
-1971-01-29 00:00:00,69.75,70.87,69.75,70.62,2940800
-1971-02-01 00:00:00,70.87,72.0,70.87,72.0,1846400
-1971-02-02 00:00:00,72.0,72.0,71.0,71.12,1948800
-1971-02-03 00:00:00,71.12,71.12,70.37,70.75,3030400
-1971-02-04 00:00:00,70.37,70.37,69.87,70.25,1961600
-1971-02-05 00:00:00,70.25,71.12,70.12,70.75,1494400
-1971-02-08 00:00:00,70.75,71.12,70.62,71.0,1475200
-1971-02-09 00:00:00,71.0,72.12,70.87,71.75,3961600
-1971-02-10 00:00:00,71.75,72.62,71.37,72.5,2201600
-1971-02-11 00:00:00,72.5,72.5,71.75,71.87,2195200
-1971-02-12 00:00:00,71.87,72.62,71.87,72.25,2694400
-1971-02-16 00:00:00,73.0,74.37,73.0,74.37,4960000
-1971-02-17 00:00:00,74.37,75.0,73.75,74.75,2489600
-1971-02-18 00:00:00,74.75,74.87,74.62,74.87,1673600
-1971-02-19 00:00:00,74.75,74.75,74.25,74.5,1600000
-1971-02-22 00:00:00,74.37,74.37,73.87,74.25,1859200
-1971-02-23 00:00:00,74.25,74.62,74.0,74.5,1974400
-1971-02-24 00:00:00,74.5,74.62,74.12,74.5,2329600
-1971-02-25 00:00:00,74.62,76.25,74.62,75.87,2585600
-1971-02-26 00:00:00,75.87,75.87,73.37,75.12,3113600
-1971-03-01 00:00:00,75.0,75.0,74.37,74.62,1680000
-1971-03-02 00:00:00,74.62,75.25,74.62,75.0,1609600
-1971-03-03 00:00:00,75.0,75.75,74.75,75.5,1616000
-1971-03-04 00:00:00,75.5,78.25,75.37,77.75,2560000
-1971-03-05 00:00:00,77.75,78.37,77.75,78.12,2604800
-1971-03-08 00:00:00,78.12,78.25,77.75,78.0,1225600
-1971-03-09 00:00:00,77.75,77.75,76.5,76.87,2211200
-1971-03-10 00:00:00,76.0,76.0,75.25,75.75,2851200
-1971-03-11 00:00:00,75.75,76.5,75.62,76.25,2080000
-1971-03-12 00:00:00,76.25,76.37,75.87,76.37,1001600
-1971-03-15 00:00:00,76.37,77.37,76.0,77.37,1190400
-1971-03-16 00:00:00,77.37,78.37,77.25,78.0,2534400
-1971-03-17 00:00:00,78.0,78.12,76.12,77.75,3190400
-1971-03-18 00:00:00,77.75,78.0,77.25,77.25,1305600
-1971-03-19 00:00:00,77.25,77.37,76.62,76.87,1296000
-1971-03-22 00:00:00,76.87,77.25,76.5,77.0,1395200
-1971-03-23 00:00:00,77.0,77.87,76.87,77.62,1414400
-1971-03-24 00:00:00,77.37,77.37,76.87,77.37,940800
-1971-03-25 00:00:00,77.12,77.12,76.62,76.87,2710400
-1971-03-26 00:00:00,76.87,77.87,76.87,77.62,1004800
-1971-03-29 00:00:00,77.62,78.25,77.62,78.0,2009600
-1971-03-30 00:00:00,78.0,79.0,77.75,79.0,2361600
-1971-03-31 00:00:00,79.0,79.87,78.75,79.75,2188800
-1971-04-01 00:00:00,79.75,80.0,79.25,79.5,2016000
-1971-04-02 00:00:00,79.5,79.75,79.12,79.37,1526400
-1971-04-05 00:00:00,79.5,80.5,79.5,80.37,2374400
-1971-04-06 00:00:00,80.37,81.37,80.37,80.75,2521600
-1971-04-07 00:00:00,80.75,81.37,80.5,80.5,2086400
-1971-04-08 00:00:00,80.62,81.25,80.62,81.25,1388800
-1971-04-12 00:00:00,81.25,81.87,81.12,81.87,1859200
-1971-04-13 00:00:00,81.87,82.37,81.75,81.75,1990400
-1971-04-14 00:00:00,81.75,82.12,81.0,81.25,2406400
-1971-04-15 00:00:00,81.25,82.0,81.12,81.75,1401600
-1971-04-16 00:00:00,81.75,82.0,81.0,81.25,1091200
-1971-04-19 00:00:00,81.25,81.5,81.12,81.37,1030400
-1971-04-20 00:00:00,81.37,81.62,80.5,80.5,1760000
-1971-04-21 00:00:00,80.37,80.37,79.5,80.25,1440000
-1971-04-22 00:00:00,80.25,80.62,80.0,80.62,1705600
-1971-04-23 00:00:00,80.62,81.12,80.0,80.87,1680000
-1971-04-26 00:00:00,81.0,81.5,81.0,81.0,2524800
-1971-04-27 00:00:00,80.87,80.87,79.75,80.25,7766400
-1971-04-28 00:00:00,80.25,80.5,79.75,80.5,1584000
-1971-04-29 00:00:00,80.5,80.5,80.12,80.25,1740800
-1971-04-30 00:00:00,80.25,80.37,79.62,79.62,1193600
-1971-05-03 00:00:00,79.37,79.37,78.0,78.37,1481600
-1971-05-04 00:00:00,78.37,78.62,78.12,78.25,1571200
-1971-05-05 00:00:00,78.12,78.12,77.37,78.12,2291200
-1971-05-06 00:00:00,78.12,78.25,77.37,78.0,2736000
-1971-05-07 00:00:00,78.0,78.37,77.75,78.37,1705600
-1971-05-10 00:00:00,78.25,78.25,77.87,78.12,1513600
-1971-05-11 00:00:00,78.12,78.37,78.0,78.12,2460800
-1971-05-12 00:00:00,78.25,79.0,78.25,78.87,1651200
-1971-05-13 00:00:00,78.75,78.75,78.37,78.37,1696000
-1971-05-14 00:00:00,78.37,78.5,78.12,78.5,1129600
-1971-05-17 00:00:00,78.25,78.25,77.75,77.75,1334400
-1971-05-18 00:00:00,77.75,78.12,77.5,77.75,1388800
-1971-05-19 00:00:00,77.75,78.0,77.75,78.0,646400
-1971-05-20 00:00:00,78.0,78.37,77.5,77.5,1721600
-1971-05-21 00:00:00,77.37,77.37,76.75,77.12,2140800
-1971-05-24 00:00:00,77.12,77.25,76.5,76.5,1673600
-1971-05-25 00:00:00,76.5,76.5,75.87,76.12,1705600
-1971-05-26 00:00:00,76.12,76.12,75.25,75.37,2051200
-1971-05-27 00:00:00,75.25,75.25,74.37,74.75,1379200
-1971-05-28 00:00:00,74.75,75.87,74.62,75.87,1040000
-1971-06-01 00:00:00,75.87,76.25,75.37,76.0,1110400
-1971-06-02 00:00:00,76.0,76.75,75.87,76.75,1376000
-1971-06-03 00:00:00,76.87,78.0,76.87,77.75,1664000
-1971-06-04 00:00:00,77.75,77.87,77.0,77.0,1289600
-1971-06-07 00:00:00,77.12,77.62,77.12,77.25,1120000
-1971-06-08 00:00:00,77.25,77.37,76.75,76.75,1059200
-1971-06-09 00:00:00,76.75,77.62,76.75,77.5,1046400
-1971-06-10 00:00:00,77.62,78.5,77.62,78.37,1334400
-1971-06-11 00:00:00,78.25,78.25,77.62,77.75,1120000
-1971-06-14 00:00:00,77.75,77.87,77.25,77.75,934400
-1971-06-15 00:00:00,77.75,78.12,77.0,78.0,1849600
-1971-06-16 00:00:00,78.0,78.5,77.87,78.12,1244800
-1971-06-17 00:00:00,78.12,78.12,77.75,77.87,2566400
-1971-06-18 00:00:00,77.37,77.37,76.12,76.12,3539200
-1971-06-21 00:00:00,75.75,75.75,74.87,74.87,2713600
-1971-06-22 00:00:00,74.87,75.25,74.5,74.5,1865600
-1971-06-23 00:00:00,74.5,74.75,74.12,74.37,1513600
-1971-06-24 00:00:00,74.37,74.62,74.12,74.62,1286400
-1971-06-25 00:00:00,74.62,74.75,74.37,74.75,1280000
-1971-06-28 00:00:00,74.62,74.62,74.25,74.62,1260800
-1971-06-29 00:00:00,74.62,75.25,74.62,75.0,2348800
-1971-06-30 00:00:00,75.12,75.87,75.12,75.37,1059200
-1971-07-01 00:00:00,75.37,75.87,75.25,75.75,1449600
-1971-07-02 00:00:00,75.75,76.12,75.62,76.12,1376000
-1971-07-06 00:00:00,76.12,76.25,75.5,75.87,1065600
-1971-07-07 00:00:00,76.0,77.0,76.0,76.62,1104000
-1971-07-08 00:00:00,76.62,78.75,76.62,78.62,1001600
-1971-07-09 00:00:00,78.62,79.12,78.37,78.62,1299200
-1971-07-12 00:00:00,78.62,79.5,78.62,79.25,1846400
-1971-07-13 00:00:00,79.25,79.25,77.75,77.75,1033600
-1971-07-14 00:00:00,77.75,78.25,77.37,78.25,1654400
-1971-07-15 00:00:00,78.37,79.25,78.37,78.37,1068800
-1971-07-16 00:00:00,78.37,78.87,78.0,78.12,1881600
-1971-07-19 00:00:00,78.12,78.25,77.62,78.25,1104000
-1971-07-20 00:00:00,78.25,78.62,78.12,78.5,1536000
-1971-07-21 00:00:00,78.5,78.87,78.37,78.75,1715200
-1971-07-22 00:00:00,78.75,79.25,78.62,78.75,1769600
-1971-07-23 00:00:00,78.87,79.5,78.87,79.37,1401600
-1971-07-26 00:00:00,79.37,79.62,79.0,79.0,1260800
-1971-07-27 00:00:00,79.0,79.0,78.12,78.12,646400
-1971-07-28 00:00:00,78.12,78.12,77.12,77.12,950400
-1971-07-29 00:00:00,77.0,77.0,76.0,76.37,1148800
-1971-07-30 00:00:00,76.37,76.62,75.87,76.5,1110400
-1971-08-02 00:00:00,76.75,77.37,76.75,76.75,1120000
-1971-08-03 00:00:00,76.62,76.62,75.12,75.37,1644800
-1971-08-04 00:00:00,75.37,75.87,74.62,74.75,1334400
-1971-08-05 00:00:00,74.75,74.87,74.0,74.12,969600
-1971-08-06 00:00:00,74.0,74.0,73.5,73.62,940800
-1971-08-09 00:00:00,73.5,73.5,72.62,72.75,944000
-1971-08-10 00:00:00,72.75,73.37,72.5,73.12,1548800
-1971-08-11 00:00:00,73.37,74.5,73.37,73.87,896000
-1971-08-12 00:00:00,74.12,75.75,74.12,75.75,2080000
-1971-08-13 00:00:00,75.62,75.62,73.62,73.87,8358400
-1971-08-16 00:00:00,73.87,75.0,70.12,70.5,7104000
-1971-08-17 00:00:00,71.25,72.5,71.25,71.62,5324800
-1971-08-18 00:00:00,71.62,72.0,70.62,70.62,4060800
-1971-08-19 00:00:00,70.62,70.62,69.62,70.12,3235200
-1971-08-20 00:00:00,70.12,70.5,70.0,70.0,1635200
-1971-08-23 00:00:00,70.0,71.25,70.0,71.12,2150400
-1971-08-24 00:00:00,71.37,72.25,71.37,71.75,3334400
-1971-08-25 00:00:00,72.0,73.0,72.0,72.25,1446400
-1971-08-26 00:00:00,72.25,72.87,71.75,72.25,1641600
-1971-08-27 00:00:00,72.25,72.37,70.87,71.0,2025600
-1971-08-30 00:00:00,71.0,71.25,70.62,70.62,1270400
-1971-08-31 00:00:00,70.62,71.37,70.5,70.87,1324800
-1971-09-01 00:00:00,70.87,71.25,70.75,70.75,710400
-1971-09-02 00:00:00,70.75,71.0,70.25,71.0,1414400
-1971-09-03 00:00:00,71.0,71.5,70.75,71.37,1264000
-1971-09-07 00:00:00,71.62,73.0,71.62,72.75,1520000
-1971-09-08 00:00:00,72.75,74.0,72.5,73.75,2444800
-1971-09-09 00:00:00,73.75,74.25,73.62,74.0,1593600
-1971-09-10 00:00:00,73.62,73.62,72.87,73.5,1721600
-1971-09-13 00:00:00,73.5,73.75,73.12,73.12,736000
-1971-09-14 00:00:00,73.12,73.12,72.12,72.12,2665600
-1971-09-15 00:00:00,72.12,72.37,71.62,72.25,1113600
-1971-09-16 00:00:00,72.25,72.5,71.75,72.12,1305600
-1971-09-17 00:00:00,72.12,72.37,71.62,71.75,1280000
-1971-09-20 00:00:00,71.75,71.87,71.37,71.37,1075200
-1971-09-21 00:00:00,71.0,71.0,70.37,70.87,2204800
-1971-09-22 00:00:00,70.87,70.87,69.62,69.87,1609600
-1971-09-23 00:00:00,69.87,70.0,69.5,69.5,2534400
-1971-09-24 00:00:00,69.5,69.75,68.75,68.75,2214400
-1971-09-27 00:00:00,68.75,68.87,67.62,68.0,2006400
-1971-09-28 00:00:00,68.0,69.62,68.0,69.62,1350400
-1971-09-29 00:00:00,69.62,71.12,69.5,70.62,1126400
-1971-09-30 00:00:00,70.62,72.25,70.62,72.0,995200
-1971-10-01 00:00:00,72.0,73.37,71.87,73.12,1308800
-1971-10-04 00:00:00,73.12,74.75,73.12,73.25,2176000
-1971-10-05 00:00:00,73.25,73.5,72.5,72.87,960000
-1971-10-06 00:00:00,72.87,72.87,71.87,72.12,1440000
-1971-10-07 00:00:00,72.12,72.87,71.75,72.0,1296000
-1971-10-08 00:00:00,71.5,71.5,70.5,70.87,1494400
-1971-10-11 00:00:00,70.87,71.62,70.37,71.62,588800
-1971-10-12 00:00:00,71.62,71.87,71.12,71.25,1494400
-1971-10-13 00:00:00,71.25,71.62,70.5,70.5,1555200
-1971-10-14 00:00:00,70.37,70.37,70.0,70.12,1385600
-1971-10-15 00:00:00,70.25,70.75,70.25,70.5,2364800
-1971-10-18 00:00:00,70.5,70.87,70.25,70.87,1084800
-1971-10-19 00:00:00,70.87,71.5,70.62,71.5,1456000
-1971-10-20 00:00:00,71.5,71.75,70.37,70.37,1900800
-1971-10-21 00:00:00,70.37,70.62,69.62,69.87,2950400
-1971-10-22 00:00:00,70.25,71.75,70.25,71.37,1689600
-1971-10-25 00:00:00,71.37,71.5,70.87,71.12,1148800
-1971-10-26 00:00:00,71.12,71.62,70.62,70.75,1830400
-1971-10-27 00:00:00,70.75,70.87,70.12,70.37,1344000
-1971-10-28 00:00:00,70.37,70.62,70.25,70.25,1945600
-1971-10-29 00:00:00,70.25,70.5,70.0,70.0,2886400
-1971-11-01 00:00:00,70.0,70.12,69.0,69.37,1200000
-1971-11-02 00:00:00,69.37,70.37,69.12,70.37,1296000
-1971-11-03 00:00:00,70.37,71.5,70.12,71.25,1936000
-1971-11-04 00:00:00,71.37,72.0,71.37,71.87,1606400
-1971-11-05 00:00:00,70.87,70.87,70.25,70.37,1164800
-1971-11-08 00:00:00,70.37,70.62,69.62,70.0,681600
-1971-11-09 00:00:00,70.0,70.0,69.5,69.5,1081600
-1971-11-10 00:00:00,69.5,69.75,68.75,69.0,1091200
-1971-11-11 00:00:00,69.0,69.12,68.0,68.25,2291200
-1971-11-12 00:00:00,68.25,68.62,67.25,68.25,2294400
-1971-11-15 00:00:00,68.25,68.5,67.87,67.87,1369600
-1971-11-16 00:00:00,67.87,68.5,67.5,68.37,1654400
-1971-11-17 00:00:00,68.37,68.62,67.75,68.62,1580800
-1971-11-18 00:00:00,68.62,69.5,68.5,68.5,1641600
-1971-11-19 00:00:00,68.5,69.37,68.5,69.25,1385600
-1971-11-22 00:00:00,69.25,69.62,69.0,69.0,1686400
-1971-11-23 00:00:00,69.0,69.0,67.87,68.12,5353600
-1971-11-24 00:00:00,68.12,68.37,67.75,67.87,969600
-1971-11-26 00:00:00,67.87,68.37,67.87,68.37,2131200
-1971-11-29 00:00:00,68.5,69.5,68.5,69.5,1955200
-1971-11-30 00:00:00,69.5,69.5,68.5,68.87,5206400
-1971-12-01 00:00:00,68.87,69.5,68.87,69.25,3273600
-1971-12-02 00:00:00,69.25,70.25,69.12,70.25,2694400
-1971-12-03 00:00:00,70.25,71.75,70.0,71.37,1689600
-1971-12-06 00:00:00,71.37,72.12,70.62,71.0,1395200
-1971-12-07 00:00:00,71.0,71.0,70.12,70.75,1491200
-1971-12-08 00:00:00,70.75,70.75,70.12,70.75,1766400
-1971-12-09 00:00:00,70.75,71.12,70.37,70.37,1430400
-1971-12-10 00:00:00,70.37,71.25,70.25,71.25,2665600
-1971-12-13 00:00:00,71.25,71.5,71.12,71.25,1424000
-1971-12-14 00:00:00,71.25,72.25,71.0,71.87,1571200
-1971-12-15 00:00:00,71.87,73.12,71.75,73.12,1468800
-1971-12-16 00:00:00,73.5,74.75,73.5,74.37,2009600
-1971-12-17 00:00:00,74.37,74.37,73.12,73.62,1414400
-1971-12-20 00:00:00,73.62,74.62,73.37,74.0,1929600
-1971-12-21 00:00:00,74.0,74.0,73.12,73.75,1660800
-1971-12-22 00:00:00,73.5,73.5,72.62,72.62,2051200
-1971-12-23 00:00:00,72.62,72.87,72.5,72.5,1174400
-1971-12-27 00:00:00,72.5,73.5,72.5,73.5,1449600
-1971-12-28 00:00:00,73.5,74.0,73.37,73.75,969600
-1971-12-29 00:00:00,73.75,74.5,73.75,74.0,1504000
-1971-12-30 00:00:00,74.0,74.12,73.62,73.62,934400
-1971-12-31 00:00:00,73.75,74.0,73.75,73.75,646400
-1972-01-03 00:00:00,73.75,73.75,73.0,73.0,1164800
-1972-01-04 00:00:00,73.0,74.62,73.0,74.25,1673600
-1972-01-05 00:00:00,74.62,75.87,74.62,75.75,2406400
-1972-01-06 00:00:00,76.0,76.87,76.0,76.62,2096000
-1972-01-07 00:00:00,76.62,76.62,76.12,76.25,1769600
-1972-01-10 00:00:00,75.87,75.87,75.25,75.25,1660800
-1972-01-11 00:00:00,75.25,75.62,75.12,75.25,1228800
-1972-01-12 00:00:00,75.25,75.62,75.0,75.0,2073600
-1972-01-13 00:00:00,75.0,75.12,74.5,74.75,1766400
-1972-01-14 00:00:00,74.75,75.12,74.62,74.87,1395200
-1972-01-17 00:00:00,74.87,75.62,74.75,75.62,1219200
-1972-01-18 00:00:00,75.75,76.37,75.75,76.12,1539200
-1972-01-19 00:00:00,76.12,77.12,75.87,77.12,2496000
-1972-01-20 00:00:00,77.12,77.87,77.0,77.25,1555200
-1972-01-21 00:00:00,77.0,77.0,76.0,76.25,1660800
-1972-01-24 00:00:00,76.25,76.37,74.25,74.25,3616000
-1972-01-25 00:00:00,74.25,74.87,73.75,74.62,2028800
-1972-01-26 00:00:00,74.62,74.87,74.12,74.87,1689600
-1972-01-27 00:00:00,74.87,75.75,74.75,75.75,1376000
-1972-01-28 00:00:00,75.75,76.12,74.75,75.5,1731200
-1972-01-31 00:00:00,75.5,75.75,75.25,75.25,899200
-1972-02-01 00:00:00,75.25,75.25,74.75,75.25,1113600
-1972-02-02 00:00:00,75.25,75.75,75.12,75.62,1433600
-1972-02-03 00:00:00,75.62,76.37,75.62,76.25,1673600
-1972-02-04 00:00:00,75.87,75.87,75.37,75.5,1385600
-1972-02-07 00:00:00,75.75,76.25,75.75,76.12,2041600
-1972-02-08 00:00:00,76.0,76.0,75.75,75.75,1388800
-1972-02-09 00:00:00,75.75,76.0,75.75,75.87,1113600
-1972-02-10 00:00:00,75.87,76.37,75.87,76.25,1254400
-1972-02-11 00:00:00,76.25,76.62,76.0,76.5,1059200
-1972-02-14 00:00:00,76.5,76.75,76.5,76.5,1299200
-1972-02-15 00:00:00,76.5,76.87,76.5,76.87,1331200
-1972-02-16 00:00:00,76.87,77.5,76.62,77.5,1936000
-1972-02-17 00:00:00,77.5,77.62,77.0,77.12,1654400
-1972-02-18 00:00:00,77.12,77.25,76.62,76.75,1651200
-1972-02-22 00:00:00,76.75,77.12,76.5,76.87,1241600
-1972-02-23 00:00:00,76.87,77.12,76.37,76.5,1753600
-1972-02-24 00:00:00,76.62,77.12,76.62,76.87,1651200
-1972-02-25 00:00:00,76.87,77.75,76.75,76.75,1744000
-1972-02-28 00:00:00,76.75,77.25,76.62,76.87,1926400
-1972-02-29 00:00:00,76.75,76.75,75.25,75.5,2860800
-1972-03-01 00:00:00,75.5,75.87,75.25,75.37,2374400
-1972-03-02 00:00:00,75.37,75.5,75.12,75.25,1296000
-1972-03-03 00:00:00,75.0,75.0,74.25,74.62,3270400
-1972-03-06 00:00:00,74.62,75.0,74.62,74.87,1459200
-1972-03-07 00:00:00,74.87,75.37,74.87,75.37,3670400
-1972-03-08 00:00:00,75.37,76.75,74.75,76.62,2508800
-1972-03-09 00:00:00,76.62,77.5,76.37,76.62,1548800
-1972-03-10 00:00:00,76.5,76.5,75.37,75.37,2979200
-1972-03-13 00:00:00,75.0,75.0,73.5,73.75,4044800
-1972-03-14 00:00:00,73.75,75.12,73.75,74.62,2630400
-1972-03-15 00:00:00,74.62,74.87,73.5,73.75,2089600
-1972-03-16 00:00:00,73.75,74.12,73.62,73.75,2019200
-1972-03-17 00:00:00,73.75,74.12,73.62,73.87,1686400
-1972-03-20 00:00:00,73.87,73.87,73.5,73.5,1974400
-1972-03-21 00:00:00,73.5,73.5,72.87,73.12,1593600
-1972-03-22 00:00:00,73.12,73.12,72.12,72.25,1731200
-1972-03-23 00:00:00,72.25,73.25,72.12,72.75,3251200
-1972-03-24 00:00:00,72.75,72.75,71.5,71.75,2646400
-1972-03-27 00:00:00,71.75,71.75,70.62,70.75,1820800
-1972-03-28 00:00:00,70.75,71.12,70.0,70.0,5939200
-1972-03-29 00:00:00,69.75,69.75,68.0,69.12,3974400
-1972-03-30 00:00:00,69.12,70.5,69.0,70.25,2259200
-1972-04-03 00:00:00,70.62,71.5,70.62,70.62,1689600
-1972-04-04 00:00:00,70.62,71.37,70.5,71.12,1315200
-1972-04-05 00:00:00,71.12,71.75,71.0,71.0,1760000
-1972-04-06 00:00:00,71.0,71.12,70.62,70.75,2121600
-1972-04-07 00:00:00,70.75,70.87,70.37,70.75,2355200
-1972-04-10 00:00:00,70.75,70.87,70.25,70.62,1920000
-1972-04-11 00:00:00,70.62,71.5,70.5,71.12,2265600
-1972-04-12 00:00:00,71.12,71.5,71.0,71.12,1555200
-1972-04-13 00:00:00,71.12,71.12,70.62,70.87,2070400
-1972-04-14 00:00:00,70.87,71.87,70.87,71.12,1731200
-1972-04-17 00:00:00,71.12,71.5,70.75,70.87,2969600
-1972-04-18 00:00:00,70.87,71.0,70.5,70.75,1990400
-1972-04-19 00:00:00,70.75,70.87,70.5,70.5,1040000
-1972-04-20 00:00:00,70.5,70.5,70.25,70.37,1491200
-1972-04-21 00:00:00,70.37,71.12,70.25,71.12,1696000
-1972-04-24 00:00:00,70.87,70.87,70.37,70.5,1404800
-1972-04-25 00:00:00,70.5,70.62,70.12,70.12,1520000
-1972-04-26 00:00:00,70.12,70.62,70.0,70.0,1606400
-1972-04-27 00:00:00,70.0,70.25,69.5,69.5,1068800
-1972-04-28 00:00:00,69.5,69.87,69.5,69.75,1664000
-1972-05-01 00:00:00,69.75,69.87,69.5,69.62,1376000
-1972-05-02 00:00:00,69.62,70.37,69.62,70.0,1904000
-1972-05-03 00:00:00,70.0,71.25,70.0,71.12,1484800
-1972-05-04 00:00:00,71.12,71.75,70.12,71.37,1369600
-1972-05-05 00:00:00,71.37,71.75,70.87,71.5,1184000
-1972-05-08 00:00:00,71.5,71.62,71.12,71.37,1760000
-1972-05-09 00:00:00,71.37,71.62,70.62,70.62,2595200
-1972-05-10 00:00:00,70.62,71.12,70.5,71.12,1804800
-1972-05-11 00:00:00,71.12,71.87,70.87,71.5,2265600
-1972-05-12 00:00:00,71.5,71.62,71.25,71.5,1625600
-1972-05-15 00:00:00,71.5,71.5,71.12,71.37,1148800
-1972-05-16 00:00:00,71.37,71.62,71.12,71.5,1494400
-1972-05-17 00:00:00,71.5,71.5,70.87,71.12,2025600
-1972-05-18 00:00:00,71.12,71.37,71.12,71.37,1420800
-1972-05-19 00:00:00,71.5,72.62,71.5,72.25,2204800
-1972-05-22 00:00:00,72.25,73.62,72.25,72.87,1664000
-1972-05-23 00:00:00,72.87,72.87,72.37,72.37,1270400
-1972-05-24 00:00:00,72.37,74.12,72.37,73.5,2268800
-1972-05-25 00:00:00,73.75,75.12,73.75,74.75,2985600
-1972-05-26 00:00:00,74.75,75.87,74.62,74.75,2281600
-1972-05-30 00:00:00,75.62,76.62,75.62,76.37,1926400
-1972-05-31 00:00:00,76.25,76.25,74.87,75.12,1961600
-1972-06-01 00:00:00,75.12,75.25,75.0,75.0,1305600
-1972-06-02 00:00:00,74.25,74.25,73.37,73.87,2000000
-1972-06-05 00:00:00,73.87,73.87,71.12,71.87,1955200
-1972-06-06 00:00:00,71.87,72.0,71.5,71.5,1548800
-1972-06-07 00:00:00,71.37,71.37,71.0,71.25,1171200
-1972-06-08 00:00:00,71.25,71.75,71.25,71.37,1094400
-1972-06-09 00:00:00,71.25,71.25,70.62,70.87,1459200
-1972-06-12 00:00:00,70.87,72.0,70.5,71.87,3360000
-1972-06-13 00:00:00,72.0,73.0,72.0,73.0,1456000
-1972-06-14 00:00:00,73.5,74.75,73.5,74.5,2304000
-1972-06-15 00:00:00,74.5,75.0,73.75,73.87,1993600
-1972-06-16 00:00:00,73.87,74.12,73.62,74.0,1148800
-1972-06-19 00:00:00,74.0,74.62,74.0,74.37,1433600
-1972-06-20 00:00:00,74.37,74.75,74.0,74.62,1766400
-1972-06-21 00:00:00,74.62,75.25,74.5,75.12,4259200
-1972-06-22 00:00:00,75.0,75.0,74.37,74.87,1430400
-1972-06-23 00:00:00,74.87,74.87,74.25,74.25,1430400
-1972-06-26 00:00:00,74.12,74.12,73.5,73.87,1136000
-1972-06-27 00:00:00,73.87,74.0,73.0,73.37,1344000
-1972-06-28 00:00:00,73.37,73.5,73.25,73.5,1065600
-1972-06-29 00:00:00,73.5,74.12,73.25,74.12,1369600
-1972-06-30 00:00:00,74.12,74.5,74.0,74.12,1625600
-1972-07-03 00:00:00,74.12,74.37,74.0,74.12,736000
-1972-07-05 00:00:00,74.12,74.75,74.0,74.5,1059200
-1972-07-06 00:00:00,74.75,75.25,74.75,74.75,2729600
-1972-07-07 00:00:00,74.75,75.0,74.5,74.5,1340800
-1972-07-10 00:00:00,74.5,74.75,74.0,74.0,908800
-1972-07-11 00:00:00,74.0,74.25,73.25,73.5,1030400
-1972-07-12 00:00:00,73.5,74.5,73.5,74.37,3040000
-1972-07-13 00:00:00,74.37,74.87,74.12,74.37,1833600
-1972-07-14 00:00:00,74.37,75.12,74.12,75.0,1804800
-1972-07-17 00:00:00,75.0,75.12,74.37,74.62,1939200
-1972-07-18 00:00:00,74.62,75.37,74.12,75.37,1539200
-1972-07-19 00:00:00,75.37,76.12,75.12,75.25,2070400
-1972-07-20 00:00:00,75.37,76.0,75.37,75.62,1689600
-1972-07-21 00:00:00,75.62,76.75,75.37,76.5,1628800
-1972-07-24 00:00:00,76.75,78.0,76.75,77.62,3481600
-1972-07-25 00:00:00,76.75,76.75,74.87,74.87,6950400
-1972-07-26 00:00:00,74.87,75.0,74.5,75.0,1865600
-1972-07-27 00:00:00,75.0,76.0,75.0,75.5,1619200
-1972-07-28 00:00:00,75.5,76.25,75.37,76.12,1321600
-1972-07-31 00:00:00,76.12,76.5,75.5,75.87,2745600
-1972-08-01 00:00:00,75.75,75.75,75.25,75.37,704000
-1972-08-02 00:00:00,75.62,76.62,75.62,76.5,2364800
-1972-08-03 00:00:00,76.62,77.25,76.62,76.87,1635200
-1972-08-04 00:00:00,76.87,77.0,76.12,76.62,2521600
-1972-08-07 00:00:00,76.62,76.75,75.87,76.5,2489600
-1972-08-08 00:00:00,76.25,76.25,75.37,76.25,2326400
-1972-08-09 00:00:00,76.0,76.0,75.0,75.0,908800
-1972-08-10 00:00:00,75.0,75.62,75.0,75.5,1219200
-1972-08-11 00:00:00,75.62,77.87,75.62,77.75,2988800
-1972-08-14 00:00:00,78.25,78.87,78.25,78.37,3574400
-1972-08-15 00:00:00,78.37,78.75,77.62,78.25,4224000
-1972-08-16 00:00:00,78.25,78.62,77.87,78.0,3056000
-1972-08-17 00:00:00,78.12,78.87,78.12,78.75,2966400
-1972-08-18 00:00:00,78.75,79.75,78.75,79.62,2995200
-1972-08-21 00:00:00,79.62,80.0,79.37,79.75,2409600
-1972-08-22 00:00:00,80.0,81.62,80.0,81.12,4195200
-1972-08-23 00:00:00,81.12,81.37,79.75,80.25,3868800
-1972-08-24 00:00:00,80.25,80.37,78.62,79.12,2531200
-1972-08-25 00:00:00,79.12,79.37,78.25,78.75,2326400
-1972-08-28 00:00:00,78.75,79.25,78.62,79.12,966400
-1972-08-29 00:00:00,79.12,79.25,78.37,79.0,2489600
-1972-08-30 00:00:00,79.0,80.12,79.0,79.87,1824000
-1972-08-31 00:00:00,80.0,81.37,80.0,81.12,2131200
-1972-09-01 00:00:00,81.12,81.75,80.62,81.25,2054400
-1972-09-05 00:00:00,81.12,81.12,80.62,81.12,1161600
-1972-09-06 00:00:00,81.12,81.62,80.75,81.25,2025600
-1972-09-07 00:00:00,81.0,81.0,80.87,81.0,1529600
-1972-09-08 00:00:00,81.0,81.37,81.0,81.25,1344000
-1972-09-11 00:00:00,81.25,81.25,79.62,80.0,1948800
-1972-09-12 00:00:00,79.75,79.75,78.87,79.0,1910400
-1972-09-13 00:00:00,79.0,80.12,79.0,80.0,1731200
-1972-09-14 00:00:00,80.0,80.0,79.62,79.62,976000
-1972-09-15 00:00:00,79.87,80.25,79.87,80.12,1580800
-1972-09-18 00:00:00,80.0,80.0,79.37,80.0,1228800
-1972-09-19 00:00:00,80.0,80.25,79.62,80.0,1404800
-1972-09-20 00:00:00,80.0,80.12,79.25,79.37,1673600
-1972-09-21 00:00:00,79.37,79.37,78.37,78.87,1456000
-1972-09-22 00:00:00,78.75,78.75,78.0,78.12,1004800
-1972-09-25 00:00:00,78.25,79.0,78.25,78.5,2355200
-1972-09-26 00:00:00,78.5,79.25,78.25,78.87,1504000
-1972-09-27 00:00:00,78.87,79.87,78.62,79.75,1180800
-1972-09-28 00:00:00,79.75,80.62,79.5,80.5,3369600
-1972-09-29 00:00:00,80.75,81.62,80.75,81.12,3014400
-1972-10-02 00:00:00,81.12,81.75,80.87,81.75,2105600
-1972-10-03 00:00:00,81.87,82.87,81.87,82.75,3929600
-1972-10-04 00:00:00,83.0,84.37,83.0,83.37,4185600
-1972-10-05 00:00:00,83.37,83.62,82.87,82.87,1804800
-1972-10-06 00:00:00,82.87,83.37,81.75,82.87,3011200
-1972-10-09 00:00:00,83.0,83.62,83.0,83.25,1721600
-1972-10-10 00:00:00,83.25,84.0,83.12,83.12,2108800
-1972-10-11 00:00:00,83.12,83.5,82.62,82.62,2268800
-1972-10-12 00:00:00,82.62,83.37,82.12,83.0,2313600
-1972-10-13 00:00:00,83.0,83.0,82.37,82.5,1065600
-1972-10-16 00:00:00,82.5,82.62,81.75,81.75,1513600
-1972-10-17 00:00:00,81.75,83.0,81.75,82.87,1776000
-1972-10-18 00:00:00,83.12,83.87,83.12,83.75,2294400
-1972-10-19 00:00:00,83.75,83.87,83.25,83.62,1635200
-1972-10-20 00:00:00,83.62,84.37,83.62,84.12,2611200
-1972-10-23 00:00:00,84.12,84.5,84.0,84.12,1936000
-1972-10-24 00:00:00,84.12,84.62,84.0,84.37,1900800
-1972-10-25 00:00:00,84.37,84.87,84.12,84.75,1894400
-1972-10-26 00:00:00,84.75,85.12,84.25,84.37,3670400
-1972-10-27 00:00:00,84.25,84.25,83.5,83.87,1273600
-1972-10-30 00:00:00,83.87,84.0,82.0,82.37,1708800
-1972-10-31 00:00:00,82.75,83.5,82.75,83.5,1388800
-1972-11-01 00:00:00,84.0,85.37,84.0,85.0,4284800
-1972-11-02 00:00:00,84.87,84.87,84.12,84.5,2348800
-1972-11-03 00:00:00,84.5,85.25,84.12,85.25,2668800
-1972-11-06 00:00:00,85.37,85.87,85.37,85.75,3299200
-1972-11-08 00:00:00,85.75,86.25,85.37,85.62,3110400
-1972-11-09 00:00:00,85.62,85.62,85.12,85.25,2489600
-1972-11-10 00:00:00,85.5,86.0,85.5,85.62,2086400
-1972-11-13 00:00:00,85.87,86.5,85.87,86.37,2790400
-1972-11-14 00:00:00,86.37,86.75,86.25,86.62,2256000
-1972-11-15 00:00:00,87.0,87.75,87.0,87.25,3244800
-1972-11-16 00:00:00,87.25,87.87,87.12,87.75,2985600
-1972-11-17 00:00:00,87.75,88.0,87.62,87.87,1939200
-1972-11-20 00:00:00,87.87,87.87,86.37,87.0,2016000
-1972-11-21 00:00:00,87.0,87.5,87.0,87.25,2505600
-1972-11-22 00:00:00,87.5,88.75,87.5,88.75,3216000
-1972-11-24 00:00:00,88.75,89.25,88.62,89.12,3776000
-1972-11-27 00:00:00,89.12,89.25,87.62,88.5,2246400
-1972-11-28 00:00:00,88.37,88.37,87.5,87.5,2409600
-1972-11-29 00:00:00,87.12,87.12,86.37,86.87,2220800
-1972-11-30 00:00:00,86.87,87.25,86.62,87.25,2131200
-1972-12-01 00:00:00,87.62,88.37,87.62,88.12,3401600
-1972-12-04 00:00:00,88.12,88.12,87.62,87.62,1526400
-1972-12-05 00:00:00,87.62,88.0,87.62,87.75,1740800
-1972-12-06 00:00:00,87.75,88.25,87.62,88.0,2310400
-1972-12-07 00:00:00,88.0,88.37,88.0,88.37,1401600
-1972-12-08 00:00:00,88.37,88.62,88.25,88.5,1350400
-1972-12-11 00:00:00,88.37,88.37,87.75,87.75,1753600
-1972-12-12 00:00:00,87.75,88.37,87.62,87.75,1936000
-1972-12-13 00:00:00,87.75,88.12,87.5,87.75,1811200
-1972-12-14 00:00:00,87.75,87.87,87.0,87.0,2710400
-1972-12-15 00:00:00,87.0,87.25,86.12,87.0,1884800
-1972-12-18 00:00:00,86.62,86.62,85.5,86.12,1939200
-1972-12-19 00:00:00,86.12,86.25,85.5,85.75,1868800
-1972-12-20 00:00:00,85.75,86.25,84.87,84.87,2265600
-1972-12-21 00:00:00,84.87,85.25,84.5,85.0,1971200
-1972-12-22 00:00:00,85.0,86.12,85.0,86.0,1049600
-1972-12-26 00:00:00,86.0,86.87,86.0,86.62,748800
-1972-12-27 00:00:00,86.62,87.12,86.37,86.62,1651200
-1972-12-29 00:00:00,86.75,87.62,86.75,87.5,1641600
-1973-01-02 00:00:00,87.5,88.25,87.5,88.0,1628800
-1973-01-03 00:00:00,88.37,89.5,88.37,89.12,2064000
-1973-01-04 00:00:00,89.12,89.5,89.0,89.37,1785600
-1973-01-05 00:00:00,89.5,90.25,89.5,89.87,3539200
-1973-01-08 00:00:00,89.87,90.37,89.75,90.25,1734400
-1973-01-09 00:00:00,90.25,90.37,90.0,90.25,5273600
-1973-01-10 00:00:00,90.25,90.62,90.0,90.25,2291200
-1973-01-11 00:00:00,90.25,91.62,90.25,91.12,4188800
-1973-01-12 00:00:00,91.12,92.5,91.12,92.37,2931200
-1973-01-15 00:00:00,92.37,93.37,91.12,91.25,4115200
-1973-01-16 00:00:00,91.25,91.37,90.25,90.75,2601600
-1973-01-17 00:00:00,90.75,91.37,90.75,91.25,1766400
-1973-01-18 00:00:00,91.5,92.75,91.5,92.25,2134400
-1973-01-19 00:00:00,92.25,93.75,92.25,93.5,2016000
-1973-01-22 00:00:00,93.62,95.12,93.62,93.62,3129600
-1973-01-23 00:00:00,93.62,94.0,92.87,92.87,2150400
-1973-01-24 00:00:00,92.87,93.5,92.37,92.87,2259200
-1973-01-26 00:00:00,92.87,93.25,91.5,93.25,4614400
-1973-01-29 00:00:00,93.37,94.12,93.37,93.5,2121600
-1973-01-30 00:00:00,93.5,94.0,93.5,94.0,1846400
-1973-01-31 00:00:00,94.0,95.0,93.87,94.75,2339200
-1973-02-01 00:00:00,95.0,95.37,95.0,95.0,2940800
-1973-02-02 00:00:00,95.0,95.0,94.37,94.75,3033600
-1973-02-05 00:00:00,94.12,94.12,93.5,93.62,1804800
-1973-02-06 00:00:00,93.62,93.62,92.12,92.37,2979200
-1973-02-07 00:00:00,92.0,92.0,90.37,90.5,4585600
-1973-02-08 00:00:00,90.5,91.37,89.37,91.37,6499200
-1973-02-09 00:00:00,92.0,93.37,92.0,93.25,2588800
-1973-02-12 00:00:00,93.25,93.37,92.5,92.87,2051200
-1973-02-13 00:00:00,92.87,93.0,90.37,90.87,3600000
-1973-02-14 00:00:00,90.75,90.75,88.12,88.5,5155200
-1973-02-15 00:00:00,88.5,88.5,87.5,88.0,2953600
-1973-02-16 00:00:00,88.0,88.87,87.5,88.75,2710400
-1973-02-20 00:00:00,88.75,89.62,88.75,89.62,2486400
-1973-02-21 00:00:00,89.62,90.12,89.62,89.62,1664000
-1973-02-22 00:00:00,89.62,89.75,88.87,89.37,2160000
-1973-02-23 00:00:00,89.37,89.87,89.37,89.37,2336000
-1973-02-26 00:00:00,89.37,89.75,88.75,89.5,2220800
-1973-02-27 00:00:00,89.5,89.62,89.0,89.0,1744000
-1973-02-28 00:00:00,89.0,89.5,88.5,89.37,1459200
-1973-03-01 00:00:00,89.5,90.37,89.5,89.62,1971200
-1973-03-02 00:00:00,89.5,89.5,88.37,89.5,3120000
-1973-03-05 00:00:00,89.5,90.12,89.12,89.75,1494400
-1973-03-06 00:00:00,89.75,91.25,89.75,90.87,1696000
-1973-03-07 00:00:00,89.5,89.5,87.25,89.5,7104000
-1973-03-08 00:00:00,89.5,90.87,89.5,90.37,2339200
-1973-03-09 00:00:00,90.12,90.12,89.37,89.5,1900800
-1973-03-12 00:00:00,89.5,90.5,89.5,90.37,1366400
-1973-03-13 00:00:00,90.37,92.0,90.37,91.75,1705600
-1973-03-14 00:00:00,91.75,92.75,91.75,92.62,2588800
-1973-03-15 00:00:00,92.5,92.5,91.5,91.5,1360000
-1973-03-16 00:00:00,91.5,91.87,90.75,90.75,2896000
-1973-03-19 00:00:00,90.5,90.5,90.25,90.37,1456000
-1973-03-20 00:00:00,90.5,91.62,90.5,91.5,1401600
-1973-03-21 00:00:00,91.5,92.5,91.0,91.0,1980800
-1973-03-22 00:00:00,90.62,90.62,89.5,89.87,2710400
-1973-03-23 00:00:00,89.87,90.25,89.12,90.0,2931200
-1973-03-26 00:00:00,90.0,90.5,89.5,90.5,2464000
-1973-03-27 00:00:00,91.12,93.0,91.12,92.5,2969600
-1973-03-28 00:00:00,92.62,93.62,92.62,93.37,2889600
-1973-03-29 00:00:00,93.75,95.12,93.75,95.12,3548800
-1973-03-30 00:00:00,95.12,95.12,94.37,94.37,2489600
-1973-04-02 00:00:00,94.37,94.37,93.25,94.25,1804800
-1973-04-03 00:00:00,94.25,94.75,93.62,94.62,2464000
-1973-04-04 00:00:00,94.62,95.37,94.62,95.0,2339200
-1973-04-05 00:00:00,94.87,94.87,93.5,94.12,3936000
-1973-04-06 00:00:00,94.12,95.25,94.12,95.0,2473600
-1973-04-09 00:00:00,95.12,96.0,95.12,96.0,2009600
-1973-04-10 00:00:00,96.87,97.87,96.87,97.75,4640000
-1973-04-11 00:00:00,98.0,101.0,98.0,101.0,3929600
-1973-04-12 00:00:00,101.0,101.0,99.62,99.87,5548800
-1973-04-13 00:00:00,99.62,99.62,97.87,98.25,2944000
-1973-04-16 00:00:00,98.25,98.5,97.37,97.5,1993600
-1973-04-17 00:00:00,97.5,98.0,96.87,98.0,2940800
-1973-04-18 00:00:00,98.0,100.0,98.0,100.0,2844800
-1973-04-19 00:00:00,100.37,101.12,100.37,100.75,4464000
-1973-04-23 00:00:00,100.75,101.12,100.62,101.0,2153600
-1973-04-24 00:00:00,102.0,102.87,102.0,102.37,4204800
-1973-04-25 00:00:00,102.37,103.25,102.37,103.0,3040000
-1973-04-26 00:00:00,103.0,103.12,99.5,99.5,8444800
-1973-04-27 00:00:00,99.25,99.25,97.5,97.75,4460800
-1973-04-30 00:00:00,97.62,97.62,96.0,96.25,3680000
-1973-05-01 00:00:00,96.25,97.37,94.37,95.62,4854400
-1973-05-02 00:00:00,96.12,97.37,96.12,97.0,2988800
-1973-05-03 00:00:00,97.0,98.75,95.5,98.75,2908800
-1973-05-04 00:00:00,99.5,100.37,99.5,99.5,3865600
-1973-05-07 00:00:00,99.5,99.62,98.87,99.62,1744000
-1973-05-08 00:00:00,99.62,99.62,98.12,98.12,2086400
-1973-05-09 00:00:00,97.87,97.87,94.75,94.75,3264000
-1973-05-10 00:00:00,94.75,96.5,94.37,95.0,3286400
-1973-05-11 00:00:00,95.0,95.87,94.25,94.5,3264000
-1973-05-14 00:00:00,93.5,93.5,92.25,92.25,4521600
-1973-05-15 00:00:00,92.25,94.37,91.25,93.62,4355200
-1973-05-16 00:00:00,93.62,94.75,93.37,94.0,2240000
-1973-05-17 00:00:00,94.12,94.87,94.12,94.62,1609600
-1973-05-18 00:00:00,94.25,94.25,93.37,94.12,3075200
-1973-05-21 00:00:00,94.12,94.62,93.62,94.0,2524800
-1973-05-22 00:00:00,94.0,94.62,93.62,93.75,1990400
-1973-05-23 00:00:00,93.75,93.87,93.37,93.62,1619200
-1973-05-24 00:00:00,93.62,96.37,93.62,96.37,1580800
-1973-05-25 00:00:00,96.37,97.62,95.25,96.5,2400000
-1973-05-29 00:00:00,96.5,96.75,95.87,96.12,1065600
-1973-05-30 00:00:00,95.75,95.75,93.87,94.0,1990400
-1973-05-31 00:00:00,94.0,94.25,93.75,93.87,1420800
-1973-06-01 00:00:00,93.75,93.75,93.12,93.37,1126400
-1973-06-04 00:00:00,93.37,93.87,93.0,93.37,1433600
-1973-06-05 00:00:00,93.37,94.87,93.12,94.62,1440000
-1973-06-06 00:00:00,94.62,95.0,94.25,95.0,1296000
-1973-06-07 00:00:00,95.0,96.75,95.0,96.75,1350400
-1973-06-08 00:00:00,97.5,99.37,97.5,98.12,2729600
-1973-06-11 00:00:00,98.12,98.87,98.12,98.12,1129600
-1973-06-12 00:00:00,98.12,99.5,98.12,99.5,1385600
-1973-06-13 00:00:00,99.5,100.0,96.75,96.75,2585600
-1973-06-14 00:00:00,96.75,98.37,95.0,96.0,2940800
-1973-06-15 00:00:00,96.0,96.0,94.5,95.37,2729600
-1973-06-18 00:00:00,95.25,95.25,94.25,94.5,1894400
-1973-06-19 00:00:00,94.5,95.37,94.12,95.0,1584000
-1973-06-20 00:00:00,95.12,95.62,95.12,95.5,976000
-1973-06-21 00:00:00,95.5,95.5,94.0,94.0,1049600
-1973-06-22 00:00:00,94.62,96.0,94.62,95.0,1689600
-1973-06-25 00:00:00,95.0,95.5,94.87,95.37,1155200
-1973-06-26 00:00:00,95.37,96.25,95.25,96.25,1360000
-1973-06-27 00:00:00,96.37,97.62,96.37,97.62,1091200
-1973-06-28 00:00:00,97.62,98.75,97.12,98.62,1680000
-1973-06-29 00:00:00,98.62,99.5,98.5,98.5,2064000
-1973-07-02 00:00:00,98.5,98.5,97.5,98.25,1724800
-1973-07-03 00:00:00,98.0,98.0,97.12,97.25,1744000
-1973-07-05 00:00:00,97.25,97.62,96.37,97.37,1785600
-1973-07-06 00:00:00,97.37,97.75,96.5,96.75,1980800
-1973-07-09 00:00:00,96.25,96.25,95.5,96.25,1340800
-1973-07-10 00:00:00,96.25,96.87,94.87,95.12,1865600
-1973-07-11 00:00:00,95.12,95.87,94.62,95.25,2534400
-1973-07-12 00:00:00,95.25,95.37,94.75,94.87,1750400
-1973-07-13 00:00:00,94.75,94.75,92.75,92.75,3385600
-1973-07-16 00:00:00,92.75,94.62,91.62,93.75,2496000
-1973-07-17 00:00:00,93.75,95.5,93.62,93.75,5264000
-1973-07-18 00:00:00,93.25,93.25,92.0,92.62,2700800
-1973-07-19 00:00:00,92.0,92.0,89.75,91.0,4790400
-1973-07-20 00:00:00,91.37,92.5,91.37,92.25,2713600
-1973-07-23 00:00:00,92.87,93.75,92.87,93.25,1801600
-1973-07-24 00:00:00,93.25,95.37,92.75,95.37,1616000
-1973-07-25 00:00:00,95.37,96.12,95.37,95.5,3340800
-1973-07-26 00:00:00,95.62,98.75,95.62,97.0,2816000
-1973-07-27 00:00:00,97.0,97.37,96.62,97.25,1680000
-1973-07-30 00:00:00,97.25,97.37,96.87,97.12,1244800
-1973-07-31 00:00:00,97.12,97.25,95.62,95.75,1609600
-1973-08-01 00:00:00,95.75,96.0,94.87,94.87,1270400
-1973-08-02 00:00:00,93.62,93.62,91.87,92.75,2595200
-1973-08-03 00:00:00,92.75,92.75,91.5,91.5,1120000
-1973-08-06 00:00:00,91.5,93.37,91.12,93.0,2489600
-1973-08-07 00:00:00,93.37,94.0,93.37,93.62,1824000
-1973-08-08 00:00:00,93.62,94.25,93.12,94.0,1315200
-1973-08-09 00:00:00,94.0,94.87,93.62,94.12,1094400
-1973-08-10 00:00:00,94.12,94.25,93.25,93.62,1148800
-1973-08-13 00:00:00,93.62,93.75,93.0,93.5,1465600
-1973-08-14 00:00:00,93.37,93.37,91.62,91.62,931200
-1973-08-15 00:00:00,91.62,91.62,90.62,90.87,1705600
-1973-08-16 00:00:00,90.87,91.62,90.12,90.12,1766400
-1973-08-17 00:00:00,90.12,90.62,89.62,90.5,1046400
-1973-08-20 00:00:00,90.62,91.25,90.62,91.12,1465600
-1973-08-21 00:00:00,90.5,90.5,88.87,89.0,2659200
-1973-08-22 00:00:00,88.75,88.75,87.25,87.75,3494400
-1973-08-23 00:00:00,88.12,89.0,88.12,88.25,1974400
-1973-08-24 00:00:00,88.25,88.5,86.5,86.75,2380800
-1973-08-27 00:00:00,86.75,87.37,86.75,87.25,2620800
-1973-08-28 00:00:00,87.25,88.75,87.25,87.87,2096000
-1973-08-29 00:00:00,88.12,89.87,88.12,89.37,2073600
-1973-08-30 00:00:00,89.37,89.37,88.75,88.75,1260800
-1973-08-31 00:00:00,88.75,89.0,88.5,88.87,1084800
-1973-09-04 00:00:00,88.25,88.25,87.37,87.62,1664000
-1973-09-05 00:00:00,87.62,87.62,86.75,87.37,2006400
-1973-09-06 00:00:00,87.37,88.0,87.12,87.75,1411200
-1973-09-07 00:00:00,87.75,88.0,87.37,87.87,1024000
-1973-09-10 00:00:00,87.87,88.0,87.5,87.5,1401600
-1973-09-11 00:00:00,87.37,87.37,86.87,86.87,1686400
-1973-09-12 00:00:00,86.87,86.87,85.62,86.0,1939200
-1973-09-13 00:00:00,86.0,86.5,84.75,84.87,1715200
-1973-09-14 00:00:00,84.87,86.62,83.87,86.62,2649600
-1973-09-17 00:00:00,86.62,87.25,86.5,86.62,1260800
-1973-09-18 00:00:00,86.62,87.12,86.12,86.75,1100800
-1973-09-19 00:00:00,86.87,89.87,86.87,89.75,1980800
-1973-09-20 00:00:00,89.75,90.0,89.37,89.87,3091200
-1973-09-21 00:00:00,89.87,90.5,88.87,90.12,2460800
-1973-09-24 00:00:00,90.12,91.25,89.87,91.12,1593600
-1973-09-25 00:00:00,91.12,91.5,90.62,91.5,1699200
-1973-09-26 00:00:00,91.5,91.87,91.12,91.5,1766400
-1973-09-27 00:00:00,91.62,95.0,91.62,94.25,2966400
-1973-09-28 00:00:00,93.75,93.75,92.75,92.87,2908800
-1973-10-01 00:00:00,92.87,94.37,92.75,94.37,1580800
-1973-10-02 00:00:00,94.37,95.5,94.0,95.5,2204800
-1973-10-03 00:00:00,95.62,96.37,95.62,96.25,1046400
-1973-10-04 00:00:00,96.25,97.5,95.75,95.75,1974400
-1973-10-05 00:00:00,95.75,96.25,95.25,96.12,1481600
-1973-10-08 00:00:00,94.62,94.62,93.37,93.62,3964800
-1973-10-09 00:00:00,92.0,92.0,89.75,90.62,3625600
-1973-10-10 00:00:00,90.62,92.25,89.12,90.0,6025600
-1973-10-11 00:00:00,90.25,93.0,90.25,92.75,2880000
-1973-10-12 00:00:00,93.0,94.75,93.0,94.0,2320000
-1973-10-15 00:00:00,92.75,92.75,91.5,92.0,2953600
-1973-10-16 00:00:00,91.75,91.75,90.12,91.5,3308800
-1973-10-17 00:00:00,91.5,92.12,90.37,90.37,2950400
-1973-10-18 00:00:00,90.12,90.12,87.62,88.75,9616000
-1973-10-19 00:00:00,89.25,92.12,89.25,90.37,4486400
-1973-10-22 00:00:00,92.75,95.12,92.75,93.37,2755200
-1973-10-23 00:00:00,93.37,95.75,91.62,94.5,2720000
-1973-10-24 00:00:00,94.5,95.5,94.25,95.25,1673600
-1973-10-25 00:00:00,95.25,95.5,93.5,94.75,2393600
-1973-10-26 00:00:00,95.0,96.12,95.0,95.75,1948800
-1973-10-29 00:00:00,95.75,96.87,95.5,96.5,2028800
-1973-10-30 00:00:00,96.5,96.87,95.5,95.5,2073600
-1973-10-31 00:00:00,95.5,96.0,94.5,94.5,1689600
-1973-11-01 00:00:00,94.5,95.62,94.25,95.0,1948800
-1973-11-02 00:00:00,94.37,94.37,93.0,93.0,2505600
-1973-11-05 00:00:00,93.0,93.0,91.75,92.25,3270400
-1973-11-06 00:00:00,92.25,93.12,91.5,91.62,1833600
-1973-11-07 00:00:00,91.62,93.37,91.5,93.25,2419200
-1973-11-08 00:00:00,94.0,96.12,94.0,94.0,3926400
-1973-11-09 00:00:00,94.0,94.25,93.0,93.0,1331200
-1973-11-12 00:00:00,92.87,92.87,92.0,92.5,1424000
-1973-11-13 00:00:00,92.5,93.5,91.62,93.5,1936000
-1973-11-14 00:00:00,94.0,95.0,94.0,94.37,2364800
-1973-11-15 00:00:00,94.37,95.12,94.25,94.75,3510400
-1973-11-16 00:00:00,95.0,97.5,95.0,96.62,3980800
-1973-11-19 00:00:00,96.37,96.37,92.75,92.87,3280000
-1973-11-20 00:00:00,91.75,91.75,88.87,89.0,4009600
-1973-11-21 00:00:00,89.0,91.5,88.12,88.5,4969600
-1973-11-23 00:00:00,88.75,89.37,88.75,89.37,1174400
-1973-11-26 00:00:00,88.87,88.87,88.0,88.0,2979200
-1973-11-27 00:00:00,88.0,88.62,86.87,87.12,3014400
-1973-11-28 00:00:00,87.87,91.0,87.87,90.87,2406400
-1973-11-29 00:00:00,90.87,91.37,89.62,90.37,2294400
-1973-11-30 00:00:00,90.12,90.12,89.75,89.75,1414400
-1973-12-03 00:00:00,89.37,89.37,88.5,88.5,1926400
-1973-12-04 00:00:00,88.5,89.25,88.37,88.75,1961600
-1973-12-05 00:00:00,88.75,88.87,87.62,88.0,1660800
-1973-12-06 00:00:00,88.0,88.0,86.0,88.0,2668800
-1973-12-07 00:00:00,88.0,90.87,87.75,90.87,2950400
-1973-12-10 00:00:00,90.87,92.0,89.87,91.25,1833600
-1973-12-11 00:00:00,91.5,92.0,91.5,91.75,1948800
-1973-12-12 00:00:00,90.5,90.5,88.62,89.12,2134400
-1973-12-13 00:00:00,89.12,89.5,88.5,89.0,1715200
-1973-12-14 00:00:00,89.25,90.87,89.25,90.12,2070400
-1973-12-17 00:00:00,90.12,90.87,90.12,90.75,1020800
-1973-12-18 00:00:00,90.87,92.37,90.87,91.87,1904000
-1973-12-19 00:00:00,91.87,92.37,89.87,90.87,2710400
-1973-12-20 00:00:00,90.87,92.0,90.0,90.0,2336000
-1973-12-21 00:00:00,89.87,89.87,88.87,89.12,1680000
-1973-12-24 00:00:00,88.75,88.75,88.12,88.62,828800
-1973-12-26 00:00:00,90.0,91.12,90.0,91.12,2361600
-1973-12-27 00:00:00,91.5,93.0,91.5,92.87,1849600
-1973-12-28 00:00:00,93.25,94.87,93.25,94.5,3171200
-1973-12-31 00:00:00,94.37,94.37,93.87,94.12,966400
-1974-01-02 00:00:00,94.37,96.5,94.37,96.5,1990400
-1974-01-03 00:00:00,97.37,99.75,97.37,98.62,5251200
-1974-01-04 00:00:00,98.62,99.12,97.62,97.87,2940800
-1974-01-07 00:00:00,97.87,98.0,96.75,96.87,2060800
-1974-01-08 00:00:00,96.87,97.0,95.75,96.0,2268800
-1974-01-09 00:00:00,94.5,94.5,92.37,92.37,2995200
-1974-01-10 00:00:00,91.5,91.5,88.75,89.87,2985600
-1974-01-11 00:00:00,89.87,90.37,86.0,86.87,2896000
-1974-01-14 00:00:00,86.87,87.5,84.75,85.12,3014400
-1974-01-15 00:00:00,85.62,88.0,85.62,87.25,1846400
-1974-01-16 00:00:00,87.87,90.25,87.87,89.75,2371200
-1974-01-17 00:00:00,90.37,92.0,90.37,90.5,2880000
-1974-01-18 00:00:00,90.25,90.25,87.37,87.37,2080000
-1974-01-21 00:00:00,86.5,86.5,84.25,86.5,3740800
-1974-01-22 00:00:00,86.5,88.25,85.87,87.5,2240000
-1974-01-23 00:00:00,87.5,89.37,87.0,87.5,3056000
-1974-01-24 00:00:00,87.37,87.37,85.62,87.12,1651200
-1974-01-25 00:00:00,87.12,87.12,86.12,86.12,1331200
-1974-01-28 00:00:00,86.12,86.25,85.0,85.0,1510400
-1974-01-29 00:00:00,85.12,85.87,85.12,85.87,2086400
-1974-01-30 00:00:00,87.25,88.37,87.25,87.75,1993600
-1974-01-31 00:00:00,87.75,88.25,86.37,86.5,1376000
-1974-02-01 00:00:00,86.5,86.5,85.25,86.0,1670400
-1974-02-04 00:00:00,85.0,85.0,84.12,84.25,1529600
-1974-02-05 00:00:00,84.25,85.5,84.0,84.0,2131200
-1974-02-06 00:00:00,84.0,84.72,83.87,84.25,1814400
-1974-02-07 00:00:00,84.25,85.12,84.12,84.75,1881600
-1974-02-08 00:00:00,84.75,85.12,84.25,85.0,944000
-1974-02-11 00:00:00,84.87,84.87,81.0,81.12,1651200
-1974-02-12 00:00:00,80.75,80.75,79.12,80.37,2646400
-1974-02-13 00:00:00,80.37,80.87,80.12,80.12,1609600
-1974-02-14 00:00:00,80.12,80.37,80.0,80.12,953600
-1974-02-15 00:00:00,80.25,83.25,80.25,82.5,1446400
-1974-02-19 00:00:00,82.5,84.87,81.25,81.37,2160000
-1974-02-20 00:00:00,81.37,82.87,80.75,82.37,1046400
-1974-02-21 00:00:00,82.5,83.87,82.5,83.62,1241600
-1974-02-22 00:00:00,84.62,86.0,84.62,85.25,1750400
-1974-02-25 00:00:00,84.87,84.87,83.75,84.75,1430400
-1974-02-26 00:00:00,84.75,84.87,83.12,84.62,1974400
-1974-02-27 00:00:00,84.5,84.5,83.37,83.5,2108800
-1974-02-28 00:00:00,83.5,83.62,82.62,83.62,1161600
-1974-03-01 00:00:00,83.62,83.75,82.62,83.62,1161600
-1974-03-04 00:00:00,83.62,84.25,82.87,84.25,988800
-1974-03-05 00:00:00,84.75,86.75,84.75,86.5,3529600
-1974-03-06 00:00:00,86.5,87.25,86.37,87.0,2220800
-1974-03-07 00:00:00,86.87,86.87,86.25,86.37,1673600
-1974-03-08 00:00:00,86.37,87.0,85.12,86.87,1609600
-1974-03-11 00:00:00,86.87,88.62,86.12,88.25,1971200
-1974-03-12 00:00:00,88.25,88.37,87.0,88.25,1548800
-1974-03-13 00:00:00,88.25,88.25,87.62,87.87,1296000
-1974-03-14 00:00:00,87.87,88.87,87.75,88.87,1945600
-1974-03-15 00:00:00,88.75,88.75,87.75,88.12,1331200
-1974-03-18 00:00:00,87.87,87.87,85.75,85.87,1715200
-1974-03-19 00:00:00,85.12,85.12,84.25,84.37,1865600
-1974-03-20 00:00:00,84.37,84.87,84.12,84.5,1619200
-1974-03-21 00:00:00,84.5,84.75,83.25,83.25,1936000
-1974-03-22 00:00:00,82.75,82.75,81.87,82.25,2339200
-1974-03-25 00:00:00,82.25,82.75,81.25,82.62,1609600
-1974-03-26 00:00:00,82.62,83.75,82.5,83.37,1494400
-1974-03-27 00:00:00,83.37,83.62,82.75,82.87,1468800
-1974-03-28 00:00:00,82.87,82.87,81.87,82.25,1619200
-1974-03-29 00:00:00,82.25,82.37,81.37,81.37,1673600
-1974-04-01 00:00:00,81.25,81.25,80.12,80.25,1308800
-1974-04-02 00:00:00,80.25,80.87,80.0,80.37,1315200
-1974-04-03 00:00:00,80.37,80.37,80.0,80.37,1091200
-1974-04-04 00:00:00,80.37,81.0,80.0,80.87,1340800
-1974-04-05 00:00:00,80.62,80.62,80.0,80.37,1094400
-1974-04-08 00:00:00,80.37,80.37,80.0,80.37,800000
-1974-04-09 00:00:00,80.37,81.0,79.87,81.0,1081600
-1974-04-10 00:00:00,81.0,81.0,79.87,79.87,1046400
-1974-04-11 00:00:00,79.62,79.62,78.75,78.87,1430400
-1974-04-15 00:00:00,78.87,78.87,78.5,78.62,1081600
-1974-04-16 00:00:00,78.75,79.62,78.75,79.62,1286400
-1974-04-17 00:00:00,79.62,81.37,79.5,81.25,1616000
-1974-04-18 00:00:00,81.25,81.62,81.12,81.25,1305600
-1974-04-19 00:00:00,81.0,81.0,79.62,79.62,1331200
-1974-04-22 00:00:00,79.62,79.87,79.25,79.25,825600
-1974-04-23 00:00:00,79.25,79.87,78.5,78.5,1286400
-1974-04-24 00:00:00,78.5,78.75,77.5,78.0,1584000
-1974-04-25 00:00:00,78.0,78.0,77.12,77.62,1286400
-1974-04-26 00:00:00,77.62,78.5,77.62,78.5,1200000
-1974-04-29 00:00:00,78.25,78.25,77.0,77.0,1696000
-1974-04-30 00:00:00,77.0,77.62,76.87,77.25,1686400
-1974-05-01 00:00:00,77.25,82.5,77.12,79.62,2966400
-1974-05-02 00:00:00,79.62,80.87,79.5,79.75,1641600
-1974-05-03 00:00:00,79.62,79.62,78.25,78.5,1324800
-1974-05-06 00:00:00,78.0,78.0,77.12,77.75,649600
-1974-05-07 00:00:00,77.75,79.0,77.62,77.87,1056000
-1974-05-08 00:00:00,77.87,78.12,77.37,77.87,825600
-1974-05-09 00:00:00,78.0,79.25,78.0,79.0,1075200
-1974-05-10 00:00:00,79.0,79.25,77.37,77.62,1126400
-1974-05-13 00:00:00,77.62,78.0,76.75,77.25,1395200
-1974-05-14 00:00:00,77.25,77.62,77.12,77.12,1126400
-1974-05-15 00:00:00,76.62,76.62,75.37,76.0,1824000
-1974-05-16 00:00:00,75.12,75.12,74.0,74.25,2310400
-1974-05-17 00:00:00,73.62,73.62,72.37,72.62,1664000
-1974-05-20 00:00:00,72.62,72.87,69.87,70.37,1625600
-1974-05-21 00:00:00,70.37,72.5,70.37,72.5,2028800
-1974-05-22 00:00:00,72.5,74.12,72.5,72.5,2134400
-1974-05-23 00:00:00,72.5,72.5,71.25,71.25,1926400
-1974-05-24 00:00:00,71.5,73.0,71.5,73.0,1705600
-1974-05-28 00:00:00,73.0,73.12,71.0,71.0,1804800
-1974-05-29 00:00:00,71.0,71.62,70.62,70.87,960000
-1974-05-30 00:00:00,70.87,71.62,70.5,71.5,2070400
-1974-05-31 00:00:00,71.5,73.25,71.25,72.5,1641600
-1974-06-03 00:00:00,72.5,75.25,72.5,75.25,1206400
-1974-06-04 00:00:00,75.25,76.12,74.75,75.62,1964800
-1974-06-05 00:00:00,75.62,77.25,74.62,75.87,1411200
-1974-06-06 00:00:00,75.87,78.12,75.37,78.0,1731200
-1974-06-07 00:00:00,78.0,79.0,77.37,77.75,1404800
-1974-06-10 00:00:00,77.75,78.12,77.12,78.0,1139200
-1974-06-11 00:00:00,78.0,78.25,77.25,77.25,1024000
-1974-06-12 00:00:00,77.25,77.5,76.12,77.12,1388800
-1974-06-13 00:00:00,77.12,77.25,75.12,75.12,1324800
-1974-06-14 00:00:00,74.75,74.75,73.75,74.12,1664000
-1974-06-17 00:00:00,73.12,73.12,72.37,72.62,1286400
-1974-06-18 00:00:00,72.62,73.37,71.87,72.62,1200000
-1974-06-19 00:00:00,72.62,72.87,71.25,71.37,1075200
-1974-06-20 00:00:00,71.37,71.87,71.12,71.37,1299200
-1974-06-21 00:00:00,71.12,71.12,70.75,70.75,2515200
-1974-06-24 00:00:00,70.75,71.0,70.25,70.25,1334400
-1974-06-25 00:00:00,70.5,71.87,70.5,71.37,2873600
-1974-06-26 00:00:00,71.37,71.5,70.75,70.87,1424000
-1974-06-27 00:00:00,70.75,70.75,70.25,70.5,1030400
-1974-06-28 00:00:00,70.5,70.75,70.12,70.12,969600
-1974-07-01 00:00:00,70.12,70.87,70.12,70.37,1164800
-1974-07-02 00:00:00,70.37,70.75,70.25,70.25,1353600
-1974-07-03 00:00:00,70.25,70.87,70.12,70.37,1708800
-1974-07-05 00:00:00,70.37,70.5,70.12,70.37,1020800
-1974-07-08 00:00:00,70.0,70.0,68.62,68.62,1536000
-1974-07-09 00:00:00,68.62,69.12,68.12,68.37,1286400
-1974-07-10 00:00:00,68.37,68.87,68.0,68.0,969600
-1974-07-11 00:00:00,68.0,68.5,67.75,68.25,1433600
-1974-07-12 00:00:00,68.62,70.25,68.62,70.25,2009600
-1974-07-15 00:00:00,70.25,70.87,70.25,70.37,988800
-1974-07-16 00:00:00,70.37,70.75,70.25,70.5,700800
-1974-07-17 00:00:00,70.5,71.62,69.75,71.5,1145600
-1974-07-18 00:00:00,71.62,72.62,71.62,71.62,1366400
-1974-07-19 00:00:00,71.62,71.87,70.62,71.25,1001600
-1974-07-22 00:00:00,71.87,74.0,71.87,73.75,1321600
-1974-07-23 00:00:00,74.87,75.87,74.87,75.75,1705600
-1974-07-24 00:00:00,75.75,77.62,75.25,77.0,2044800
-1974-07-25 00:00:00,77.0,77.62,76.75,77.0,2304000
-1974-07-26 00:00:00,77.0,77.0,75.62,75.62,1404800
-1974-07-29 00:00:00,75.62,75.75,75.12,75.5,1388800
-1974-07-30 00:00:00,75.5,75.75,74.87,75.0,1353600
-1974-07-31 00:00:00,75.0,75.5,74.87,74.87,976000
-1974-08-01 00:00:00,74.87,76.12,74.75,75.5,1148800
-1974-08-02 00:00:00,75.5,76.62,75.5,76.25,1459200
-1974-08-05 00:00:00,76.25,78.0,76.12,77.37,1574400
-1974-08-06 00:00:00,77.37,79.75,77.0,77.0,2816000
-1974-08-07 00:00:00,77.0,78.5,76.62,78.5,1353600
-1974-08-08 00:00:00,78.5,78.87,76.62,76.62,1715200
-1974-08-09 00:00:00,76.62,76.75,75.75,75.75,1209600
-1974-08-12 00:00:00,75.75,76.25,75.25,75.25,969600
-1974-08-13 00:00:00,75.25,75.5,74.37,74.62,1180800
-1974-08-14 00:00:00,74.5,74.5,73.25,73.25,1020800
-1974-08-15 00:00:00,73.25,73.37,71.87,72.12,1721600
-1974-08-16 00:00:00,72.12,72.12,70.87,71.12,966400
-1974-08-19 00:00:00,70.5,70.5,69.0,70.0,2009600
-1974-08-20 00:00:00,70.0,70.62,69.62,70.5,1366400
-1974-08-21 00:00:00,70.5,70.5,68.37,68.37,1376000
-1974-08-22 00:00:00,68.37,69.0,67.87,68.25,2140800
-1974-08-23 00:00:00,68.25,69.37,68.25,68.62,1046400
-1974-08-26 00:00:00,68.62,69.25,67.75,68.87,1769600
-1974-08-27 00:00:00,68.87,69.25,68.25,68.37,1094400
-1974-08-28 00:00:00,68.37,69.12,68.12,68.12,1200000
-1974-08-29 00:00:00,68.0,68.0,66.12,66.12,1113600
-1974-08-30 00:00:00,66.5,67.25,66.5,67.25,1574400
-1974-09-03 00:00:00,67.25,67.87,64.62,64.62,1376000
-1974-09-04 00:00:00,63.5,63.5,61.25,62.38,2614400
-1974-09-05 00:00:00,62.88,64.5,62.88,64.37,1964800
-1974-09-06 00:00:00,64.37,66.37,64.37,65.75,1788800
-1974-09-09 00:00:00,65.75,66.0,63.63,63.63,969600
-1974-09-10 00:00:00,63.63,64.37,63.0,64.12,1056000
-1974-09-11 00:00:00,64.12,66.5,64.12,64.25,1715200
-1974-09-12 00:00:00,64.25,65.25,64.0,64.25,1046400
-1974-09-13 00:00:00,64.25,64.62,63.75,64.12,1424000
-1974-09-16 00:00:00,64.12,65.87,64.12,65.62,1971200
-1974-09-17 00:00:00,65.62,66.87,65.62,65.62,1715200
-1974-09-18 00:00:00,65.62,66.25,64.87,65.87,1081600
-1974-09-19 00:00:00,66.37,67.87,66.37,67.62,1705600
-1974-09-20 00:00:00,67.62,68.0,65.25,65.25,3129600
-1974-09-23 00:00:00,65.25,65.62,63.5,63.5,1155200
-1974-09-24 00:00:00,62.63,62.63,61.88,62.0,1334400
-1974-09-25 00:00:00,62.0,63.25,61.25,61.5,3011200
-1974-09-26 00:00:00,61.0,61.0,59.5,60.0,2416000
-1974-09-27 00:00:00,60.0,60.38,59.38,59.63,2028800
-1974-09-30 00:00:00,59.13,59.13,58.5,58.75,2115200
-1974-10-01 00:00:00,58.75,58.75,57.5,58.38,1696000
-1974-10-02 00:00:00,58.38,58.5,55.88,56.25,1705600
-1974-10-03 00:00:00,56.25,56.5,54.88,54.88,1980800
-1974-10-04 00:00:00,54.88,56.38,54.88,55.75,2710400
-1974-10-07 00:00:00,56.25,59.5,56.25,59.38,2624000
-1974-10-08 00:00:00,59.38,60.88,58.5,60.5,2099200
-1974-10-09 00:00:00,60.5,64.25,58.88,64.0,3264000
-1974-10-10 00:00:00,64.12,66.87,64.12,64.12,4470400
-1974-10-11 00:00:00,64.12,66.25,63.0,65.37,3046400
-1974-10-14 00:00:00,65.5,68.5,65.5,66.0,2870400
-1974-10-15 00:00:00,66.0,68.0,65.0,66.0,2886400
-1974-10-16 00:00:00,66.0,66.0,64.75,64.87,1433600
-1974-10-17 00:00:00,64.87,66.12,64.25,65.87,1433600
-1974-10-18 00:00:00,66.62,67.62,66.62,67.25,1699200
-1974-10-21 00:00:00,67.25,68.5,66.87,68.37,1324800
-1974-10-22 00:00:00,68.62,69.87,68.62,68.87,2505600
-1974-10-23 00:00:00,68.37,68.37,66.62,66.75,2294400
-1974-10-24 00:00:00,66.75,66.87,65.25,65.75,1734400
-1974-10-25 00:00:00,65.75,66.37,65.25,65.87,1584000
-1974-10-28 00:00:00,65.87,65.87,64.62,65.87,1321600
-1974-10-29 00:00:00,66.0,68.75,66.0,68.62,1984000
-1974-10-30 00:00:00,68.87,71.0,68.87,69.87,2416000
-1974-10-31 00:00:00,69.87,70.37,68.25,68.5,2614400
-1974-11-01 00:00:00,68.5,69.12,67.75,68.87,2025600
-1974-11-04 00:00:00,68.37,68.37,66.75,67.87,1366400
-1974-11-05 00:00:00,67.87,68.75,67.25,68.62,1459200
-1974-11-06 00:00:00,68.62,70.25,68.62,69.0,3628800
-1974-11-07 00:00:00,69.0,69.75,68.5,68.87,2000000
-1974-11-08 00:00:00,68.87,69.0,68.12,68.75,1606400
-1974-11-11 00:00:00,68.75,69.0,68.25,68.75,748800
-1974-11-12 00:00:00,68.75,69.25,68.25,68.37,1174400
-1974-11-13 00:00:00,67.87,67.87,65.87,65.87,2284800
-1974-11-14 00:00:00,65.87,66.87,65.62,66.75,2035200
-1974-11-15 00:00:00,66.62,66.62,65.0,65.0,1548800
-1974-11-18 00:00:00,64.62,64.62,62.5,62.5,1411200
-1974-11-19 00:00:00,62.13,62.13,60.5,60.88,1574400
-1974-11-20 00:00:00,60.88,60.88,59.13,59.5,1926400
-1974-11-21 00:00:00,59.13,59.13,58.25,58.88,2729600
-1974-11-22 00:00:00,59.25,60.25,59.25,59.5,1510400
-1974-11-25 00:00:00,59.5,60.38,59.13,59.88,1456000
-1974-11-26 00:00:00,59.88,61.5,58.88,60.13,2400000
-1974-11-27 00:00:00,60.63,63.63,60.63,61.5,2380800
-1974-11-29 00:00:00,61.63,63.0,61.63,62.75,944000
-1974-12-02 00:00:00,62.5,62.5,61.63,61.63,1059200
-1974-12-03 00:00:00,61.63,61.88,61.13,61.5,1148800
-1974-12-04 00:00:00,61.5,62.0,61.13,61.5,1091200
-1974-12-05 00:00:00,61.5,62.5,60.88,60.88,1993600
-1974-12-06 00:00:00,60.25,60.25,59.0,59.63,2016000
-1974-12-09 00:00:00,59.63,59.75,58.13,59.38,2313600
-1974-12-10 00:00:00,59.38,61.13,59.25,60.88,2064000
-1974-12-11 00:00:00,60.88,63.13,60.88,61.63,3241600
-1974-12-12 00:00:00,61.63,62.25,61.0,61.25,3270400
-1974-12-13 00:00:00,61.38,62.88,61.38,62.5,1993600
-1974-12-16 00:00:00,62.5,62.63,61.88,62.0,2665600
-1974-12-17 00:00:00,62.0,63.5,62.0,63.5,2614400
-1974-12-18 00:00:00,63.5,64.25,63.0,63.0,1984000
-1974-12-19 00:00:00,63.0,63.0,62.0,62.75,2726400
-1974-12-20 00:00:00,62.75,62.75,61.75,61.75,1731200
-1974-12-23 00:00:00,61.75,62.0,61.0,61.25,1744000
-1974-12-24 00:00:00,61.25,62.38,61.25,62.38,793600
-1974-12-26 00:00:00,62.38,63.63,62.38,63.38,1244800
-1974-12-27 00:00:00,63.38,63.88,62.88,63.38,1004800
-1974-12-30 00:00:00,63.38,63.38,62.38,63.13,1750400
-1974-12-31 00:00:00,63.13,64.62,63.0,64.62,985600
-1975-01-02 00:00:00,65.0,66.5,65.0,66.25,1456000
-1975-01-03 00:00:00,66.25,67.75,66.12,67.25,1830400
-1975-01-06 00:00:00,67.25,68.0,66.25,66.25,2611200
-1975-01-07 00:00:00,66.25,67.5,66.0,66.87,1600000
-1975-01-08 00:00:00,66.87,67.25,66.5,66.5,1664000
-1975-01-09 00:00:00,66.5,67.25,65.5,67.25,1385600
-1975-01-10 00:00:00,67.87,69.0,67.87,69.0,3574400
-1975-01-13 00:00:00,69.0,69.75,68.62,68.62,1811200
-1975-01-14 00:00:00,68.62,69.25,68.12,68.75,1616000
-1975-01-15 00:00:00,68.75,69.25,68.25,69.12,1334400
-1975-01-16 00:00:00,69.12,69.12,68.25,68.37,1699200
-1975-01-17 00:00:00,68.37,68.37,67.0,67.12,1139200
-1975-01-20 00:00:00,67.12,67.87,66.62,67.87,1129600
-1975-01-21 00:00:00,67.87,68.37,67.25,67.37,1974400
-1975-01-22 00:00:00,67.37,68.12,66.37,68.12,1161600
-1975-01-23 00:00:00,68.12,69.37,68.12,68.75,2720000
-1975-01-24 00:00:00,68.75,70.25,68.75,69.62,2950400
-1975-01-27 00:00:00,70.87,72.87,70.87,72.12,4864000
-1975-01-28 00:00:00,72.37,73.5,72.37,72.62,5225600
-1975-01-29 00:00:00,72.62,74.37,72.12,74.0,3164800
-1975-01-30 00:00:00,74.0,75.0,72.5,72.5,4009600
-1975-01-31 00:00:00,72.5,73.37,71.75,73.12,2540800
-1975-02-03 00:00:00,73.12,74.62,73.12,74.25,2144000
-1975-02-04 00:00:00,74.25,75.87,73.12,75.75,3228800
-1975-02-05 00:00:00,74.5,74.5,73.12,73.75,2976000
-1975-02-06 00:00:00,73.75,74.37,73.12,73.25,3830400
-1975-02-07 00:00:00,73.25,73.5,72.25,73.25,1734400
-1975-02-10 00:00:00,73.25,73.62,72.5,73.12,1571200
-1975-02-11 00:00:00,73.12,73.37,72.12,72.75,1744000
-1975-02-12 00:00:00,72.75,72.87,71.62,72.37,4579200
-1975-02-13 00:00:00,72.5,73.87,72.5,73.75,4611200
-1975-02-14 00:00:00,73.75,74.0,73.12,73.62,1974400
-1975-02-18 00:00:00,73.62,74.75,73.37,74.12,2224000
-1975-02-19 00:00:00,74.12,75.37,73.62,75.25,1721600
-1975-02-20 00:00:00,76.12,77.75,76.12,77.75,2521600
-1975-02-21 00:00:00,77.75,78.25,77.25,77.25,2480000
-1975-02-24 00:00:00,77.0,77.0,76.25,76.25,1801600
-1975-02-25 00:00:00,76.25,76.37,75.37,75.75,2233600
-1975-02-26 00:00:00,75.75,77.12,75.62,76.75,1920000
-1975-02-27 00:00:00,76.87,77.75,76.87,77.0,1664000
-1975-02-28 00:00:00,77.0,77.75,76.75,77.37,1171200
-1975-03-03 00:00:00,77.37,78.0,77.25,78.0,2393600
-1975-03-04 00:00:00,78.25,79.62,78.25,78.25,2364800
-1975-03-05 00:00:00,78.25,78.75,75.25,75.25,2169600
-1975-03-06 00:00:00,75.25,76.25,74.62,75.87,1715200
-1975-03-07 00:00:00,75.87,76.5,75.12,76.25,1779200
-1975-03-10 00:00:00,76.25,77.12,76.12,77.0,1526400
-1975-03-11 00:00:00,77.12,78.25,77.12,77.62,1609600
-1975-03-12 00:00:00,77.5,77.5,76.75,76.75,1350400
-1975-03-13 00:00:00,76.5,76.5,75.62,76.0,1273600
-1975-03-14 00:00:00,76.0,77.37,75.62,76.12,2060800
-1975-03-17 00:00:00,76.12,76.25,75.37,75.37,1433600
-1975-03-18 00:00:00,75.37,75.62,72.75,73.0,2524800
-1975-03-19 00:00:00,72.87,72.87,70.87,72.0,3286400
-1975-03-20 00:00:00,72.0,74.25,72.0,72.87,1760000
-1975-03-21 00:00:00,72.87,73.37,72.37,73.0,1030400
-1975-03-24 00:00:00,71.75,71.75,70.62,71.0,2614400
-1975-03-25 00:00:00,71.0,72.25,69.75,71.5,2355200
-1975-03-26 00:00:00,71.75,74.0,71.75,74.0,1280000
-1975-03-27 00:00:00,74.0,74.75,73.5,73.62,1206400
-1975-03-31 00:00:00,73.87,74.62,73.87,74.0,1270400
-1975-04-01 00:00:00,74.0,74.75,73.75,74.0,3200000
-1975-04-02 00:00:00,74.0,74.37,73.25,73.37,1056000
-1975-04-03 00:00:00,73.25,73.25,71.62,71.75,1308800
-1975-04-04 00:00:00,71.62,71.62,70.37,70.75,1280000
-1975-04-07 00:00:00,70.75,71.12,70.25,70.37,2070400
-1975-04-08 00:00:00,70.5,72.0,70.5,71.62,1155200
-1975-04-09 00:00:00,71.62,74.0,71.62,73.5,1609600
-1975-04-10 00:00:00,73.5,74.37,73.5,74.0,1414400
-1975-04-11 00:00:00,74.0,75.0,73.75,75.0,1024000
-1975-04-14 00:00:00,76.0,77.0,76.0,76.12,1830400
-1975-04-15 00:00:00,76.37,78.87,76.37,77.87,2393600
-1975-04-16 00:00:00,77.75,77.75,76.62,76.87,1401600
-1975-04-17 00:00:00,77.62,78.62,77.62,78.25,2499200
-1975-04-18 00:00:00,78.25,78.37,77.0,77.75,2006400
-1975-04-21 00:00:00,77.75,78.25,77.25,77.5,905600
-1975-04-22 00:00:00,77.87,78.87,77.87,78.62,1734400
-1975-04-23 00:00:00,78.62,78.75,77.87,78.37,1628800
-1975-04-24 00:00:00,78.37,79.87,78.12,79.37,1990400
-1975-04-25 00:00:00,79.62,80.37,79.62,80.0,2224000
-1975-04-28 00:00:00,80.0,80.25,79.75,80.0,1024000
-1975-04-29 00:00:00,80.0,80.25,79.62,79.62,1331200
-1975-04-30 00:00:00,79.62,81.0,79.5,81.0,1401600
-1975-05-01 00:00:00,81.0,83.87,81.0,83.5,2534400
-1975-05-02 00:00:00,84.12,84.87,84.12,84.75,2406400
-1975-05-05 00:00:00,84.75,86.62,84.5,86.25,2041600
-1975-05-06 00:00:00,86.0,86.0,82.37,82.37,2691200
-1975-05-07 00:00:00,82.37,82.87,80.87,82.12,3040000
-1975-05-08 00:00:00,82.12,82.62,81.75,81.87,1590400
-1975-05-09 00:00:00,82.0,82.87,82.0,82.12,2230400
-1975-05-12 00:00:00,82.12,82.87,82.12,82.5,1126400
-1975-05-13 00:00:00,82.5,83.75,81.87,83.37,1884800
-1975-05-14 00:00:00,83.37,84.25,83.0,83.37,2345600
-1975-05-15 00:00:00,83.37,84.62,82.75,82.75,2281600
-1975-05-16 00:00:00,82.62,82.62,82.0,82.5,1324800
-1975-05-19 00:00:00,82.37,82.37,81.25,81.75,1564800
-1975-05-20 00:00:00,81.75,82.37,81.12,81.25,1404800
-1975-05-21 00:00:00,81.25,81.37,80.0,80.0,1750400
-1975-05-22 00:00:00,80.0,81.25,80.0,80.87,1350400
-1975-05-23 00:00:00,81.12,81.87,81.12,81.87,1091200
-1975-05-27 00:00:00,82.37,83.25,82.37,83.12,1280000
-1975-05-28 00:00:00,83.12,84.75,83.12,83.87,1724800
-1975-05-29 00:00:00,83.87,85.5,83.5,85.37,1740800
-1975-05-30 00:00:00,86.5,87.75,86.5,87.62,3593600
-1975-06-02 00:00:00,88.25,89.5,88.25,89.12,3990400
-1975-06-03 00:00:00,89.0,89.0,87.62,87.87,2268800
-1975-06-04 00:00:00,87.87,88.12,86.5,86.5,2400000
-1975-06-05 00:00:00,86.5,87.5,85.37,87.12,3046400
-1975-06-06 00:00:00,87.62,88.37,87.62,88.0,2348800
-1975-06-09 00:00:00,88.0,88.5,87.12,87.25,2166400
-1975-06-10 00:00:00,87.25,88.25,85.87,88.25,2544000
-1975-06-11 00:00:00,88.75,89.75,88.75,89.37,2428800
-1975-06-12 00:00:00,89.37,90.62,89.12,89.62,2710400
-1975-06-13 00:00:00,89.62,91.12,89.5,91.12,2041600
-1975-06-16 00:00:00,91.62,92.37,91.62,92.0,3225600
-1975-06-17 00:00:00,92.0,92.12,89.62,90.25,3273600
-1975-06-18 00:00:00,90.0,90.0,88.25,88.87,2355200
-1975-06-19 00:00:00,88.87,90.75,88.37,90.5,2588800
-1975-06-20 00:00:00,90.5,91.5,90.5,91.0,2160000
-1975-06-23 00:00:00,91.0,91.25,89.87,91.25,1664000
-1975-06-24 00:00:00,91.37,92.37,91.37,91.37,2320000
-1975-06-25 00:00:00,91.37,91.62,90.87,91.25,1699200
-1975-06-26 00:00:00,91.25,92.37,91.12,91.87,1900800
-1975-06-27 00:00:00,91.87,92.12,91.5,91.87,2044800
-1975-06-30 00:00:00,91.87,92.5,91.87,92.5,1395200
-1975-07-01 00:00:00,92.37,92.37,91.25,91.87,3350400
-1975-07-02 00:00:00,91.75,91.75,91.25,91.75,1280000
-1975-07-03 00:00:00,91.75,92.0,91.12,91.75,5129600
-1975-07-07 00:00:00,91.5,91.5,90.5,90.5,1366400
-1975-07-08 00:00:00,90.0,90.0,89.5,89.75,1308800
-1975-07-09 00:00:00,89.75,90.37,89.37,90.37,2620800
-1975-07-10 00:00:00,90.37,91.0,90.37,90.37,1571200
-1975-07-11 00:00:00,90.62,91.75,90.62,91.37,2284800
-1975-07-14 00:00:00,91.62,92.0,91.62,91.75,1955200
-1975-07-15 00:00:00,91.75,92.25,91.25,91.37,2329600
-1975-07-16 00:00:00,91.37,91.87,89.5,89.75,2720000
-1975-07-17 00:00:00,89.75,89.87,88.75,89.12,1945600
-1975-07-18 00:00:00,89.12,89.25,88.62,89.0,1468800
-1975-07-21 00:00:00,89.0,89.5,88.37,88.87,1849600
-1975-07-22 00:00:00,88.0,88.0,87.12,87.5,2275200
-1975-07-23 00:00:00,87.5,88.0,87.5,87.87,1619200
-1975-07-24 00:00:00,87.87,88.25,86.75,87.5,1465600
-1975-07-25 00:00:00,87.5,87.75,87.0,87.37,1395200
-1975-07-28 00:00:00,87.37,87.75,87.0,87.37,969600
-1975-07-29 00:00:00,87.37,88.25,87.37,87.5,1513600
-1975-07-30 00:00:00,87.5,87.75,87.25,87.62,1395200
-1975-07-31 00:00:00,87.62,88.12,87.0,87.0,1420800
-1975-08-01 00:00:00,87.0,87.87,86.62,87.87,1241600
-1975-08-04 00:00:00,87.62,87.62,86.5,86.75,1056000
-1975-08-05 00:00:00,86.75,87.62,86.75,87.0,966400
-1975-08-06 00:00:00,86.87,86.87,85.75,86.37,1670400
-1975-08-07 00:00:00,86.37,86.87,86.25,86.62,1094400
-1975-08-08 00:00:00,86.62,86.75,86.0,86.0,1081600
-1975-08-11 00:00:00,86.0,86.0,85.37,86.0,2240000
-1975-08-12 00:00:00,86.0,87.75,85.75,87.5,1520000
-1975-08-13 00:00:00,87.5,87.75,86.75,87.12,931200
-1975-08-14 00:00:00,87.12,87.12,86.0,86.0,2080000
-1975-08-15 00:00:00,86.0,86.25,85.75,86.25,1136000
-1975-08-18 00:00:00,86.25,86.87,86.25,86.25,1225600
-1975-08-19 00:00:00,86.25,86.87,86.25,86.75,995200
-1975-08-20 00:00:00,86.5,86.5,84.87,84.87,2310400
-1975-08-21 00:00:00,84.87,85.5,84.5,85.37,1939200
-1975-08-22 00:00:00,85.37,85.5,85.0,85.0,1030400
-1975-08-25 00:00:00,85.0,85.5,85.0,85.25,1075200
-1975-08-26 00:00:00,85.25,85.5,84.87,85.0,1241600
-1975-08-27 00:00:00,85.0,85.0,84.37,84.62,2176000
-1975-08-28 00:00:00,84.62,86.37,84.37,86.12,2681600
-1975-08-29 00:00:00,86.5,87.25,86.5,86.75,1033600
-1975-09-02 00:00:00,86.75,87.62,86.62,86.62,828800
-1975-09-03 00:00:00,86.62,86.62,86.12,86.37,1315200
-1975-09-04 00:00:00,86.37,86.5,85.75,86.0,1228800
-1975-09-05 00:00:00,86.0,86.62,86.0,86.12,1110400
-1975-09-08 00:00:00,86.12,86.62,86.12,86.5,1049600
-1975-09-09 00:00:00,86.5,87.5,86.25,86.25,1468800
-1975-09-10 00:00:00,86.25,86.75,85.62,86.75,1299200
-1975-09-11 00:00:00,86.75,86.75,86.12,86.25,1020800
-1975-09-12 00:00:00,86.25,86.87,86.12,86.25,1254400
-1975-09-15 00:00:00,86.12,86.12,85.75,85.87,790400
-1975-09-16 00:00:00,85.87,86.62,85.87,85.87,1081600
-1975-09-17 00:00:00,85.87,86.25,85.87,86.12,774400
-1975-09-18 00:00:00,86.25,87.75,86.25,87.62,1974400
-1975-09-19 00:00:00,88.87,90.0,88.87,89.5,3049600
-1975-09-22 00:00:00,89.5,89.87,89.12,89.25,1200000
-1975-09-23 00:00:00,89.25,91.5,88.75,91.5,1625600
-1975-09-24 00:00:00,91.75,93.0,91.75,91.75,2755200
-1975-09-25 00:00:00,91.75,91.75,90.37,90.5,1849600
-1975-09-26 00:00:00,90.5,91.0,90.25,90.87,1769600
-1975-09-29 00:00:00,90.62,90.62,88.37,88.62,976000
-1975-09-30 00:00:00,88.62,88.75,87.5,87.5,1110400
-1975-10-01 00:00:00,87.5,88.12,86.75,86.87,1308800
-1975-10-02 00:00:00,87.12,88.37,87.12,87.87,1795200
-1975-10-03 00:00:00,88.0,90.5,88.0,90.25,1779200
-1975-10-06 00:00:00,90.5,91.37,90.5,90.62,1536000
-1975-10-07 00:00:00,90.62,91.12,90.25,91.12,1539200
-1975-10-08 00:00:00,91.12,92.5,90.5,92.37,1635200
-1975-10-09 00:00:00,92.37,93.25,92.37,92.5,2313600
-1975-10-10 00:00:00,92.25,92.25,90.62,91.12,1606400
-1975-10-13 00:00:00,91.12,92.37,90.75,92.37,1574400
-1975-10-14 00:00:00,92.62,93.75,92.62,92.62,3366400
-1975-10-15 00:00:00,92.62,92.87,92.25,92.75,1910400
-1975-10-16 00:00:00,93.25,94.0,93.25,93.37,3296000
-1975-10-17 00:00:00,93.0,93.0,91.75,92.0,1510400
-1975-10-20 00:00:00,92.0,92.37,91.12,92.37,1520000
-1975-10-21 00:00:00,92.75,93.87,92.75,92.87,2220800
-1975-10-22 00:00:00,92.87,93.12,91.62,92.0,2185600
-1975-10-23 00:00:00,92.0,92.75,91.37,92.37,1948800
-1975-10-24 00:00:00,92.25,92.25,90.0,90.12,4176000
-1975-10-27 00:00:00,90.12,90.12,88.37,88.87,3094400
-1975-10-28 00:00:00,89.5,90.75,89.5,90.37,3776000
-1975-10-29 00:00:00,90.37,90.37,89.62,90.0,1801600
-1975-10-30 00:00:00,90.0,90.25,89.62,89.62,1696000
-1975-10-31 00:00:00,89.62,90.12,89.12,89.12,1296000
-1975-11-03 00:00:00,89.12,89.5,88.5,88.75,1104000
-1975-11-04 00:00:00,88.75,89.5,88.37,88.87,1424000
-1975-11-05 00:00:00,88.5,88.5,87.5,87.5,2054400
-1975-11-06 00:00:00,87.5,87.75,86.0,87.5,2339200
-1975-11-07 00:00:00,87.5,87.87,86.0,86.5,1510400
-1975-11-10 00:00:00,86.5,87.0,85.37,86.75,1868800
-1975-11-11 00:00:00,87.0,87.5,87.0,87.37,2054400
-1975-11-12 00:00:00,87.5,88.5,87.5,88.5,1939200
-1975-11-13 00:00:00,88.5,89.87,88.25,88.25,3401600
-1975-11-14 00:00:00,88.25,88.62,87.75,88.12,1788800
-1975-11-17 00:00:00,88.12,88.37,87.75,88.37,2339200
-1975-11-18 00:00:00,88.5,89.25,88.5,88.62,3145600
-1975-11-19 00:00:00,88.5,88.5,87.5,87.62,1948800
-1975-11-20 00:00:00,87.62,87.75,86.0,86.0,2499200
-1975-11-21 00:00:00,85.75,85.75,84.25,84.5,4176000
-1975-11-24 00:00:00,84.5,84.87,83.75,84.75,2259200
-1975-11-25 00:00:00,85.25,86.37,85.25,86.0,2406400
-1975-11-26 00:00:00,86.0,86.5,85.87,86.37,2086400
-1975-11-28 00:00:00,86.37,86.62,85.75,86.0,1401600
-1975-12-01 00:00:00,86.0,86.25,85.5,85.5,1420800
-1975-12-02 00:00:00,85.37,85.37,85.0,85.12,2140800
-1975-12-03 00:00:00,84.62,84.62,83.37,83.62,2710400
-1975-12-04 00:00:00,83.62,84.37,83.25,84.25,1830400
-1975-12-05 00:00:00,84.25,84.5,83.75,83.75,1779200
-1975-12-08 00:00:00,83.75,84.62,83.5,84.37,1580800
-1975-12-09 00:00:00,84.37,85.25,83.87,85.25,2630400
-1975-12-10 00:00:00,85.25,86.25,84.75,86.25,1660800
-1975-12-11 00:00:00,86.25,86.62,85.87,86.12,1315200
-1975-12-12 00:00:00,86.12,86.37,85.75,86.37,1750400
-1975-12-15 00:00:00,86.37,86.75,86.12,86.37,1315200
-1975-12-16 00:00:00,86.75,87.75,86.75,87.62,2489600
-1975-12-17 00:00:00,87.62,88.37,87.12,87.5,2454400
-1975-12-18 00:00:00,87.5,87.87,87.12,87.87,1664000
-1975-12-19 00:00:00,87.87,88.0,87.5,87.62,1571200
-1975-12-22 00:00:00,87.62,87.62,86.75,86.75,1420800
-1975-12-23 00:00:00,86.75,87.0,86.37,86.87,2646400
-1975-12-24 00:00:00,87.12,87.87,87.12,87.87,995200
-1975-12-26 00:00:00,87.87,88.5,87.62,88.5,656000
-1975-12-29 00:00:00,88.5,89.37,88.37,89.25,1244800
-1975-12-30 00:00:00,89.25,89.75,88.87,88.87,1654400
-1975-12-31 00:00:00,88.87,89.0,88.5,88.75,953600
-1976-01-02 00:00:00,89.0,90.25,89.0,90.0,1200000
-1976-01-05 00:00:00,90.25,91.87,90.25,91.87,1715200
-1976-01-06 00:00:00,91.87,92.25,91.62,91.87,2131200
-1976-01-07 00:00:00,91.87,93.0,91.25,91.75,3884800
-1976-01-08 00:00:00,91.75,92.37,91.12,92.0,2851200
-1976-01-09 00:00:00,92.0,92.5,91.37,92.0,5833600
-1976-01-12 00:00:00,92.0,92.25,91.62,92.12,2579200
-1976-01-13 00:00:00,92.12,93.0,91.25,91.25,3910400
-1976-01-14 00:00:00,91.12,91.12,90.5,91.12,3065600
-1976-01-15 00:00:00,91.12,91.62,90.62,90.75,2905600
-1976-01-16 00:00:00,90.75,90.87,90.25,90.5,1920000
-1976-01-19 00:00:00,90.5,92.5,90.5,92.37,2649600
-1976-01-20 00:00:00,92.37,92.5,91.25,92.12,3024000
-1976-01-21 00:00:00,92.12,92.12,91.62,91.75,3606400
-1976-01-22 00:00:00,91.75,91.75,91.0,91.0,2233600
-1976-01-23 00:00:00,91.12,92.0,91.12,91.37,1779200
-1976-01-26 00:00:00,91.37,92.62,91.25,91.25,3353600
-1976-01-27 00:00:00,91.25,92.12,91.12,92.0,3939200
-1976-01-28 00:00:00,92.0,92.62,91.62,92.0,2659200
-1976-01-29 00:00:00,92.0,92.37,91.62,91.87,2880000
-1976-01-30 00:00:00,91.87,92.25,90.87,91.0,3315200
-1976-02-02 00:00:00,91.0,91.75,90.5,91.25,2364800
-1976-02-03 00:00:00,91.5,92.12,91.5,92.0,4035200
-1976-02-04 00:00:00,92.0,92.0,91.0,91.87,5580800
-1976-02-05 00:00:00,91.87,92.75,91.37,91.62,3849600
-1976-02-06 00:00:00,91.37,91.37,90.5,91.12,3865600
-1976-02-09 00:00:00,90.87,90.87,89.25,89.62,3299200
-1976-02-10 00:00:00,89.62,90.0,88.12,88.75,3859200
-1976-02-11 00:00:00,88.75,89.5,88.37,88.5,2988800
-1976-02-12 00:00:00,88.5,89.0,88.12,88.12,3344000
-1976-02-13 00:00:00,88.12,88.62,87.25,87.87,3244800
-1976-02-17 00:00:00,86.75,86.75,85.37,85.75,3235200
-1976-02-18 00:00:00,85.75,87.62,85.62,87.12,3353600
-1976-02-19 00:00:00,88.0,89.0,88.0,88.5,3145600
-1976-02-20 00:00:00,88.5,89.12,88.0,89.0,2684800
-1976-02-23 00:00:00,89.0,89.87,88.37,89.5,2016000
-1976-02-24 00:00:00,89.5,90.37,89.0,89.25,2540800
-1976-02-25 00:00:00,89.25,89.25,88.12,89.0,2515200
-1976-02-26 00:00:00,89.0,89.12,87.62,87.75,4233600
-1976-02-27 00:00:00,87.75,87.87,87.12,87.12,2345600
-1976-03-01 00:00:00,87.25,88.5,87.25,88.12,2793600
-1976-03-02 00:00:00,88.12,88.75,88.12,88.75,3651200
-1976-03-03 00:00:00,88.75,89.25,88.25,88.75,2371200
-1976-03-04 00:00:00,88.75,89.12,87.87,88.0,1379200
-1976-03-05 00:00:00,88.0,88.87,86.62,87.5,2140800
-1976-03-08 00:00:00,87.5,88.0,87.25,88.0,2284800
-1976-03-09 00:00:00,88.0,88.5,87.12,87.25,1936000
-1976-03-10 00:00:00,87.25,88.12,86.12,88.12,3056000
-1976-03-11 00:00:00,88.12,89.25,87.75,89.12,2428800
-1976-03-12 00:00:00,89.12,89.37,87.87,87.87,2480000
-1976-03-15 00:00:00,87.87,87.87,87.0,87.37,2553600
-1976-03-16 00:00:00,87.37,88.5,87.37,88.5,2428800
-1976-03-17 00:00:00,88.5,89.25,88.12,88.5,2505600
-1976-03-18 00:00:00,88.5,89.25,88.25,88.75,3308800
-1976-03-19 00:00:00,88.75,89.12,88.5,89.0,1651200
-1976-03-22 00:00:00,89.12,90.0,89.12,89.75,2428800
-1976-03-23 00:00:00,89.75,91.75,89.62,91.62,3609600
-1976-03-24 00:00:00,93.25,94.12,93.25,93.75,6204800
-1976-03-25 00:00:00,93.87,95.12,93.87,94.0,5260800
-1976-03-26 00:00:00,94.0,94.87,92.75,93.12,3795200
-1976-03-29 00:00:00,93.12,93.12,92.37,92.87,2710400
-1976-03-30 00:00:00,92.87,93.25,91.62,92.12,2819200
-1976-03-31 00:00:00,92.12,93.87,92.12,93.87,2976000
-1976-04-01 00:00:00,93.87,94.62,93.12,93.75,4764800
-1976-04-02 00:00:00,93.75,93.87,92.75,93.62,3030400
-1976-04-05 00:00:00,94.0,95.37,94.0,95.0,5513600
-1976-04-06 00:00:00,95.0,95.5,93.5,93.87,3776000
-1976-04-07 00:00:00,93.87,94.0,91.75,92.0,2595200
-1976-04-08 00:00:00,92.0,92.0,89.87,91.0,3539200
-1976-04-09 00:00:00,91.0,91.37,90.0,90.0,1910400
-1976-04-12 00:00:00,90.0,90.62,89.5,89.87,1785600
-1976-04-13 00:00:00,89.87,91.75,89.87,91.62,2089600
-1976-04-14 00:00:00,91.87,93.75,91.87,92.0,3580800
-1976-04-15 00:00:00,92.0,92.87,91.12,92.5,2166400
-1976-04-19 00:00:00,92.62,93.87,92.62,93.5,2294400
-1976-04-20 00:00:00,94.12,95.5,94.12,95.5,4230400
-1976-04-21 00:00:00,95.5,96.37,95.12,96.0,3289600
-1976-04-22 00:00:00,96.0,96.0,94.37,94.75,3993600
-1976-04-23 00:00:00,94.62,94.62,93.5,93.5,5769600
-1976-04-26 00:00:00,93.5,93.87,92.75,93.25,2665600
-1976-04-27 00:00:00,93.37,94.62,93.37,94.0,2188800
-1976-04-28 00:00:00,94.0,95.62,93.75,95.5,3779200
-1976-04-29 00:00:00,95.5,96.0,95.12,95.25,3673600
-1976-04-30 00:00:00,95.25,95.75,94.0,94.25,3289600
-1976-05-03 00:00:00,94.12,94.12,93.12,93.37,2601600
-1976-05-04 00:00:00,93.5,95.62,93.5,95.25,3129600
-1976-05-05 00:00:00,95.25,96.37,95.25,96.25,3686400
-1976-05-06 00:00:00,96.25,97.62,95.62,96.87,3446400
-1976-05-07 00:00:00,96.75,99.25,96.75,99.25,5030400
-1976-05-10 00:00:00,99.25,99.25,98.0,98.12,4326400
-1976-05-11 00:00:00,98.12,99.0,97.37,97.5,3616000
-1976-05-12 00:00:00,97.5,98.75,97.12,98.75,3459200
-1976-05-13 00:00:00,98.75,99.0,97.87,97.87,2454400
-1976-05-14 00:00:00,97.87,98.0,97.0,97.12,1868800
-1976-05-17 00:00:00,97.12,97.75,96.75,97.62,2096000
-1976-05-18 00:00:00,97.87,98.87,97.87,98.75,3270400
-1976-05-19 00:00:00,98.75,99.87,98.62,99.12,3913600
-1976-05-20 00:00:00,99.37,101.5,99.37,101.5,7424000
-1976-05-21 00:00:00,101.5,101.87,100.5,100.75,7433600
-1976-05-24 00:00:00,100.62,100.62,98.87,99.12,4425600
-1976-05-25 00:00:00,99.12,99.62,98.0,99.25,4614400
-1976-05-26 00:00:00,99.25,100.12,98.87,100.0,4659200
-1976-05-27 00:00:00,100.0,100.0,99.37,99.87,2601600
-1976-05-28 00:00:00,99.87,101.25,99.62,100.87,3299200
-1976-06-01 00:00:00,100.87,101.62,100.62,101.0,2355200
-1976-06-02 00:00:00,101.0,102.25,100.75,102.25,4614400
-1976-06-03 00:00:00,102.37,103.37,102.37,102.37,5753600
-1976-06-04 00:00:00,102.37,102.75,101.25,101.37,2204800
-1976-06-07 00:00:00,101.37,101.37,100.37,100.75,2755200
-1976-06-08 00:00:00,100.75,101.5,100.37,100.5,4601600
-1976-06-09 00:00:00,100.5,101.25,100.37,100.62,2246400
-1976-06-10 00:00:00,100.87,102.25,100.87,102.25,3680000
-1976-06-11 00:00:00,102.37,104.37,102.37,104.25,4944000
-1976-06-14 00:00:00,104.25,105.0,104.25,104.62,3804800
-1976-06-15 00:00:00,104.62,104.75,102.12,103.25,3040000
-1976-06-16 00:00:00,103.25,103.5,102.62,103.12,3376000
-1976-06-17 00:00:00,103.12,105.12,103.12,104.37,3529600
-1976-06-18 00:00:00,104.37,105.12,104.37,104.37,3644800
-1976-06-21 00:00:00,104.37,105.0,104.0,104.37,2348800
-1976-06-22 00:00:00,104.37,104.75,103.62,103.62,2579200
-1976-06-23 00:00:00,103.62,103.62,102.87,103.62,2560000
-1976-06-24 00:00:00,103.62,104.12,103.5,103.62,1811200
-1976-06-25 00:00:00,103.62,104.0,103.5,103.62,1366400
-1976-06-28 00:00:00,103.62,105.75,103.37,103.62,1440000
-1976-06-29 00:00:00,103.62,104.25,103.5,103.75,2064000
-1976-06-30 00:00:00,104.12,104.75,104.12,104.62,1980800
-1976-07-01 00:00:00,104.62,105.37,104.25,104.62,3840000
-1976-07-02 00:00:00,104.62,105.0,104.25,104.75,1740800
-1976-07-06 00:00:00,104.75,105.25,104.62,104.62,2268800
-1976-07-07 00:00:00,104.62,105.0,104.25,104.75,2220800
-1976-07-08 00:00:00,104.75,105.12,104.25,104.62,2585600
-1976-07-09 00:00:00,104.62,104.87,104.12,104.37,5366400
-1976-07-12 00:00:00,104.37,104.87,103.75,104.75,3164800
-1976-07-13 00:00:00,104.87,106.0,104.87,105.75,5084800
-1976-07-14 00:00:00,105.5,105.5,104.5,104.5,3286400
-1976-07-15 00:00:00,104.5,104.5,104.0,104.0,2620800
-1976-07-16 00:00:00,104.0,105.0,103.5,105.0,3011200
-1976-07-19 00:00:00,105.0,105.5,104.37,104.87,1769600
-1976-07-20 00:00:00,104.87,105.0,104.25,104.87,1705600
-1976-07-21 00:00:00,104.87,105.87,104.75,105.37,1971200
-1976-07-22 00:00:00,105.37,106.62,105.25,106.5,1910400
-1976-07-23 00:00:00,107.0,107.87,107.0,107.75,2921600
-1976-07-26 00:00:00,54.38,54.38,53.0,53.5,2769600
-1976-07-27 00:00:00,53.5,53.5,52.13,52.88,3129600
-1976-07-28 00:00:00,52.75,52.75,52.0,52.63,4283200
-1976-07-29 00:00:00,52.63,52.75,52.0,52.38,2302400
-1976-07-30 00:00:00,52.38,53.25,52.13,53.13,2832000
-1976-08-02 00:00:00,53.13,53.5,52.88,53.25,2408000
-1976-08-03 00:00:00,53.25,53.88,52.88,53.75,2648000
-1976-08-04 00:00:00,53.75,54.88,53.75,54.75,3204800
-1976-08-05 00:00:00,54.75,55.0,54.25,54.5,2782400
-1976-08-06 00:00:00,54.5,54.5,53.5,54.25,2102400
-1976-08-09 00:00:00,53.63,53.63,53.13,53.5,1680000
-1976-08-10 00:00:00,53.5,53.63,53.13,53.5,2340800
-1976-08-11 00:00:00,53.5,53.88,52.63,52.88,2574400
-1976-08-12 00:00:00,52.88,53.38,52.63,53.13,1627200
-1976-08-13 00:00:00,53.13,53.13,52.13,52.75,1820800
-1976-08-16 00:00:00,52.75,52.75,52.13,52.5,2214400
-1976-08-17 00:00:00,52.5,53.13,52.38,52.88,2556800
-1976-08-18 00:00:00,52.88,53.13,52.75,53.0,1665600
-1976-08-19 00:00:00,53.0,53.0,52.5,52.5,2568000
-1976-08-20 00:00:00,52.5,52.63,51.5,51.5,1760000
-1976-08-23 00:00:00,51.13,51.13,50.63,51.13,2297600
-1976-08-24 00:00:00,51.13,51.5,50.63,50.63,2040000
-1976-08-25 00:00:00,50.63,51.5,50.0,51.5,2315200
-1976-08-26 00:00:00,51.5,52.13,51.38,51.38,1835200
-1976-08-27 00:00:00,51.38,51.63,50.88,51.38,2307200
-1976-08-30 00:00:00,51.5,52.38,51.5,52.25,947200
-1976-08-31 00:00:00,52.25,53.0,52.25,52.88,1848000
-1976-09-01 00:00:00,52.88,53.5,52.25,52.88,5145600
-1976-09-02 00:00:00,52.88,53.5,52.25,53.0,2923200
-1976-09-03 00:00:00,53.0,53.25,52.75,53.13,1208000
-1976-09-07 00:00:00,53.13,53.63,53.0,53.5,1632000
-1976-09-08 00:00:00,53.5,54.25,53.5,54.0,2950400
-1976-09-09 00:00:00,53.88,53.88,53.0,53.38,1956800
-1976-09-10 00:00:00,53.38,53.63,52.75,53.38,2947200
-1976-09-13 00:00:00,53.5,54.5,53.5,53.88,1968000
-1976-09-14 00:00:00,53.88,54.5,53.38,54.0,1620800
-1976-09-15 00:00:00,54.0,54.5,53.63,54.5,1368000
-1976-09-16 00:00:00,54.5,55.38,54.13,54.13,2897600
-1976-09-17 00:00:00,55.13,56.0,55.13,55.88,3537600
-1976-09-20 00:00:00,55.88,56.38,55.5,55.63,3035200
-1976-09-21 00:00:00,55.75,56.88,55.75,56.88,4203200
-1976-09-22 00:00:00,56.88,56.88,56.0,56.13,3182400
-1976-09-23 00:00:00,56.13,56.63,55.88,56.13,3916800
-1976-09-24 00:00:00,56.13,56.13,55.5,55.75,2052800
-1976-09-27 00:00:00,55.75,56.25,55.75,56.0,1790400
-1976-09-28 00:00:00,56.0,56.5,55.25,55.25,1955200
-1976-09-29 00:00:00,55.25,56.13,55.13,55.88,2292800
-1976-09-30 00:00:00,55.88,56.0,55.5,55.5,1520000
-1976-10-01 00:00:00,55.5,55.88,54.63,55.0,1928000
-1976-10-04 00:00:00,55.0,55.5,54.5,55.13,1249600
-1976-10-05 00:00:00,55.13,55.38,54.5,55.0,1945600
-1976-10-06 00:00:00,55.0,55.0,54.13,54.5,3120000
-1976-10-07 00:00:00,54.5,55.0,54.0,55.0,3276800
-1976-10-08 00:00:00,55.0,55.0,53.88,54.0,2604800
-1976-10-11 00:00:00,54.0,54.13,53.13,53.25,1177600
-1976-10-12 00:00:00,53.25,53.38,52.63,52.75,1716800
-1976-10-13 00:00:00,52.75,54.0,52.5,53.88,2262400
-1976-10-14 00:00:00,53.88,54.13,52.75,53.38,2115200
-1976-10-15 00:00:00,53.38,53.63,52.88,53.0,4182400
-1976-10-18 00:00:00,53.13,53.88,53.13,53.38,1483200
-1976-10-19 00:00:00,53.38,53.75,53.0,53.38,2036800
-1976-10-20 00:00:00,53.38,53.75,53.0,53.38,1507200
-1976-10-21 00:00:00,53.38,53.63,52.5,52.5,2316800
-1976-10-22 00:00:00,52.5,53.13,50.75,51.5,2603200
-1976-10-25 00:00:00,51.5,51.5,50.63,51.13,2075200
-1976-10-26 00:00:00,51.13,52.25,51.13,51.88,1947200
-1976-10-27 00:00:00,51.88,52.25,51.88,52.13,1790400
-1976-10-28 00:00:00,52.13,52.63,52.13,52.25,1600000
-1976-10-29 00:00:00,52.25,52.75,52.0,52.5,4545600
-1976-11-01 00:00:00,52.5,53.13,52.25,53.13,2889600
-1976-11-03 00:00:00,52.75,52.75,51.38,52.0,4110400
-1976-11-04 00:00:00,52.0,52.63,51.5,52.0,2827200
-1976-11-05 00:00:00,51.75,51.75,49.63,49.75,2872000
-1976-11-08 00:00:00,49.63,49.63,48.63,48.88,2515200
-1976-11-09 00:00:00,48.88,49.13,47.63,48.38,4065600
-1976-11-10 00:00:00,48.38,48.75,47.25,47.75,3134400
-1976-11-11 00:00:00,47.75,48.88,47.63,48.88,2270400
-1976-11-12 00:00:00,48.88,48.88,47.75,48.5,2430400
-1976-11-15 00:00:00,48.5,49.13,48.13,49.13,1934400
-1976-11-16 00:00:00,49.25,50.38,49.25,49.75,4057600
-1976-11-17 00:00:00,49.75,50.63,49.75,50.25,2240000
-1976-11-18 00:00:00,50.25,50.75,50.13,50.63,2270400
-1976-11-19 00:00:00,50.63,51.0,50.13,50.25,1985600
-1976-11-22 00:00:00,50.25,50.75,50.13,50.75,1969600
-1976-11-23 00:00:00,50.75,50.75,50.0,50.13,2160000
-1976-11-24 00:00:00,50.13,51.38,50.13,51.13,3608000
-1976-11-26 00:00:00,51.25,52.0,51.25,51.75,1710400
-1976-11-29 00:00:00,51.75,51.75,50.88,51.0,1777600
-1976-11-30 00:00:00,51.0,51.38,50.63,51.13,1352000
-1976-12-01 00:00:00,51.13,52.25,50.88,51.63,1444800
-1976-12-02 00:00:00,51.63,52.25,50.88,50.88,3259200
-1976-12-03 00:00:00,50.88,51.38,50.63,51.13,2147200
-1976-12-06 00:00:00,51.13,51.88,51.13,51.25,2249600
-1976-12-07 00:00:00,51.25,51.38,50.88,51.13,3252800
-1976-12-08 00:00:00,51.13,51.63,51.0,51.5,2569600
-1976-12-09 00:00:00,51.63,52.13,51.63,52.0,4694400
-1976-12-10 00:00:00,52.0,52.88,52.0,52.63,3203200
-1976-12-13 00:00:00,52.63,53.13,52.5,52.75,3585600
-1976-12-14 00:00:00,52.75,53.0,52.5,52.75,2577600
-1976-12-15 00:00:00,52.75,53.0,52.25,52.25,2667200
-1976-12-16 00:00:00,52.25,52.75,52.0,52.5,2720000
-1976-12-17 00:00:00,52.5,52.88,52.25,52.5,3195200
-1976-12-20 00:00:00,52.5,52.63,51.5,51.63,3537600
-1976-12-21 00:00:00,51.63,52.0,51.25,51.88,2939200
-1976-12-22 00:00:00,51.88,52.13,51.5,51.63,2214400
-1976-12-23 00:00:00,51.63,52.25,51.5,51.75,3884800
-1976-12-27 00:00:00,51.75,52.75,51.75,52.75,3697600
-1976-12-28 00:00:00,52.88,53.63,52.88,53.38,2425600
-1976-12-29 00:00:00,53.38,53.63,52.88,53.0,1680000
-1976-12-30 00:00:00,53.0,53.63,53.0,53.38,1332800
-1976-12-31 00:00:00,53.38,53.75,53.13,53.63,1000000
-1977-01-03 00:00:00,53.5,54.13,53.5,53.63,2217600
-1977-01-04 00:00:00,53.63,54.0,52.5,52.75,1609600
-1977-01-05 00:00:00,52.75,53.88,52.5,52.63,1515200
-1977-01-06 00:00:00,52.63,53.88,52.5,52.75,2152000
-1977-01-07 00:00:00,52.75,53.0,52.25,52.88,2790400
-1977-01-10 00:00:00,52.88,53.63,52.88,53.25,2329600
-1977-01-11 00:00:00,53.25,53.63,52.75,53.0,2396800
-1977-01-12 00:00:00,53.0,53.0,52.38,52.63,3763200
-1977-01-13 00:00:00,52.63,53.0,52.63,52.75,2297600
-1977-01-14 00:00:00,52.75,52.75,52.13,52.63,3137600
-1977-01-17 00:00:00,52.5,52.5,52.0,52.13,2387200
-1977-01-18 00:00:00,52.13,52.25,52.0,52.13,1782400
-1977-01-19 00:00:00,52.13,52.5,51.75,52.38,2609600
-1977-01-20 00:00:00,52.38,52.63,51.75,52.13,2796800
-1977-01-21 00:00:00,52.13,52.25,51.38,51.75,3547200
-1977-01-24 00:00:00,51.75,52.38,51.5,52.25,2305600
-1977-01-25 00:00:00,52.5,53.38,52.5,53.13,2790400
-1977-01-26 00:00:00,53.13,53.38,53.0,53.13,1643200
-1977-01-27 00:00:00,53.13,53.75,52.75,53.13,2956800
-1977-01-28 00:00:00,53.13,53.38,52.75,53.38,2905600
-1977-01-31 00:00:00,53.38,53.63,53.13,53.5,2920000
-1977-02-01 00:00:00,53.5,54.5,53.5,54.25,2675200
-1977-02-02 00:00:00,54.5,55.13,54.5,54.75,3612800
-1977-02-03 00:00:00,54.75,55.0,54.13,54.13,2412800
-1977-02-04 00:00:00,53.63,53.63,53.0,53.0,2827200
-1977-02-07 00:00:00,53.13,53.88,53.13,53.5,2448000
-1977-02-08 00:00:00,53.5,53.75,53.0,53.25,3524800
-1977-02-09 00:00:00,53.0,53.0,52.13,52.38,2825600
-1977-02-10 00:00:00,52.25,52.25,51.75,51.88,2094400
-1977-02-11 00:00:00,51.88,52.13,51.38,51.75,1963200
-1977-02-14 00:00:00,51.75,52.5,51.63,52.25,2105600
-1977-02-15 00:00:00,52.25,52.38,52.0,52.25,3387200
-1977-02-16 00:00:00,52.25,52.63,52.0,52.0,4094400
-1977-02-17 00:00:00,52.0,52.13,51.13,51.38,2307200
-1977-02-18 00:00:00,51.38,51.75,50.13,50.13,4139200
-1977-02-22 00:00:00,50.13,50.63,50.13,50.38,1769600
-1977-02-23 00:00:00,50.38,50.75,50.38,50.5,1475200
-1977-02-24 00:00:00,50.5,50.75,50.25,50.63,1520000
-1977-02-25 00:00:00,50.63,50.88,50.25,50.5,1572800
-1977-02-28 00:00:00,50.5,50.88,50.38,50.88,1763200
-1977-03-01 00:00:00,50.88,52.0,50.75,52.0,2483200
-1977-03-02 00:00:00,52.0,52.25,51.63,52.13,2000000
-1977-03-03 00:00:00,52.13,52.38,51.88,52.13,2244800
-1977-03-04 00:00:00,52.13,52.38,51.75,52.25,2315200
-1977-03-07 00:00:00,52.25,52.38,52.0,52.13,2267200
-1977-03-08 00:00:00,52.13,52.5,51.25,52.0,2067200
-1977-03-09 00:00:00,51.88,51.88,51.5,51.75,2572800
-1977-03-10 00:00:00,51.75,52.25,51.38,52.25,3259200
-1977-03-11 00:00:00,52.25,52.63,52.13,52.38,2449600
-1977-03-14 00:00:00,52.38,52.5,52.0,52.5,1872000
-1977-03-15 00:00:00,52.5,53.13,52.38,52.38,2430400
-1977-03-16 00:00:00,52.38,52.5,51.88,52.0,1808000
-1977-03-17 00:00:00,52.0,52.0,51.38,51.75,1444800
-1977-03-18 00:00:00,51.75,51.75,51.13,51.25,1297600
-1977-03-21 00:00:00,51.25,51.5,51.0,51.13,1328000
-1977-03-22 00:00:00,51.13,51.25,50.13,51.25,2116800
-1977-03-23 00:00:00,50.5,50.5,49.63,49.75,2625600
-1977-03-24 00:00:00,49.75,50.25,49.75,50.0,3272000
-1977-03-25 00:00:00,50.0,50.38,50.0,50.13,1707200
-1977-03-28 00:00:00,50.13,50.63,49.88,50.38,3254400
-1977-03-29 00:00:00,50.5,51.13,50.5,51.13,2244800
-1977-03-30 00:00:00,51.13,51.13,50.38,50.5,2262400
-1977-03-31 00:00:00,50.5,51.0,50.13,50.75,1227200
-1977-04-01 00:00:00,50.75,51.0,50.75,51.0,1356800
-1977-04-04 00:00:00,51.0,51.0,50.63,50.63,1324800
-1977-04-05 00:00:00,50.63,50.75,50.25,50.63,1937600
-1977-04-06 00:00:00,50.63,50.75,50.38,50.38,1272000
-1977-04-07 00:00:00,50.38,50.75,50.0,50.75,1889600
-1977-04-11 00:00:00,50.75,51.38,50.5,51.38,2934400
-1977-04-12 00:00:00,51.38,52.5,50.13,52.0,2579200
-1977-04-13 00:00:00,52.0,52.38,51.63,51.75,2115200
-1977-04-14 00:00:00,52.13,53.0,52.13,52.5,2140800
-1977-04-15 00:00:00,52.5,53.13,52.13,52.63,3243200
-1977-04-18 00:00:00,52.63,52.75,52.25,52.5,1812800
-1977-04-19 00:00:00,52.5,52.63,52.13,52.38,4465600
-1977-04-20 00:00:00,52.38,52.63,51.63,52.25,3436800
-1977-04-21 00:00:00,52.25,52.88,52.25,52.25,2065600
-1977-04-22 00:00:00,52.25,52.25,51.75,51.88,1636800
-1977-04-25 00:00:00,51.63,51.63,50.63,50.88,1870400
-1977-04-26 00:00:00,50.88,51.38,50.88,51.25,1934400
-1977-04-27 00:00:00,51.25,51.88,51.13,51.5,1585600
-1977-04-28 00:00:00,51.5,52.0,51.5,51.63,1820800
-1977-04-29 00:00:00,51.63,51.88,51.25,51.63,1297600
-1977-05-02 00:00:00,51.63,52.25,51.5,52.25,1814400
-1977-05-03 00:00:00,52.38,52.88,52.38,52.5,1732800
-1977-05-04 00:00:00,52.5,52.88,52.25,52.63,1449600
-1977-05-05 00:00:00,52.63,53.13,52.38,52.88,1427200
-1977-05-06 00:00:00,52.75,52.75,52.13,52.63,1923200
-1977-05-09 00:00:00,52.13,52.13,51.5,51.63,1889600
-1977-05-10 00:00:00,51.63,52.0,51.5,51.88,2592000
-1977-05-11 00:00:00,51.88,51.88,51.0,51.13,1654400
-1977-05-12 00:00:00,51.13,51.38,50.63,51.13,2492800
-1977-05-13 00:00:00,51.13,51.63,51.13,51.38,1564800
-1977-05-16 00:00:00,51.38,52.0,51.38,51.63,1272000
-1977-05-17 00:00:00,51.63,51.88,51.38,51.75,1248000
-1977-05-18 00:00:00,51.75,52.5,51.5,51.75,2150400
-1977-05-19 00:00:00,51.88,52.5,51.88,52.38,2448000
-1977-05-20 00:00:00,52.38,52.5,52.13,52.13,1497600
-1977-05-23 00:00:00,52.13,52.5,51.38,51.38,1795200
-1977-05-24 00:00:00,51.38,51.75,51.0,51.5,1934400
-1977-05-25 00:00:00,51.5,51.5,50.88,51.25,1812800
-1977-05-26 00:00:00,51.25,51.25,50.75,51.25,1835200
-1977-05-27 00:00:00,51.25,51.38,51.0,51.13,1462400
-1977-05-31 00:00:00,51.13,51.5,51.0,51.13,1670400
-1977-06-01 00:00:00,51.13,51.38,50.63,51.38,1488000
-1977-06-02 00:00:00,51.38,51.38,50.63,50.75,2123200
-1977-06-03 00:00:00,50.75,51.5,50.63,51.0,2124800
-1977-06-06 00:00:00,51.0,51.13,50.38,50.5,2307200
-1977-06-07 00:00:00,50.5,50.88,50.38,50.75,2608000
-1977-06-08 00:00:00,50.75,51.25,50.38,50.88,2288000
-1977-06-09 00:00:00,50.88,51.13,50.63,51.13,2129600
-1977-06-10 00:00:00,51.13,51.13,50.5,50.75,3283200
-1977-06-13 00:00:00,51.0,51.5,51.0,51.38,2697600
-1977-06-14 00:00:00,51.63,52.5,51.63,52.38,3244800
-1977-06-15 00:00:00,52.38,52.75,52.25,52.38,1905600
-1977-06-16 00:00:00,52.38,52.63,51.75,52.38,2652800
-1977-06-17 00:00:00,52.38,52.38,51.88,52.0,1787200
-1977-06-20 00:00:00,52.0,52.38,51.88,52.25,1288000
-1977-06-21 00:00:00,52.25,52.63,52.0,52.25,3003200
-1977-06-22 00:00:00,52.25,52.63,52.0,52.25,2289600
-1977-06-23 00:00:00,52.25,52.38,51.88,52.0,3240000
-1977-06-24 00:00:00,52.25,52.63,52.25,52.25,1894400
-1977-06-27 00:00:00,52.38,52.88,52.38,52.88,2054400
-1977-06-28 00:00:00,52.88,53.38,52.63,52.88,1974400
-1977-06-29 00:00:00,52.88,53.0,52.63,52.75,2480000
-1977-06-30 00:00:00,52.88,53.5,52.88,53.5,1947200
-1977-07-01 00:00:00,53.5,53.75,53.13,53.25,1872000
-1977-07-05 00:00:00,53.25,53.38,52.75,53.0,2243200
-1977-07-06 00:00:00,53.0,53.25,52.75,53.0,1900800
-1977-07-07 00:00:00,53.13,53.5,53.13,53.25,1380800
-1977-07-08 00:00:00,53.25,53.5,52.88,53.0,1177600
-1977-07-11 00:00:00,53.0,53.13,52.13,52.25,2812800
-1977-07-12 00:00:00,52.25,52.63,52.13,52.25,2145600
-1977-07-13 00:00:00,52.38,53.0,52.38,53.0,1772800
-1977-07-15 00:00:00,53.0,53.88,53.0,53.63,2763200
-1977-07-18 00:00:00,53.75,54.63,53.75,54.5,1782400
-1977-07-19 00:00:00,54.5,55.0,54.5,54.88,1872000
-1977-07-20 00:00:00,54.88,55.75,54.63,54.88,3324800
-1977-07-21 00:00:00,54.88,54.88,54.13,54.5,2302400
-1977-07-22 00:00:00,54.5,54.88,54.25,54.25,2208000
-1977-07-25 00:00:00,54.0,54.0,52.75,52.75,4844800
-1977-07-26 00:00:00,52.25,52.25,51.63,51.75,4385600
-1977-07-27 00:00:00,51.75,51.88,50.88,51.0,4062400
-1977-07-28 00:00:00,51.0,51.88,50.75,51.38,2425600
-1977-07-29 00:00:00,51.38,51.88,50.88,51.63,2409600
-1977-08-01 00:00:00,51.63,51.88,51.25,51.63,1910400
-1977-08-02 00:00:00,51.63,51.63,51.38,51.63,1640000
-1977-08-03 00:00:00,51.63,51.75,51.38,51.75,1872000
-1977-08-04 00:00:00,51.75,52.38,51.5,51.88,1510400
-1977-08-05 00:00:00,51.88,52.25,51.5,51.75,1654400
-1977-08-08 00:00:00,51.75,52.0,51.5,51.88,1137600
-1977-08-09 00:00:00,51.75,51.75,50.88,51.0,3115200
-1977-08-10 00:00:00,51.0,51.38,50.75,51.13,1350400
-1977-08-11 00:00:00,51.13,51.38,50.25,50.25,3244800
-1977-08-12 00:00:00,50.25,50.75,50.0,50.25,1774400
-1977-08-15 00:00:00,50.25,50.75,50.13,50.38,2172800
-1977-08-16 00:00:00,50.38,50.5,50.0,50.13,2720000
-1977-08-17 00:00:00,50.13,50.13,49.75,49.88,2324800
-1977-08-18 00:00:00,49.88,50.0,49.63,49.63,2337600
-1977-08-19 00:00:00,49.63,49.63,48.13,48.38,5403200
-1977-08-22 00:00:00,48.38,48.63,48.25,48.5,3859200
-1977-08-23 00:00:00,48.5,49.25,48.5,48.63,5435200
-1977-08-24 00:00:00,48.63,48.75,48.25,48.25,2075200
-1977-08-25 00:00:00,48.13,48.13,47.63,47.75,2745600
-1977-08-26 00:00:00,47.5,47.5,46.88,47.25,3859200
-1977-08-29 00:00:00,47.38,48.25,47.38,48.25,2152000
-1977-08-30 00:00:00,48.25,48.75,48.0,48.25,2009600
-1977-08-31 00:00:00,48.25,48.5,47.63,48.5,1422400
-1977-09-01 00:00:00,48.5,48.88,48.38,48.5,1312000
-1977-09-02 00:00:00,48.5,49.0,48.5,48.75,3254400
-1977-09-06 00:00:00,48.75,49.25,48.5,49.13,2694400
-1977-09-07 00:00:00,49.25,49.88,49.25,49.75,2777600
-1977-09-08 00:00:00,49.75,50.0,49.13,49.25,3657600
-1977-09-09 00:00:00,49.13,49.13,48.63,48.88,4075200
-1977-09-12 00:00:00,48.88,48.88,48.0,48.5,4523200
-1977-09-13 00:00:00,48.5,48.75,47.75,48.13,2515200
-1977-09-14 00:00:00,48.13,48.25,47.75,48.25,2507200
-1977-09-15 00:00:00,48.25,48.75,48.13,48.5,1942400
-1977-09-16 00:00:00,48.5,48.63,48.25,48.38,2204800
-1977-09-19 00:00:00,48.38,48.75,48.25,48.5,2902400
-1977-09-20 00:00:00,48.5,49.0,48.38,48.75,3092800
-1977-09-21 00:00:00,48.75,49.13,48.5,48.5,2452800
-1977-09-22 00:00:00,48.38,48.38,48.0,48.25,2592000
-1977-09-23 00:00:00,48.25,48.25,47.88,48.0,2092800
-1977-09-26 00:00:00,48.0,48.13,47.63,48.13,2054400
-1977-09-27 00:00:00,48.13,48.38,47.63,47.88,2792000
-1977-09-28 00:00:00,47.88,48.13,47.63,48.0,1596800
-1977-09-29 00:00:00,48.0,48.25,47.88,48.25,1977600
-1977-09-30 00:00:00,48.25,48.63,48.0,48.25,2937600
-1977-10-03 00:00:00,48.25,48.5,48.0,48.38,1960000
-1977-10-04 00:00:00,48.38,48.75,48.25,48.38,2697600
-1977-10-05 00:00:00,48.38,48.38,47.88,48.13,2592000
-1977-10-06 00:00:00,48.13,48.5,48.13,48.38,1675200
-1977-10-07 00:00:00,48.38,48.5,48.0,48.13,1342400
-1977-10-10 00:00:00,48.13,48.13,47.88,48.0,820800
-1977-10-11 00:00:00,47.88,47.88,47.25,47.38,2160000
-1977-10-12 00:00:00,47.0,47.0,46.13,46.38,3768000
-1977-10-13 00:00:00,46.38,46.75,46.25,46.25,2840000
-1977-10-14 00:00:00,46.25,46.75,46.25,46.38,2619200
-1977-10-17 00:00:00,46.38,47.0,46.0,46.88,1812800
-1977-10-18 00:00:00,46.88,47.38,46.63,46.63,2276800
-1977-10-19 00:00:00,46.63,47.0,46.38,46.38,2116800
-1977-10-20 00:00:00,46.38,46.88,46.13,46.75,1592000
-1977-10-21 00:00:00,46.75,47.0,46.63,46.88,1294400
-1977-10-24 00:00:00,46.88,46.88,46.0,46.25,1724800
-1977-10-25 00:00:00,46.25,46.25,45.75,46.13,2505600
-1977-10-26 00:00:00,46.13,46.5,45.88,46.5,2236800
-1977-10-27 00:00:00,46.5,46.88,46.38,46.5,2214400
-1977-10-28 00:00:00,46.5,47.0,46.38,47.0,1062400
-1977-10-31 00:00:00,47.0,47.25,46.88,47.13,1030400
-1977-11-01 00:00:00,47.13,47.13,46.63,46.88,1294400
-1977-11-02 00:00:00,46.88,47.13,46.75,46.88,1840000
-1977-11-03 00:00:00,46.88,47.25,46.88,47.25,3163200
-1977-11-04 00:00:00,47.25,47.38,46.75,47.0,1969600
-1977-11-07 00:00:00,47.0,47.13,46.63,46.63,2196800
-1977-11-08 00:00:00,46.63,46.75,46.25,46.38,1276800
-1977-11-09 00:00:00,46.38,46.38,46.0,46.25,1110400
-1977-11-10 00:00:00,46.38,47.5,46.38,47.13,3280000
-1977-11-11 00:00:00,48.38,48.88,48.38,48.75,2368000
-1977-11-14 00:00:00,48.75,49.13,48.38,48.38,1764800
-1977-11-15 00:00:00,48.38,48.75,48.13,48.38,1444800
-1977-11-16 00:00:00,48.38,48.63,47.88,47.88,2472000
-1977-11-17 00:00:00,47.88,48.0,47.63,47.75,1916800
-1977-11-18 00:00:00,47.88,48.0,47.63,47.75,1916800
-1977-11-21 00:00:00,47.75,47.88,47.25,47.25,2164800
-1977-11-22 00:00:00,47.25,47.88,47.25,47.63,1640000
-1977-11-23 00:00:00,47.63,47.63,47.38,47.63,2062400
-1977-11-25 00:00:00,47.63,47.63,47.25,47.25,1195200
-1977-11-28 00:00:00,47.25,47.5,47.13,47.13,1923200
-1977-11-29 00:00:00,47.13,47.13,46.13,46.25,3812800
-1977-11-30 00:00:00,46.25,46.63,46.0,46.5,2128000
-1977-12-01 00:00:00,46.5,46.75,46.0,46.13,3214400
-1977-12-02 00:00:00,46.0,46.0,45.25,45.5,3520000
-1977-12-05 00:00:00,45.5,45.75,45.0,45.5,2112000
-1977-12-06 00:00:00,45.5,45.63,44.88,45.13,3425600
-1977-12-07 00:00:00,45.13,45.63,45.0,45.5,2187200
-1977-12-08 00:00:00,45.5,46.38,45.5,46.25,2094400
-1977-12-09 00:00:00,46.25,46.88,46.25,46.75,2088000
-1977-12-12 00:00:00,46.75,47.38,46.63,47.13,3374400
-1977-12-13 00:00:00,47.13,47.13,46.63,46.88,2585600
-1977-12-14 00:00:00,46.88,47.0,46.63,46.75,2342400
-1977-12-15 00:00:00,46.75,46.88,46.5,46.63,2732800
-1977-12-16 00:00:00,46.63,47.0,46.63,46.63,1888000
-1977-12-19 00:00:00,46.63,46.88,46.5,46.75,2003200
-1977-12-20 00:00:00,46.63,46.63,46.0,46.25,3960000
-1977-12-21 00:00:00,46.25,46.5,46.0,46.38,6004800
-1977-12-22 00:00:00,46.38,46.88,46.25,46.38,3368000
-1977-12-23 00:00:00,46.38,46.88,46.38,46.75,2568000
-1977-12-27 00:00:00,46.88,47.63,46.88,47.63,2132800
-1977-12-28 00:00:00,47.63,47.88,47.38,47.63,2964800
-1977-12-29 00:00:00,47.63,47.88,47.38,47.75,2324800
-1977-12-30 00:00:00,47.75,48.25,47.75,48.13,1854400
-1978-01-03 00:00:00,48.0,48.0,47.38,47.38,3123200
-1978-01-04 00:00:00,47.25,47.25,46.0,46.38,8880000
-1978-01-05 00:00:00,46.38,46.75,45.88,46.0,2612800
-1978-01-06 00:00:00,46.0,46.38,45.25,45.63,4315200
-1978-01-09 00:00:00,45.63,45.63,44.5,44.88,4067200
-1978-01-10 00:00:00,44.88,45.13,43.63,43.63,3448000
-1978-01-11 00:00:00,43.63,44.25,43.63,44.13,3272000
-1978-01-12 00:00:00,44.5,45.25,44.5,44.5,3516800
-1978-01-13 00:00:00,44.5,44.75,44.25,44.5,2128000
-1978-01-16 00:00:00,44.5,44.5,44.0,44.25,2707200
-1978-01-17 00:00:00,44.25,44.25,43.38,43.63,5294400
-1978-01-18 00:00:00,43.63,44.0,43.38,44.0,2892800
-1978-01-19 00:00:00,44.0,44.13,43.63,43.88,2612800
-1978-01-20 00:00:00,43.88,44.0,43.63,43.88,985600
-1978-01-23 00:00:00,43.88,44.0,43.5,43.63,2080000
-1978-01-24 00:00:00,43.63,43.88,43.38,43.5,2000000
-1978-01-25 00:00:00,43.5,43.88,43.5,43.88,2435200
-1978-01-26 00:00:00,43.88,43.88,43.38,43.38,3894400
-1978-01-27 00:00:00,43.38,44.38,43.0,43.75,3683200
-1978-01-30 00:00:00,43.75,45.13,43.75,45.0,2382400
-1978-01-31 00:00:00,45.0,45.75,44.88,45.75,2120000
-1978-02-01 00:00:00,45.75,46.63,45.5,46.5,3822400
-1978-02-02 00:00:00,46.5,47.13,46.5,47.0,3529600
-1978-02-03 00:00:00,45.75,45.75,44.5,44.5,3636800
-1978-02-06 00:00:00,44.5,44.88,44.25,44.88,947200
-1978-02-07 00:00:00,45.0,45.38,45.0,45.38,1622400
-1978-02-08 00:00:00,45.5,46.5,45.5,45.63,3032000
-1978-02-09 00:00:00,45.63,45.88,45.0,45.13,1680000
-1978-02-10 00:00:00,45.13,45.88,45.13,45.5,1472000
-1978-02-13 00:00:00,45.38,45.38,45.0,45.0,1347200
-1978-02-14 00:00:00,45.0,45.0,44.5,44.5,1472000
-1978-02-15 00:00:00,44.5,44.63,44.13,44.38,1795200
-1978-02-16 00:00:00,44.38,44.5,43.75,44.0,2147200
-1978-02-17 00:00:00,44.0,44.38,44.0,44.25,1937600
-1978-02-21 00:00:00,44.25,44.63,44.0,44.5,2000000
-1978-02-22 00:00:00,44.5,45.0,44.5,44.5,2276800
-1978-02-23 00:00:00,44.5,45.0,44.38,45.0,1996800
-1978-02-24 00:00:00,45.0,45.13,44.75,45.0,3083200
-1978-02-27 00:00:00,45.0,45.25,44.38,44.38,2467200
-1978-02-28 00:00:00,44.13,44.13,43.75,44.0,3859200
-1978-03-01 00:00:00,44.0,44.25,43.75,44.25,2430400
-1978-03-02 00:00:00,44.25,44.38,44.13,44.25,2280000
-1978-03-03 00:00:00,44.25,44.5,44.13,44.5,2385600
-1978-03-06 00:00:00,44.5,44.5,44.13,44.38,1305600
-1978-03-07 00:00:00,44.38,44.5,44.13,44.38,1924800
-1978-03-08 00:00:00,44.38,44.5,44.25,44.25,1808000
-1978-03-09 00:00:00,44.25,44.38,43.75,44.0,2529600
-1978-03-10 00:00:00,44.0,44.88,44.0,44.75,4048000
-1978-03-13 00:00:00,45.13,45.63,45.13,45.38,3168000
-1978-03-14 00:00:00,45.38,45.38,45.0,45.38,2414400
-1978-03-15 00:00:00,45.38,45.63,44.75,45.63,2737600
-1978-03-16 00:00:00,45.5,45.5,45.0,45.25,2880000
-1978-03-17 00:00:00,45.25,46.25,45.0,46.13,2347200
-1978-03-20 00:00:00,46.13,46.5,46.13,46.25,2243200
-1978-03-21 00:00:00,46.25,46.25,44.88,45.25,3430400
-1978-03-22 00:00:00,45.25,45.63,45.0,45.38,2169600
-1978-03-23 00:00:00,45.38,45.5,45.13,45.25,1660800
-1978-03-27 00:00:00,45.25,45.25,45.0,45.0,1537600
-1978-03-28 00:00:00,45.0,45.25,44.63,45.25,1622400
-1978-03-29 00:00:00,45.25,45.88,44.88,45.0,1497600
-1978-03-30 00:00:00,45.0,45.13,44.75,44.88,1830400
-1978-03-31 00:00:00,44.88,44.88,44.63,44.63,2889600
-1978-04-03 00:00:00,44.63,44.63,44.0,44.5,2648000
-1978-04-04 00:00:00,44.5,44.75,44.25,44.75,1928000
-1978-04-05 00:00:00,44.75,45.63,44.5,45.13,1817600
-1978-04-06 00:00:00,45.13,45.63,44.88,45.0,2403200
-1978-04-07 00:00:00,45.0,45.25,44.75,45.13,3577600
-1978-04-10 00:00:00,45.13,45.5,45.0,45.5,2808000
-1978-04-11 00:00:00,45.5,45.5,45.0,45.38,2787200
-1978-04-12 00:00:00,45.38,45.63,45.0,45.13,3345600
-1978-04-13 00:00:00,45.13,45.5,45.0,45.5,2817600
-1978-04-14 00:00:00,45.75,46.88,45.75,46.75,4052800
-1978-04-17 00:00:00,47.25,48.0,47.25,47.25,5808000
-1978-04-18 00:00:00,47.25,47.25,46.5,46.63,4969600
-1978-04-19 00:00:00,46.63,47.13,46.63,47.13,2963200
-1978-04-20 00:00:00,47.13,47.88,47.0,47.13,4084800
-1978-04-21 00:00:00,47.13,47.38,46.75,47.13,2956800
-1978-04-24 00:00:00,47.13,47.63,47.13,47.63,2848000
-1978-04-25 00:00:00,48.0,48.63,48.0,48.13,5105600
-1978-04-26 00:00:00,48.13,48.38,47.13,48.13,4556800
-1978-04-27 00:00:00,47.88,47.88,47.0,47.0,3443200
-1978-04-28 00:00:00,47.0,47.13,46.63,47.13,3596800
-1978-05-01 00:00:00,47.25,48.0,47.25,47.75,2563200
-1978-05-02 00:00:00,47.75,48.0,47.5,47.88,2712000
-1978-05-03 00:00:00,47.88,48.13,47.5,47.63,3289600
-1978-05-04 00:00:00,47.38,47.38,46.63,47.38,3756800
-1978-05-05 00:00:00,47.38,48.88,47.38,48.63,7425600
-1978-05-08 00:00:00,49.0,49.75,49.0,49.13,4196800
-1978-05-09 00:00:00,48.13,48.13,47.25,47.88,6390400
-1978-05-10 00:00:00,47.88,48.0,47.5,47.5,2480000
-1978-05-11 00:00:00,47.63,48.0,47.63,48.0,2134400
-1978-05-12 00:00:00,48.0,48.75,48.0,48.0,3065600
-1978-05-15 00:00:00,48.0,48.38,47.88,48.13,2355200
-1978-05-16 00:00:00,48.13,48.38,47.88,48.0,4244800
-1978-05-17 00:00:00,48.0,48.38,47.88,48.25,2728000
-1978-05-18 00:00:00,48.13,48.13,47.5,47.63,3065600
-1978-05-19 00:00:00,47.63,47.88,47.25,47.5,2164800
-1978-05-22 00:00:00,47.5,48.13,47.5,47.88,1974400
-1978-05-23 00:00:00,47.88,47.88,47.38,47.5,2715200
-1978-05-24 00:00:00,47.5,47.5,46.88,47.13,2502400
-1978-05-25 00:00:00,47.13,47.25,46.5,46.63,2692800
-1978-05-26 00:00:00,46.63,46.75,46.38,46.5,1632000
-1978-05-30 00:00:00,46.5,47.13,46.38,47.0,1323200
-1978-05-31 00:00:00,47.0,47.38,46.63,46.75,2488000
-1978-06-01 00:00:00,46.75,47.0,46.63,46.63,2897600
-1978-06-02 00:00:00,46.63,46.88,46.5,46.75,2270400
-1978-06-05 00:00:00,46.75,47.25,46.75,47.25,2760000
-1978-06-06 00:00:00,47.25,47.88,47.13,47.25,2910400
-1978-06-07 00:00:00,47.25,47.5,46.75,47.25,3123200
-1978-06-08 00:00:00,47.25,47.38,47.0,47.13,2795200
-1978-06-09 00:00:00,47.13,47.25,46.63,46.88,2756800
-1978-06-12 00:00:00,46.88,47.13,46.5,46.63,4644800
-1978-06-13 00:00:00,46.63,47.13,46.25,47.0,3097600
-1978-06-14 00:00:00,47.0,47.63,46.25,46.38,6756800
-1978-06-15 00:00:00,46.13,46.13,45.5,45.63,3284800
-1978-06-16 00:00:00,45.63,45.63,45.13,45.13,2963200
-1978-06-19 00:00:00,45.0,45.0,44.5,45.0,2480000
-1978-06-20 00:00:00,45.0,45.0,44.5,44.75,3177600
-1978-06-21 00:00:00,44.75,44.75,44.38,44.63,2592000
-1978-06-22 00:00:00,44.63,44.75,44.13,44.5,2800000
-1978-06-23 00:00:00,44.5,44.75,44.0,44.0,2404800
-1978-06-26 00:00:00,44.0,44.25,43.25,43.63,3652800
-1978-06-27 00:00:00,43.63,43.88,43.25,43.88,3243200
-1978-06-28 00:00:00,43.88,44.0,43.75,44.0,1950400
-1978-06-29 00:00:00,44.0,44.25,43.75,43.88,3192000
-1978-06-30 00:00:00,43.88,44.0,43.5,43.88,2203200
-1978-07-03 00:00:00,43.88,44.63,43.38,43.75,1150400
-1978-07-05 00:00:00,43.75,43.75,43.25,43.5,3048000
-1978-07-06 00:00:00,43.5,43.75,43.38,43.63,3723200
-1978-07-07 00:00:00,43.63,44.38,43.0,44.13,3107200
-1978-07-10 00:00:00,44.13,44.5,44.13,44.13,1990400
-1978-07-11 00:00:00,44.25,45.5,44.25,45.13,3924800
-1978-07-12 00:00:00,45.13,45.75,44.63,45.0,4729600
-1978-07-13 00:00:00,45.0,45.0,44.5,44.88,2262400
-1978-07-14 00:00:00,44.88,45.5,44.75,45.25,3368000
-1978-07-17 00:00:00,45.38,45.88,45.38,45.5,2577600
-1978-07-18 00:00:00,45.38,45.38,44.63,44.63,3208000
-1978-07-19 00:00:00,44.63,45.25,44.5,45.25,1964800
-1978-07-20 00:00:00,45.25,45.88,44.75,45.0,8755200
-1978-07-21 00:00:00,45.0,45.13,44.75,45.0,1945600
-1978-07-24 00:00:00,44.88,44.88,44.38,44.63,2243200
-1978-07-25 00:00:00,44.63,45.13,44.5,45.13,4372800
-1978-07-26 00:00:00,45.13,45.75,45.13,45.5,4115200
-1978-07-27 00:00:00,45.63,46.38,45.63,45.88,4232000
-1978-07-28 00:00:00,45.88,46.38,45.63,46.25,2400000
-1978-07-31 00:00:00,46.25,46.63,46.25,46.5,3414400
-1978-08-01 00:00:00,46.5,46.88,46.25,46.63,3302400
-1978-08-02 00:00:00,46.63,48.63,46.25,48.63,5044800
-1978-08-03 00:00:00,48.63,49.0,47.88,47.88,6542400
-1978-08-04 00:00:00,47.88,48.5,46.25,48.13,4084800
-1978-08-07 00:00:00,48.13,48.63,47.88,48.0,2587200
-1978-08-08 00:00:00,47.5,47.5,46.88,47.13,2627200
-1978-08-09 00:00:00,47.25,47.75,47.25,47.25,4854400
-1978-08-10 00:00:00,47.25,47.25,46.13,46.38,3414400
-1978-08-11 00:00:00,46.38,47.0,45.88,46.63,4212800
-1978-08-14 00:00:00,47.38,47.88,47.38,47.63,2787200
-1978-08-15 00:00:00,47.63,47.88,47.38,47.75,2448000
-1978-08-16 00:00:00,47.88,48.5,47.88,48.25,3280000
-1978-08-17 00:00:00,48.25,48.75,47.75,48.0,3728000
-1978-08-18 00:00:00,48.0,48.25,47.75,47.88,2929600
-1978-08-21 00:00:00,47.88,48.5,47.75,48.25,2392000
-1978-08-22 00:00:00,48.25,48.75,48.0,48.63,3219200
-1978-08-23 00:00:00,48.75,49.25,48.75,49.0,5294400
-1978-08-24 00:00:00,49.0,49.5,48.75,49.13,4932800
-1978-08-25 00:00:00,49.5,50.25,49.5,49.88,5019200
-1978-08-28 00:00:00,49.88,49.88,49.5,49.88,2596800
-1978-08-29 00:00:00,49.75,49.75,49.38,49.63,2792000
-1978-08-30 00:00:00,49.63,50.13,49.38,49.38,2934400
-1978-08-31 00:00:00,49.38,49.75,49.25,49.38,1483200
-1978-09-01 00:00:00,49.38,50.25,49.25,50.25,3395200
-1978-09-05 00:00:00,50.38,51.0,50.38,50.88,3963200
-1978-09-06 00:00:00,51.0,52.0,51.0,51.75,4545600
-1978-09-07 00:00:00,51.75,51.88,51.13,51.13,2444800
-1978-09-08 00:00:00,51.38,51.88,51.38,51.75,2320000
-1978-09-11 00:00:00,51.75,52.75,51.63,51.75,4880000
-1978-09-12 00:00:00,52.0,52.63,52.0,52.63,3612800
-1978-09-13 00:00:00,52.63,53.0,52.0,52.13,4339200
-1978-09-14 00:00:00,52.13,52.13,50.63,50.63,2875200
-1978-09-15 00:00:00,50.63,50.63,50.13,50.38,2763200
-1978-09-18 00:00:00,50.38,51.0,50.0,50.25,2537600
-1978-09-19 00:00:00,50.25,50.63,50.25,50.38,2155200
-1978-09-20 00:00:00,50.38,50.75,49.75,49.75,3403200
-1978-09-21 00:00:00,49.75,50.25,49.75,50.25,3075200
-1978-09-22 00:00:00,50.25,50.63,50.25,50.38,2240000
-1978-09-25 00:00:00,50.38,51.0,50.38,50.88,1540800
-1978-09-26 00:00:00,51.0,52.0,51.0,51.63,5360000
-1978-09-27 00:00:00,51.63,52.0,51.25,51.38,5168000
-1978-09-28 00:00:00,51.38,51.75,51.25,51.75,2315200
-1978-09-29 00:00:00,51.88,52.38,51.88,51.88,5515200
-1978-10-02 00:00:00,52.13,52.5,52.13,52.13,2892800
-1978-10-03 00:00:00,52.13,52.5,52.13,52.13,2097600
-1978-10-04 00:00:00,52.13,52.13,51.63,52.13,3105600
-1978-10-05 00:00:00,52.13,52.5,51.88,52.13,2275200
-1978-10-06 00:00:00,52.13,52.88,51.88,52.5,3587200
-1978-10-09 00:00:00,52.5,53.63,52.25,52.75,2334400
-1978-10-10 00:00:00,52.75,52.75,52.38,52.5,2243200
-1978-10-11 00:00:00,52.5,53.0,52.25,53.0,2676800
-1978-10-12 00:00:00,53.0,53.0,52.25,52.38,4017600
-1978-10-13 00:00:00,52.38,52.63,52.25,52.5,1662400
-1978-10-16 00:00:00,52.38,52.38,51.63,51.63,2454400
-1978-10-17 00:00:00,51.25,51.25,50.63,50.75,2905600
-1978-10-18 00:00:00,50.75,50.88,50.25,50.38,3128000
-1978-10-19 00:00:00,50.38,50.88,50.25,50.25,2240000
-1978-10-20 00:00:00,50.25,50.25,49.75,49.88,6297600
-1978-10-23 00:00:00,49.38,49.38,48.38,49.38,4449600
-1978-10-24 00:00:00,49.38,49.88,49.13,49.25,3488000
-1978-10-25 00:00:00,49.25,49.88,48.88,49.75,2432000
-1978-10-26 00:00:00,49.75,49.88,49.5,49.75,2556800
-1978-10-27 00:00:00,49.63,49.63,48.88,49.0,3912000
-1978-10-30 00:00:00,49.0,49.25,47.5,49.25,3724800
-1978-10-31 00:00:00,49.25,49.38,48.0,48.0,3502400
-1978-11-01 00:00:00,48.63,49.88,48.63,49.88,4667200
-1978-11-02 00:00:00,49.88,50.13,49.38,50.13,3899200
-1978-11-03 00:00:00,50.13,52.88,49.88,52.75,5523200
-1978-11-06 00:00:00,51.0,51.0,49.38,49.38,4230400
-1978-11-07 00:00:00,49.25,49.25,48.5,48.5,2169600
-1978-11-08 00:00:00,48.5,49.25,48.0,49.25,2795200
-1978-11-09 00:00:00,49.25,50.25,49.25,49.38,3249600
-1978-11-10 00:00:00,49.38,50.25,49.13,49.88,1932800
-1978-11-13 00:00:00,49.88,49.88,48.63,48.75,2116800
-1978-11-14 00:00:00,48.75,49.0,48.25,48.63,2462400
-1978-11-15 00:00:00,48.63,49.13,48.5,48.63,1715200
-1978-11-16 00:00:00,48.88,49.5,48.88,49.5,2430400
-1978-11-17 00:00:00,49.5,50.25,49.5,50.13,2387200
-1978-11-20 00:00:00,50.13,50.5,50.13,50.13,6742400
-1978-11-21 00:00:00,50.13,50.5,50.0,50.0,2488000
-1978-11-22 00:00:00,50.0,50.38,49.88,50.25,1529600
-1978-11-24 00:00:00,50.25,50.63,50.13,50.38,1515200
-1978-11-27 00:00:00,50.38,50.5,50.13,50.13,1320000
-1978-11-28 00:00:00,50.13,50.38,49.88,49.88,3499200
-1978-11-29 00:00:00,49.75,49.75,49.0,49.0,3257600
-1978-11-30 00:00:00,49.0,49.25,48.75,49.13,1963200
-1978-12-01 00:00:00,49.63,50.13,49.63,50.0,2862400
-1978-12-04 00:00:00,50.0,50.5,49.88,50.13,2902400
-1978-12-05 00:00:00,50.13,50.5,50.0,50.38,2076800
-1978-12-06 00:00:00,50.5,51.0,50.5,50.75,2777600
-1978-12-07 00:00:00,50.38,50.38,49.88,50.0,3563200
-1978-12-08 00:00:00,50.0,50.0,49.63,49.63,1992000
-1978-12-11 00:00:00,49.63,50.13,49.63,50.13,3769600
-1978-12-12 00:00:00,50.13,50.13,49.25,49.63,1924800
-1978-12-13 00:00:00,49.63,50.0,49.38,49.63,1747200
-1978-12-14 00:00:00,49.63,49.88,49.38,49.75,1636800
-1978-12-15 00:00:00,49.75,49.88,49.5,49.88,2635200
-1978-12-18 00:00:00,49.13,49.13,48.63,48.88,2662400
-1978-12-19 00:00:00,49.0,50.0,49.0,49.38,2630400
-1978-12-20 00:00:00,49.38,49.38,49.0,49.0,2732800
-1978-12-21 00:00:00,49.0,49.38,48.5,48.5,3145600
-1978-12-22 00:00:00,48.75,49.25,48.75,49.25,3259200
-1978-12-26 00:00:00,49.25,49.25,49.0,49.13,2262400
-1978-12-27 00:00:00,49.13,49.38,49.0,49.13,2974400
-1978-12-28 00:00:00,49.13,49.5,49.0,49.0,3128000
-1978-12-29 00:00:00,49.0,49.5,49.0,49.13,1528000
-1979-01-02 00:00:00,49.13,49.25,48.88,49.25,2640000
-1979-01-03 00:00:00,49.25,49.75,49.13,49.5,2124800
-1979-01-04 00:00:00,49.75,50.38,49.75,50.13,4412800
-1979-01-05 00:00:00,50.13,50.63,49.88,50.38,3867200
-1979-01-08 00:00:00,50.25,50.25,49.88,50.13,2460800
-1979-01-09 00:00:00,50.13,50.63,50.0,50.25,2636800
-1979-01-10 00:00:00,50.25,50.25,49.5,49.63,1969600
-1979-01-11 00:00:00,49.63,49.63,49.0,49.63,2302400
-1979-01-12 00:00:00,49.63,50.13,49.5,49.5,2422400
-1979-01-15 00:00:00,49.5,49.88,49.5,49.63,2152000
-1979-01-16 00:00:00,49.63,49.75,49.25,49.25,2254400
-1979-01-17 00:00:00,49.25,49.88,48.75,49.25,2923200
-1979-01-18 00:00:00,49.25,49.63,49.0,49.0,2084800
-1979-01-19 00:00:00,49.0,49.5,49.0,49.13,1889600
-1979-01-22 00:00:00,49.13,49.38,48.88,49.25,2315200
-1979-01-23 00:00:00,49.25,49.88,49.13,49.75,2520000
-1979-01-24 00:00:00,49.75,49.88,49.38,49.63,2152000
-1979-01-25 00:00:00,49.88,50.63,49.88,50.5,3110400
-1979-01-26 00:00:00,50.75,51.38,50.75,51.25,3963200
-1979-01-29 00:00:00,51.25,51.63,51.13,51.13,2432000
-1979-01-30 00:00:00,51.13,51.75,51.13,51.38,2870400
-1979-01-31 00:00:00,51.38,51.63,50.88,51.13,5217600
-1979-02-01 00:00:00,51.13,51.25,50.75,51.13,4334400
-1979-02-02 00:00:00,51.13,51.25,50.88,51.0,3328000
-1979-02-05 00:00:00,49.38,49.38,48.88,48.88,3272000
-1979-02-06 00:00:00,49.13,49.75,49.13,49.5,2614400
-1979-02-07 00:00:00,49.5,49.75,49.38,49.75,3387200
-1979-02-08 00:00:00,49.75,50.13,49.63,50.0,3030400
-1979-02-09 00:00:00,50.13,50.88,50.13,50.5,3292800
-1979-02-12 00:00:00,50.5,50.5,50.25,50.5,3492800
-1979-02-13 00:00:00,50.75,51.25,50.75,50.88,2947200
-1979-02-14 00:00:00,50.88,51.25,50.75,50.88,2739200
-1979-02-15 00:00:00,50.75,50.75,50.5,50.63,1867200
-1979-02-16 00:00:00,50.63,51.13,50.5,50.75,3432000
-1979-02-20 00:00:00,50.75,51.13,50.75,51.13,2232000
-1979-02-21 00:00:00,51.13,51.5,51.0,51.25,3412800
-1979-02-22 00:00:00,51.25,51.25,50.5,50.5,4672000
-1979-02-23 00:00:00,50.5,50.5,50.13,50.38,2452800
-1979-02-26 00:00:00,50.38,50.5,50.13,50.5,2414400
-1979-02-27 00:00:00,50.38,50.38,49.63,49.75,2852800
-1979-02-28 00:00:00,49.63,49.63,49.13,49.25,2254400
-1979-03-01 00:00:00,49.88,49.88,49.38,49.88,3043200
-1979-03-02 00:00:00,49.88,50.13,49.38,50.0,2737600
-1979-03-05 00:00:00,50.25,50.88,50.25,50.63,2923200
-1979-03-06 00:00:00,51.0,51.25,51.0,51.13,2657600
-1979-03-07 00:00:00,51.13,52.13,51.13,51.63,3476800
-1979-03-08 00:00:00,51.63,52.13,51.63,52.13,3875200
-1979-03-09 00:00:00,52.13,52.75,52.13,52.25,5924800
-1979-03-12 00:00:00,52.25,52.5,52.13,52.5,3280000
-1979-03-13 00:00:00,52.75,53.63,52.75,53.0,9787200
-1979-03-14 00:00:00,53.0,53.75,53.0,53.25,4710400
-1979-03-15 00:00:00,53.25,53.63,53.0,53.25,4227200
-1979-03-16 00:00:00,53.25,54.13,53.25,54.0,5665600
-1979-03-19 00:00:00,54.0,54.88,53.5,53.75,8060800
-1979-03-20 00:00:00,53.75,54.13,53.5,54.0,8072000
-1979-03-21 00:00:00,54.0,54.0,53.0,53.63,6392000
-1979-03-22 00:00:00,53.63,54.0,53.0,53.0,3283200
-1979-03-23 00:00:00,53.0,53.0,52.0,52.0,4932800
-1979-03-26 00:00:00,52.0,52.5,51.88,52.38,2723200
-1979-03-27 00:00:00,52.38,52.88,52.13,52.88,2995200
-1979-03-28 00:00:00,52.88,53.13,52.63,52.88,4430400
-1979-03-29 00:00:00,52.88,53.13,52.63,52.63,2017600
-1979-03-30 00:00:00,52.63,52.88,52.5,52.75,2252800
-1979-04-02 00:00:00,52.63,52.63,52.13,52.63,3094400
-1979-04-03 00:00:00,52.63,53.25,52.25,53.25,2710400
-1979-04-04 00:00:00,53.25,53.75,53.25,53.25,3577600
-1979-04-05 00:00:00,53.25,54.0,53.25,54.0,2830400
-1979-04-06 00:00:00,54.0,54.88,53.75,53.88,3684800
-1979-04-09 00:00:00,53.88,53.88,53.25,53.5,2443200
-1979-04-10 00:00:00,53.5,54.13,53.5,53.5,2852800
-1979-04-11 00:00:00,53.5,54.0,53.38,53.5,4512000
-1979-04-12 00:00:00,53.5,53.63,53.13,53.38,2364800
-1979-04-16 00:00:00,53.0,53.0,52.5,52.5,3635200
-1979-04-17 00:00:00,52.5,52.75,52.25,52.25,2150400
-1979-04-18 00:00:00,52.25,52.63,52.25,52.5,1960000
-1979-04-19 00:00:00,52.5,52.63,52.0,52.0,2284800
-1979-04-20 00:00:00,52.0,52.13,51.75,51.88,2288000
-1979-04-23 00:00:00,52.0,52.63,52.0,52.25,2294400
-1979-04-24 00:00:00,52.38,53.38,52.38,53.13,3968000
-1979-04-25 00:00:00,53.13,53.88,53.13,53.5,2409600
-1979-04-26 00:00:00,53.5,53.88,53.25,53.25,2968000
-1979-04-27 00:00:00,53.25,53.25,53.0,53.13,1929600
-1979-04-30 00:00:00,53.13,53.5,53.13,53.13,2449600
-1979-05-01 00:00:00,53.13,53.25,53.13,53.13,1635200
-1979-05-02 00:00:00,53.25,54.0,53.25,54.0,2284800
-1979-05-03 00:00:00,54.0,54.38,53.88,54.0,3123200
-1979-05-04 00:00:00,54.0,54.13,53.25,53.38,1947200
-1979-05-07 00:00:00,53.13,53.13,52.5,52.5,2260800
-1979-05-08 00:00:00,51.13,51.13,50.0,51.13,3219200
-1979-05-09 00:00:00,51.13,51.25,50.63,50.88,2488000
-1979-05-10 00:00:00,50.88,51.0,50.5,50.5,2129600
-1979-05-11 00:00:00,50.5,50.5,50.25,50.38,1996800
-1979-05-14 00:00:00,50.25,50.25,49.63,49.63,4048000
-1979-05-15 00:00:00,49.63,49.88,49.25,49.38,3232000
-1979-05-16 00:00:00,49.38,49.63,49.13,49.5,2505600
-1979-05-17 00:00:00,49.75,51.0,49.75,51.0,2532800
-1979-05-18 00:00:00,51.0,53.0,50.63,51.88,4132800
-1979-05-21 00:00:00,51.88,52.13,51.5,52.0,2694400
-1979-05-22 00:00:00,52.0,52.25,51.88,52.13,3854400
-1979-05-23 00:00:00,52.13,52.38,51.13,51.38,3440000
-1979-05-24 00:00:00,50.88,50.88,50.63,50.63,2460800
-1979-05-25 00:00:00,50.63,50.88,50.38,50.88,2200000
-1979-05-29 00:00:00,50.88,51.13,50.5,50.63,2422400
-1979-05-30 00:00:00,50.63,50.75,50.0,50.0,1942400
-1979-05-31 00:00:00,49.88,49.88,49.5,49.75,3177600
-1979-06-01 00:00:00,49.75,50.0,49.5,49.63,1932800
-1979-06-04 00:00:00,49.63,50.38,49.63,50.38,2747200
-1979-06-05 00:00:00,50.38,51.25,50.38,50.88,2505600
-1979-06-06 00:00:00,51.38,52.13,51.38,52.0,3929600
-1979-06-07 00:00:00,52.0,52.63,51.88,51.88,4174400
-1979-06-08 00:00:00,51.88,52.13,51.38,51.5,3884800
-1979-06-11 00:00:00,51.5,51.88,51.5,51.88,4670400
-1979-06-12 00:00:00,51.88,52.38,51.75,51.75,3889600
-1979-06-13 00:00:00,51.75,51.88,50.0,50.0,5208000
-1979-06-14 00:00:00,50.0,51.13,49.5,50.13,3755200
-1979-06-15 00:00:00,50.13,50.75,50.13,50.38,2460800
-1979-06-18 00:00:00,50.63,51.13,50.63,50.63,3265600
-1979-06-19 00:00:00,50.75,51.25,50.75,51.0,3555200
-1979-06-20 00:00:00,51.0,51.25,50.75,51.13,3622400
-1979-06-21 00:00:00,51.13,51.63,51.13,51.5,2305600
-1979-06-22 00:00:00,51.63,52.0,51.63,51.88,2243200
-1979-06-25 00:00:00,51.88,51.88,51.63,51.63,3017600
-1979-06-26 00:00:00,51.88,52.38,51.88,52.13,3112000
-1979-06-27 00:00:00,52.13,52.63,52.0,52.25,2472000
-1979-06-28 00:00:00,52.25,53.38,52.13,53.25,4435200
-1979-06-29 00:00:00,53.25,53.88,53.13,53.88,4892800
-1979-07-02 00:00:00,53.88,53.88,53.63,53.88,4404800
-1979-07-03 00:00:00,53.5,53.5,53.0,53.13,3742400
-1979-07-05 00:00:00,53.63,54.0,53.63,54.0,5334400
-1979-07-06 00:00:00,54.0,54.5,54.0,54.38,4604800
-1979-07-09 00:00:00,54.75,55.38,54.75,55.25,3912000
-1979-07-10 00:00:00,55.25,55.75,55.25,55.63,4516800
-1979-07-11 00:00:00,55.63,55.75,54.0,54.0,5128000
-1979-07-12 00:00:00,54.0,54.0,53.13,53.25,3092800
-1979-07-13 00:00:00,53.25,53.88,53.13,53.38,5320000
-1979-07-16 00:00:00,53.38,53.75,53.38,53.38,3067200
-1979-07-17 00:00:00,53.38,53.63,53.38,53.38,2454400
-1979-07-18 00:00:00,53.38,53.38,50.0,53.13,4043200
-1979-07-19 00:00:00,53.13,53.5,52.5,52.5,4174400
-1979-07-20 00:00:00,52.5,52.63,52.13,52.5,3203200
-1979-07-23 00:00:00,52.38,52.38,51.5,51.88,4070400
-1979-07-24 00:00:00,52.0,52.75,52.0,52.75,1787200
-1979-07-25 00:00:00,52.75,54.63,52.63,54.63,5657600
-1979-07-26 00:00:00,54.5,54.5,54.13,54.38,2840000
-1979-07-27 00:00:00,54.38,55.0,54.0,55.0,3723200
-1979-07-30 00:00:00,55.0,55.0,54.63,54.88,1782400
-1979-07-31 00:00:00,54.88,54.88,54.38,54.75,2596800
-1979-08-01 00:00:00,54.75,54.88,54.38,54.88,2774400
-1979-08-02 00:00:00,54.88,55.0,54.63,54.63,3579200
-1979-08-03 00:00:00,54.63,54.63,54.13,54.5,6497600
-1979-08-06 00:00:00,54.5,54.75,54.13,54.75,4012800
-1979-08-07 00:00:00,54.75,54.75,53.75,54.0,4307200
-1979-08-08 00:00:00,54.0,54.13,53.63,53.63,5568000
-1979-08-09 00:00:00,53.63,53.88,53.13,53.25,5297600
-1979-08-10 00:00:00,53.25,53.25,52.75,52.88,5040000
-1979-08-13 00:00:00,53.0,54.0,53.0,54.0,3728000
-1979-08-14 00:00:00,54.0,54.13,53.63,54.13,4659200
-1979-08-15 00:00:00,54.0,54.0,53.63,53.88,2110400
-1979-08-16 00:00:00,53.88,54.0,53.38,53.38,3724800
-1979-08-17 00:00:00,53.38,54.0,53.13,53.75,2750400
-1979-08-20 00:00:00,53.75,54.13,53.75,54.13,2123200
-1979-08-21 00:00:00,54.13,54.5,54.13,54.38,2094400
-1979-08-22 00:00:00,54.38,54.88,54.13,54.75,3235200
-1979-08-23 00:00:00,54.75,55.13,54.75,54.88,5830400
-1979-08-24 00:00:00,54.88,55.25,54.63,55.13,2796800
-1979-08-27 00:00:00,55.5,56.75,55.5,56.5,5772800
-1979-08-28 00:00:00,56.63,56.88,56.63,56.88,2596800
-1979-08-29 00:00:00,56.88,56.88,56.63,56.88,3244800
-1979-08-30 00:00:00,56.88,57.0,56.38,56.5,1980800
-1979-08-31 00:00:00,56.5,56.75,55.75,56.13,2643200
-1979-09-04 00:00:00,56.13,56.13,54.75,54.75,3905600
-1979-09-05 00:00:00,54.75,54.75,54.0,54.63,4995200
-1979-09-06 00:00:00,55.0,55.5,55.0,55.25,2830400
-1979-09-07 00:00:00,55.25,57.0,55.25,57.0,3547200
-1979-09-10 00:00:00,57.0,57.38,56.88,57.38,4622400
-1979-09-11 00:00:00,57.38,57.5,56.5,57.0,4417600
-1979-09-12 00:00:00,57.0,57.13,56.5,56.63,2769600
-1979-09-13 00:00:00,56.5,56.5,55.75,56.13,2782400
-1979-09-14 00:00:00,56.13,57.38,56.0,57.13,4785600
-1979-09-17 00:00:00,57.25,57.88,57.25,57.25,2875200
-1979-09-18 00:00:00,57.25,57.25,56.75,57.0,2342400
-1979-09-19 00:00:00,57.0,57.38,57.0,57.38,2515200
-1979-09-20 00:00:00,57.38,59.88,57.13,59.88,4568000
-1979-09-21 00:00:00,59.88,60.25,58.88,58.88,4712000
-1979-09-24 00:00:00,58.88,59.13,58.63,58.63,2928000
-1979-09-25 00:00:00,58.5,58.5,58.0,58.5,3160000
-1979-09-26 00:00:00,58.75,59.63,58.75,59.13,2724800
-1979-09-27 00:00:00,59.13,59.38,58.75,59.38,3040000
-1979-09-28 00:00:00,59.38,59.88,58.75,59.0,4030400
-1979-10-01 00:00:00,58.88,58.88,58.13,58.25,2614400
-1979-10-02 00:00:00,58.25,58.5,57.75,58.38,3083200
-1979-10-03 00:00:00,58.25,58.25,57.88,57.88,3323200
-1979-10-04 00:00:00,57.88,57.88,57.38,57.63,3560000
-1979-10-05 00:00:00,57.88,60.13,57.88,59.75,7128000
-1979-10-08 00:00:00,60.0,61.25,60.0,60.25,5688000
-1979-10-09 00:00:00,59.88,59.88,58.63,58.75,4243200
-1979-10-10 00:00:00,58.13,58.13,55.75,58.13,7756800
-1979-10-11 00:00:00,58.13,58.38,57.0,57.75,4257600
-1979-10-12 00:00:00,57.75,58.25,56.63,56.88,3840000
-1979-10-15 00:00:00,56.88,56.88,56.5,56.75,2785600
-1979-10-16 00:00:00,56.75,57.38,56.75,56.75,3582400
-1979-10-17 00:00:00,56.75,58.0,56.75,57.25,4243200
-1979-10-18 00:00:00,57.38,58.5,57.38,58.13,3280000
-1979-10-19 00:00:00,57.38,58.0,57.38,57.38,2979200
-1979-10-22 00:00:00,57.0,57.0,56.25,56.5,4542400
-1979-10-23 00:00:00,56.5,56.5,55.13,55.5,4825600
-1979-10-24 00:00:00,55.5,56.38,55.0,56.0,4294400
-1979-10-25 00:00:00,56.0,56.63,55.63,55.75,2168000
-1979-10-26 00:00:00,55.75,56.38,55.63,56.25,4027200
-1979-10-29 00:00:00,56.63,57.13,56.63,56.75,4174400
-1979-10-30 00:00:00,56.75,58.25,56.38,58.0,2899200
-1979-10-31 00:00:00,58.0,58.38,57.38,57.5,3937600
-1979-11-01 00:00:00,57.5,58.38,57.25,58.25,3364800
-1979-11-02 00:00:00,57.88,57.88,57.38,57.75,2414400
-1979-11-05 00:00:00,57.75,57.88,57.13,57.13,2964800
-1979-11-06 00:00:00,57.13,57.25,56.88,57.0,1712000
-1979-11-07 00:00:00,56.63,56.63,56.0,56.25,3032000
-1979-11-08 00:00:00,55.75,56.25,55.75,55.88,3089600
-1979-11-09 00:00:00,56.25,56.75,56.25,56.63,1644800
-1979-11-12 00:00:00,56.75,58.88,56.75,58.88,2070400
-1979-11-13 00:00:00,58.88,59.0,57.75,57.88,1942400
-1979-11-14 00:00:00,57.88,58.0,57.25,57.5,4276800
-1979-11-15 00:00:00,57.88,59.0,57.88,58.5,3552000
-1979-11-16 00:00:00,58.5,58.63,58.13,58.25,2368000
-1979-11-19 00:00:00,58.25,58.63,58.0,58.38,3435200
-1979-11-20 00:00:00,58.38,58.63,57.63,57.75,3689600
-1979-11-21 00:00:00,57.63,57.63,56.88,56.88,5934400
-1979-11-23 00:00:00,56.88,57.25,56.75,56.75,1534400
-1979-11-26 00:00:00,56.75,57.75,56.75,57.25,4747200
-1979-11-27 00:00:00,57.13,57.13,56.25,56.88,7163200
-1979-11-28 00:00:00,56.88,57.88,56.75,57.63,2454400
-1979-11-29 00:00:00,58.0,58.25,58.0,58.13,2483200
-1979-11-30 00:00:00,58.13,58.25,57.63,58.0,2603200
-1979-12-03 00:00:00,57.88,57.88,57.13,57.38,2803200
-1979-12-04 00:00:00,57.38,58.0,57.38,57.88,3524800
-1979-12-05 00:00:00,57.88,58.25,57.38,57.5,3219200
-1979-12-06 00:00:00,57.5,57.88,57.25,57.63,2614400
-1979-12-07 00:00:00,57.63,57.88,56.13,56.88,7505600
-1979-12-10 00:00:00,56.88,56.88,56.38,56.38,6625600
-1979-12-11 00:00:00,56.38,56.88,56.25,56.75,4172800
-1979-12-12 00:00:00,56.75,56.75,56.25,56.25,4369600
-1979-12-13 00:00:00,56.25,56.63,55.88,56.5,4432000
-1979-12-14 00:00:00,56.5,56.63,56.25,56.38,6644800
-1979-12-17 00:00:00,56.38,57.13,56.0,57.0,8862400
-1979-12-18 00:00:00,57.0,57.38,56.63,56.75,7688000
-1979-12-19 00:00:00,56.5,56.5,56.13,56.25,5323200
-1979-12-20 00:00:00,56.25,56.25,55.38,55.38,4552000
-1979-12-21 00:00:00,55.38,55.5,54.88,54.88,6190400
-1979-12-24 00:00:00,54.88,55.13,54.75,54.88,1892800
-1979-12-26 00:00:00,54.88,55.5,54.88,55.13,3363200
-1979-12-27 00:00:00,55.13,55.25,55.0,55.25,2795200
-1979-12-28 00:00:00,55.25,55.38,55.0,55.25,3667200
-1979-12-31 00:00:00,55.25,55.38,55.0,55.13,2080000
-1980-01-02 00:00:00,55.13,55.25,53.63,53.88,6657600
-1980-01-03 00:00:00,53.13,53.13,52.0,52.5,7235200
-1980-01-04 00:00:00,52.5,53.25,52.5,53.0,4859200
-1980-01-07 00:00:00,53.0,53.75,52.63,52.75,8337600
-1980-01-08 00:00:00,52.75,53.25,52.38,53.13,8075200
-1980-01-09 00:00:00,53.13,53.5,52.38,52.63,9195200
-1980-01-10 00:00:00,52.63,52.88,52.13,52.5,7582400
-1980-01-11 00:00:00,52.5,52.63,52.13,52.38,7124800
-1980-01-14 00:00:00,52.5,53.13,52.5,53.13,10484800
-1980-01-15 00:00:00,53.13,54.63,53.0,54.5,6382400
-1980-01-16 00:00:00,54.88,56.25,54.88,55.0,8564800
-1980-01-17 00:00:00,55.0,55.75,55.0,55.38,6100800
-1980-01-18 00:00:00,55.38,55.88,55.25,55.25,4240000
-1980-01-21 00:00:00,55.5,56.13,55.5,55.75,6072000
-1980-01-22 00:00:00,55.75,56.38,55.75,56.0,6262400
-1980-01-23 00:00:00,56.0,58.13,55.63,58.13,5830400
-1980-01-24 00:00:00,58.38,59.25,58.38,58.75,6804800
-1980-01-25 00:00:00,58.63,58.63,58.0,58.0,5152000
-1980-01-28 00:00:00,58.0,60.25,58.0,59.63,5380800
-1980-01-29 00:00:00,59.63,60.13,58.88,59.63,6790400
-1980-01-30 00:00:00,59.63,60.88,59.38,60.88,5774400
-1980-01-31 00:00:00,60.88,63.38,60.88,60.88,11483200
-1980-02-01 00:00:00,60.88,63.25,60.63,63.13,7196800
-1980-02-04 00:00:00,62.88,62.88,61.0,61.13,9502400
-1980-02-05 00:00:00,61.13,61.38,60.5,60.88,5532800
-1980-02-06 00:00:00,61.13,62.75,61.13,62.75,5992000
-1980-02-07 00:00:00,63.25,64.75,63.25,64.25,12747200
-1980-02-08 00:00:00,64.25,66.37,64.0,66.25,7700800
-1980-02-11 00:00:00,66.25,67.12,66.12,66.37,10488000
-1980-02-12 00:00:00,66.37,66.5,65.12,66.5,5848000
-1980-02-13 00:00:00,66.5,67.5,64.12,66.87,6488000
-1980-02-14 00:00:00,66.87,67.62,64.75,64.87,6960000
-1980-02-15 00:00:00,64.75,64.75,63.63,64.0,4750400
-1980-02-19 00:00:00,63.38,63.38,62.13,62.88,5390400
-1980-02-20 00:00:00,63.13,64.62,63.13,64.62,8212800
-1980-02-21 00:00:00,64.62,66.5,63.13,64.12,7088000
-1980-02-22 00:00:00,64.12,66.5,63.38,65.25,6270400
-1980-02-25 00:00:00,65.25,65.5,64.0,65.37,5392000
-1980-02-26 00:00:00,65.37,66.5,64.87,66.25,5888000
-1980-02-27 00:00:00,66.25,67.75,66.12,66.12,8940800
-1980-02-28 00:00:00,66.12,66.75,65.12,65.37,5099200
-1980-02-29 00:00:00,65.37,65.62,64.75,65.37,2822400
-1980-03-03 00:00:00,65.37,65.75,64.5,64.5,4596800
-1980-03-04 00:00:00,64.5,65.25,63.88,65.12,4979200
-1980-03-05 00:00:00,65.12,66.87,64.37,64.62,8400000
-1980-03-06 00:00:00,64.62,64.87,62.5,63.13,5164800
-1980-03-07 00:00:00,62.38,62.38,60.63,60.88,8552000
-1980-03-10 00:00:00,60.63,60.63,59.38,60.63,12057600
-1980-03-11 00:00:00,60.63,61.38,60.5,61.13,6364800
-1980-03-12 00:00:00,61.13,61.63,60.38,61.5,4995200
-1980-03-13 00:00:00,61.5,61.75,60.75,60.75,4652800
-1980-03-14 00:00:00,60.63,60.63,59.75,60.0,6025600
-1980-03-17 00:00:00,59.25,59.25,57.63,57.63,4929600
-1980-03-18 00:00:00,57.63,59.13,57.38,59.0,8665600
-1980-03-19 00:00:00,59.0,59.5,58.63,58.88,5820800
-1980-03-20 00:00:00,58.88,59.13,57.88,57.88,7003200
-1980-03-21 00:00:00,58.13,59.5,58.13,58.5,4720000
-1980-03-24 00:00:00,58.25,58.25,56.88,57.0,4342400
-1980-03-25 00:00:00,57.0,57.13,55.25,55.88,7852800
-1980-03-26 00:00:00,55.88,57.13,55.88,56.0,5363200
-1980-03-27 00:00:00,55.63,55.63,54.13,55.38,6880000
-1980-03-28 00:00:00,55.38,57.25,55.38,57.0,4715200
-1980-03-31 00:00:00,57.0,57.88,56.75,57.88,3595200
-1980-04-01 00:00:00,57.88,57.88,56.75,56.75,6804800
-1980-04-02 00:00:00,56.75,57.13,56.5,56.5,4174400
-1980-04-03 00:00:00,56.5,56.75,56.0,56.75,5342400
-1980-04-07 00:00:00,56.75,56.75,55.5,55.5,3880000
-1980-04-08 00:00:00,55.38,55.38,54.5,55.0,6316800
-1980-04-09 00:00:00,55.5,57.5,55.5,57.5,4342400
-1980-04-10 00:00:00,57.5,57.88,57.0,57.63,3854400
-1980-04-11 00:00:00,57.63,57.88,57.25,57.25,4134400
-1980-04-14 00:00:00,57.0,57.0,56.63,56.88,3369600
-1980-04-15 00:00:00,56.88,57.75,56.88,57.38,2905600
-1980-04-16 00:00:00,57.38,58.25,56.38,56.5,8515200
-1980-04-17 00:00:00,56.75,57.63,56.75,57.13,4556800
-1980-04-18 00:00:00,57.13,57.38,56.5,56.63,2884800
-1980-04-21 00:00:00,56.63,57.25,56.63,57.13,2732800
-1980-04-22 00:00:00,57.88,59.13,57.88,59.13,7137600
-1980-04-23 00:00:00,59.13,59.75,59.0,59.38,4465600
-1980-04-24 00:00:00,59.38,59.75,58.88,59.25,8185600
-1980-04-25 00:00:00,59.25,59.75,59.0,59.75,2947200
-1980-04-28 00:00:00,59.75,60.75,59.63,60.13,5644800
-1980-04-29 00:00:00,60.13,60.5,59.88,60.38,3520000
-1980-04-30 00:00:00,60.38,60.75,59.75,60.75,6444800
-1980-05-01 00:00:00,60.75,61.25,60.63,60.63,7076800
-1980-05-02 00:00:00,60.63,60.63,60.13,60.63,3888000
-1980-05-05 00:00:00,60.75,61.63,60.75,61.5,6102400
-1980-05-06 00:00:00,61.75,62.5,61.75,62.25,6620800
-1980-05-07 00:00:00,61.0,61.0,60.25,60.75,6676800
-1980-05-08 00:00:00,60.75,61.13,60.38,60.5,6542400
-1980-05-09 00:00:00,60.13,60.13,59.5,59.63,4235200
-1980-05-12 00:00:00,59.38,59.38,59.0,59.0,5604800
-1980-05-13 00:00:00,59.13,60.25,59.13,60.0,4512000
-1980-05-14 00:00:00,60.38,61.25,60.38,60.63,3939200
-1980-05-15 00:00:00,60.63,60.75,59.88,59.88,3734400
-1980-05-16 00:00:00,60.13,60.63,60.13,60.38,3844800
-1980-05-19 00:00:00,60.5,62.63,60.5,62.38,4852800
-1980-05-20 00:00:00,62.38,62.63,62.13,62.25,3768000
-1980-05-21 00:00:00,62.25,62.5,61.63,62.5,4208000
-1980-05-22 00:00:00,62.5,63.75,62.5,63.38,5932800
-1980-05-23 00:00:00,63.63,64.62,63.63,64.37,7107200
-1980-05-27 00:00:00,64.75,65.5,64.75,65.25,4614400
-1980-05-28 00:00:00,65.25,65.5,64.62,65.25,6632000
-1980-05-29 00:00:00,65.12,65.12,63.25,63.38,5876800
-1980-05-30 00:00:00,63.38,64.0,62.63,64.0,5300800
-1980-06-02 00:00:00,64.0,64.5,63.75,63.75,3537600
-1980-06-03 00:00:00,63.75,64.0,63.5,63.63,2854400
-1980-06-04 00:00:00,63.63,65.75,63.5,65.5,4755200
-1980-06-05 00:00:00,65.5,66.0,64.87,64.87,4150400
-1980-06-06 00:00:00,65.0,65.5,65.0,65.12,2480000
-1980-06-09 00:00:00,65.37,65.87,65.37,65.62,4592000
-1980-06-10 00:00:00,65.75,67.75,65.75,67.75,9542400
-1980-06-11 00:00:00,67.75,69.25,66.75,69.12,5595200
-1980-06-12 00:00:00,69.12,69.25,67.25,69.0,6912000
-1980-06-13 00:00:00,68.5,68.5,66.75,66.87,4723200
-1980-06-16 00:00:00,66.87,67.75,66.87,67.25,3369600
-1980-06-17 00:00:00,67.25,67.62,67.0,67.12,4110400
-1980-06-18 00:00:00,67.12,69.75,66.87,68.75,5360000
-1980-06-19 00:00:00,68.75,69.12,67.75,67.75,4587200
-1980-06-20 00:00:00,67.75,68.0,67.25,67.5,3915200
-1980-06-23 00:00:00,67.62,68.87,67.62,68.5,3532800
-1980-06-24 00:00:00,68.5,68.5,67.62,68.25,2915200
-1980-06-25 00:00:00,68.25,69.0,68.25,68.75,4876800
-1980-06-26 00:00:00,68.75,69.87,68.75,68.87,5675200
-1980-06-27 00:00:00,68.87,69.0,68.12,68.37,3595200
-1980-06-30 00:00:00,68.12,68.12,66.25,66.25,5417600
-1980-07-01 00:00:00,66.5,67.37,66.5,67.0,4499200
-1980-07-02 00:00:00,67.0,67.5,67.0,67.25,4675200
-1980-07-03 00:00:00,67.75,69.0,67.75,69.0,3489600
-1980-07-07 00:00:00,69.0,69.25,68.75,69.0,4369600
-1980-07-08 00:00:00,69.0,69.0,68.12,68.12,3836800
-1980-07-09 00:00:00,68.12,69.5,67.87,68.0,3608000
-1980-07-10 00:00:00,67.87,67.87,67.0,67.0,5320000
-1980-07-11 00:00:00,67.0,68.12,66.75,68.12,3764800
-1980-07-14 00:00:00,68.12,70.12,68.12,69.75,3094400
-1980-07-15 00:00:00,69.75,70.25,69.12,69.37,3670400
-1980-07-16 00:00:00,69.37,70.0,69.25,69.37,4963200
-1980-07-17 00:00:00,69.62,72.25,69.62,70.87,4524800
-1980-07-18 00:00:00,70.87,70.87,69.87,70.25,5452800
-1980-07-21 00:00:00,70.37,72.0,70.37,72.0,4710400
-1980-07-22 00:00:00,72.0,72.75,71.75,71.75,4760000
-1980-07-23 00:00:00,71.75,72.12,71.5,72.12,3414400
-1980-07-24 00:00:00,72.12,72.12,71.25,71.37,5809600
-1980-07-25 00:00:00,71.37,71.37,70.5,70.5,3657600
-1980-07-28 00:00:00,70.5,71.5,70.12,71.5,3177600
-1980-07-29 00:00:00,71.5,72.12,71.5,72.12,3528000
-1980-07-30 00:00:00,72.0,72.0,70.62,70.62,6912000
-1980-07-31 00:00:00,70.0,70.0,68.87,69.62,11179200
-1980-08-01 00:00:00,69.62,70.87,69.37,70.37,8174400
-1980-08-04 00:00:00,70.37,70.5,69.5,70.0,8363200
-1980-08-05 00:00:00,70.0,70.37,69.87,70.25,5220800
-1980-08-06 00:00:00,70.25,70.87,70.12,70.87,4590400
-1980-08-07 00:00:00,69.87,69.87,69.37,69.87,7604800
-1980-08-08 00:00:00,69.87,70.37,69.5,69.75,3924800
-1980-08-11 00:00:00,69.75,70.62,69.75,70.62,6137600
-1980-08-12 00:00:00,70.62,70.87,70.12,70.12,3627200
-1980-08-13 00:00:00,70.12,70.62,70.0,70.12,3899200
-1980-08-14 00:00:00,70.12,71.5,70.12,71.5,3419200
-1980-08-15 00:00:00,71.5,72.25,71.25,72.25,6110400
-1980-08-18 00:00:00,71.62,71.62,70.37,70.37,5654400
-1980-08-19 00:00:00,70.37,70.87,70.0,70.0,2830400
-1980-08-20 00:00:00,70.0,71.0,70.0,71.0,2720000
-1980-08-21 00:00:00,71.0,71.75,70.87,71.75,2737600
-1980-08-22 00:00:00,71.87,72.75,71.87,72.12,4227200
-1980-08-25 00:00:00,72.12,72.12,71.5,71.87,2772800
-1980-08-26 00:00:00,71.87,72.5,71.75,71.87,2883200
-1980-08-27 00:00:00,71.87,71.87,71.25,71.5,4012800
-1980-08-28 00:00:00,71.5,71.5,70.0,70.0,3752000
-1980-08-29 00:00:00,70.0,70.12,69.5,70.0,2796800
-1980-09-02 00:00:00,70.0,71.12,70.0,70.75,3275200
-1980-09-03 00:00:00,71.37,72.0,71.37,71.87,3579200
-1980-09-04 00:00:00,71.87,73.12,71.37,71.62,5156800
-1980-09-05 00:00:00,71.62,72.0,71.62,71.87,3555200
-1980-09-08 00:00:00,71.62,71.62,70.25,70.25,4040000
-1980-09-09 00:00:00,70.0,70.0,69.37,69.87,4596800
-1980-09-10 00:00:00,70.25,71.87,70.25,71.37,8190400
-1980-09-11 00:00:00,71.37,71.75,70.62,71.0,3520000
-1980-09-12 00:00:00,71.0,71.25,70.0,70.25,2480000
-1980-09-15 00:00:00,70.25,70.37,69.62,70.25,3750400
-1980-09-16 00:00:00,70.25,70.37,69.5,69.75,4027200
-1980-09-17 00:00:00,69.75,70.0,69.62,69.62,3590400
-1980-09-18 00:00:00,69.62,69.87,69.12,69.5,5968000
-1980-09-19 00:00:00,69.5,69.62,68.37,68.5,6204800
-1980-09-22 00:00:00,68.5,69.25,67.5,68.87,6323200
-1980-09-23 00:00:00,68.87,70.0,68.75,69.0,7550400
-1980-09-24 00:00:00,69.12,71.5,69.12,71.12,5332800
-1980-09-25 00:00:00,71.12,72.12,70.62,71.25,5436800
-1980-09-26 00:00:00,70.37,70.37,69.62,70.25,4889600
-1980-09-29 00:00:00,69.62,69.62,68.37,68.5,4692800
-1980-09-30 00:00:00,68.75,70.12,68.75,69.75,3368000
-1980-10-01 00:00:00,69.75,71.87,68.37,71.87,8489600
-1980-10-02 00:00:00,71.87,73.62,71.37,73.37,8227200
-1980-10-03 00:00:00,73.37,73.75,73.0,73.0,4865600
-1980-10-06 00:00:00,73.0,75.37,73.0,75.25,5248000
-1980-10-07 00:00:00,75.25,75.37,74.5,75.0,3208000
-1980-10-08 00:00:00,75.0,75.75,74.75,75.5,3204800
-1980-10-09 00:00:00,75.5,76.5,75.25,75.25,4499200
-1980-10-10 00:00:00,75.25,75.87,75.0,75.0,3179200
-1980-10-13 00:00:00,75.12,77.12,75.12,76.75,2129600
-1980-10-14 00:00:00,77.0,77.5,77.0,77.12,3276800
-1980-10-15 00:00:00,77.12,79.5,77.12,79.37,5475200
-1980-10-16 00:00:00,79.37,80.75,78.25,78.37,5603200
-1980-10-17 00:00:00,78.37,78.5,77.5,78.5,4876800
-1980-10-20 00:00:00,78.5,79.75,78.0,79.75,3236800
-1980-10-21 00:00:00,79.62,79.62,78.0,78.75,3595200
-1980-10-22 00:00:00,78.75,78.87,78.0,78.37,3289600
-1980-10-23 00:00:00,78.37,78.87,77.87,77.87,2907200
-1980-10-24 00:00:00,77.87,78.12,77.37,78.0,3915200
-1980-10-27 00:00:00,77.87,77.87,77.25,77.25,2742400
-1980-10-28 00:00:00,77.25,77.5,77.0,77.5,2334400
-1980-10-29 00:00:00,77.5,77.75,76.62,76.62,6043200
-1980-10-30 00:00:00,76.62,76.87,75.37,75.62,2803200
-1980-10-31 00:00:00,75.62,76.5,75.25,76.12,4654400
-1980-11-03 00:00:00,76.25,79.12,76.25,78.75,4934400
-1980-11-05 00:00:00,80.0,81.5,80.0,80.0,8292800
-1980-11-06 00:00:00,80.0,80.12,79.12,79.25,3720000
-1980-11-07 00:00:00,79.25,79.5,79.0,79.12,2225600
-1980-11-10 00:00:00,79.5,80.12,79.5,80.0,2083200
-1980-11-11 00:00:00,80.37,81.75,80.37,81.25,3772800
-1980-11-12 00:00:00,81.25,81.62,80.37,81.25,5435200
-1980-11-13 00:00:00,81.25,82.25,81.25,82.25,7569600
-1980-11-14 00:00:00,82.25,83.62,81.87,82.75,6752000
-1980-11-17 00:00:00,82.75,83.62,82.5,83.62,4396800
-1980-11-18 00:00:00,83.62,85.75,83.62,85.25,6220800
-1980-11-19 00:00:00,85.25,88.5,85.25,86.75,5440000
-1980-11-20 00:00:00,86.75,88.12,86.25,87.5,5065600
-1980-11-21 00:00:00,87.5,88.75,87.12,87.75,3387200
-1980-11-24 00:00:00,87.0,87.0,85.5,86.62,3916800
-1980-11-25 00:00:00,86.62,87.0,84.5,85.87,4595200
-1980-11-26 00:00:00,86.12,87.5,86.12,86.75,4139200
-1980-11-28 00:00:00,86.87,88.37,86.87,87.87,2163200
-1980-12-01 00:00:00,87.87,87.87,85.87,86.0,2243200
-1980-12-02 00:00:00,86.0,86.25,83.5,84.62,3643200
-1980-12-03 00:00:00,84.62,84.75,83.75,84.0,2152000
-1980-12-04 00:00:00,84.0,84.12,82.37,82.37,3779200
-1980-12-05 00:00:00,81.75,81.75,80.12,80.12,4800000
-1980-12-08 00:00:00,79.5,79.5,78.25,78.5,6129600
-1980-12-09 00:00:00,78.5,79.87,77.75,79.37,4332800
-1980-12-10 00:00:00,79.37,80.87,79.25,79.75,6500800
-1980-12-11 00:00:00,79.37,79.37,77.0,77.62,6657600
-1980-12-12 00:00:00,78.12,79.25,78.12,78.75,4945600
-1980-12-15 00:00:00,78.75,79.87,78.75,79.12,2472000
-1980-12-16 00:00:00,79.12,82.0,79.12,81.62,4062400
-1980-12-17 00:00:00,82.37,84.62,82.37,84.37,3892800
-1980-12-18 00:00:00,84.37,85.75,83.37,83.37,5808000
-1980-12-19 00:00:00,83.37,83.37,82.0,82.25,7272000
-1980-12-22 00:00:00,82.25,82.62,81.12,81.75,3608000
-1980-12-23 00:00:00,81.75,82.12,80.0,80.37,4534400
-1980-12-24 00:00:00,80.37,80.5,80.12,80.37,1660800
-1980-12-26 00:00:00,80.37,80.87,79.87,80.87,1710400
-1980-12-29 00:00:00,80.87,80.87,80.25,80.25,1332800
-1980-12-30 00:00:00,80.37,81.12,80.37,80.75,1163200
-1980-12-31 00:00:00,80.75,81.62,80.37,80.62,1697600
-1981-01-02 00:00:00,80.62,81.25,80.25,81.12,1467200
-1981-01-05 00:00:00,81.12,81.75,81.0,81.12,3782400
-1981-01-06 00:00:00,81.12,82.0,79.75,80.5,3627200
-1981-01-07 00:00:00,79.37,79.37,78.0,79.0,6345600
-1981-01-08 00:00:00,78.87,78.87,75.5,76.62,7844800
-1981-01-09 00:00:00,76.62,77.37,75.62,77.37,4888000
-1981-01-12 00:00:00,77.5,78.87,77.5,77.62,8620800
-1981-01-13 00:00:00,77.62,79.25,77.62,79.25,3312000
-1981-01-14 00:00:00,79.25,79.75,78.0,78.37,4017600
-1981-01-15 00:00:00,78.37,79.87,78.12,79.87,3697600
-1981-01-16 00:00:00,79.87,80.37,79.37,80.0,5187200
-1981-01-19 00:00:00,80.0,80.12,79.37,79.75,2568000
-1981-01-20 00:00:00,79.75,79.87,78.25,78.25,3240000
-1981-01-21 00:00:00,78.0,78.0,77.12,77.75,2595200
-1981-01-22 00:00:00,77.75,77.75,76.5,76.87,2755200
-1981-01-23 00:00:00,76.75,76.75,76.12,76.12,2235200
-1981-01-26 00:00:00,76.12,76.5,76.0,76.25,2312000
-1981-01-27 00:00:00,76.25,77.62,76.0,77.62,3520000
-1981-01-28 00:00:00,77.62,77.75,76.62,76.62,3715200
-1981-01-29 00:00:00,76.62,77.75,76.62,77.5,5712000
-1981-01-30 00:00:00,77.5,78.5,77.25,77.75,8372800
-1981-02-02 00:00:00,77.37,77.37,75.62,75.87,8337600
-1981-02-03 00:00:00,75.37,75.37,74.37,75.37,5342400
-1981-02-04 00:00:00,75.37,75.75,74.62,74.75,4204800
-1981-02-05 00:00:00,74.75,75.25,74.75,75.12,3360000
-1981-02-06 00:00:00,75.12,75.62,74.5,74.75,6902400
-1981-02-09 00:00:00,74.25,74.25,73.12,73.12,4160000
-1981-02-10 00:00:00,73.12,73.37,72.5,72.75,10716800
-1981-02-11 00:00:00,72.75,72.87,71.25,71.25,5163200
-1981-02-12 00:00:00,71.37,72.0,71.37,71.87,2883200
-1981-02-13 00:00:00,71.87,71.87,71.0,71.37,3872000
-1981-02-17 00:00:00,71.5,73.12,71.5,73.0,4334400
-1981-02-18 00:00:00,73.0,73.25,72.5,72.62,3115200
-1981-02-19 00:00:00,72.5,72.5,71.0,71.0,3225600
-1981-02-20 00:00:00,70.62,70.62,70.25,70.5,3996800
-1981-02-23 00:00:00,70.5,71.12,70.0,70.62,3640000
-1981-02-24 00:00:00,70.62,71.12,70.5,70.62,3872000
-1981-02-25 00:00:00,70.62,71.62,69.75,71.62,3600000
-1981-02-26 00:00:00,71.62,71.87,70.75,71.25,4395200
-1981-02-27 00:00:00,71.25,72.0,70.87,72.0,3316800
-1981-03-02 00:00:00,72.0,73.0,71.5,72.75,4152000
-1981-03-03 00:00:00,72.62,72.62,71.62,71.75,2084800
-1981-03-04 00:00:00,71.75,71.87,71.25,71.25,2587200
-1981-03-05 00:00:00,71.0,71.0,69.5,69.62,3032000
-1981-03-06 00:00:00,69.62,69.87,68.12,69.0,6257600
-1981-03-09 00:00:00,69.37,70.25,69.37,69.75,3364800
-1981-03-10 00:00:00,70.0,70.75,70.0,70.37,6849600
-1981-03-11 00:00:00,70.12,70.12,69.37,69.75,3019200
-1981-03-12 00:00:00,69.87,71.87,69.87,71.75,4174400
-1981-03-13 00:00:00,71.75,71.87,70.12,70.12,6116800
-1981-03-16 00:00:00,70.12,71.12,70.0,70.75,2939200
-1981-03-17 00:00:00,70.75,71.12,69.62,69.87,6232000
-1981-03-18 00:00:00,69.87,70.12,69.25,69.5,4030400
-1981-03-19 00:00:00,69.37,69.37,67.75,68.0,7912000
-1981-03-20 00:00:00,68.25,69.12,68.25,68.87,8107200
-1981-03-23 00:00:00,69.12,70.75,69.12,70.75,8150400
-1981-03-24 00:00:00,70.75,71.87,70.25,70.75,7737600
-1981-03-25 00:00:00,70.75,71.75,70.62,71.75,4217600
-1981-03-26 00:00:00,71.75,71.75,70.25,70.25,4705600
-1981-03-27 00:00:00,70.25,70.25,69.0,69.5,4785600
-1981-03-30 00:00:00,69.5,69.62,69.0,69.0,3923200
-1981-03-31 00:00:00,69.0,69.5,68.25,68.62,5796800
-1981-04-01 00:00:00,68.62,69.0,68.37,68.87,3955200
-1981-04-02 00:00:00,68.75,68.75,68.0,68.37,4523200
-1981-04-03 00:00:00,68.37,68.62,68.0,68.12,6163200
-1981-04-06 00:00:00,68.12,68.25,67.37,68.12,4048000
-1981-04-07 00:00:00,68.12,68.37,67.75,68.12,4817600
-1981-04-08 00:00:00,68.12,68.75,68.12,68.75,2667200
-1981-04-09 00:00:00,68.5,68.5,67.0,67.87,7528000
-1981-04-10 00:00:00,67.87,68.25,67.37,67.75,4403200
-1981-04-13 00:00:00,67.37,67.37,66.87,67.0,8688000
-1981-04-14 00:00:00,67.0,67.25,66.62,66.87,7768000
-1981-04-15 00:00:00,66.87,67.5,66.87,67.5,7974400
-1981-04-16 00:00:00,67.5,67.87,67.12,67.62,7043200
-1981-04-20 00:00:00,67.62,67.75,66.87,67.62,4436800
-1981-04-21 00:00:00,67.62,67.75,67.0,67.0,5163200
-1981-04-22 00:00:00,67.0,67.37,66.75,67.25,6116800
-1981-04-23 00:00:00,67.0,67.0,66.25,66.25,7040000
-1981-04-24 00:00:00,66.25,67.62,66.25,67.5,7843200
-1981-04-27 00:00:00,67.5,68.62,67.5,68.5,4640000
-1981-04-28 00:00:00,68.5,68.62,67.5,68.5,5787200
-1981-04-29 00:00:00,68.5,68.5,67.75,68.37,4972800
-1981-04-30 00:00:00,68.37,68.87,68.25,68.5,8048000
-1981-05-01 00:00:00,68.5,69.25,68.37,68.75,5324800
-1981-05-04 00:00:00,68.5,68.5,67.62,67.75,4339200
-1981-05-05 00:00:00,67.75,68.12,67.25,68.12,6968000
-1981-05-06 00:00:00,68.12,68.5,67.62,68.0,7448000
-1981-05-07 00:00:00,68.0,68.5,67.87,68.12,9156800
-1981-05-08 00:00:00,68.12,68.25,67.62,68.0,10867200
-1981-05-11 00:00:00,66.5,66.5,64.75,65.0,4364800
-1981-05-12 00:00:00,65.0,65.0,64.5,65.0,8440000
-1981-05-13 00:00:00,65.0,65.12,63.63,64.0,6814400
-1981-05-14 00:00:00,64.0,64.75,63.75,64.37,5608000
-1981-05-15 00:00:00,64.37,64.87,64.12,64.5,4883200
-1981-05-18 00:00:00,65.0,65.75,65.0,65.62,4920000
-1981-05-19 00:00:00,65.62,65.87,64.25,64.87,7564800
-1981-05-20 00:00:00,64.87,65.12,64.62,64.87,3507200
-1981-05-21 00:00:00,64.87,65.0,64.25,64.5,3404800
-1981-05-22 00:00:00,64.5,64.62,64.0,64.37,3476800
-1981-05-26 00:00:00,64.62,67.0,64.62,66.87,8062400
-1981-05-27 00:00:00,66.87,67.75,66.5,67.37,9088000
-1981-05-28 00:00:00,67.37,67.37,65.25,66.0,7164800
-1981-05-29 00:00:00,65.75,65.75,64.5,64.75,5288000
-1981-06-01 00:00:00,64.87,65.5,64.87,65.12,5675200
-1981-06-02 00:00:00,65.12,65.75,64.75,65.0,8363200
-1981-06-03 00:00:00,65.0,65.0,64.0,65.0,6275200
-1981-06-04 00:00:00,65.0,65.37,65.0,65.37,5697600
-1981-06-05 00:00:00,65.5,67.0,65.5,67.0,5760000
-1981-06-08 00:00:00,67.0,67.25,66.0,66.37,4888000
-1981-06-09 00:00:00,66.37,67.0,65.87,66.62,3897600
-1981-06-10 00:00:00,66.62,68.0,66.5,67.75,4680000
-1981-06-11 00:00:00,68.0,68.37,68.0,68.25,3644800
-1981-06-12 00:00:00,35.63,35.63,33.25,33.63,3211200
-1981-06-15 00:00:00,34.0,34.5,34.0,34.13,3964000
-1981-06-16 00:00:00,34.13,34.13,33.63,33.88,4466400
-1981-06-17 00:00:00,33.88,35.38,33.63,35.38,5677600
-1981-06-18 00:00:00,35.38,35.5,34.63,35.0,5316000
-1981-06-19 00:00:00,35.0,35.38,34.63,35.38,5935200
-1981-06-22 00:00:00,35.38,35.63,35.13,35.38,3691200
-1981-06-23 00:00:00,35.13,35.13,34.38,35.0,5724000
-1981-06-24 00:00:00,35.0,35.0,34.63,34.75,3542400
-1981-06-25 00:00:00,34.75,35.38,34.75,35.13,3560000
-1981-06-26 00:00:00,35.13,35.13,34.5,34.75,2667200
-1981-06-29 00:00:00,34.75,34.88,34.38,34.5,2504000
-1981-06-30 00:00:00,34.5,34.5,34.13,34.25,3524800
-1981-07-01 00:00:00,34.25,34.5,33.88,34.13,3457600
-1981-07-02 00:00:00,34.13,34.5,33.25,33.63,4673600
-1981-07-06 00:00:00,33.63,34.0,33.13,33.75,6737600
-1981-07-07 00:00:00,34.0,34.5,34.0,34.38,4895200
-1981-07-08 00:00:00,34.38,35.0,34.13,34.63,3967200
-1981-07-09 00:00:00,34.63,34.75,34.13,34.63,3807200
-1981-07-10 00:00:00,34.63,34.63,34.25,34.38,2200000
-1981-07-13 00:00:00,34.38,34.63,34.38,34.38,2056000
-1981-07-14 00:00:00,34.38,34.5,34.0,34.38,3451200
-1981-07-15 00:00:00,34.38,34.5,34.0,34.0,5195200
-1981-07-16 00:00:00,34.0,34.5,34.0,34.38,3473600
-1981-07-17 00:00:00,34.38,34.5,34.13,34.25,3407200
-1981-07-20 00:00:00,34.25,34.25,33.75,34.0,3307200
-1981-07-21 00:00:00,33.88,33.88,33.38,33.5,3540000
-1981-07-22 00:00:00,33.5,33.88,33.38,33.63,5876000
-1981-07-23 00:00:00,33.63,34.38,33.5,34.25,4822400
-1981-07-24 00:00:00,34.25,35.0,34.25,34.75,2881600
-1981-07-27 00:00:00,35.0,35.63,35.0,35.5,3307200
-1981-07-28 00:00:00,35.5,35.63,35.0,35.13,4008800
-1981-07-29 00:00:00,35.13,35.25,34.88,34.88,2249600
-1981-07-30 00:00:00,34.88,35.13,34.75,34.88,3630400
-1981-07-31 00:00:00,34.88,35.13,34.75,34.88,3330400
-1981-08-03 00:00:00,34.88,35.13,34.75,34.88,3757600
-1981-08-04 00:00:00,34.88,35.13,34.75,35.13,2247200
-1981-08-05 00:00:00,35.13,35.63,35.13,35.63,4212800
-1981-08-06 00:00:00,35.63,36.0,35.5,35.63,3292800
-1981-08-07 00:00:00,35.25,35.25,34.88,35.0,3922400
-1981-08-10 00:00:00,35.0,35.38,34.88,35.25,3532800
-1981-08-11 00:00:00,35.25,35.63,35.25,35.5,4327200
-1981-08-12 00:00:00,35.5,35.75,35.13,35.13,6309600
-1981-08-13 00:00:00,35.13,35.13,34.88,34.88,3611200
-1981-08-14 00:00:00,34.88,35.25,34.88,35.13,2992800
-1981-08-17 00:00:00,35.13,35.38,34.75,34.75,5682400
-1981-08-18 00:00:00,34.75,35.13,34.0,34.75,3488800
-1981-08-19 00:00:00,34.75,34.75,34.13,34.63,2556000
-1981-08-20 00:00:00,34.63,34.88,34.63,34.88,1912800
-1981-08-21 00:00:00,34.63,34.63,34.0,34.25,2841600
-1981-08-24 00:00:00,34.0,34.0,33.13,33.25,6669600
-1981-08-25 00:00:00,33.13,33.13,32.63,33.0,4851200
-1981-08-26 00:00:00,33.0,33.25,32.88,33.13,2944800
-1981-08-27 00:00:00,33.13,33.88,32.88,33.0,2704000
-1981-08-28 00:00:00,33.0,33.13,32.63,33.0,3312800
-1981-08-31 00:00:00,33.0,33.38,32.38,32.5,2592800
-1981-09-01 00:00:00,32.5,33.0,32.5,33.0,2344000
-1981-09-02 00:00:00,33.0,33.25,32.75,32.88,2007200
-1981-09-03 00:00:00,32.88,33.13,32.5,32.75,2444800
-1981-09-04 00:00:00,32.75,32.88,32.13,32.13,3737600
-1981-09-08 00:00:00,32.13,32.25,31.37,31.62,4110400
-1981-09-09 00:00:00,31.62,32.13,31.0,31.87,4466400
-1981-09-10 00:00:00,32.0,32.88,32.0,32.88,7775200
-1981-09-11 00:00:00,32.88,33.75,32.5,33.63,3807200
-1981-09-14 00:00:00,33.25,33.25,32.88,33.0,1786400
-1981-09-15 00:00:00,33.0,33.0,31.87,31.87,4031200
-1981-09-16 00:00:00,31.87,32.13,31.62,31.87,4337600
-1981-09-17 00:00:00,31.87,32.25,31.62,31.62,3444000
-1981-09-18 00:00:00,31.62,31.62,31.0,31.12,8856000
-1981-09-21 00:00:00,31.12,31.62,31.0,31.5,3853600
-1981-09-22 00:00:00,31.37,31.37,30.87,31.0,4440000
-1981-09-23 00:00:00,31.0,31.5,30.25,30.87,3970400
-1981-09-24 00:00:00,30.87,31.25,30.0,30.37,8998400
-1981-09-25 00:00:00,30.25,30.25,29.75,30.0,8921600
-1981-09-28 00:00:00,30.0,31.0,29.62,31.0,6578400
-1981-09-29 00:00:00,31.0,31.75,30.75,31.25,5398400
-1981-09-30 00:00:00,31.25,31.25,30.87,31.12,2970400
-1981-10-01 00:00:00,31.12,31.12,30.0,30.75,8920000
-1981-10-02 00:00:00,30.75,31.37,30.62,31.12,6189600
-1981-10-05 00:00:00,31.12,31.5,30.5,30.75,4916000
-1981-10-06 00:00:00,30.75,31.37,30.25,30.75,4751200
-1981-10-07 00:00:00,30.75,30.75,30.37,30.75,5687200
-1981-10-08 00:00:00,30.75,30.87,30.12,30.75,3287200
-1981-10-09 00:00:00,30.75,30.87,30.37,30.5,3682400
-1981-10-12 00:00:00,30.5,30.87,30.37,30.87,2902400
-1981-10-13 00:00:00,30.87,31.12,30.5,30.5,4212800
-1981-10-14 00:00:00,30.5,30.75,30.0,30.0,5921600
-1981-10-15 00:00:00,30.0,30.37,30.0,30.25,5467200
-1981-10-16 00:00:00,30.25,30.37,30.0,30.12,3068800
-1981-10-19 00:00:00,30.12,30.37,30.12,30.37,3368800
-1981-10-20 00:00:00,30.37,30.75,30.25,30.62,7027200
-1981-10-21 00:00:00,30.62,30.87,30.37,30.5,4497600
-1981-10-22 00:00:00,30.5,30.62,30.12,30.5,5248800
-1981-10-23 00:00:00,30.37,30.37,30.0,30.12,5920000
-1981-10-26 00:00:00,30.0,30.0,29.5,30.0,5660000
-1981-10-27 00:00:00,30.0,30.5,30.0,30.37,3618400
-1981-10-28 00:00:00,30.37,30.87,30.25,30.62,3633600
-1981-10-29 00:00:00,30.62,30.87,30.12,30.5,2520000
-1981-10-30 00:00:00,30.5,30.62,30.12,30.37,5476000
-1981-11-02 00:00:00,30.37,30.87,30.25,30.5,6961600
-1981-11-03 00:00:00,30.5,31.5,30.37,31.37,8891200
-1981-11-04 00:00:00,31.37,31.62,31.12,31.5,6116000
-1981-11-05 00:00:00,31.0,31.0,30.37,30.62,6184000
-1981-11-06 00:00:00,30.62,30.62,30.12,30.12,3460000
-1981-11-09 00:00:00,30.12,30.5,30.12,30.37,3611200
-1981-11-10 00:00:00,30.37,30.5,30.12,30.37,5537600
-1981-11-11 00:00:00,30.37,30.37,29.87,30.0,6849600
-1981-11-12 00:00:00,30.0,30.62,30.0,30.62,9678400
-1981-11-13 00:00:00,30.62,30.75,30.37,30.5,6576000
-1981-11-16 00:00:00,30.5,30.62,30.12,30.62,4372800
-1981-11-17 00:00:00,30.62,30.87,30.5,30.87,4738400
-1981-11-18 00:00:00,30.87,31.37,30.87,31.0,7564800
-1981-11-19 00:00:00,31.0,31.25,30.75,31.12,4464800
-1981-11-20 00:00:00,31.25,31.87,31.25,31.62,6469600
-1981-11-23 00:00:00,31.62,32.25,31.62,31.62,5388800
-1981-11-24 00:00:00,31.87,32.25,31.87,32.25,4217600
-1981-11-25 00:00:00,32.25,32.5,32.13,32.38,5396000
-1981-11-27 00:00:00,32.38,32.88,32.25,32.5,3204000
-1981-11-30 00:00:00,32.5,33.0,32.5,32.75,3775200
-1981-12-01 00:00:00,32.75,33.13,32.5,32.88,4107200
-1981-12-02 00:00:00,32.88,32.88,32.38,32.5,2922400
-1981-12-03 00:00:00,32.5,32.63,32.25,32.63,4198400
-1981-12-04 00:00:00,32.63,33.0,32.5,32.75,3873600
-1981-12-07 00:00:00,32.75,32.88,32.25,32.38,4350400
-1981-12-08 00:00:00,32.25,32.25,31.5,31.62,4090400
-1981-12-09 00:00:00,31.62,31.87,31.37,31.75,4301600
-1981-12-10 00:00:00,31.75,31.87,31.5,31.75,4022400
-1981-12-11 00:00:00,31.75,31.75,31.12,31.25,4811200
-1981-12-14 00:00:00,31.25,31.37,30.87,31.0,6707200
-1981-12-15 00:00:00,31.0,31.0,30.62,30.87,4092800
-1981-12-16 00:00:00,30.87,30.87,30.62,30.87,4873600
-1981-12-17 00:00:00,30.87,30.87,30.62,30.75,6678400
-1981-12-18 00:00:00,30.75,30.87,30.5,30.87,5684000
-1981-12-21 00:00:00,30.87,31.12,30.62,31.0,4837600
-1981-12-22 00:00:00,31.0,31.12,30.75,30.87,4053600
-1981-12-23 00:00:00,30.87,31.0,30.75,30.87,3615200
-1981-12-24 00:00:00,30.87,31.0,30.12,30.75,2333600
-1981-12-28 00:00:00,30.75,31.0,30.62,30.75,2902400
-1981-12-29 00:00:00,30.75,31.0,30.62,31.0,3127200
-1981-12-30 00:00:00,31.0,31.12,30.75,31.12,3131200
-1981-12-31 00:00:00,31.12,31.37,31.0,31.25,3572800
-1982-01-04 00:00:00,31.0,31.25,30.75,30.87,5121600
-1982-01-05 00:00:00,30.62,30.87,30.25,30.37,6397600
-1982-01-06 00:00:00,30.25,30.37,30.0,30.37,10015200
-1982-01-07 00:00:00,30.25,30.37,30.12,30.37,4516000
-1982-01-08 00:00:00,30.37,30.5,30.12,30.25,4341600
-1982-01-11 00:00:00,30.12,30.5,29.75,29.87,8080000
-1982-01-12 00:00:00,29.87,30.0,29.62,30.0,4975200
-1982-01-13 00:00:00,30.25,30.5,29.87,30.12,4478400
-1982-01-14 00:00:00,30.12,30.25,30.0,30.12,4130400
-1982-01-15 00:00:00,30.0,30.12,29.87,30.0,4092800
-1982-01-18 00:00:00,30.25,30.5,29.87,30.0,5855200
-1982-01-19 00:00:00,30.0,30.25,29.75,30.0,8136000
-1982-01-20 00:00:00,29.62,29.87,29.37,29.37,8867200
-1982-01-21 00:00:00,29.75,30.0,29.5,29.87,9515200
-1982-01-22 00:00:00,29.87,30.0,29.75,30.0,6597600
-1982-01-25 00:00:00,29.75,29.87,29.62,29.87,4707200
-1982-01-26 00:00:00,30.0,30.12,29.75,29.87,5553600
-1982-01-27 00:00:00,30.12,30.25,29.87,30.0,3846400
-1982-01-28 00:00:00,30.25,30.37,30.0,30.37,7584800
-1982-01-29 00:00:00,30.37,30.75,30.0,30.62,5612800
-1982-02-01 00:00:00,30.25,30.5,30.0,30.12,5128800
-1982-02-02 00:00:00,30.25,30.37,30.12,30.37,5940000
-1982-02-03 00:00:00,29.62,29.87,29.25,29.25,4344000
-1982-02-04 00:00:00,29.0,29.37,28.62,29.12,7520000
-1982-02-05 00:00:00,29.0,29.25,28.75,29.0,4964000
-1982-02-08 00:00:00,28.62,28.87,28.37,28.5,5792800
-1982-02-09 00:00:00,28.5,28.75,28.25,28.62,6520000
-1982-02-10 00:00:00,28.62,29.12,28.12,29.0,5851200
-1982-02-11 00:00:00,29.0,29.25,28.75,28.87,3231200
-1982-02-12 00:00:00,29.0,29.12,28.75,28.87,3353600
-1982-02-16 00:00:00,28.75,28.87,28.5,28.5,4315200
-1982-02-17 00:00:00,28.62,28.75,28.37,28.5,3846400
-1982-02-18 00:00:00,28.5,28.62,28.37,28.5,3944800
-1982-02-19 00:00:00,28.5,28.62,28.25,28.62,3098400
-1982-02-22 00:00:00,28.5,28.75,28.12,28.25,4191200
-1982-02-23 00:00:00,28.25,28.37,28.0,28.25,5157600
-1982-02-24 00:00:00,28.5,28.75,28.12,28.62,4891200
-1982-02-25 00:00:00,28.62,28.87,28.37,28.37,6224800
-1982-02-26 00:00:00,28.5,28.75,28.25,28.75,3856000
-1982-03-01 00:00:00,28.75,28.87,28.5,28.62,6121600
-1982-03-02 00:00:00,28.62,28.87,28.37,28.37,7747200
-1982-03-03 00:00:00,28.12,28.5,27.75,27.87,10195200
-1982-03-04 00:00:00,27.87,28.0,27.62,27.75,6575200
-1982-03-05 00:00:00,27.87,28.25,27.37,28.12,13398400
-1982-03-08 00:00:00,28.12,28.37,27.75,28.12,11631200
-1982-03-09 00:00:00,28.37,28.75,27.87,28.62,5864000
-1982-03-10 00:00:00,28.87,29.25,28.5,29.0,11775200
-1982-03-11 00:00:00,29.25,29.37,29.0,29.25,10040000
-1982-03-12 00:00:00,29.12,29.25,28.87,29.0,5084000
-1982-03-15 00:00:00,29.25,29.62,28.75,29.37,3867200
-1982-03-16 00:00:00,29.37,29.62,29.0,29.12,4672800
-1982-03-17 00:00:00,29.0,29.12,28.87,29.0,6589600
-1982-03-18 00:00:00,29.12,29.25,28.87,29.12,2501600
-1982-03-19 00:00:00,28.87,29.12,28.62,28.75,3484000
-1982-03-22 00:00:00,28.87,29.0,28.75,28.87,3782400
-1982-03-23 00:00:00,28.87,29.0,28.75,28.75,4651200
-1982-03-24 00:00:00,28.87,29.0,28.75,28.75,5195200
-1982-03-25 00:00:00,28.62,28.87,28.37,28.87,3242400
-1982-03-26 00:00:00,28.5,28.87,28.0,28.25,7712800
-1982-03-29 00:00:00,28.12,28.25,27.87,28.25,3615200
-1982-03-30 00:00:00,28.37,28.5,28.12,28.37,2652800
-1982-03-31 00:00:00,28.25,28.37,28.0,28.12,4127200
-1982-04-01 00:00:00,28.25,28.5,28.0,28.5,3302400
-1982-04-02 00:00:00,28.62,28.87,28.37,28.75,5047200
-1982-04-05 00:00:00,28.5,28.75,28.25,28.37,4864800
-1982-04-06 00:00:00,28.37,28.5,28.25,28.37,5547200
-1982-04-07 00:00:00,28.5,28.62,28.25,28.5,5935200
-1982-04-08 00:00:00,28.5,28.62,28.37,28.5,6122400
-1982-04-12 00:00:00,28.5,28.62,28.25,28.5,4052800
-1982-04-13 00:00:00,28.5,28.62,28.37,28.5,3421600
-1982-04-14 00:00:00,28.37,28.62,28.12,28.25,5962400
-1982-04-15 00:00:00,28.37,28.5,28.12,28.25,5608800
-1982-04-16 00:00:00,28.25,28.37,28.0,28.25,6564800
-1982-04-19 00:00:00,28.25,28.37,28.0,28.12,5295200
-1982-04-20 00:00:00,28.0,28.12,27.87,28.0,4268800
-1982-04-21 00:00:00,27.75,27.87,27.5,27.75,6969600
-1982-04-22 00:00:00,27.87,28.12,27.62,28.12,7317600
-1982-04-23 00:00:00,28.5,28.75,28.25,28.75,8898400
-1982-04-26 00:00:00,28.62,28.75,28.37,28.5,5560000
-1982-04-27 00:00:00,28.5,28.62,28.25,28.37,6332800
-1982-04-28 00:00:00,28.37,28.5,28.25,28.5,4138400
-1982-04-29 00:00:00,28.5,28.75,28.25,28.37,3400000
-1982-04-30 00:00:00,28.37,28.5,28.12,28.25,4237600
-1982-05-03 00:00:00,28.25,28.5,27.87,28.37,6204800
-1982-05-04 00:00:00,28.62,28.75,28.37,28.62,5706400
-1982-05-05 00:00:00,28.75,28.87,28.62,28.75,6678400
-1982-05-06 00:00:00,29.37,29.62,29.0,29.5,10195200
-1982-05-07 00:00:00,29.25,29.5,28.87,29.0,9141600
-1982-05-10 00:00:00,29.12,29.25,28.87,29.12,4644000
-1982-05-11 00:00:00,29.25,29.62,28.87,29.5,7276000
-1982-05-12 00:00:00,29.37,29.62,29.12,29.37,8404000
-1982-05-13 00:00:00,29.25,29.5,28.87,29.0,9712800
-1982-05-14 00:00:00,29.0,29.25,28.75,29.0,4038400
-1982-05-17 00:00:00,28.87,29.0,28.62,28.75,3684800
-1982-05-18 00:00:00,28.5,28.62,28.37,28.37,3715200
-1982-05-19 00:00:00,28.5,28.62,28.25,28.37,4464000
-1982-05-20 00:00:00,28.37,28.5,28.25,28.25,2988800
-1982-05-21 00:00:00,28.37,28.5,28.12,28.37,4313600
-1982-05-24 00:00:00,28.25,28.37,28.12,28.25,3346400
-1982-05-25 00:00:00,28.37,28.5,28.12,28.25,4898400
-1982-05-26 00:00:00,28.12,28.25,27.87,27.87,4520000
-1982-05-27 00:00:00,28.0,28.12,27.75,28.12,3288800
-1982-05-28 00:00:00,28.0,28.12,27.87,28.0,2957600
-1982-06-01 00:00:00,28.12,28.25,28.0,28.0,2890400
-1982-06-02 00:00:00,28.12,28.25,28.0,28.0,3720000
-1982-06-03 00:00:00,28.25,28.37,28.0,28.25,3271200
-1982-06-04 00:00:00,28.12,28.25,27.87,27.87,3535200
-1982-06-07 00:00:00,27.75,27.87,27.62,27.87,4352800
-1982-06-08 00:00:00,27.87,28.0,27.75,27.87,2872800
-1982-06-09 00:00:00,27.75,28.0,27.5,27.87,2768800
-1982-06-10 00:00:00,27.87,28.12,27.62,28.0,6306400
-1982-06-11 00:00:00,28.25,28.5,28.0,28.12,6492800
-1982-06-14 00:00:00,27.87,28.12,27.62,27.75,3162400
-1982-06-15 00:00:00,27.62,27.75,27.37,27.5,4361600
-1982-06-16 00:00:00,27.37,27.75,27.0,27.12,5804000
-1982-06-17 00:00:00,27.12,27.25,26.87,27.12,5141600
-1982-06-18 00:00:00,27.12,27.25,26.87,27.25,5536000
-1982-06-21 00:00:00,27.37,27.75,27.0,27.25,3216000
-1982-06-22 00:00:00,27.25,27.5,27.0,27.25,3764800
-1982-06-23 00:00:00,27.25,27.5,27.0,27.5,3457600
-1982-06-24 00:00:00,27.5,27.87,27.12,27.37,4271200
-1982-06-25 00:00:00,27.37,27.5,27.25,27.37,2517600
-1982-06-28 00:00:00,27.5,27.75,27.12,27.62,3711200
-1982-06-29 00:00:00,27.87,28.12,27.5,28.0,4567200
-1982-06-30 00:00:00,28.12,28.37,27.75,27.75,8333600
-1982-07-01 00:00:00,27.62,27.87,27.25,27.25,4028800
-1982-07-02 00:00:00,27.12,27.25,27.0,27.12,5233600
-1982-07-06 00:00:00,27.0,27.12,26.75,26.87,4060000
-1982-07-07 00:00:00,26.87,27.0,26.62,27.0,3611200
-1982-07-08 00:00:00,26.62,27.0,26.25,26.62,6249600
-1982-07-09 00:00:00,26.87,27.0,26.62,26.87,6716000
-1982-07-12 00:00:00,26.62,27.12,26.12,26.5,9608800
-1982-07-13 00:00:00,26.5,26.75,26.37,26.5,9080000
-1982-07-14 00:00:00,26.62,27.12,26.12,26.5,9608800
-1982-07-15 00:00:00,26.62,26.75,26.37,26.62,5757600
-1982-07-16 00:00:00,26.62,26.87,26.37,26.87,3866400
-1982-07-19 00:00:00,26.87,27.12,26.62,26.62,4267200
-1982-07-20 00:00:00,26.75,26.87,26.5,26.62,5128800
-1982-07-21 00:00:00,26.75,26.87,26.5,26.62,4736000
-1982-07-22 00:00:00,26.75,27.0,26.5,27.0,4858400
-1982-07-23 00:00:00,27.0,27.0,26.25,26.5,9729600
-1982-07-26 00:00:00,26.62,26.75,26.5,26.75,3536000
-1982-07-27 00:00:00,26.75,26.87,26.5,26.62,5229600
-1982-07-28 00:00:00,26.37,26.62,26.12,26.25,4156000
-1982-07-29 00:00:00,26.25,26.37,26.0,26.25,4678400
-1982-07-30 00:00:00,26.12,26.37,25.75,26.0,6027200
-1982-08-02 00:00:00,26.37,26.62,26.0,26.62,5298400
-1982-08-03 00:00:00,26.62,26.75,26.37,26.5,5422400
-1982-08-04 00:00:00,26.25,26.5,26.0,26.12,7289600
-1982-08-05 00:00:00,26.12,26.25,25.87,26.25,6236000
-1982-08-06 00:00:00,26.37,26.75,26.0,26.25,8047200
-1982-08-09 00:00:00,25.25,25.5,24.87,25.5,5846400
-1982-08-10 00:00:00,25.37,25.62,25.12,25.37,7382400
-1982-08-11 00:00:00,25.25,25.37,25.12,25.25,4364800
-1982-08-12 00:00:00,25.25,25.37,25.0,25.0,7309600
-1982-08-13 00:00:00,25.12,25.37,24.87,25.37,5373600
-1982-08-16 00:00:00,25.62,25.87,25.25,25.25,6257600
-1982-08-17 00:00:00,26.12,26.75,25.37,26.75,7331200
-1982-08-18 00:00:00,27.25,27.75,26.75,26.87,15898400
-1982-08-19 00:00:00,27.25,27.62,26.87,27.12,7864800
-1982-08-20 00:00:00,27.25,27.5,26.87,27.37,9621600
-1982-08-23 00:00:00,27.62,28.12,27.12,28.12,15687200
-1982-08-24 00:00:00,28.0,28.37,27.5,27.75,10692800
-1982-08-25 00:00:00,27.75,29.0,27.75,29.0,10333600
-1982-08-26 00:00:00,28.87,29.25,28.5,29.0,15666400
-1982-08-27 00:00:00,28.5,28.87,28.12,28.37,6911200
-1982-08-30 00:00:00,27.87,28.37,27.37,28.12,5461600
-1982-08-31 00:00:00,28.37,28.75,28.0,28.5,5128800
-1982-09-01 00:00:00,28.12,28.75,27.5,27.75,6398400
-1982-09-02 00:00:00,27.87,28.25,27.5,28.12,4986400
-1982-09-03 00:00:00,29.0,29.25,28.62,28.87,15141600
-1982-09-07 00:00:00,28.87,29.12,28.5,28.87,7471200
-1982-09-08 00:00:00,29.12,29.5,28.62,29.37,8832800
-1982-09-09 00:00:00,29.62,29.87,29.37,29.5,6327200
-1982-09-10 00:00:00,29.37,29.62,29.0,29.5,9091200
-1982-09-13 00:00:00,29.25,29.37,29.0,29.37,4820000
-1982-09-14 00:00:00,29.0,29.5,28.5,28.75,5947200
-1982-09-15 00:00:00,28.75,29.0,28.37,28.87,3611200
-1982-09-16 00:00:00,28.75,29.0,28.5,28.62,4931200
-1982-09-17 00:00:00,28.37,28.75,28.0,28.12,5226400
-1982-09-20 00:00:00,28.0,28.12,27.75,28.12,4424000
-1982-09-21 00:00:00,28.5,29.12,27.87,28.25,7361600
-1982-09-22 00:00:00,28.0,28.5,27.37,27.75,8315200
-1982-09-23 00:00:00,27.87,28.0,27.62,27.87,5544000
-1982-09-24 00:00:00,28.0,28.12,27.75,27.87,4273600
-1982-09-27 00:00:00,27.87,28.0,27.75,27.75,4444000
-1982-09-28 00:00:00,28.0,28.25,27.75,27.87,3826400
-1982-09-29 00:00:00,27.87,28.0,27.62,27.87,3680000
-1982-09-30 00:00:00,27.75,28.0,27.5,28.0,6344000
-1982-10-01 00:00:00,27.87,28.0,27.62,27.87,5364800
-1982-10-04 00:00:00,27.75,27.87,27.62,27.87,3766400
-1982-10-05 00:00:00,27.87,28.0,27.62,27.75,3764000
-1982-10-06 00:00:00,28.0,28.25,27.75,28.25,5076000
-1982-10-07 00:00:00,28.87,29.12,28.62,29.0,11940000
-1982-10-08 00:00:00,29.25,29.5,29.0,29.25,7637600
-1982-10-11 00:00:00,30.25,30.87,29.62,30.62,17095200
-1982-10-12 00:00:00,30.62,31.25,30.37,30.75,19604000
-1982-10-13 00:00:00,31.5,32.0,30.87,31.62,15081600
-1982-10-14 00:00:00,31.87,32.25,31.37,31.5,14507200
-1982-10-15 00:00:00,30.87,31.25,30.5,30.75,13616000
-1982-10-18 00:00:00,31.0,31.37,30.62,31.37,8251200
-1982-10-19 00:00:00,31.12,31.5,30.62,31.12,8662400
-1982-10-20 00:00:00,31.25,31.62,30.87,31.62,7229600
-1982-10-21 00:00:00,31.5,32.0,31.0,31.37,11741600
-1982-10-22 00:00:00,31.5,31.75,31.25,31.5,7287200
-1982-10-25 00:00:00,30.25,30.62,29.75,29.87,11226400
-1982-10-26 00:00:00,30.0,30.37,29.62,30.0,27724000
-1982-10-27 00:00:00,30.12,30.37,29.75,30.0,6475200
-1982-10-28 00:00:00,29.87,30.12,29.5,29.5,6161600
-1982-10-29 00:00:00,29.5,29.75,29.25,29.62,8726400
-1982-11-01 00:00:00,29.62,30.0,29.25,30.0,6182400
-1982-11-02 00:00:00,30.5,30.75,30.12,30.37,6536000
-1982-11-03 00:00:00,30.75,31.25,30.25,31.12,16076000
-1982-11-04 00:00:00,31.37,31.62,31.12,31.5,22578400
-1982-11-05 00:00:00,30.37,30.62,30.0,30.5,9797600
-1982-11-08 00:00:00,30.25,30.5,29.87,30.12,6817600
-1982-11-09 00:00:00,30.12,30.25,29.87,30.12,9549600
-1982-11-10 00:00:00,30.25,30.5,29.87,30.12,12511200
-1982-11-11 00:00:00,30.0,30.12,29.75,30.0,5432800
-1982-11-12 00:00:00,29.75,30.12,29.25,29.37,14490400
-1982-11-15 00:00:00,28.75,29.12,28.37,28.62,10800000
-1982-11-16 00:00:00,28.37,28.62,28.0,28.25,16193600
-1982-11-17 00:00:00,29.12,29.87,28.37,29.0,7564000
-1982-11-18 00:00:00,29.0,29.25,28.62,29.12,7148800
-1982-11-19 00:00:00,29.12,29.75,28.5,28.75,6187200
-1982-11-22 00:00:00,28.62,29.12,28.0,28.75,6256000
-1982-11-23 00:00:00,28.62,28.87,28.25,28.25,9692800
-1982-11-24 00:00:00,28.5,28.87,28.0,28.25,8366400
-1982-11-26 00:00:00,28.25,28.37,28.12,28.37,3124000
-1982-11-29 00:00:00,28.37,28.87,27.87,27.87,10587200
-1982-11-30 00:00:00,28.0,28.12,27.75,28.0,12150400
-1982-12-01 00:00:00,28.12,28.25,27.87,27.87,9856000
-1982-12-02 00:00:00,28.0,28.12,27.75,27.87,7615200
-1982-12-03 00:00:00,27.87,28.12,27.62,27.87,9052800
-1982-12-06 00:00:00,27.5,27.87,27.12,27.75,19726400
-1982-12-07 00:00:00,27.87,28.0,27.62,27.87,10272800
-1982-12-08 00:00:00,27.75,27.87,27.62,27.75,7506400
-1982-12-09 00:00:00,28.12,28.62,27.5,28.5,8095200
-1982-12-10 00:00:00,29.0,29.37,28.5,29.25,13128800
-1982-12-13 00:00:00,29.25,29.5,29.0,29.37,7129600
-1982-12-14 00:00:00,29.62,30.12,29.0,29.0,7551200
-1982-12-15 00:00:00,28.62,29.0,28.25,28.5,6373600
-1982-12-16 00:00:00,28.37,28.62,28.12,28.25,7857600
-1982-12-17 00:00:00,28.25,28.5,28.0,28.25,5992800
-1982-12-20 00:00:00,28.0,28.37,27.62,27.87,8101600
-1982-12-21 00:00:00,27.87,28.12,27.5,28.12,10092800
-1982-12-22 00:00:00,28.12,28.37,27.75,28.12,7784000
-1982-12-23 00:00:00,28.25,28.5,27.87,28.0,5682400
-1982-12-27 00:00:00,28.62,29.25,27.87,29.12,5495200
-1982-12-28 00:00:00,29.37,29.75,28.87,29.12,5864800
-1982-12-29 00:00:00,29.37,29.75,29.0,29.62,5673600
-1982-12-30 00:00:00,29.87,30.0,29.62,29.87,4021600
-1982-12-31 00:00:00,29.75,29.87,29.5,29.75,2881600
-1983-01-03 00:00:00,29.37,29.87,28.87,29.0,5478400
-1983-01-04 00:00:00,29.5,30.0,29.0,30.0,6629600
-1983-01-05 00:00:00,30.37,30.5,30.12,30.5,7626400
-1983-01-06 00:00:00,30.87,31.12,30.5,31.12,9958400
-1983-01-07 00:00:00,30.75,31.37,30.0,30.37,8988800
-1983-01-10 00:00:00,30.75,31.25,30.12,30.87,7007200
-1983-01-11 00:00:00,30.62,31.12,30.12,30.37,8718400
-1983-01-12 00:00:00,30.75,31.12,30.37,30.75,10017600
-1983-01-13 00:00:00,30.75,31.0,30.5,30.5,4973600
-1983-01-14 00:00:00,30.62,30.75,30.5,30.5,6700000
-1983-01-17 00:00:00,30.75,30.87,30.5,30.5,6040000
-1983-01-18 00:00:00,30.5,30.75,30.25,30.5,8235200
-1983-01-19 00:00:00,30.75,30.87,30.5,30.75,6648800
-1983-01-20 00:00:00,31.25,31.37,31.0,31.12,11876000
-1983-01-21 00:00:00,30.5,31.0,30.0,30.75,8521600
-1983-01-24 00:00:00,30.0,30.25,29.62,29.75,11444000
-1983-01-25 00:00:00,29.62,30.0,29.12,29.87,9317600
-1983-01-26 00:00:00,29.75,30.12,29.37,29.62,10480000
-1983-01-27 00:00:00,29.62,29.87,29.37,29.87,6067200
-1983-01-28 00:00:00,29.87,30.0,29.62,30.0,6121600
-1983-01-31 00:00:00,30.0,30.25,29.62,30.12,7407200
-1983-02-01 00:00:00,30.0,30.25,29.75,30.0,8411200
-1983-02-02 00:00:00,29.75,29.87,29.5,29.62,11244000
-1983-02-03 00:00:00,30.0,30.25,29.62,30.12,8960000
-1983-02-04 00:00:00,29.75,30.12,29.25,29.62,11371200
-1983-02-07 00:00:00,29.87,30.0,29.62,30.0,6177600
-1983-02-08 00:00:00,29.75,30.0,29.5,29.62,7329600
-1983-02-09 00:00:00,29.37,29.62,29.12,29.37,8016000
-1983-02-10 00:00:00,29.75,30.25,29.12,30.25,17280000
-1983-02-11 00:00:00,30.12,30.62,29.62,30.0,7920000
-1983-02-14 00:00:00,29.75,30.0,29.5,29.75,7301600
-1983-02-15 00:00:00,29.62,29.75,29.5,29.75,6578400
-1983-02-16 00:00:00,29.62,29.87,29.37,29.5,7608800
-1983-02-17 00:00:00,29.5,29.75,29.12,29.25,7624000
-1983-02-18 00:00:00,29.37,29.62,29.12,29.5,6021600
-1983-02-22 00:00:00,29.25,29.87,28.5,28.5,11961600
-1983-02-23 00:00:00,29.12,29.62,28.5,28.75,12584800
-1983-02-24 00:00:00,29.12,29.25,28.87,29.25,10553600
-1983-02-25 00:00:00,29.87,30.0,29.75,29.75,13558400
-1983-02-28 00:00:00,29.5,29.87,29.12,29.25,7818400
-1983-03-01 00:00:00,29.75,30.0,29.37,30.0,7768800
-1983-03-02 00:00:00,30.5,30.87,30.0,30.87,11410400
-1983-03-03 00:00:00,31.12,31.37,30.75,31.12,13070400
-1983-03-04 00:00:00,30.87,31.12,30.5,30.87,7389600
-1983-03-07 00:00:00,30.87,31.0,30.75,31.0,6037600
-1983-03-08 00:00:00,30.62,31.0,30.25,30.37,5533600
-1983-03-09 00:00:00,30.5,30.75,30.12,30.75,6356000
-1983-03-10 00:00:00,31.0,31.37,30.62,30.75,14487200
-1983-03-11 00:00:00,30.87,31.12,30.62,31.0,5641600
-1983-03-14 00:00:00,31.0,31.25,30.62,30.75,5618400
-1983-03-15 00:00:00,30.87,31.0,30.62,30.75,5497600
-1983-03-16 00:00:00,30.62,31.0,30.25,30.25,7213600
-1983-03-17 00:00:00,30.25,30.37,30.0,30.25,4858400
-1983-03-18 00:00:00,30.25,30.37,30.0,30.25,3584000
-1983-03-21 00:00:00,30.25,30.37,30.0,30.37,5207200
-1983-03-22 00:00:00,30.25,30.37,29.75,29.75,15051200
-1983-03-23 00:00:00,29.87,30.12,29.75,30.0,10395200
-1983-03-24 00:00:00,30.0,30.25,29.87,30.12,4910400
-1983-03-25 00:00:00,30.12,30.25,29.75,29.87,4418400
-1983-03-28 00:00:00,29.87,29.87,29.5,29.87,5789600
-1983-03-29 00:00:00,29.87,30.12,29.75,30.12,6240000
-1983-03-30 00:00:00,30.37,30.5,30.12,30.37,4384000
-1983-03-31 00:00:00,31.12,31.37,30.25,30.87,13778400
-1983-04-04 00:00:00,30.62,31.12,30.12,31.0,6006400
-1983-04-05 00:00:00,31.12,31.25,30.12,30.5,5841600
-1983-04-06 00:00:00,30.5,30.75,30.12,30.5,5096000
-1983-04-07 00:00:00,30.75,31.0,30.62,31.0,3937600
-1983-04-08 00:00:00,31.0,31.5,30.87,31.5,7591200
-1983-04-11 00:00:00,31.87,32.13,31.75,32.0,9427200
-1983-04-12 00:00:00,32.13,32.25,31.87,32.13,7912800
-1983-04-13 00:00:00,31.87,33.75,31.87,32.63,11400000
-1983-04-14 00:00:00,32.88,33.0,32.13,33.0,9278400
-1983-04-15 00:00:00,33.0,33.13,32.38,33.0,8506400
-1983-04-18 00:00:00,33.0,33.38,32.75,33.38,7356000
-1983-04-19 00:00:00,33.13,33.38,32.88,33.13,9457600
-1983-04-20 00:00:00,33.25,33.5,33.0,33.38,5956000
-1983-04-21 00:00:00,33.25,33.38,32.75,32.88,6246400
-1983-04-22 00:00:00,33.0,33.25,32.88,33.25,6086400
-1983-04-25 00:00:00,33.25,33.5,33.0,33.13,4806400
-1983-04-26 00:00:00,33.63,34.13,33.0,34.13,12450400
-1983-04-27 00:00:00,34.0,34.63,33.38,34.25,11562400
-1983-04-28 00:00:00,34.75,35.0,34.38,35.0,11113600
-1983-04-29 00:00:00,35.25,35.5,34.88,35.38,13524000
-1983-05-02 00:00:00,35.5,35.75,35.13,35.75,8647200
-1983-05-03 00:00:00,35.5,35.63,35.0,35.25,7076000
-1983-05-04 00:00:00,35.5,35.63,35.25,35.5,6257600
-1983-05-05 00:00:00,35.38,35.75,34.88,34.88,7431200
-1983-05-06 00:00:00,35.0,35.63,34.25,35.25,12101600
-1983-05-09 00:00:00,34.38,34.75,34.25,34.75,5141600
-1983-05-10 00:00:00,34.88,35.13,34.63,34.88,9152800
-1983-05-11 00:00:00,35.0,35.25,34.38,34.63,6749600
-1983-05-12 00:00:00,34.88,34.88,34.0,34.25,7031200
-1983-05-13 00:00:00,34.25,34.5,34.0,34.13,4272800
-1983-05-16 00:00:00,33.75,34.13,33.38,34.13,4715200
-1983-05-17 00:00:00,33.75,34.0,33.5,33.75,4608800
-1983-05-18 00:00:00,33.75,34.0,33.0,33.75,6356000
-1983-05-19 00:00:00,33.63,33.88,33.13,33.13,5784800
-1983-05-20 00:00:00,33.25,33.63,33.0,33.5,5189600
-1983-05-23 00:00:00,33.38,34.5,33.13,34.5,6398400
-1983-05-24 00:00:00,34.75,35.0,34.38,35.0,4338400
-1983-05-25 00:00:00,34.88,35.0,34.38,34.75,5161600
-1983-05-26 00:00:00,34.75,34.75,33.38,34.5,4392800
-1983-05-27 00:00:00,34.25,34.38,34.0,34.25,2832800
-1983-05-31 00:00:00,34.0,34.13,33.75,33.75,3532800
-1983-06-01 00:00:00,33.75,34.0,33.38,33.75,6604000
-1983-06-02 00:00:00,34.0,34.0,33.25,33.5,4636000
-1983-06-03 00:00:00,33.5,34.0,33.38,33.88,5315200
-1983-06-06 00:00:00,33.63,34.13,33.5,33.88,3121600
-1983-06-07 00:00:00,33.88,34.0,33.13,33.13,5975200
-1983-06-08 00:00:00,33.13,33.5,32.88,33.0,5112800
-1983-06-09 00:00:00,33.13,33.25,32.88,33.25,3646400
-1983-06-10 00:00:00,33.13,33.38,32.88,33.38,8807200
-1983-06-13 00:00:00,33.5,34.0,33.38,34.0,4810400
-1983-06-14 00:00:00,33.88,34.13,33.63,34.13,3522400
-1983-06-15 00:00:00,33.88,34.0,33.5,33.88,4327200
-1983-06-16 00:00:00,34.0,34.5,33.63,34.5,12115200
-1983-06-17 00:00:00,34.38,34.88,33.5,34.63,6032800
-1983-06-20 00:00:00,34.75,35.0,34.63,34.63,6089600
-1983-06-21 00:00:00,34.5,35.13,34.38,34.75,5197600
-1983-06-22 00:00:00,34.75,35.13,34.38,34.5,8496000
-1983-06-23 00:00:00,34.63,34.75,34.13,34.25,5056000
-1983-06-24 00:00:00,34.13,34.88,33.88,34.25,3298400
-1983-06-27 00:00:00,34.25,34.25,33.75,33.88,2848800
-1983-06-28 00:00:00,34.13,34.13,33.5,33.5,3550400
-1983-06-29 00:00:00,33.5,33.88,33.5,33.75,3347200
-1983-06-30 00:00:00,33.88,34.25,33.75,33.75,2804800
-1983-07-01 00:00:00,34.0,34.25,33.88,34.25,1964000
-1983-07-05 00:00:00,34.0,34.25,33.88,34.25,2650400
-1983-07-06 00:00:00,34.38,34.75,34.25,34.75,3641600
-1983-07-07 00:00:00,34.63,35.5,34.38,34.75,7232800
-1983-07-08 00:00:00,34.75,34.75,34.25,34.25,3127200
-1983-07-11 00:00:00,34.5,34.88,34.38,34.88,3367200
-1983-07-12 00:00:00,34.88,34.88,34.0,34.0,5375200
-1983-07-13 00:00:00,34.0,34.5,34.0,34.38,3056000
-1983-07-14 00:00:00,34.38,34.75,34.38,34.63,5221600
-1983-07-15 00:00:00,34.5,34.63,34.0,34.25,2737600
-1983-07-18 00:00:00,34.25,34.5,34.13,34.38,2472800
-1983-07-19 00:00:00,34.5,34.63,34.38,34.5,4117600
-1983-07-20 00:00:00,35.0,35.13,34.63,35.13,6176000
-1983-07-21 00:00:00,35.13,35.25,34.75,35.0,5335200
-1983-07-22 00:00:00,34.75,35.13,34.38,35.0,3295200
-1983-07-25 00:00:00,35.13,35.5,34.88,35.38,4250400
-1983-07-26 00:00:00,35.38,35.75,33.63,35.63,4753600
-1983-07-27 00:00:00,35.75,36.5,35.63,36.0,8995200
-1983-07-28 00:00:00,36.13,36.38,35.88,36.13,6309600
-1983-07-29 00:00:00,36.13,36.25,35.38,35.88,12882400
-1983-08-01 00:00:00,35.88,36.63,35.75,36.5,14838400
-1983-08-02 00:00:00,36.75,36.88,35.5,36.75,9935200
-1983-08-03 00:00:00,36.75,37.13,36.63,37.0,5724000
-1983-08-04 00:00:00,37.25,37.38,36.5,36.88,9793600
-1983-08-05 00:00:00,36.75,37.25,36.63,37.25,6408800
-1983-08-08 00:00:00,36.88,37.13,36.75,37.0,17002400
-1983-08-09 00:00:00,35.75,36.13,35.38,36.0,8569600
-1983-08-10 00:00:00,35.88,37.0,35.63,36.88,11590400
-1983-08-11 00:00:00,36.75,37.0,36.5,36.63,8028800
-1983-08-12 00:00:00,36.63,37.25,35.75,36.88,6715200
-1983-08-15 00:00:00,37.38,37.75,37.0,37.63,10047200
-1983-08-16 00:00:00,37.5,38.0,37.25,38.0,7853600
-1983-08-17 00:00:00,38.0,39.0,38.0,38.88,14228800
-1983-08-18 00:00:00,39.0,39.38,38.0,38.13,11084000
-1983-08-19 00:00:00,38.0,38.88,37.88,38.5,6755200
-1983-08-22 00:00:00,38.88,39.25,38.5,38.88,6535200
-1983-08-23 00:00:00,38.75,38.88,38.25,38.38,5284800
-1983-08-24 00:00:00,38.13,38.5,37.75,37.88,6597600
-1983-08-25 00:00:00,37.75,38.0,37.25,37.5,6432800
-1983-08-26 00:00:00,37.5,37.88,37.25,37.63,4892800
-1983-08-29 00:00:00,37.38,37.63,37.13,37.38,3386400
-1983-08-30 00:00:00,37.38,38.0,37.38,37.75,3722400
-1983-08-31 00:00:00,37.75,38.25,37.5,38.0,4252800
-1983-09-01 00:00:00,38.13,38.13,37.75,37.88,3737600
-1983-09-02 00:00:00,37.63,37.88,37.5,37.5,4902400
-1983-09-06 00:00:00,37.75,38.38,37.75,38.13,3856000
-1983-09-07 00:00:00,38.25,38.63,38.0,38.63,5067200
-1983-09-08 00:00:00,38.63,38.75,38.13,38.5,6184800
-1983-09-09 00:00:00,38.38,39.25,38.25,39.13,7577600
-1983-09-12 00:00:00,39.13,39.25,38.0,38.38,13095200
-1983-09-13 00:00:00,38.25,38.5,38.0,38.38,5797600
-1983-09-14 00:00:00,38.5,38.63,38.25,38.5,7456000
-1983-09-15 00:00:00,38.25,38.38,38.0,38.0,6197600
-1983-09-16 00:00:00,38.0,39.0,37.75,38.0,4580000
-1983-09-19 00:00:00,38.13,38.5,38.0,38.13,4460000
-1983-09-20 00:00:00,38.13,38.38,37.75,37.75,5007200
-1983-09-21 00:00:00,37.88,38.25,37.0,37.5,5916000
-1983-09-22 00:00:00,37.5,38.5,37.25,38.5,4573600
-1983-09-23 00:00:00,37.63,37.75,37.25,37.63,4647200
-1983-09-26 00:00:00,37.63,37.75,37.25,37.25,2921600
-1983-09-27 00:00:00,37.38,37.38,37.0,37.0,3680000
-1983-09-28 00:00:00,37.0,37.13,36.88,36.88,3210400
-1983-09-29 00:00:00,36.88,37.25,36.88,37.13,2916000
-1983-09-30 00:00:00,36.88,37.0,36.5,36.5,3872800
-1983-10-03 00:00:00,36.5,36.88,36.25,36.63,6869600
-1983-10-04 00:00:00,36.38,36.75,36.38,36.38,5855200
-1983-10-05 00:00:00,36.38,36.63,36.13,36.63,6604800
-1983-10-06 00:00:00,36.75,37.13,36.5,37.13,7060000
-1983-10-07 00:00:00,37.0,37.25,36.75,37.13,4578400
-1983-10-10 00:00:00,37.13,38.38,37.0,38.25,5024800
-1983-10-11 00:00:00,38.0,38.5,37.88,38.0,7324000
-1983-10-12 00:00:00,38.0,39.13,38.0,38.5,6992800
-1983-10-13 00:00:00,38.5,38.63,38.13,38.5,5811200
-1983-10-14 00:00:00,38.5,39.0,38.25,38.88,6281600
-1983-10-17 00:00:00,38.88,39.38,38.25,39.0,6902400
-1983-10-18 00:00:00,38.88,39.75,38.88,39.13,6721600
-1983-10-19 00:00:00,39.0,39.38,38.88,39.0,6947200
-1983-10-20 00:00:00,39.13,39.25,39.0,39.25,4918400
-1983-10-21 00:00:00,39.13,39.25,38.75,38.88,5755200
-1983-10-24 00:00:00,38.63,39.38,38.63,39.25,8260000
-1983-10-25 00:00:00,39.63,39.63,38.63,39.13,5498400
-1983-10-26 00:00:00,39.0,39.13,38.5,38.63,5026400
-1983-10-27 00:00:00,38.25,38.5,37.88,38.38,5320000
-1983-10-28 00:00:00,38.25,38.5,38.13,38.25,5724000
-1983-10-31 00:00:00,38.13,38.5,38.0,38.25,9347200
-1983-11-01 00:00:00,38.25,39.13,38.0,39.0,5047200
-1983-11-02 00:00:00,39.0,39.75,38.88,39.38,7413600
-1983-11-03 00:00:00,39.38,39.5,39.13,39.13,15384000
-1983-11-04 00:00:00,38.25,38.63,38.0,38.25,8135200
-1983-11-07 00:00:00,38.13,38.63,38.0,38.25,4533600
-1983-11-08 00:00:00,38.0,38.25,38.0,38.0,3671200
-1983-11-09 00:00:00,38.0,38.63,37.88,38.63,6109600
-1983-11-10 00:00:00,38.75,39.0,38.38,38.75,6761600
-1983-11-11 00:00:00,38.63,38.88,38.38,38.63,7297600
-1983-11-14 00:00:00,38.5,38.63,38.13,38.13,5238400
-1983-11-15 00:00:00,38.13,38.25,37.63,37.63,5364000
-1983-11-16 00:00:00,37.63,37.88,37.0,37.0,8729600
-1983-11-17 00:00:00,37.13,37.75,37.13,37.75,3588800
-1983-11-18 00:00:00,37.75,37.88,36.75,36.88,6591200
-1983-11-21 00:00:00,36.75,37.38,36.63,37.13,4893600
-1983-11-22 00:00:00,37.0,37.88,37.0,37.5,5973600
-1983-11-23 00:00:00,37.63,38.38,37.63,38.0,6742400
-1983-11-25 00:00:00,37.88,38.0,37.63,37.88,6293600
-1983-11-28 00:00:00,37.88,38.0,37.63,38.0,3301600
-1983-11-29 00:00:00,37.88,38.5,37.88,38.5,4453600
-1983-11-30 00:00:00,38.13,38.25,37.75,37.75,7784000
-1983-12-01 00:00:00,37.75,38.63,37.63,38.25,5178400
-1983-12-02 00:00:00,38.13,38.63,38.13,38.38,7780000
-1983-12-05 00:00:00,38.25,39.75,38.25,38.75,6744800
-1983-12-06 00:00:00,38.63,38.75,38.25,38.38,5592800
-1983-12-07 00:00:00,38.38,38.88,38.13,38.13,4932800
-1983-12-08 00:00:00,38.0,38.25,37.75,38.13,7540000
-1983-12-09 00:00:00,38.13,38.88,37.75,38.88,6336000
-1983-12-12 00:00:00,38.38,38.75,38.38,38.75,9204000
-1983-12-13 00:00:00,38.63,38.75,38.25,38.25,5764000
-1983-12-14 00:00:00,38.0,38.25,37.13,37.88,3590400
-1983-12-15 00:00:00,37.88,37.88,37.25,37.25,5208800
-1983-12-16 00:00:00,37.25,37.63,37.0,37.63,4652800
-1983-12-19 00:00:00,37.5,37.63,37.38,37.5,2984800
-1983-12-20 00:00:00,37.13,37.25,36.88,36.88,4200000
-1983-12-21 00:00:00,36.88,37.38,36.75,37.13,3938400
-1983-12-22 00:00:00,37.13,37.63,36.88,37.38,4402400
-1983-12-23 00:00:00,37.13,37.38,37.0,37.13,2673600
-1983-12-27 00:00:00,37.0,37.75,37.0,37.63,2726400
-1983-12-28 00:00:00,37.63,38.13,37.63,38.13,3947200
-1983-12-29 00:00:00,37.88,37.88,37.38,37.38,2780000
-1983-12-30 00:00:00,37.13,37.63,37.0,37.38,2302400
-1984-01-03 00:00:00,37.25,37.25,36.63,36.63,4150400
-1984-01-04 00:00:00,36.63,37.5,36.63,37.13,5316000
-1984-01-05 00:00:00,37.13,37.5,37.13,37.38,6355200
-1984-01-06 00:00:00,37.13,37.88,37.0,37.38,5952800
-1984-01-09 00:00:00,37.13,37.38,36.88,37.0,11767200
-1984-01-10 00:00:00,36.88,37.25,36.88,37.13,8036000
-1984-01-11 00:00:00,37.0,37.63,37.0,37.5,5417600
-1984-01-12 00:00:00,37.38,37.88,37.38,37.88,3636000
-1984-01-13 00:00:00,37.75,37.88,37.38,37.5,4636000
-1984-01-16 00:00:00,37.63,37.75,37.25,37.5,5580000
-1984-01-17 00:00:00,37.25,37.5,37.13,37.38,4810400
-1984-01-18 00:00:00,37.38,37.88,37.38,37.63,3847200
-1984-01-19 00:00:00,37.63,38.13,37.5,38.13,5001600
-1984-01-20 00:00:00,38.13,38.88,38.0,38.13,6249600
-1984-01-23 00:00:00,38.0,38.5,37.88,38.38,4512800
-1984-01-24 00:00:00,38.38,39.13,38.25,38.75,7113600
-1984-01-25 00:00:00,38.75,39.38,38.63,39.0,10248800
-1984-01-26 00:00:00,39.13,39.25,38.75,38.75,6673600
-1984-01-27 00:00:00,38.63,39.13,38.5,39.13,4850400
-1984-01-30 00:00:00,39.0,39.5,39.0,39.5,6897600
-1984-01-31 00:00:00,39.5,39.75,39.13,39.75,5577600
-1984-02-01 00:00:00,39.75,40.0,39.63,39.88,7426400
-1984-02-02 00:00:00,39.75,39.88,39.25,39.5,7880000
-1984-02-03 00:00:00,39.5,39.88,39.38,39.38,13768800
-1984-02-06 00:00:00,37.5,38.75,37.25,37.75,13632800
-1984-02-07 00:00:00,37.5,37.88,37.13,37.25,7288800
-1984-02-08 00:00:00,37.5,37.63,36.75,36.88,4800000
-1984-02-09 00:00:00,36.25,36.75,36.13,36.38,6282400
-1984-02-10 00:00:00,36.5,37.0,36.5,36.75,5092800
-1984-02-13 00:00:00,37.0,37.75,36.5,36.75,3528800
-1984-02-14 00:00:00,36.88,37.13,36.75,36.88,5204000
-1984-02-15 00:00:00,37.0,37.5,37.0,37.13,3606400
-1984-02-16 00:00:00,37.13,37.25,36.75,36.88,4708800
-1984-02-17 00:00:00,36.75,37.38,36.63,37.25,4682400
-1984-02-21 00:00:00,37.38,38.13,37.38,37.88,5507200
-1984-02-22 00:00:00,37.88,38.88,37.88,38.38,5349600
-1984-02-23 00:00:00,38.13,38.5,37.88,38.13,5951200
-1984-02-24 00:00:00,38.0,38.38,38.0,38.25,7695200
-1984-02-27 00:00:00,38.25,39.75,38.13,39.5,9982400
-1984-02-28 00:00:00,39.5,39.5,38.75,39.0,8087200
-1984-02-29 00:00:00,38.88,39.13,38.38,38.5,5818400
-1984-03-01 00:00:00,38.75,39.25,38.5,39.0,6949600
-1984-03-02 00:00:00,39.25,39.63,38.88,39.13,6632800
-1984-03-05 00:00:00,38.5,38.5,38.5,38.5,4038400
-1984-03-06 00:00:00,38.5,39.0,38.5,38.5,4604800
-1984-03-07 00:00:00,38.25,38.38,36.88,38.0,4031200
-1984-03-08 00:00:00,37.75,38.5,37.75,38.25,6584800
-1984-03-09 00:00:00,38.25,38.75,38.13,38.63,4661600
-1984-03-12 00:00:00,38.75,39.5,38.63,39.5,8542400
-1984-03-13 00:00:00,39.25,39.38,38.75,38.75,4062400
-1984-03-14 00:00:00,38.63,38.75,38.13,38.25,4915200
-1984-03-15 00:00:00,38.13,39.0,38.0,38.75,4344800
-1984-03-16 00:00:00,39.0,39.5,38.0,39.0,6816000
-1984-03-19 00:00:00,38.5,38.88,38.38,38.63,3680000
-1984-03-20 00:00:00,38.75,38.88,38.25,38.38,4584000
-1984-03-21 00:00:00,38.25,38.38,37.88,37.88,3770400
-1984-03-22 00:00:00,38.0,38.0,37.13,37.63,5886400
-1984-03-23 00:00:00,37.63,38.13,37.25,38.0,5478400
-1984-03-26 00:00:00,37.88,38.63,37.75,38.38,3051200
-1984-03-27 00:00:00,38.38,38.88,38.25,38.75,3133600
-1984-03-28 00:00:00,38.75,39.13,38.75,39.13,4441600
-1984-03-29 00:00:00,39.13,39.25,38.25,38.75,3280000
-1984-03-30 00:00:00,38.75,39.0,38.25,38.63,4264000
-1984-04-02 00:00:00,38.63,38.88,38.25,38.38,3904000
-1984-04-03 00:00:00,38.13,38.5,38.13,38.25,4193600
-1984-04-04 00:00:00,38.25,38.88,38.13,38.5,3115200
-1984-04-05 00:00:00,38.5,38.75,38.25,38.25,7001600
-1984-04-06 00:00:00,38.0,38.75,38.0,38.75,4406400
-1984-04-09 00:00:00,38.5,39.0,38.38,38.88,3962400
-1984-04-10 00:00:00,38.75,39.38,38.75,39.25,5942400
-1984-04-11 00:00:00,39.25,39.88,39.25,39.75,7393600
-1984-04-12 00:00:00,39.75,40.38,39.63,40.0,10340000
-1984-04-13 00:00:00,40.0,40.63,39.88,40.13,10690400
-1984-04-16 00:00:00,40.13,40.5,39.88,40.5,7215200
-1984-04-17 00:00:00,40.63,40.75,40.38,40.38,6736000
-1984-04-18 00:00:00,40.25,40.5,40.13,40.38,5056000
-1984-04-19 00:00:00,40.25,40.63,40.13,40.38,9249600
-1984-04-23 00:00:00,40.38,41.0,40.25,40.75,7761600
-1984-04-24 00:00:00,40.88,42.0,40.5,41.63,12167200
-1984-04-25 00:00:00,41.63,42.38,41.5,42.13,7962400
-1984-04-26 00:00:00,42.25,43.0,42.13,42.88,9237600
-1984-04-27 00:00:00,42.75,43.13,42.5,42.63,8155200
-1984-04-30 00:00:00,42.63,42.88,42.5,42.63,7418400
-1984-05-01 00:00:00,42.63,43.13,42.5,43.13,10172800
-1984-05-02 00:00:00,43.0,43.13,42.75,42.88,5364000
-1984-05-03 00:00:00,42.88,43.0,42.63,42.63,7964800
-1984-05-04 00:00:00,42.63,42.88,42.5,42.75,6251200
-1984-05-07 00:00:00,42.63,43.0,42.5,43.0,12235200
-1984-05-08 00:00:00,41.88,42.25,41.75,42.13,10475200
-1984-05-09 00:00:00,42.13,42.63,41.75,42.13,9342400
-1984-05-10 00:00:00,42.13,42.38,41.88,42.25,9262400
-1984-05-11 00:00:00,42.25,42.5,42.13,42.38,6344000
-1984-05-14 00:00:00,42.38,42.63,42.25,42.25,6804800
-1984-05-15 00:00:00,42.25,42.88,42.25,42.75,9212800
-1984-05-16 00:00:00,42.75,43.13,41.88,42.88,10075200
-1984-05-17 00:00:00,42.75,42.88,42.5,42.63,5761600
-1984-05-18 00:00:00,42.75,42.88,42.38,42.63,4567200
-1984-05-21 00:00:00,42.63,42.88,42.38,42.38,5327200
-1984-05-22 00:00:00,42.25,42.5,42.13,42.25,7582400
-1984-05-23 00:00:00,42.13,42.38,41.88,41.88,7051200
-1984-05-24 00:00:00,41.75,41.75,39.75,40.0,14812800
-1984-05-25 00:00:00,39.88,41.25,39.75,41.13,10450400
-1984-05-29 00:00:00,41.13,41.63,41.13,41.38,5736000
-1984-05-30 00:00:00,41.38,41.5,40.25,40.38,19532800
-1984-05-31 00:00:00,40.13,40.25,39.63,39.88,7526400
-1984-06-01 00:00:00,40.0,40.75,40.0,40.38,6849600
-1984-06-04 00:00:00,40.5,40.88,40.25,40.63,6967200
-1984-06-05 00:00:00,40.5,40.5,40.0,40.13,8769600
-1984-06-06 00:00:00,40.13,40.5,40.0,40.5,11540000
-1984-06-07 00:00:00,40.25,40.5,40.13,40.38,23515200
-1984-06-08 00:00:00,40.25,40.75,40.25,40.63,4357600
-1984-06-11 00:00:00,40.5,40.75,40.13,40.5,11372800
-1984-06-12 00:00:00,40.38,40.38,40.0,40.25,6829600
-1984-06-13 00:00:00,40.25,40.5,40.13,40.25,4668800
-1984-06-14 00:00:00,40.13,40.38,40.0,40.25,4966400
-1984-06-15 00:00:00,40.13,40.13,38.5,38.5,14324800
-1984-06-18 00:00:00,38.5,39.5,38.25,39.25,8727200
-1984-06-19 00:00:00,39.25,40.13,39.25,39.88,5164000
-1984-06-20 00:00:00,39.63,41.0,39.5,40.88,6975200
-1984-06-21 00:00:00,40.63,40.88,40.38,40.38,5864000
-1984-06-22 00:00:00,40.38,40.63,40.13,40.25,6087200
-1984-06-25 00:00:00,40.13,40.5,40.0,40.0,8807200
-1984-06-26 00:00:00,40.0,40.38,39.88,39.88,6391200
-1984-06-27 00:00:00,39.88,40.13,39.75,39.75,4411200
-1984-06-28 00:00:00,39.88,40.5,39.88,40.25,4592800
-1984-06-29 00:00:00,40.38,41.0,40.38,40.88,7149600
-1984-07-02 00:00:00,40.75,41.0,40.38,40.75,3682400
-1984-07-03 00:00:00,40.5,40.75,40.13,40.63,4116000
-1984-07-05 00:00:00,40.63,40.88,40.63,40.63,4787200
-1984-07-06 00:00:00,40.5,40.88,40.5,40.75,4046400
-1984-07-09 00:00:00,40.63,41.13,40.5,41.0,5775200
-1984-07-10 00:00:00,40.75,41.0,40.5,40.75,9532800
-1984-07-11 00:00:00,40.5,40.75,40.38,40.5,5775200
-1984-07-12 00:00:00,40.38,40.63,40.25,40.38,5338400
-1984-07-13 00:00:00,40.38,41.0,40.38,40.63,6267200
-1984-07-16 00:00:00,40.63,41.0,40.38,40.88,5789600
-1984-07-17 00:00:00,40.88,41.5,40.88,41.25,5142400
-1984-07-18 00:00:00,41.13,41.25,40.88,41.0,6696000
-1984-07-19 00:00:00,41.0,41.38,40.88,41.13,5002400
-1984-07-20 00:00:00,41.13,41.38,40.88,41.13,7042400
-1984-07-23 00:00:00,40.88,41.25,40.75,41.13,6188800
-1984-07-24 00:00:00,41.38,41.63,41.13,41.13,5391200
-1984-07-25 00:00:00,41.0,41.25,41.0,41.0,7298400
-1984-07-26 00:00:00,41.5,41.75,41.38,41.38,5767200
-1984-07-27 00:00:00,41.25,41.38,40.5,40.5,8412800
-1984-07-30 00:00:00,40.25,40.25,39.13,39.25,11410400
-1984-07-31 00:00:00,38.75,38.88,38.0,38.38,13742400
-1984-08-01 00:00:00,38.38,39.13,38.38,38.88,10967200
-1984-08-02 00:00:00,38.75,38.88,38.0,38.0,11460000
-1984-08-03 00:00:00,38.5,39.25,38.0,39.13,18887200
-1984-08-06 00:00:00,38.88,40.13,38.63,39.63,17612800
-1984-08-07 00:00:00,38.38,40.13,38.25,39.63,11607200
-1984-08-08 00:00:00,39.63,40.63,39.63,39.88,14352800
-1984-08-09 00:00:00,39.88,41.38,39.88,41.13,11287200
-1984-08-10 00:00:00,41.5,42.0,41.25,41.38,11944800
-1984-08-13 00:00:00,41.0,41.25,40.5,41.25,7364800
-1984-08-14 00:00:00,41.25,41.38,40.75,41.0,9060000
-1984-08-15 00:00:00,41.0,41.38,41.0,41.25,5602400
-1984-08-16 00:00:00,41.0,41.5,41.0,41.13,5621600
-1984-08-17 00:00:00,41.38,41.5,41.25,41.38,5804800
-1984-08-20 00:00:00,41.38,41.88,41.38,41.75,5692800
-1984-08-21 00:00:00,41.75,42.63,41.63,42.5,11330400
-1984-08-22 00:00:00,42.5,43.0,42.38,42.75,10432800
-1984-08-23 00:00:00,42.75,43.0,42.5,42.5,7475200
-1984-08-24 00:00:00,42.5,42.88,42.5,42.75,6824800
-1984-08-27 00:00:00,42.63,43.0,42.38,43.0,5076000
-1984-08-28 00:00:00,42.88,43.25,42.25,43.25,8277600
-1984-08-29 00:00:00,43.25,43.75,43.13,43.38,7324000
-1984-08-30 00:00:00,43.38,43.5,43.13,43.25,6702400
-1984-08-31 00:00:00,43.0,43.25,42.75,43.0,7253600
-1984-09-04 00:00:00,42.88,43.0,42.75,42.88,4520000
-1984-09-05 00:00:00,42.88,43.38,42.88,43.25,9040000
-1984-09-06 00:00:00,43.38,43.75,43.25,43.75,6649600
-1984-09-07 00:00:00,43.75,44.0,43.5,43.5,5880000
-1984-09-10 00:00:00,43.38,44.5,43.38,44.13,10407200
-1984-09-11 00:00:00,44.5,44.63,44.13,44.13,8727200
-1984-09-12 00:00:00,44.0,44.63,44.0,44.5,9409600
-1984-09-13 00:00:00,44.63,45.0,44.5,44.88,10732800
-1984-09-14 00:00:00,44.88,45.13,44.5,44.75,10160000
-1984-09-17 00:00:00,44.63,44.88,44.5,44.5,8732800
-1984-09-18 00:00:00,44.38,44.63,44.25,44.25,11397600
-1984-09-19 00:00:00,44.13,45.0,44.0,44.5,8891200
-1984-09-20 00:00:00,44.38,44.75,44.25,44.5,6771200
-1984-09-21 00:00:00,44.38,44.88,43.63,43.63,9851200
-1984-09-24 00:00:00,43.63,43.88,42.63,43.63,6722400
-1984-09-25 00:00:00,43.63,44.5,43.63,44.5,6628800
-1984-09-26 00:00:00,44.63,45.38,44.38,44.88,11212800
-1984-09-27 00:00:00,45.13,45.38,45.0,45.0,5612800
-1984-09-28 00:00:00,45.0,45.13,44.75,44.75,3972800
-1984-10-01 00:00:00,44.63,44.88,44.5,44.75,5166400
-1984-10-02 00:00:00,44.75,45.38,44.75,44.88,6198400
-1984-10-03 00:00:00,44.88,45.0,44.5,44.5,5131200
-1984-10-04 00:00:00,44.5,45.0,44.5,44.88,5588800
-1984-10-05 00:00:00,44.88,45.13,44.75,44.88,5847200
-1984-10-08 00:00:00,44.88,45.13,44.88,45.0,3760000
-1984-10-09 00:00:00,45.13,45.25,44.88,44.88,6912800
-1984-10-10 00:00:00,45.0,45.13,44.75,45.13,7696000
-1984-10-11 00:00:00,45.0,45.25,45.0,45.25,6000000
-1984-10-12 00:00:00,45.25,45.5,45.0,45.13,8000000
-1984-10-15 00:00:00,45.0,45.5,45.0,45.25,5502400
-1984-10-16 00:00:00,45.13,45.25,44.75,44.75,12672800
-1984-10-17 00:00:00,44.63,44.75,42.38,42.88,16917600
-1984-10-18 00:00:00,42.25,42.75,41.38,42.5,26635200
-1984-10-19 00:00:00,42.0,42.13,41.0,41.5,18315200
-1984-10-22 00:00:00,41.25,41.38,41.0,41.25,14400000
-1984-10-23 00:00:00,41.5,41.63,41.38,41.5,8197600
-1984-10-24 00:00:00,41.5,42.25,41.5,42.25,6889600
-1984-10-25 00:00:00,42.5,43.13,42.25,42.63,11060000
-1984-10-26 00:00:00,42.5,43.5,42.38,43.25,5435200
-1984-10-29 00:00:00,43.0,43.25,42.75,43.13,6776000
-1984-10-30 00:00:00,43.0,44.25,43.0,44.0,8184800
-1984-10-31 00:00:00,44.0,44.0,43.75,43.75,5924800
-1984-11-01 00:00:00,43.88,44.63,43.88,44.25,12800000
-1984-11-02 00:00:00,43.5,44.0,43.5,43.75,5784800
-1984-11-05 00:00:00,43.75,44.13,43.75,44.13,6504800
-1984-11-06 00:00:00,44.13,44.88,44.13,44.88,8277600
-1984-11-07 00:00:00,44.88,44.88,44.25,44.63,10504800
-1984-11-08 00:00:00,44.5,44.5,44.13,44.38,9064800
-1984-11-09 00:00:00,44.38,44.5,43.63,43.75,6695200
-1984-11-12 00:00:00,43.75,43.88,43.38,43.75,6164000
-1984-11-13 00:00:00,43.75,43.88,43.25,43.38,7457600
-1984-11-14 00:00:00,43.25,44.0,43.25,43.75,5840000
-1984-11-15 00:00:00,43.75,44.0,43.13,43.88,6104800
-1984-11-16 00:00:00,43.88,44.13,43.38,43.5,5704000
-1984-11-19 00:00:00,43.5,43.63,43.25,43.25,4202400
-1984-11-20 00:00:00,43.25,44.0,43.13,43.88,8647200
-1984-11-21 00:00:00,43.75,44.0,43.63,43.88,6107200
-1984-11-23 00:00:00,43.88,44.0,43.75,43.88,2260000
-1984-11-26 00:00:00,43.5,43.75,43.13,43.25,5224800
-1984-11-27 00:00:00,43.0,43.75,42.88,43.5,7377600
-1984-11-28 00:00:00,43.38,43.63,42.75,42.88,5562400
-1984-11-29 00:00:00,42.75,43.13,42.75,43.0,4706400
-1984-11-30 00:00:00,42.88,43.25,42.88,43.25,4384000
-1984-12-03 00:00:00,43.38,43.38,43.13,43.38,6960000
-1984-12-04 00:00:00,43.38,43.75,43.25,43.5,5207200
-1984-12-05 00:00:00,43.38,43.63,43.13,43.25,3433600
-1984-12-06 00:00:00,43.25,43.63,43.25,43.38,3377600
-1984-12-07 00:00:00,43.38,44.0,43.38,43.75,4424800
-1984-12-10 00:00:00,43.75,44.88,43.63,44.75,8929600
-1984-12-11 00:00:00,44.63,44.63,44.0,44.13,7052800
-1984-12-12 00:00:00,44.0,44.13,43.38,43.88,8277600
-1984-12-13 00:00:00,43.63,43.75,43.13,43.13,6455200
-1984-12-14 00:00:00,43.13,43.75,43.13,43.38,4793600
-1984-12-17 00:00:00,43.25,43.75,42.5,43.75,5471200
-1984-12-18 00:00:00,43.75,45.0,43.25,44.88,13262400
-1984-12-19 00:00:00,44.88,45.0,43.5,43.5,15675200
-1984-12-20 00:00:00,43.5,44.13,43.38,44.0,6780000
-1984-12-21 00:00:00,44.0,44.25,43.5,43.88,11662400
-1984-12-24 00:00:00,44.0,44.63,43.88,44.5,3318400
-1984-12-26 00:00:00,44.5,44.75,44.38,44.5,1728800
-1984-12-27 00:00:00,44.25,44.5,44.13,44.38,4588800
-1984-12-28 00:00:00,44.38,44.88,44.25,44.75,5027200
-1984-12-31 00:00:00,44.88,45.0,44.75,45.0,4490400
-1985-01-02 00:00:00,44.88,44.88,44.5,44.5,5220000
-1985-01-03 00:00:00,44.5,44.75,44.38,44.5,6900000
-1985-01-04 00:00:00,44.38,44.5,44.13,44.25,4976000
-1985-01-07 00:00:00,44.38,44.88,44.38,44.63,8395200
-1985-01-08 00:00:00,44.63,44.75,44.5,44.63,5080000
-1985-01-09 00:00:00,44.63,44.88,44.38,44.75,6187200
-1985-01-10 00:00:00,44.75,45.38,44.75,45.25,7944800
-1985-01-11 00:00:00,45.25,45.25,44.75,45.0,5395200
-1985-01-14 00:00:00,44.75,45.75,44.63,45.63,10100000
-1985-01-15 00:00:00,45.75,46.0,44.5,45.63,9940000
-1985-01-16 00:00:00,45.88,46.38,45.75,46.13,7724800
-1985-01-17 00:00:00,46.25,46.25,45.75,46.0,6900000
-1985-01-18 00:00:00,46.0,46.88,46.0,46.63,5682400
-1985-01-21 00:00:00,46.75,48.38,46.63,48.13,8167200
-1985-01-22 00:00:00,48.13,48.5,47.75,48.25,1616000
-1985-01-23 00:00:00,48.13,48.25,47.63,48.13,9089600
-1985-01-24 00:00:00,47.88,47.88,44.25,47.0,8960000
-1985-01-25 00:00:00,46.5,46.75,46.0,46.0,11300000
-1985-01-28 00:00:00,45.5,46.25,45.0,45.75,11152800
-1985-01-29 00:00:00,45.88,47.0,45.63,46.88,6306400
-1985-01-30 00:00:00,46.88,47.88,46.75,47.75,10795200
-1985-01-31 00:00:00,47.5,48.38,47.5,48.0,13077600
-1985-02-01 00:00:00,47.75,48.38,47.5,48.38,14912800
-1985-02-04 00:00:00,47.38,47.88,47.25,47.75,9224800
-1985-02-05 00:00:00,47.75,47.88,46.75,47.25,6961600
-1985-02-06 00:00:00,47.0,47.13,46.25,46.5,7764000
-1985-02-07 00:00:00,46.5,47.0,46.5,46.75,5304000
-1985-02-08 00:00:00,46.88,47.88,46.75,47.75,9237600
-1985-02-11 00:00:00,47.75,47.75,47.13,47.25,6733600
-1985-02-12 00:00:00,47.0,47.5,46.75,47.38,6116000
-1985-02-13 00:00:00,47.38,48.0,47.13,47.88,6929600
-1985-02-14 00:00:00,47.75,48.0,47.63,47.75,6086400
-1985-02-15 00:00:00,47.63,47.88,47.25,47.38,4960000
-1985-02-19 00:00:00,47.13,47.75,47.13,47.25,4197600
-1985-02-20 00:00:00,46.88,46.88,46.13,46.38,4520000
-1985-02-21 00:00:00,46.25,46.63,46.25,46.25,7226400
-1985-02-22 00:00:00,46.25,46.75,46.25,46.38,5058400
-1985-02-25 00:00:00,46.25,47.5,46.13,47.25,24572800
-1985-02-26 00:00:00,47.25,48.0,47.13,47.75,6662400
-1985-02-27 00:00:00,47.75,48.13,47.5,48.0,7996000
-1985-02-28 00:00:00,47.88,48.0,47.38,47.5,5386400
-1985-03-01 00:00:00,47.63,48.63,47.38,48.25,8129600
-1985-03-04 00:00:00,48.25,48.88,48.25,48.63,6577600
-1985-03-05 00:00:00,48.5,49.5,48.38,49.25,7044800
-1985-03-06 00:00:00,49.38,49.63,48.38,48.38,7946400
-1985-03-07 00:00:00,48.25,48.88,48.13,48.63,7388800
-1985-03-08 00:00:00,48.75,48.88,48.25,48.25,6824800
-1985-03-11 00:00:00,48.25,49.0,48.0,48.88,6453600
-1985-03-12 00:00:00,48.88,50.0,48.38,50.0,7775200
-1985-03-13 00:00:00,49.63,49.88,49.25,49.25,4212800
-1985-03-14 00:00:00,49.13,49.5,49.0,49.13,5664800
-1985-03-15 00:00:00,49.13,49.38,48.25,48.63,8412800
-1985-03-18 00:00:00,48.5,49.0,48.5,48.75,5127200
-1985-03-19 00:00:00,48.63,49.38,48.5,49.13,7273600
-1985-03-20 00:00:00,49.25,49.63,49.13,49.5,6478400
-1985-03-21 00:00:00,49.5,50.13,49.5,49.75,7041600
-1985-03-22 00:00:00,49.75,49.88,49.38,49.38,4644000
-1985-03-25 00:00:00,49.5,50.0,49.25,50.0,5684800
-1985-03-26 00:00:00,50.0,50.88,50.0,50.5,6911200
-1985-03-27 00:00:00,50.5,50.63,50.0,50.0,4664800
-1985-03-28 00:00:00,50.0,50.13,49.75,49.75,4097600
-1985-03-29 00:00:00,49.5,50.25,49.5,50.25,4121600
-1985-04-01 00:00:00,49.88,50.38,49.88,50.25,4255200
-1985-04-02 00:00:00,50.13,50.38,49.63,49.63,3601600
-1985-04-03 00:00:00,49.63,49.75,49.5,49.75,4862400
-1985-04-04 00:00:00,49.63,50.13,49.5,50.0,4170400
-1985-04-08 00:00:00,50.25,50.5,50.0,50.13,3358400
-1985-04-09 00:00:00,50.13,50.63,50.13,50.5,3684000
-1985-04-10 00:00:00,50.75,53.75,50.63,50.75,4148800
-1985-04-11 00:00:00,50.88,51.13,50.75,50.88,5812800
-1985-04-12 00:00:00,51.0,51.13,50.75,51.0,2087200
-1985-04-15 00:00:00,50.88,51.5,50.88,51.38,2907200
-1985-04-16 00:00:00,51.38,51.88,51.25,51.75,4995200
-1985-04-17 00:00:00,51.75,53.0,51.75,53.0,5604000
-1985-04-18 00:00:00,52.5,53.63,52.5,52.88,5640000
-1985-04-19 00:00:00,52.88,54.0,52.75,53.88,5521600
-1985-04-22 00:00:00,54.13,54.13,52.75,52.75,8100000
-1985-04-23 00:00:00,52.0,52.5,51.88,52.38,9784800
-1985-04-24 00:00:00,52.25,52.38,51.88,51.88,5196000
-1985-04-25 00:00:00,52.0,52.88,52.0,52.75,5629600
-1985-04-26 00:00:00,52.63,52.88,51.75,51.88,6256000
-1985-04-29 00:00:00,51.75,52.5,51.5,51.5,6131200
-1985-04-30 00:00:00,51.38,52.38,51.13,51.5,5704800
-1985-05-01 00:00:00,51.63,52.13,51.5,51.88,5061600
-1985-05-02 00:00:00,51.75,52.13,51.63,52.0,3536000
-1985-05-03 00:00:00,52.13,52.38,51.75,51.75,4013600
-1985-05-06 00:00:00,51.88,52.75,51.75,52.25,5524800
-1985-05-07 00:00:00,51.38,51.63,51.13,51.13,5644000
-1985-05-08 00:00:00,50.88,51.25,49.88,50.25,5986400
-1985-05-09 00:00:00,50.0,50.13,49.25,50.0,5928800
-1985-05-10 00:00:00,50.0,50.13,49.75,50.0,7217600
-1985-05-13 00:00:00,50.13,50.63,50.0,50.5,6807200
-1985-05-14 00:00:00,50.5,51.0,50.0,50.63,5964000
-1985-05-15 00:00:00,50.38,51.0,50.38,50.75,7138400
-1985-05-16 00:00:00,50.63,51.5,50.63,51.5,6613600
-1985-05-17 00:00:00,51.25,52.75,51.13,52.13,6193600
-1985-05-20 00:00:00,51.88,52.5,51.88,52.38,6888800
-1985-05-21 00:00:00,52.25,52.88,52.13,52.75,8960000
-1985-05-22 00:00:00,52.63,52.88,52.5,52.75,4437600
-1985-05-23 00:00:00,52.63,53.38,52.13,53.25,4201600
-1985-05-24 00:00:00,53.13,53.75,53.13,53.75,5348800
-1985-05-28 00:00:00,53.63,54.0,53.25,53.38,4547200
-1985-05-29 00:00:00,53.25,53.38,53.0,53.25,4612800
-1985-05-30 00:00:00,53.13,53.88,53.13,53.5,8155200
-1985-05-31 00:00:00,53.5,54.25,53.38,54.0,7386400
-1985-06-03 00:00:00,54.0,54.13,52.25,52.63,11792800
-1985-06-04 00:00:00,52.25,52.88,52.0,52.75,10049600
-1985-06-05 00:00:00,52.75,53.0,51.75,51.88,7464800
-1985-06-06 00:00:00,51.38,51.63,51.0,51.63,8080000
-1985-06-07 00:00:00,51.5,51.5,49.88,50.0,6584000
-1985-06-10 00:00:00,50.13,51.63,50.13,51.5,6220000
-1985-06-11 00:00:00,51.5,52.13,51.25,51.88,5318400
-1985-06-12 00:00:00,51.88,52.75,51.13,52.38,3533600
-1985-06-13 00:00:00,52.25,54.5,51.88,52.0,8720000
-1985-06-14 00:00:00,52.38,53.38,52.13,53.0,5206400
-1985-06-17 00:00:00,52.88,52.88,51.88,52.0,5733600
-1985-06-18 00:00:00,51.88,53.0,51.88,52.63,4884000
-1985-06-19 00:00:00,52.63,52.63,51.75,51.88,3886400
-1985-06-20 00:00:00,51.63,51.88,51.25,51.75,5161600
-1985-06-21 00:00:00,51.5,53.0,51.5,53.0,9144800
-1985-06-24 00:00:00,52.63,53.13,52.5,53.0,4416000
-1985-06-25 00:00:00,53.13,53.75,52.13,53.38,5784800
-1985-06-26 00:00:00,53.38,54.0,53.38,53.5,5240000
-1985-06-27 00:00:00,53.88,54.0,53.5,53.75,4612800
-1985-06-28 00:00:00,53.75,54.0,53.5,53.88,4672800
-1985-07-01 00:00:00,53.63,53.88,52.5,52.63,3931200
-1985-07-02 00:00:00,51.75,52.63,51.38,51.88,8609600
-1985-07-03 00:00:00,51.75,52.13,51.75,51.88,4390400
-1985-07-05 00:00:00,51.75,53.0,51.75,52.75,9822400
-1985-07-08 00:00:00,52.63,52.75,52.0,52.63,20235200
-1985-07-09 00:00:00,52.75,53.5,52.5,53.13,5606400
-1985-07-10 00:00:00,53.0,53.25,52.13,53.13,4840000
-1985-07-11 00:00:00,53.13,53.5,52.5,52.63,3695200
-1985-07-12 00:00:00,52.38,52.5,51.88,52.38,6168800
-1985-07-15 00:00:00,52.38,53.0,52.13,52.25,4038400
-1985-07-16 00:00:00,52.13,52.5,51.88,52.38,5272800
-1985-07-17 00:00:00,52.38,52.88,52.38,52.75,5131200
-1985-07-18 00:00:00,52.63,53.13,52.38,52.5,6378400
-1985-07-19 00:00:00,52.25,52.88,52.13,52.75,6269600
-1985-07-22 00:00:00,52.75,52.75,52.13,52.25,3328800
-1985-07-23 00:00:00,52.0,52.63,51.25,51.63,6988800
-1985-07-24 00:00:00,51.5,53.13,51.5,52.88,8800000
-1985-07-25 00:00:00,52.88,53.25,51.88,53.13,11212800
-1985-07-26 00:00:00,53.0,53.25,52.88,53.0,4001600
-1985-07-29 00:00:00,52.75,53.0,52.0,52.0,3940000
-1985-07-30 00:00:00,51.88,53.0,51.88,52.75,3876000
-1985-07-31 00:00:00,52.63,53.0,52.38,52.5,5533600
-1985-08-01 00:00:00,52.63,52.63,51.88,52.0,4358400
-1985-08-02 00:00:00,51.88,52.25,51.75,51.75,3913600
-1985-08-05 00:00:00,51.75,52.25,51.63,52.13,5229600
-1985-08-06 00:00:00,52.25,52.5,51.25,51.5,8080000
-1985-08-07 00:00:00,50.63,50.88,50.5,50.63,6093600
-1985-08-08 00:00:00,50.5,51.5,50.5,51.38,4124800
-1985-08-09 00:00:00,51.63,51.75,51.25,51.25,3391200
-1985-08-12 00:00:00,51.25,51.63,51.13,51.38,3367200
-1985-08-13 00:00:00,51.5,52.5,51.25,51.38,3764800
-1985-08-14 00:00:00,51.25,51.88,51.25,51.63,4966400
-1985-08-15 00:00:00,51.75,52.25,51.63,51.88,4057600
-1985-08-16 00:00:00,51.63,51.88,50.75,50.75,6407200
-1985-08-19 00:00:00,50.88,51.13,50.88,51.0,10167200
-1985-08-20 00:00:00,50.88,51.38,50.88,51.13,5453600
-1985-08-21 00:00:00,51.13,51.5,51.13,51.25,3701600
-1985-08-22 00:00:00,51.25,51.25,50.5,50.75,3788800
-1985-08-23 00:00:00,50.5,50.88,50.5,50.88,2860000
-1985-08-26 00:00:00,50.75,51.5,50.75,51.13,2555200
-1985-08-27 00:00:00,51.38,51.5,51.25,51.25,3301600
-1985-08-28 00:00:00,51.25,51.5,51.13,51.25,3688800
-1985-08-29 00:00:00,51.25,52.0,51.25,51.88,4422400
-1985-08-30 00:00:00,52.0,52.88,51.88,52.75,6093600
-1985-09-03 00:00:00,52.75,52.75,52.13,52.13,4044000
-1985-09-04 00:00:00,52.13,52.25,51.88,51.88,4018400
-1985-09-05 00:00:00,52.13,52.38,52.0,52.13,3506400
-1985-09-06 00:00:00,52.13,52.63,52.13,52.5,4141600
-1985-09-09 00:00:00,52.5,52.75,52.25,52.38,2115200
-1985-09-10 00:00:00,52.0,52.38,51.88,52.25,5204000
-1985-09-11 00:00:00,52.13,52.25,51.88,52.13,4237600
-1985-09-12 00:00:00,52.0,52.13,51.63,51.75,4153600
-1985-09-13 00:00:00,51.88,52.13,51.13,51.13,6088800
-1985-09-16 00:00:00,50.75,51.0,50.63,50.75,4392800
-1985-09-17 00:00:00,50.75,51.13,49.63,50.0,7373600
-1985-09-18 00:00:00,49.75,49.88,49.5,49.75,5056000
-1985-09-19 00:00:00,49.63,50.25,49.38,50.13,7624800
-1985-09-20 00:00:00,50.25,50.25,49.75,49.75,7292800
-1985-09-23 00:00:00,50.13,50.63,50.13,50.38,5800000
-1985-09-24 00:00:00,50.25,50.5,49.75,49.75,6496000
-1985-09-25 00:00:00,49.75,49.88,49.0,49.0,7852800
-1985-09-26 00:00:00,48.63,50.0,48.38,50.0,9195200
-1985-09-30 00:00:00,50.75,51.88,50.38,51.88,9940000
-1985-10-01 00:00:00,52.0,53.0,52.0,53.0,14555200
-1985-10-02 00:00:00,53.0,53.25,52.38,52.5,9520000
-1985-10-03 00:00:00,52.38,52.63,52.25,52.38,7233600
-1985-10-04 00:00:00,52.13,52.38,51.63,51.75,6040000
-1985-10-07 00:00:00,51.5,52.5,50.88,52.0,6101600
-1985-10-08 00:00:00,52.0,52.63,51.88,52.25,4897600
-1985-10-09 00:00:00,52.5,52.88,52.38,52.5,3218400
-1985-10-10 00:00:00,52.5,52.63,52.0,52.5,3290400
-1985-10-11 00:00:00,52.38,53.0,52.25,53.0,5764800
-1985-10-14 00:00:00,52.88,53.25,52.88,53.13,3197600
-1985-10-15 00:00:00,53.13,53.38,52.38,53.13,5878400
-1985-10-16 00:00:00,53.25,54.0,53.25,54.0,7937600
-1985-10-17 00:00:00,53.75,54.13,53.5,53.75,7681600
-1985-10-18 00:00:00,53.75,53.88,52.63,52.63,7621600
-1985-10-21 00:00:00,52.63,53.25,52.38,53.13,4272800
-1985-10-22 00:00:00,53.13,53.88,53.0,53.75,4117600
-1985-10-23 00:00:00,53.5,54.25,53.5,53.88,3924000
-1985-10-24 00:00:00,53.88,54.0,53.25,53.38,3867200
-1985-10-25 00:00:00,53.38,53.63,53.38,53.5,2748800
-1985-10-28 00:00:00,53.75,54.13,53.63,54.13,4002400
-1985-10-29 00:00:00,54.13,54.63,54.0,54.25,5896000
-1985-10-30 00:00:00,54.5,54.5,53.75,54.0,5333600
-1985-10-31 00:00:00,54.38,55.0,54.38,55.0,8800000
-1985-11-01 00:00:00,54.5,55.63,54.38,55.5,6957600
-1985-11-04 00:00:00,55.38,55.88,55.0,55.38,7292800
-1985-11-05 00:00:00,53.5,55.38,53.25,53.5,11380000
-1985-11-06 00:00:00,53.5,53.63,52.25,52.63,6828800
-1985-11-07 00:00:00,52.5,52.75,52.25,52.75,4790400
-1985-11-08 00:00:00,52.75,53.0,52.63,53.0,3706400
-1985-11-11 00:00:00,52.88,54.0,52.75,54.0,5649600
-1985-11-12 00:00:00,53.75,54.63,53.5,54.0,6261600
-1985-11-13 00:00:00,53.88,54.0,53.0,53.25,4375200
-1985-11-14 00:00:00,53.13,54.25,53.0,54.13,6676000
-1985-11-15 00:00:00,53.75,54.0,53.25,53.38,7001600
-1985-11-18 00:00:00,53.13,53.38,52.88,53.25,4570400
-1985-11-19 00:00:00,53.25,53.38,52.88,53.0,4806400
-1985-11-20 00:00:00,52.75,53.25,52.75,53.0,3391200
-1985-11-21 00:00:00,53.13,53.38,53.0,53.38,4160000
-1985-11-22 00:00:00,53.13,53.25,52.75,52.88,2992800
-1985-11-25 00:00:00,52.75,53.5,52.63,52.88,4680000
-1985-11-26 00:00:00,52.88,53.5,52.88,53.38,3707200
-1985-11-27 00:00:00,53.5,54.25,53.38,54.0,4436000
-1985-11-29 00:00:00,54.0,54.25,53.38,53.38,2187200
-1985-12-02 00:00:00,53.38,53.38,52.25,52.38,4581600
-1985-12-03 00:00:00,52.63,52.88,52.38,52.63,3664000
-1985-12-04 00:00:00,52.63,54.5,52.25,54.38,9700000
-1985-12-05 00:00:00,54.25,54.63,53.75,53.75,6577600
-1985-12-06 00:00:00,53.63,54.0,53.25,53.25,8160000
-1985-12-09 00:00:00,53.25,53.25,51.75,52.13,11447200
-1985-12-10 00:00:00,51.75,51.75,49.75,49.88,29060000
-1985-12-11 00:00:00,49.5,50.5,49.0,50.0,21730400
-1985-12-12 00:00:00,50.25,51.63,50.13,51.63,22560000
-1985-12-13 00:00:00,51.88,52.88,51.75,52.75,10240000
-1985-12-16 00:00:00,52.63,54.38,52.5,54.0,10240000
-1985-12-17 00:00:00,54.13,54.63,53.38,53.88,10000000
-1985-12-18 00:00:00,53.75,54.5,53.38,54.13,19557600
-1985-12-19 00:00:00,53.88,54.38,53.75,54.25,7484000
-1985-12-20 00:00:00,54.5,55.0,54.25,54.5,12880000
-1985-12-23 00:00:00,54.25,54.25,53.38,53.38,4842400
-1985-12-24 00:00:00,52.75,53.0,52.5,53.0,3868800
-1985-12-26 00:00:00,52.88,53.5,52.88,53.38,3140000
-1985-12-27 00:00:00,53.38,54.38,53.38,53.88,3562400
-1985-12-30 00:00:00,53.88,54.5,53.75,54.38,4671200
-1985-12-31 00:00:00,54.38,55.13,54.25,55.13,16437600
-1986-01-02 00:00:00,55.0,55.13,54.25,54.5,5917600
-1986-01-03 00:00:00,54.5,55.0,54.5,55.0,7046400
-1986-01-06 00:00:00,55.0,55.5,55.0,55.38,5287200
-1986-01-07 00:00:00,55.5,55.88,55.38,55.88,6313600
-1986-01-08 00:00:00,56.0,56.13,53.38,53.75,11760000
-1986-01-09 00:00:00,53.0,53.75,53.0,53.5,9200000
-1986-01-10 00:00:00,53.63,54.38,53.5,54.0,7155200
-1986-01-13 00:00:00,53.75,54.38,53.75,54.38,5558400
-1986-01-14 00:00:00,54.63,54.63,53.88,54.38,4867200
-1986-01-15 00:00:00,54.25,54.5,53.88,53.88,6312800
-1986-01-16 00:00:00,53.88,54.0,52.63,52.75,13852800
-1986-01-17 00:00:00,52.38,52.5,51.13,52.25,11742400
-1986-01-20 00:00:00,52.0,52.13,51.75,52.0,5771200
-1986-01-21 00:00:00,51.88,52.0,50.0,50.25,14560000
-1986-01-22 00:00:00,50.13,50.5,49.75,49.88,13447200
-1986-01-23 00:00:00,49.88,50.38,49.5,50.25,12580000
-1986-01-24 00:00:00,50.25,51.25,50.13,50.88,6777600
-1986-01-27 00:00:00,50.75,51.63,50.5,51.25,7122400
-1986-01-28 00:00:00,51.25,51.63,51.0,51.13,8560000
-1986-01-29 00:00:00,51.13,51.63,51.13,51.25,10000000
-1986-01-30 00:00:00,51.13,52.0,50.25,51.0,11717600
-1986-01-31 00:00:00,51.0,51.88,51.0,51.75,8560000
-1986-02-03 00:00:00,51.75,52.0,51.25,51.75,17410400
-1986-02-04 00:00:00,49.13,50.63,48.75,49.13,29115200
-1986-02-05 00:00:00,49.13,49.5,48.38,48.75,10997600
-1986-02-06 00:00:00,49.25,49.88,49.13,49.5,8160000
-1986-02-07 00:00:00,49.5,50.5,49.25,50.0,9680000
-1986-02-10 00:00:00,50.13,50.75,50.13,50.13,6192800
-1986-02-11 00:00:00,50.25,50.75,50.13,50.5,5269600
-1986-02-12 00:00:00,50.5,50.63,50.13,50.5,4038400
-1986-02-13 00:00:00,50.5,51.5,50.5,51.38,9440000
-1986-02-14 00:00:00,51.38,51.88,51.13,51.88,8160000
-1986-02-18 00:00:00,51.75,52.25,51.38,52.0,9200000
-1986-02-19 00:00:00,51.63,51.88,51.13,51.13,7695200
-1986-02-20 00:00:00,51.25,52.0,51.13,51.88,8184800
-1986-02-21 00:00:00,52.0,52.75,52.0,52.63,9200000
-1986-02-24 00:00:00,52.5,53.5,52.5,53.5,8400000
-1986-02-25 00:00:00,54.0,54.5,53.88,54.5,10960000
-1986-02-26 00:00:00,54.38,54.75,53.88,54.0,9920000
-1986-02-27 00:00:00,54.25,54.25,52.0,52.38,13840000
-1986-02-28 00:00:00,52.38,52.63,51.75,52.25,9680000
-1986-03-03 00:00:00,52.25,52.88,52.0,52.88,5646400
-1986-03-04 00:00:00,52.75,52.88,51.63,51.88,6742400
-1986-03-05 00:00:00,51.88,52.63,51.75,52.5,8240000
-1986-03-06 00:00:00,52.38,52.63,52.0,52.25,7377600
-1986-03-07 00:00:00,52.0,52.63,51.63,52.25,10240000
-1986-03-10 00:00:00,52.25,52.63,52.13,52.38,6004800
-1986-03-11 00:00:00,53.5,54.5,53.13,54.5,8960000
-1986-03-12 00:00:00,54.63,55.75,54.5,55.63,12480000
-1986-03-13 00:00:00,55.63,55.63,54.0,54.13,11120000
-1986-03-14 00:00:00,53.75,55.38,53.38,55.0,12795200
-1986-03-17 00:00:00,54.75,55.75,54.5,55.75,9120000
-1986-03-18 00:00:00,55.63,56.25,55.25,55.5,10850400
-1986-03-19 00:00:00,55.63,55.75,55.0,55.25,6626400
-1986-03-20 00:00:00,55.38,55.75,55.25,55.63,5712800
-1986-03-21 00:00:00,55.88,56.13,54.75,54.88,13840000
-1986-03-24 00:00:00,54.88,55.25,54.13,55.0,8080000
-1986-03-25 00:00:00,54.88,55.5,54.25,55.13,4682400
-1986-03-26 00:00:00,55.25,56.63,55.13,56.38,5953600
-1986-03-27 00:00:00,56.88,57.13,56.0,56.25,10160000
-1986-03-31 00:00:00,56.0,56.0,55.25,55.75,5912800
-1986-04-01 00:00:00,56.0,56.0,55.0,55.5,8160000
-1986-04-02 00:00:00,55.88,56.5,55.63,56.25,12400000
-1986-04-03 00:00:00,56.5,56.75,55.75,55.88,7922400
-1986-04-04 00:00:00,56.0,56.38,54.88,55.25,10000000
-1986-04-07 00:00:00,55.25,55.5,54.13,54.88,6541600
-1986-04-08 00:00:00,55.13,55.88,54.88,55.63,5404000
-1986-04-09 00:00:00,55.88,55.88,54.88,55.25,6304800
-1986-04-10 00:00:00,55.5,55.88,55.13,55.75,7127200
-1986-04-11 00:00:00,55.88,56.0,55.13,55.5,4975200
-1986-04-14 00:00:00,55.75,55.75,55.25,55.75,3558400
-1986-04-15 00:00:00,55.88,57.0,55.75,57.0,4187200
-1986-04-16 00:00:00,57.0,57.25,56.5,56.88,5664000
-1986-04-17 00:00:00,56.75,57.88,56.38,57.88,5998400
-1986-04-18 00:00:00,57.63,58.38,56.88,57.25,8080000
-1986-04-21 00:00:00,57.5,58.63,57.13,58.63,6344800
-1986-04-22 00:00:00,58.5,58.63,57.13,57.25,8004800
-1986-04-23 00:00:00,57.25,57.75,56.88,57.63,4501600
-1986-04-24 00:00:00,57.38,58.38,57.38,58.25,5777600
-1986-04-25 00:00:00,58.25,58.25,56.75,57.25,7227200
-1986-04-28 00:00:00,57.13,58.13,56.75,58.0,5571200
-1986-04-29 00:00:00,58.13,58.25,57.13,57.5,5544800
-1986-04-30 00:00:00,57.5,57.5,56.5,56.63,4697600
-1986-05-01 00:00:00,56.0,56.63,56.0,56.63,8880000
-1986-05-02 00:00:00,56.88,58.25,56.63,58.0,8640000
-1986-05-05 00:00:00,58.5,59.5,58.5,59.38,7176000
-1986-05-06 00:00:00,59.5,59.75,55.75,59.75,10160000
-1986-05-07 00:00:00,57.75,59.13,57.13,57.75,16075200
-1986-05-08 00:00:00,57.88,58.63,56.25,58.63,6618400
-1986-05-09 00:00:00,58.63,58.88,58.25,58.63,6122400
-1986-05-12 00:00:00,59.0,60.13,58.88,59.38,7549600
-1986-05-13 00:00:00,59.5,59.63,58.63,58.88,7142400
-1986-05-14 00:00:00,59.0,59.38,58.38,59.38,4981600
-1986-05-15 00:00:00,59.13,59.25,58.25,58.25,4493600
-1986-05-16 00:00:00,58.13,58.25,57.38,57.38,5298400
-1986-05-19 00:00:00,57.5,58.13,57.13,58.0,4870400
-1986-05-20 00:00:00,58.25,58.75,57.25,58.13,5844800
-1986-05-21 00:00:00,58.25,58.38,58.0,58.13,3651200
-1986-05-22 00:00:00,58.25,58.88,58.13,58.88,6522400
-1986-05-23 00:00:00,58.88,59.5,58.5,58.63,4655200
-1986-05-27 00:00:00,58.75,59.38,58.0,59.13,4762400
-1986-05-28 00:00:00,59.25,59.5,59.0,59.13,4991200
-1986-05-29 00:00:00,59.0,59.88,58.88,59.38,5362400
-1986-05-30 00:00:00,59.25,60.0,59.0,59.88,6736000
-1986-06-02 00:00:00,60.0,60.5,59.38,59.75,5184800
-1986-06-03 00:00:00,59.63,60.38,59.63,60.38,4744800
-1986-06-04 00:00:00,60.38,60.5,59.0,59.63,5124800
-1986-06-05 00:00:00,59.63,60.0,59.25,60.0,4513600
-1986-06-06 00:00:00,59.88,60.38,59.63,60.13,5207200
-1986-06-09 00:00:00,59.88,59.88,58.5,58.63,5584800
-1986-06-10 00:00:00,58.5,59.5,58.5,59.0,4633600
-1986-06-11 00:00:00,59.25,59.5,59.13,59.25,6004800
-1986-06-12 00:00:00,59.38,59.88,59.0,59.63,5800000
-1986-06-13 00:00:00,60.0,60.5,59.63,60.38,5571200
-1986-06-16 00:00:00,60.25,60.38,59.75,60.25,6242400
-1986-06-17 00:00:00,60.25,60.25,59.5,59.88,3398400
-1986-06-18 00:00:00,59.75,60.5,59.5,60.5,4080000
-1986-06-19 00:00:00,60.25,60.88,60.13,60.5,4341600
-1986-06-20 00:00:00,60.5,61.0,60.13,61.0,10400000
-1986-06-23 00:00:00,60.88,61.13,60.25,60.5,5204000
-1986-06-24 00:00:00,60.63,61.38,60.25,61.0,6006400
-1986-06-25 00:00:00,61.13,61.63,60.38,61.0,5286400
-1986-06-26 00:00:00,61.13,61.25,60.5,60.75,5056000
-1986-06-27 00:00:00,60.88,61.13,60.63,61.13,2868800
-1986-06-30 00:00:00,61.13,61.38,60.63,60.88,3266400
-1986-07-01 00:00:00,60.63,61.5,60.5,61.25,4237600
-1986-07-02 00:00:00,61.25,61.5,61.13,61.38,3310400
-1986-07-03 00:00:00,61.25,61.38,60.63,60.75,3391200
-1986-07-07 00:00:00,60.75,60.75,58.88,59.75,4704800
-1986-07-08 00:00:00,59.25,60.0,59.13,60.0,5844000
-1986-07-09 00:00:00,60.25,60.5,60.0,60.13,5669600
-1986-07-10 00:00:00,60.13,60.13,59.0,59.5,6806400
-1986-07-11 00:00:00,59.5,59.5,58.88,59.13,4000000
-1986-07-14 00:00:00,58.88,59.13,58.13,58.25,6435200
-1986-07-15 00:00:00,57.75,58.13,57.5,57.63,9680000
-1986-07-16 00:00:00,57.75,58.5,57.63,58.5,4981600
-1986-07-17 00:00:00,58.38,58.88,58.25,58.88,5108800
-1986-07-18 00:00:00,58.75,60.25,58.63,60.0,8800000
-1986-07-21 00:00:00,60.0,60.75,59.88,60.38,4667200
-1986-07-22 00:00:00,60.13,60.63,60.13,60.25,3704800
-1986-07-23 00:00:00,60.38,60.38,59.75,59.75,4727200
-1986-07-24 00:00:00,60.0,60.0,59.5,59.63,3511200
-1986-07-25 00:00:00,59.63,60.5,59.5,60.0,4127200
-1986-07-28 00:00:00,60.0,60.13,59.0,59.13,4812800
-1986-07-29 00:00:00,59.0,59.63,58.25,59.38,5220000
-1986-07-30 00:00:00,59.5,61.25,59.5,61.13,7882400
-1986-07-31 00:00:00,61.0,61.13,60.13,60.75,5291200
-1986-08-01 00:00:00,60.5,60.88,60.38,60.5,3848800
-1986-08-04 00:00:00,60.25,62.25,60.0,61.75,9600000
-1986-08-05 00:00:00,64.0,64.5,63.63,64.37,17212800
-1986-08-06 00:00:00,63.75,64.12,63.75,64.12,15127200
-1986-08-07 00:00:00,62.75,64.12,62.38,62.75,11595200
-1986-08-08 00:00:00,63.0,63.38,62.25,62.63,7552800
-1986-08-11 00:00:00,62.75,63.63,62.75,63.0,5406400
-1986-08-12 00:00:00,63.13,63.38,62.63,63.38,6844000
-1986-08-13 00:00:00,63.38,64.25,63.25,64.12,6637600
-1986-08-14 00:00:00,64.37,64.5,63.75,64.12,5721600
-1986-08-15 00:00:00,64.25,65.5,63.88,65.25,15022400
-1986-08-18 00:00:00,65.5,66.25,65.37,65.87,7164800
-1986-08-19 00:00:00,66.12,66.12,64.75,65.0,6316000
-1986-08-20 00:00:00,65.12,66.0,64.75,65.62,7164000
-1986-08-21 00:00:00,65.75,65.87,65.0,65.25,5384800
-1986-08-22 00:00:00,65.25,65.75,65.12,65.62,3870400
-1986-08-25 00:00:00,65.75,65.87,65.37,65.37,5531200
-1986-08-26 00:00:00,65.87,68.0,65.75,68.0,9372800
-1986-08-27 00:00:00,68.0,69.75,67.75,69.37,10000000
-1986-08-28 00:00:00,69.0,69.5,68.62,69.0,9280000
-1986-08-29 00:00:00,69.0,69.75,68.62,68.87,7981600
-1986-09-02 00:00:00,69.0,69.37,67.75,67.87,10240000
-1986-09-03 00:00:00,67.62,69.25,67.5,69.0,8800000
-1986-09-04 00:00:00,69.12,71.12,69.12,70.75,13280000
-1986-09-05 00:00:00,70.75,71.25,70.37,70.37,9440000
-1986-09-08 00:00:00,70.0,70.37,69.37,70.0,7360000
-1986-09-09 00:00:00,69.75,69.87,69.12,69.37,8480000
-1986-09-10 00:00:00,69.37,70.25,69.25,69.87,8640000
-1986-09-11 00:00:00,69.75,69.87,66.0,66.37,15360000
-1986-09-12 00:00:00,66.87,67.0,64.0,66.0,18480000
-1986-09-15 00:00:00,67.0,68.0,66.0,67.75,11040000
-1986-09-16 00:00:00,67.5,67.5,66.62,67.37,6600000
-1986-09-17 00:00:00,67.12,67.75,66.5,66.62,6831200
-1986-09-18 00:00:00,66.62,67.12,65.87,67.12,7182400
-1986-09-19 00:00:00,66.87,67.5,66.25,66.25,10800000
-1986-09-22 00:00:00,66.5,66.87,66.0,66.5,7118400
-1986-09-23 00:00:00,66.37,66.87,66.0,66.62,5401600
-1986-09-24 00:00:00,66.75,67.25,66.5,66.75,5288800
-1986-09-25 00:00:00,66.62,66.62,64.87,65.25,7353600
-1986-09-26 00:00:00,65.25,65.87,65.0,65.75,4708800
-1986-09-29 00:00:00,65.5,66.37,65.37,66.37,6838400
-1986-09-30 00:00:00,66.62,68.0,66.62,67.25,9760000
-1986-10-01 00:00:00,67.25,68.37,67.12,67.87,7767200
-1986-10-02 00:00:00,67.75,68.12,67.37,67.62,4186400
-1986-10-03 00:00:00,68.25,68.37,67.37,67.62,7402400
-1986-10-06 00:00:00,67.37,67.87,66.87,66.87,3675200
-1986-10-07 00:00:00,67.0,67.5,66.87,67.37,5831200
-1986-10-08 00:00:00,67.12,68.25,67.0,68.25,6296000
-1986-10-09 00:00:00,68.25,68.62,66.87,67.0,4860000
-1986-10-10 00:00:00,66.62,66.87,66.12,66.37,3464800
-1986-10-13 00:00:00,66.25,66.87,66.12,66.87,2228800
-1986-10-14 00:00:00,66.12,66.25,65.5,66.12,6722400
-1986-10-15 00:00:00,66.0,67.0,66.0,67.0,5382400
-1986-10-16 00:00:00,67.12,68.5,66.87,68.37,7289600
-1986-10-17 00:00:00,67.75,68.37,67.62,68.12,7801600
-1986-10-20 00:00:00,67.87,69.75,66.5,66.75,4704000
-1986-10-21 00:00:00,66.87,67.0,66.5,66.62,5829600
-1986-10-22 00:00:00,66.62,67.0,66.25,66.37,3424800
-1986-10-23 00:00:00,66.37,66.75,66.0,66.37,5867200
-1986-10-24 00:00:00,66.37,66.87,66.25,66.37,3907200
-1986-10-27 00:00:00,66.37,66.87,66.0,66.62,4091200
-1986-10-28 00:00:00,66.12,66.75,66.12,66.37,4348800
-1986-10-29 00:00:00,66.5,66.75,65.62,65.75,5951200
-1986-10-30 00:00:00,66.37,68.0,66.12,67.62,9520000
-1986-10-31 00:00:00,67.75,68.62,67.75,68.0,8400000
-1986-11-03 00:00:00,68.25,69.62,65.62,69.37,8400000
-1986-11-04 00:00:00,69.25,70.0,69.12,70.0,9760000
-1986-11-05 00:00:00,69.37,69.62,68.87,69.37,12320000
-1986-11-06 00:00:00,69.25,69.75,68.62,68.87,12640000
-1986-11-07 00:00:00,68.62,69.25,68.5,68.87,7872800
-1986-11-10 00:00:00,69.0,69.5,69.0,69.25,6093600
-1986-11-11 00:00:00,69.25,70.0,69.12,70.0,5882400
-1986-11-12 00:00:00,70.0,70.12,69.12,69.62,7207200
-1986-11-13 00:00:00,69.62,69.62,68.62,69.0,7233600
-1986-11-14 00:00:00,69.12,69.62,68.75,69.37,6258400
-1986-11-17 00:00:00,69.0,69.37,68.75,69.12,7366400
-1986-11-18 00:00:00,69.12,69.25,67.25,67.37,6931200
-1986-11-19 00:00:00,67.5,67.87,67.0,67.37,5435200
-1986-11-20 00:00:00,67.62,68.62,67.0,68.62,6512800
-1986-11-21 00:00:00,68.5,70.12,68.37,70.0,12720000
-1986-11-24 00:00:00,70.0,70.12,69.25,69.75,7811200
-1986-11-25 00:00:00,69.25,69.5,68.62,69.25,6917600
-1986-11-26 00:00:00,69.12,69.5,68.87,69.25,4782400
-1986-11-28 00:00:00,69.37,69.37,68.75,69.25,2355200
-1986-12-01 00:00:00,68.37,69.12,68.0,69.12,6158400
-1986-12-02 00:00:00,69.12,70.5,69.0,70.5,10640000
-1986-12-03 00:00:00,70.25,70.37,69.0,69.37,13040000
-1986-12-04 00:00:00,69.25,69.62,68.75,68.75,7875200
-1986-12-05 00:00:00,69.0,69.87,68.25,69.25,7012800
-1986-12-08 00:00:00,69.5,70.5,69.12,69.75,9200000
-1986-12-09 00:00:00,69.87,70.0,69.5,69.62,6282400
-1986-12-10 00:00:00,69.5,70.5,69.37,70.5,8000000
-1986-12-11 00:00:00,70.37,70.87,69.25,69.75,9600000
-1986-12-12 00:00:00,70.12,71.5,70.0,71.37,13440000
-1986-12-15 00:00:00,71.12,72.37,70.87,72.0,10720000
-1986-12-16 00:00:00,72.12,72.75,71.87,72.62,11760000
-1986-12-17 00:00:00,72.25,72.5,71.5,71.62,7961600
-1986-12-18 00:00:00,71.0,72.0,70.5,71.5,10720000
-1986-12-19 00:00:00,71.87,73.0,71.25,72.75,22960000
-1986-12-22 00:00:00,72.5,73.37,72.5,72.87,13760000
-1986-12-23 00:00:00,73.0,73.75,72.75,73.5,18560000
-1986-12-24 00:00:00,73.5,74.12,73.12,74.0,8011200
-1986-12-26 00:00:00,74.0,74.0,73.37,73.5,2197600
-1986-12-29 00:00:00,73.25,73.5,72.25,72.75,11680000
-1986-12-30 00:00:00,72.75,72.75,71.62,71.75,5853600
-1986-12-31 00:00:00,71.5,71.87,70.12,70.12,7351200
-1987-01-02 00:00:00,71.25,72.12,70.12,72.0,3611200
-1987-01-05 00:00:00,73.12,74.0,72.62,73.75,9040000
-1987-01-06 00:00:00,73.62,74.0,73.37,73.5,7931200
-1987-01-07 00:00:00,73.5,73.87,73.25,73.37,5351200
-1987-01-08 00:00:00,73.5,73.5,72.75,73.37,9680000
-1987-01-09 00:00:00,73.37,74.0,73.12,73.62,6817600
-1987-01-12 00:00:00,73.75,75.5,73.62,75.12,10640000
-1987-01-13 00:00:00,74.75,75.5,74.75,75.37,8400000
-1987-01-14 00:00:00,75.5,76.5,75.37,76.25,8000000
-1987-01-15 00:00:00,76.12,77.0,75.87,76.87,8880000
-1987-01-16 00:00:00,76.75,78.12,76.62,78.0,15760000
-1987-01-19 00:00:00,77.75,78.87,75.87,78.62,7704000
-1987-01-20 00:00:00,78.62,79.5,78.37,79.25,7626400
-1987-01-21 00:00:00,78.75,80.0,78.25,78.37,8320000
-1987-01-22 00:00:00,78.0,80.0,78.0,80.0,7397600
-1987-01-23 00:00:00,80.0,84.62,78.5,79.25,19280000
-1987-01-26 00:00:00,79.5,81.37,79.0,80.62,8880000
-1987-01-27 00:00:00,80.62,81.87,80.62,81.75,10400000
-1987-01-28 00:00:00,82.0,82.0,81.0,81.87,10640000
-1987-01-29 00:00:00,82.12,82.25,81.12,82.0,7057600
-1987-01-30 00:00:00,82.0,82.87,81.25,82.75,6528800
-1987-02-02 00:00:00,82.62,84.12,82.5,83.75,7668800
-1987-02-03 00:00:00,84.0,84.5,83.5,83.5,7917600
-1987-02-04 00:00:00,84.0,84.0,82.5,84.0,8560000
-1987-02-05 00:00:00,84.75,85.0,84.12,84.62,9040000
-1987-02-06 00:00:00,84.37,85.0,83.87,84.12,6160000
-1987-02-09 00:00:00,84.0,84.25,83.5,83.75,4591200
-1987-02-10 00:00:00,83.87,84.25,83.0,83.62,6951200
-1987-02-11 00:00:00,83.37,83.62,82.62,83.25,7387200
-1987-02-12 00:00:00,83.0,83.12,80.5,80.75,11120000
-1987-02-13 00:00:00,80.62,81.75,79.75,81.0,13360000
-1987-02-17 00:00:00,80.87,82.62,80.62,82.5,8080000
-1987-02-18 00:00:00,83.12,83.62,82.12,83.0,10880000
-1987-02-19 00:00:00,82.75,82.75,81.0,81.37,10160000
-1987-02-20 00:00:00,81.25,81.62,80.75,81.37,9520000
-1987-02-23 00:00:00,81.37,82.0,79.75,80.0,11200000
-1987-02-24 00:00:00,80.0,80.12,78.37,78.37,7073600
-1987-02-25 00:00:00,77.5,78.25,77.12,77.62,11840000
-1987-02-26 00:00:00,77.0,77.87,76.25,77.87,10000000
-1987-02-27 00:00:00,78.0,78.75,77.87,78.37,6721600
-1987-03-02 00:00:00,78.25,78.87,78.0,78.62,5504800
-1987-03-03 00:00:00,79.5,80.37,79.12,80.12,7892800
-1987-03-04 00:00:00,80.5,81.25,80.12,81.25,7952800
-1987-03-05 00:00:00,81.5,81.87,81.0,81.25,5726400
-1987-03-06 00:00:00,81.37,82.0,81.0,81.5,6309600
-1987-03-09 00:00:00,81.5,81.5,80.5,81.0,5075200
-1987-03-10 00:00:00,81.25,82.37,80.87,82.25,5944000
-1987-03-11 00:00:00,82.5,82.5,81.62,82.5,8480000
-1987-03-12 00:00:00,82.37,83.62,82.25,83.25,7646400
-1987-03-13 00:00:00,83.37,83.37,82.5,82.62,7484000
-1987-03-16 00:00:00,82.37,82.37,81.62,82.12,6201600
-1987-03-17 00:00:00,82.37,84.75,82.37,84.37,9600000
-1987-03-18 00:00:00,85.0,86.0,84.87,85.37,12720000
-1987-03-19 00:00:00,85.25,85.5,84.5,84.87,6666400
-1987-03-20 00:00:00,85.0,85.75,84.62,85.75,14720000
-1987-03-23 00:00:00,85.62,88.75,85.5,88.25,8880000
-1987-03-24 00:00:00,88.25,89.0,87.75,88.0,8800000
-1987-03-25 00:00:00,88.12,88.12,87.0,87.37,6802400
-1987-03-26 00:00:00,87.87,88.75,87.75,88.0,7068800
-1987-03-27 00:00:00,88.12,88.25,86.62,86.75,7148800
-1987-03-30 00:00:00,83.0,85.25,83.0,84.5,12400000
-1987-03-31 00:00:00,85.0,85.87,84.75,85.75,7146400
-1987-04-01 00:00:00,85.25,88.87,84.87,88.5,8240000
-1987-04-02 00:00:00,88.87,89.37,87.75,88.75,6842400
-1987-04-03 00:00:00,89.0,90.5,88.25,89.87,8640000
-1987-04-06 00:00:00,90.12,90.87,88.5,89.87,6791200
-1987-04-07 00:00:00,89.62,91.12,88.37,89.12,8320000
-1987-04-08 00:00:00,88.5,89.5,87.75,88.37,7551200
-1987-04-09 00:00:00,88.5,88.87,87.62,88.75,9280000
-1987-04-10 00:00:00,88.12,91.0,88.0,90.12,8720000
-1987-04-13 00:00:00,90.12,92.0,89.5,89.5,9200000
-1987-04-14 00:00:00,89.62,90.87,87.25,88.62,14720000
-1987-04-15 00:00:00,89.25,89.87,87.62,89.37,10800000
-1987-04-16 00:00:00,89.5,90.5,88.0,88.5,13920000
-1987-04-20 00:00:00,88.75,88.87,86.62,87.62,7486400
-1987-04-21 00:00:00,87.62,89.87,86.5,89.87,11760000
-1987-04-22 00:00:00,89.75,90.37,87.5,87.5,10320000
-1987-04-23 00:00:00,88.0,89.5,87.0,88.75,8000000
-1987-04-24 00:00:00,88.0,88.87,86.25,86.5,8400000
-1987-04-27 00:00:00,86.25,86.5,84.25,85.5,13600000
-1987-04-28 00:00:00,85.75,85.87,84.37,84.5,10160000
-1987-04-29 00:00:00,85.0,85.25,84.5,85.0,8720000
-1987-04-30 00:00:00,84.87,87.75,84.87,86.62,10480000
-1987-05-01 00:00:00,86.0,86.37,85.25,85.75,10080000
-1987-05-04 00:00:00,85.75,86.5,85.37,86.37,12720000
-1987-05-05 00:00:00,87.12,89.0,86.75,89.0,7842400
-1987-05-06 00:00:00,88.87,89.12,88.0,88.5,9440000
-1987-05-07 00:00:00,86.87,88.37,86.75,86.87,9440000
-1987-05-08 00:00:00,87.12,87.37,85.62,86.62,10720000
-1987-05-11 00:00:00,87.25,90.5,86.62,88.5,12160000
-1987-05-12 00:00:00,89.0,90.0,88.75,90.0,5729600
-1987-05-13 00:00:00,90.0,90.62,89.5,90.25,9360000
-1987-05-14 00:00:00,90.5,90.62,89.5,90.0,6053600
-1987-05-15 00:00:00,89.5,89.5,86.75,87.12,10800000
-1987-05-18 00:00:00,87.37,89.0,87.0,88.37,8240000
-1987-05-19 00:00:00,88.62,88.75,85.12,87.0,9600000
-1987-05-20 00:00:00,87.12,88.87,87.0,87.37,9680000
-1987-05-21 00:00:00,88.25,89.0,87.0,87.25,5693600
-1987-05-22 00:00:00,87.12,88.25,86.25,86.75,5775200
-1987-05-26 00:00:00,87.25,88.0,86.75,87.87,6162400
-1987-05-27 00:00:00,87.62,88.0,87.12,87.5,4282400
-1987-05-28 00:00:00,87.62,87.87,86.75,87.5,5162400
-1987-05-29 00:00:00,88.0,88.0,86.75,87.0,4666400
-1987-06-01 00:00:00,87.5,88.0,87.12,87.25,5408800
-1987-06-02 00:00:00,87.12,87.87,86.75,87.25,6416000
-1987-06-03 00:00:00,87.5,88.5,87.37,88.25,5051200
-1987-06-04 00:00:00,88.25,88.5,87.87,88.5,3535200
-1987-06-05 00:00:00,88.12,88.5,87.25,87.25,4547200
-1987-06-08 00:00:00,87.0,87.87,86.62,87.5,3928800
-1987-06-09 00:00:00,87.62,87.62,86.75,86.87,4960000
-1987-06-10 00:00:00,87.75,88.12,87.25,87.37,7544000
-1987-06-11 00:00:00,87.87,88.87,87.62,88.12,4967200
-1987-06-12 00:00:00,89.0,89.87,88.75,89.37,6966400
-1987-06-15 00:00:00,89.62,89.62,89.0,89.37,5516000
-1987-06-16 00:00:00,89.5,89.62,89.12,89.5,4920000
-1987-06-17 00:00:00,89.75,90.12,89.37,89.75,7541600
-1987-06-18 00:00:00,89.62,90.0,89.5,89.87,5409600
-1987-06-19 00:00:00,90.0,90.62,89.75,90.12,17280000
-1987-06-22 00:00:00,90.5,91.75,90.25,91.62,9920000
-1987-06-23 00:00:00,91.62,91.87,90.75,91.25,6257600
-1987-06-24 00:00:00,90.87,91.37,90.5,90.87,4891200
-1987-06-25 00:00:00,91.12,91.75,90.87,91.62,4706400
-1987-06-26 00:00:00,91.25,92.25,91.25,91.5,6658400
-1987-06-29 00:00:00,92.0,94.0,92.0,93.62,10720000
-1987-06-30 00:00:00,93.62,94.25,92.75,93.25,9840000
-1987-07-01 00:00:00,92.87,93.37,92.12,92.25,5868800
-1987-07-02 00:00:00,92.75,93.25,92.62,92.75,4336000
-1987-07-06 00:00:00,93.0,93.62,92.5,93.37,8000000
-1987-07-07 00:00:00,93.37,95.5,93.37,94.87,7987200
-1987-07-08 00:00:00,94.75,95.25,94.37,94.87,7893600
-1987-07-09 00:00:00,94.87,95.37,94.12,94.37,6571200
-1987-07-10 00:00:00,94.5,94.5,94.0,94.12,5644000
-1987-07-13 00:00:00,94.12,94.37,93.25,93.75,6348800
-1987-07-14 00:00:00,93.75,94.0,93.12,94.0,5880000
-1987-07-15 00:00:00,93.75,97.0,93.62,94.0,6981600
-1987-07-16 00:00:00,94.62,94.75,94.12,94.75,7056000
-1987-07-17 00:00:00,95.0,95.5,94.25,95.37,9760000
-1987-07-20 00:00:00,95.12,95.25,94.62,95.0,4687200
-1987-07-21 00:00:00,94.62,95.5,93.37,94.0,6904800
-1987-07-22 00:00:00,94.0,94.12,92.12,92.37,8800000
-1987-07-23 00:00:00,92.5,93.37,92.37,93.0,5420000
-1987-07-24 00:00:00,92.87,93.5,92.87,92.87,4888800
-1987-07-27 00:00:00,92.87,93.0,91.87,92.0,4753600
-1987-07-28 00:00:00,92.0,92.12,90.75,92.0,8960000
-1987-07-29 00:00:00,92.0,92.12,91.0,92.0,7736000
-1987-07-30 00:00:00,92.0,93.37,92.0,93.37,9040000
-1987-07-31 00:00:00,93.37,94.25,93.25,94.12,6441600
-1987-08-03 00:00:00,95.0,98.5,95.0,97.5,11920000
-1987-08-04 00:00:00,97.5,97.62,96.5,97.12,7241600
-1987-08-05 00:00:00,97.12,97.37,96.25,96.62,8640000
-1987-08-06 00:00:00,96.75,97.12,96.0,96.75,11040000
-1987-08-07 00:00:00,95.37,95.62,93.37,95.37,6584800
-1987-08-10 00:00:00,96.0,98.25,95.87,98.25,8720000
-1987-08-11 00:00:00,98.5,100.25,97.87,100.25,12320000
-1987-08-12 00:00:00,99.5,100.12,98.5,99.0,13760000
-1987-08-13 00:00:00,99.25,99.37,95.62,97.75,10480000
-1987-08-14 00:00:00,97.25,98.0,96.75,97.25,7582400
-1987-08-17 00:00:00,97.5,98.0,97.12,97.87,9280000
-1987-08-18 00:00:00,97.0,97.5,96.62,97.5,11520000
-1987-08-19 00:00:00,97.25,98.0,97.12,98.0,6737600
-1987-08-20 00:00:00,97.87,99.5,97.75,99.5,7958400
-1987-08-21 00:00:00,99.25,99.87,99.0,99.0,10960000
-1987-08-24 00:00:00,99.37,99.37,97.87,97.87,6551200
-1987-08-25 00:00:00,98.0,98.75,97.87,98.25,8000000
-1987-08-26 00:00:00,98.25,98.5,97.62,97.87,10240000
-1987-08-27 00:00:00,97.75,98.25,94.75,98.0,6664000
-1987-08-28 00:00:00,98.0,98.37,97.87,98.0,5306400
-1987-08-31 00:00:00,98.75,99.75,98.62,99.62,8400000
-1987-09-01 00:00:00,99.87,100.75,97.12,97.5,8560000
-1987-09-02 00:00:00,96.5,97.62,95.87,96.87,9680000
-1987-09-03 00:00:00,97.12,97.62,96.37,97.62,10080000
-1987-09-04 00:00:00,97.75,98.25,97.0,97.0,4664000
-1987-09-08 00:00:00,96.5,97.12,96.0,97.0,7482400
-1987-09-09 00:00:00,96.75,97.0,96.0,96.0,6281600
-1987-09-10 00:00:00,96.75,96.87,95.0,95.25,7922400
-1987-09-11 00:00:00,95.25,96.5,95.25,95.75,5204000
-1987-09-14 00:00:00,95.37,95.5,93.87,94.0,6887200
-1987-09-15 00:00:00,46.75,47.25,46.13,46.75,6320000
-1987-09-16 00:00:00,46.38,47.38,45.75,46.0,8240000
-1987-09-17 00:00:00,46.13,46.38,45.13,45.75,6840000
-1987-09-18 00:00:00,46.5,46.75,46.0,46.0,10000000
-1987-09-21 00:00:00,46.38,47.25,46.0,46.25,6360000
-1987-09-22 00:00:00,46.63,49.13,46.25,49.0,8360000
-1987-09-23 00:00:00,49.0,49.38,47.88,48.75,9250000
-1987-09-24 00:00:00,48.5,49.0,47.75,47.88,5600000
-1987-09-25 00:00:00,47.75,48.88,47.5,48.63,5720000
-1987-09-28 00:00:00,49.5,50.25,49.25,49.63,9560000
-1987-09-29 00:00:00,49.5,49.75,48.75,49.25,5800000
-1987-09-30 00:00:00,49.13,49.5,48.38,48.63,7320000
-1987-10-01 00:00:00,49.13,50.0,49.0,49.63,5000000
-1987-10-02 00:00:00,49.63,49.88,49.0,49.75,4480000
-1987-10-05 00:00:00,49.88,49.88,48.88,49.75,4800000
-1987-10-06 00:00:00,49.63,49.75,47.75,48.13,6640000
-1987-10-07 00:00:00,47.5,48.0,46.75,47.63,7160000
-1987-10-08 00:00:00,47.63,48.0,46.75,47.0,8280000
-1987-10-09 00:00:00,47.5,48.5,47.25,48.0,7280000
-1987-10-12 00:00:00,48.0,48.38,47.38,47.75,3189200
-1987-10-13 00:00:00,48.5,49.25,48.13,49.13,4240000
-1987-10-14 00:00:00,48.5,48.75,47.0,47.13,9160000
-1987-10-15 00:00:00,46.5,48.0,46.38,46.75,10240000
-1987-10-16 00:00:00,46.88,47.38,43.5,43.75,18890000
-1987-10-19 00:00:00,40.0,44.5,30.87,33.5,27923600
-1987-10-20 00:00:00,40.0,42.88,36.25,39.5,22123200
-1987-10-21 00:00:00,40.88,45.25,40.88,43.75,16511200
-1987-10-22 00:00:00,42.25,45.0,41.63,43.5,14020800
-1987-10-23 00:00:00,42.25,45.0,42.13,44.88,9760000
-1987-10-26 00:00:00,42.0,42.25,40.0,41.13,11120000
-1987-10-27 00:00:00,43.0,43.75,41.25,43.0,7717600
-1987-10-28 00:00:00,41.0,42.88,40.25,40.75,8080000
-1987-10-29 00:00:00,41.25,42.25,40.63,41.25,7000000
-1987-10-30 00:00:00,42.25,42.75,41.38,42.63,8920000
-1987-11-02 00:00:00,41.5,44.0,41.25,43.63,5760000
-1987-11-03 00:00:00,42.25,44.0,41.0,43.5,6320000
-1987-11-04 00:00:00,42.75,43.5,42.5,42.63,8200000
-1987-11-05 00:00:00,42.13,42.75,41.38,41.75,8960000
-1987-11-06 00:00:00,41.88,42.5,41.0,41.25,5480000
-1987-11-09 00:00:00,40.88,41.5,40.13,40.25,5120000
-1987-11-10 00:00:00,40.0,40.25,39.5,39.63,6320000
-1987-11-11 00:00:00,39.75,40.0,39.5,39.88,5360000
-1987-11-12 00:00:00,41.25,41.5,41.0,41.13,5280000
-1987-11-13 00:00:00,40.88,41.25,40.38,40.63,4320000
-1987-11-16 00:00:00,41.0,41.38,40.5,41.25,4461200
-1987-11-17 00:00:00,40.88,41.25,40.0,40.5,4681200
-1987-11-18 00:00:00,40.25,41.5,39.75,41.5,5775200
-1987-11-19 00:00:00,40.5,41.25,39.13,39.38,6648000
-1987-11-20 00:00:00,38.88,40.25,38.25,40.25,8888800
-1987-11-23 00:00:00,40.0,40.25,39.75,39.75,3691200
-1987-11-24 00:00:00,40.13,40.88,40.0,40.38,4998000
-1987-11-25 00:00:00,40.38,40.63,39.13,39.13,4064800
-1987-11-27 00:00:00,39.13,39.88,39.13,39.13,3531200
-1987-11-30 00:00:00,38.0,38.13,36.0,36.75,8879200
-1987-12-01 00:00:00,37.25,37.88,36.75,37.0,5322000
-1987-12-02 00:00:00,36.88,37.88,36.13,37.75,4570800
-1987-12-03 00:00:00,37.88,38.5,36.0,36.0,8016400
-1987-12-04 00:00:00,35.88,36.5,35.25,36.25,7373600
-1987-12-07 00:00:00,36.75,37.75,36.5,37.63,4536400
-1987-12-08 00:00:00,37.75,39.88,37.5,39.88,5675600
-1987-12-09 00:00:00,39.5,39.75,38.75,39.5,7265200
-1987-12-10 00:00:00,38.5,39.75,38.0,38.0,6772400
-1987-12-11 00:00:00,38.5,39.5,38.5,39.25,4378000
-1987-12-14 00:00:00,39.25,39.88,38.75,39.88,6913200
-1987-12-15 00:00:00,39.88,40.25,38.63,39.25,8635200
-1987-12-16 00:00:00,39.5,40.25,39.38,40.13,6963200
-1987-12-17 00:00:00,39.75,39.88,38.75,38.88,5662000
-1987-12-18 00:00:00,39.13,42.0,38.75,40.0,16080000
-1987-12-21 00:00:00,40.0,40.13,39.38,39.5,4020800
-1987-12-22 00:00:00,39.5,39.88,39.25,39.88,5193200
-1987-12-23 00:00:00,40.0,40.5,39.88,40.38,5782000
-1987-12-24 00:00:00,40.5,40.5,40.13,40.38,1770800
-1987-12-28 00:00:00,39.63,39.63,38.38,38.63,3680800
-1987-12-29 00:00:00,38.75,39.25,38.25,38.38,3377600
-1987-12-30 00:00:00,38.63,39.25,38.63,38.88,5203600
-1987-12-31 00:00:00,38.63,38.88,38.0,38.13,4471200
-1988-01-04 00:00:00,38.88,40.63,38.75,40.5,5693600
-1988-01-05 00:00:00,40.75,41.38,40.38,40.75,8930800
-1988-01-06 00:00:00,40.88,41.0,40.38,40.38,4983200
-1988-01-07 00:00:00,40.25,41.5,40.0,41.13,7017600
-1988-01-08 00:00:00,40.88,41.13,36.63,38.0,7772000
-1988-01-11 00:00:00,38.25,39.0,36.88,38.75,6976400
-1988-01-12 00:00:00,38.5,39.75,37.75,39.38,7070800
-1988-01-13 00:00:00,39.13,40.75,38.63,39.13,8283600
-1988-01-14 00:00:00,38.75,39.25,38.38,38.75,5722000
-1988-01-15 00:00:00,39.88,40.88,39.75,40.88,10808000
-1988-01-18 00:00:00,40.63,40.88,40.38,40.75,4142000
-1988-01-19 00:00:00,40.25,40.75,39.75,39.88,8842400
-1988-01-20 00:00:00,39.63,40.0,38.38,38.5,5520000
-1988-01-21 00:00:00,39.0,39.88,38.25,38.75,6307600
-1988-01-22 00:00:00,39.25,39.63,38.75,39.63,4191200
-1988-01-25 00:00:00,39.63,41.13,38.88,40.75,6220800
-1988-01-26 00:00:00,40.63,40.75,40.0,40.25,4040000
-1988-01-27 00:00:00,40.25,40.88,39.5,39.75,4920000
-1988-01-28 00:00:00,40.38,41.25,40.13,41.13,5299200
-1988-01-29 00:00:00,41.75,42.0,41.0,42.0,6285200
-1988-02-01 00:00:00,42.0,42.13,41.0,41.0,4840000
-1988-02-02 00:00:00,40.88,41.63,40.5,41.38,4000000
-1988-02-03 00:00:00,41.38,41.88,40.63,41.13,6105600
-1988-02-04 00:00:00,41.13,41.5,40.5,41.0,5691200
-1988-02-05 00:00:00,40.5,40.75,39.63,39.88,4120000
-1988-02-08 00:00:00,39.38,40.25,39.0,40.0,3185600
-1988-02-09 00:00:00,40.25,41.0,39.88,41.0,4543600
-1988-02-10 00:00:00,41.0,41.38,40.5,41.25,4840000
-1988-02-11 00:00:00,41.0,41.25,40.13,40.25,6115200
-1988-02-12 00:00:00,40.5,41.13,40.25,40.5,4991200
-1988-02-16 00:00:00,41.0,41.5,40.63,41.5,3975600
-1988-02-17 00:00:00,41.38,42.38,41.38,42.13,9453200
-1988-02-18 00:00:00,42.25,42.5,41.75,42.0,7849200
-1988-02-19 00:00:00,42.0,42.75,41.75,42.75,7872400
-1988-02-22 00:00:00,42.75,43.63,42.63,43.38,7445600
-1988-02-23 00:00:00,43.0,43.13,42.13,42.88,5760000
-1988-02-24 00:00:00,42.88,42.88,42.25,42.25,4760000
-1988-02-25 00:00:00,42.38,42.75,41.25,41.63,7175600
-1988-02-26 00:00:00,41.63,41.63,41.25,41.25,5141200
-1988-02-29 00:00:00,41.5,42.75,41.5,42.63,4800000
-1988-03-01 00:00:00,42.5,42.75,42.0,42.63,4640000
-1988-03-02 00:00:00,42.88,43.0,42.25,42.63,6947600
-1988-03-03 00:00:00,42.75,42.75,41.88,42.25,4040000
-1988-03-04 00:00:00,41.88,42.25,41.38,41.88,5485600
-1988-03-07 00:00:00,41.88,42.25,41.63,42.13,3960000
-1988-03-08 00:00:00,42.13,42.5,41.88,42.5,5482400
-1988-03-09 00:00:00,42.5,42.63,41.75,41.88,7240000
-1988-03-10 00:00:00,42.25,42.38,41.38,41.63,7271200
-1988-03-11 00:00:00,41.75,42.13,41.5,42.13,6168000
-1988-03-14 00:00:00,42.0,42.25,41.75,42.25,4342400
-1988-03-15 00:00:00,42.25,42.63,42.0,42.5,4199200
-1988-03-16 00:00:00,42.75,43.75,42.63,43.5,5196400
-1988-03-17 00:00:00,43.63,44.25,43.13,44.0,7843600
-1988-03-18 00:00:00,44.63,44.63,43.75,44.13,16046400
-1988-03-21 00:00:00,43.88,44.5,43.75,44.13,4123200
-1988-03-22 00:00:00,44.0,44.5,43.5,43.5,5425200
-1988-03-23 00:00:00,43.63,44.5,43.38,44.13,4520000
-1988-03-24 00:00:00,43.5,43.88,42.63,42.75,4983200
-1988-03-25 00:00:00,42.88,43.13,41.5,41.63,5503200
-1988-03-28 00:00:00,41.75,43.0,41.63,42.63,4120000
-1988-03-29 00:00:00,43.25,43.25,42.38,42.38,5360000
-1988-03-30 00:00:00,42.63,42.63,41.63,41.75,5088800
-1988-03-31 00:00:00,41.88,42.38,41.5,42.0,6252000
-1988-04-04 00:00:00,41.75,42.25,41.13,41.25,5336800
-1988-04-05 00:00:00,41.38,42.0,41.38,42.0,4722400
-1988-04-06 00:00:00,42.0,44.88,41.63,44.0,8814400
-1988-04-07 00:00:00,43.88,44.75,43.75,44.5,7065600
-1988-04-08 00:00:00,44.38,44.88,43.88,44.63,7317600
-1988-04-11 00:00:00,45.0,45.13,44.38,44.75,7105200
-1988-04-12 00:00:00,44.63,45.5,44.5,45.38,8109200
-1988-04-13 00:00:00,45.5,45.5,45.0,45.5,6220800
-1988-04-14 00:00:00,44.75,44.88,42.38,43.0,9691200
-1988-04-15 00:00:00,42.63,43.88,42.25,43.63,9883600
-1988-04-18 00:00:00,43.63,43.75,43.13,43.38,8218800
-1988-04-19 00:00:00,43.5,43.63,42.0,42.13,5932400
-1988-04-20 00:00:00,41.88,42.5,41.75,41.88,6890000
-1988-04-21 00:00:00,42.13,43.38,41.63,42.75,8073200
-1988-04-22 00:00:00,42.88,44.25,42.63,44.0,3752000
-1988-04-25 00:00:00,44.25,45.25,44.25,44.75,5473600
-1988-04-26 00:00:00,44.75,45.13,44.25,45.0,6147600
-1988-04-27 00:00:00,44.75,44.88,44.5,44.75,6393600
-1988-04-28 00:00:00,44.75,45.0,44.5,45.0,5810000
-1988-04-29 00:00:00,45.0,45.0,44.63,44.88,5716800
-1988-05-02 00:00:00,44.88,44.88,44.38,44.63,3698800
-1988-05-03 00:00:00,44.75,45.75,44.63,45.13,3313200
-1988-05-04 00:00:00,45.0,45.13,44.13,44.25,3538000
-1988-05-05 00:00:00,44.13,44.38,43.63,43.88,4400000
-1988-05-06 00:00:00,44.0,44.88,43.88,44.13,4966400
-1988-05-09 00:00:00,43.5,44.13,43.5,43.63,2910800
-1988-05-10 00:00:00,43.75,44.38,43.75,44.13,3942400
-1988-05-11 00:00:00,43.88,44.0,43.5,43.63,5243200
-1988-05-12 00:00:00,43.75,44.25,43.5,44.0,5564400
-1988-05-13 00:00:00,44.38,45.13,44.38,45.0,9009200
-1988-05-16 00:00:00,45.13,45.25,44.5,45.0,3823600
-1988-05-17 00:00:00,45.0,45.13,44.0,44.0,4134800
-1988-05-18 00:00:00,44.0,44.38,43.38,43.75,3987600
-1988-05-19 00:00:00,43.5,44.13,43.25,44.13,4520000
-1988-05-20 00:00:00,44.5,44.63,43.75,44.13,4974800
-1988-05-23 00:00:00,44.0,44.13,43.5,43.88,2091200
-1988-05-24 00:00:00,43.88,44.0,43.5,43.88,2688800
-1988-05-25 00:00:00,44.0,44.25,43.75,44.0,3097600
-1988-05-26 00:00:00,43.88,43.88,43.13,43.63,4806800
-1988-05-27 00:00:00,43.5,43.75,43.13,43.38,3510000
-1988-05-31 00:00:00,43.38,45.0,43.13,45.0,5568800
-1988-06-01 00:00:00,44.5,45.5,44.38,45.13,9021200
-1988-06-02 00:00:00,44.5,44.75,43.5,44.13,7204400
-1988-06-03 00:00:00,44.25,44.63,44.0,44.25,4560000
-1988-06-06 00:00:00,44.38,44.5,43.88,44.25,4200000
-1988-06-07 00:00:00,44.38,44.63,44.13,44.25,4760000
-1988-06-08 00:00:00,44.5,47.88,44.5,45.75,8964400
-1988-06-09 00:00:00,45.5,45.75,45.25,45.38,6920000
-1988-06-10 00:00:00,45.63,46.0,45.5,45.88,6979200
-1988-06-13 00:00:00,46.0,46.0,45.63,45.88,4431200
-1988-06-14 00:00:00,46.38,47.13,45.88,46.75,10703200
-1988-06-15 00:00:00,46.63,46.75,46.13,46.63,6448000
-1988-06-16 00:00:00,46.38,46.38,45.63,46.0,5564400
-1988-06-17 00:00:00,46.0,46.88,45.38,46.88,16462000
-1988-06-20 00:00:00,46.63,46.63,46.13,46.25,3207600
-1988-06-21 00:00:00,46.25,46.63,45.63,46.5,6689200
-1988-06-22 00:00:00,47.0,47.5,47.0,47.38,7631200
-1988-06-23 00:00:00,47.0,47.13,46.5,46.63,4282000
-1988-06-24 00:00:00,46.5,46.63,46.13,46.13,4931200
-1988-06-27 00:00:00,46.0,46.0,44.75,44.75,6051200
-1988-06-28 00:00:00,44.75,46.25,44.75,46.25,6818000
-1988-06-29 00:00:00,46.13,46.38,45.75,45.75,5023600
-1988-06-30 00:00:00,45.0,45.63,44.88,45.38,8676800
-1988-07-01 00:00:00,45.13,45.25,44.25,44.63,5125200
-1988-07-05 00:00:00,44.63,45.88,44.5,45.88,6248000
-1988-07-06 00:00:00,45.75,45.88,44.13,44.63,6201200
-1988-07-07 00:00:00,44.63,45.13,44.25,44.75,7020000
-1988-07-08 00:00:00,44.63,45.0,44.38,44.63,3600800
-1988-07-11 00:00:00,44.88,45.13,44.63,44.88,3298000
-1988-07-12 00:00:00,44.75,44.88,44.25,44.5,4634800
-1988-07-13 00:00:00,44.5,45.13,44.25,45.13,5621200
-1988-07-14 00:00:00,45.13,45.88,44.88,45.63,4360000
-1988-07-15 00:00:00,45.5,46.88,45.5,46.63,7825600
-1988-07-18 00:00:00,46.63,46.63,45.63,46.25,4443200
-1988-07-19 00:00:00,46.0,46.25,45.25,45.63,4806800
-1988-07-20 00:00:00,45.88,46.38,45.75,46.13,3614400
-1988-07-21 00:00:00,45.88,46.0,45.13,45.13,3260000
-1988-07-22 00:00:00,45.13,45.5,44.38,44.5,4454800
-1988-07-25 00:00:00,44.63,45.5,44.5,45.38,3056400
-1988-07-26 00:00:00,45.25,46.13,44.63,45.75,3058000
-1988-07-27 00:00:00,45.88,46.0,45.63,45.63,6686400
-1988-07-28 00:00:00,45.88,46.5,45.75,46.13,3789200
-1988-07-29 00:00:00,46.38,47.38,46.0,47.38,7938000
-1988-08-01 00:00:00,47.13,47.25,46.5,46.75,4322000
-1988-08-02 00:00:00,46.88,47.13,46.5,46.88,4536400
-1988-08-03 00:00:00,46.75,47.5,46.5,47.38,5770800
-1988-08-04 00:00:00,47.5,47.63,47.0,47.13,4607600
-1988-08-05 00:00:00,46.88,47.13,46.75,46.88,3573600
-1988-08-08 00:00:00,47.25,47.75,46.63,46.88,5213200
-1988-08-09 00:00:00,46.25,46.38,45.38,45.88,8275200
-1988-08-10 00:00:00,45.75,46.0,45.38,45.5,7697600
-1988-08-11 00:00:00,45.75,46.0,45.38,45.88,3864800
-1988-08-12 00:00:00,45.88,46.38,45.75,46.38,3604800
-1988-08-15 00:00:00,46.38,46.63,45.5,45.75,3049200
-1988-08-16 00:00:00,45.5,46.5,45.25,45.5,5362000
-1988-08-17 00:00:00,45.75,46.38,45.38,46.13,5293200
-1988-08-18 00:00:00,46.38,46.38,45.88,45.88,5453200
-1988-08-19 00:00:00,46.13,46.63,45.5,45.75,6498000
-1988-08-22 00:00:00,45.63,45.75,45.0,45.13,4588000
-1988-08-23 00:00:00,45.38,45.63,45.13,45.25,4442400
-1988-08-24 00:00:00,45.5,46.0,45.38,46.0,4092000
-1988-08-25 00:00:00,45.75,46.13,45.38,45.75,4852400
-1988-08-26 00:00:00,45.88,46.5,45.75,46.25,4177600
-1988-08-29 00:00:00,46.25,46.88,46.13,46.75,4210000
-1988-08-30 00:00:00,46.75,46.88,46.5,46.63,4569200
-1988-08-31 00:00:00,46.88,46.88,46.25,46.5,4693600
-1988-09-01 00:00:00,46.25,46.25,45.63,45.88,5283200
-1988-09-02 00:00:00,46.38,46.88,46.25,46.88,8493200
-1988-09-06 00:00:00,46.75,47.0,46.63,46.63,5689200
-1988-09-07 00:00:00,46.75,46.75,45.75,45.75,5994400
-1988-09-08 00:00:00,45.75,45.75,45.13,45.63,6405200
-1988-09-09 00:00:00,45.63,45.63,45.0,45.13,8172000
-1988-09-12 00:00:00,44.88,45.0,44.5,44.88,7003600
-1988-09-13 00:00:00,44.88,45.13,44.63,44.88,6427600
-1988-09-14 00:00:00,45.13,45.63,44.75,45.25,8005200
-1988-09-15 00:00:00,45.0,45.38,44.88,45.0,5245200
-1988-09-16 00:00:00,45.13,45.75,45.0,45.75,14779200
-1988-09-19 00:00:00,45.25,45.5,44.75,45.0,6458800
-1988-09-20 00:00:00,44.75,45.13,44.75,45.13,6174400
-1988-09-21 00:00:00,45.13,45.25,44.88,45.0,3876400
-1988-09-22 00:00:00,44.75,44.88,44.25,44.5,5163600
-1988-09-23 00:00:00,44.25,45.13,44.13,44.88,5965600
-1988-09-26 00:00:00,44.88,45.25,44.63,44.75,3242400
-1988-09-27 00:00:00,44.88,44.88,44.25,44.25,4826400
-1988-09-28 00:00:00,44.38,44.5,44.13,44.5,4841200
-1988-09-29 00:00:00,44.5,45.25,44.38,45.25,5378000
-1988-09-30 00:00:00,45.0,45.38,44.38,44.75,5760800
-1988-10-03 00:00:00,44.5,44.63,44.0,44.38,6542000
-1988-10-04 00:00:00,44.38,44.38,44.0,44.0,4930800
-1988-10-05 00:00:00,44.0,44.38,44.0,44.25,5280000
-1988-10-06 00:00:00,44.13,44.38,44.13,44.38,4394400
-1988-10-07 00:00:00,44.63,46.5,44.38,45.5,6582000
-1988-10-10 00:00:00,45.5,45.75,45.25,45.5,2714400
-1988-10-11 00:00:00,45.25,45.63,43.38,45.63,4292000
-1988-10-12 00:00:00,45.25,45.38,44.75,45.0,4764800
-1988-10-13 00:00:00,44.88,45.25,44.75,45.0,3222000
-1988-10-14 00:00:00,45.25,45.75,44.63,45.13,5125600
-1988-10-17 00:00:00,45.0,45.38,44.88,45.13,5098800
-1988-10-18 00:00:00,45.0,45.25,44.75,45.13,5425200
-1988-10-19 00:00:00,45.38,45.38,43.63,44.63,5385600
-1988-10-20 00:00:00,44.63,45.63,44.5,45.5,7162000
-1988-10-21 00:00:00,45.38,46.25,45.38,46.13,8561200
-1988-10-24 00:00:00,45.88,46.75,45.38,45.5,4040800
-1988-10-25 00:00:00,45.38,45.63,45.25,45.5,2211200
-1988-10-26 00:00:00,45.63,45.63,45.0,45.25,3521200
-1988-10-27 00:00:00,45.13,45.25,44.25,44.38,3740000
-1988-10-28 00:00:00,44.75,45.13,44.75,44.75,3842000
-1988-10-31 00:00:00,44.5,45.0,44.38,44.75,3097600
-1988-11-01 00:00:00,44.63,45.38,44.5,45.0,3768800
-1988-11-02 00:00:00,44.88,45.38,44.75,45.13,3887600
-1988-11-03 00:00:00,45.38,45.38,44.5,44.63,3103600
-1988-11-04 00:00:00,44.38,45.0,44.25,44.63,6366400
-1988-11-07 00:00:00,44.0,44.25,43.75,43.88,3783600
-1988-11-08 00:00:00,44.13,44.5,44.13,44.25,3734400
-1988-11-09 00:00:00,44.13,44.38,43.75,44.25,5565200
-1988-11-10 00:00:00,44.0,44.63,44.0,44.13,4003200
-1988-11-11 00:00:00,43.88,44.13,42.75,42.75,6610000
-1988-11-14 00:00:00,43.13,43.38,42.75,42.88,5833600
-1988-11-15 00:00:00,43.0,43.0,42.75,42.88,3858000
-1988-11-16 00:00:00,42.5,42.63,40.38,41.0,9216800
-1988-11-17 00:00:00,41.5,41.75,41.25,41.5,5060000
-1988-11-18 00:00:00,41.63,42.25,41.5,42.13,6375600
-1988-11-21 00:00:00,42.0,44.25,41.25,42.13,5357600
-1988-11-22 00:00:00,42.13,42.88,42.13,42.63,6607600
-1988-11-23 00:00:00,42.63,42.75,41.88,42.0,2362400
-1988-11-25 00:00:00,42.0,42.5,41.75,42.0,3160000
-1988-11-28 00:00:00,42.0,42.63,42.0,42.5,4183200
-1988-11-29 00:00:00,42.5,43.13,42.5,43.0,3896800
-1988-11-30 00:00:00,42.88,43.38,42.63,43.25,3519200
-1988-12-01 00:00:00,43.13,43.38,43.0,43.0,5235600
-1988-12-02 00:00:00,42.63,42.88,42.25,42.38,5341200
-1988-12-05 00:00:00,42.63,43.25,42.5,42.88,5442400
-1988-12-06 00:00:00,43.0,44.38,43.0,44.38,5024400
-1988-12-07 00:00:00,44.25,44.63,44.13,44.38,5533600
-1988-12-08 00:00:00,44.13,44.25,44.0,44.25,5024800
-1988-12-09 00:00:00,44.25,44.75,44.13,44.63,3669200
-1988-12-12 00:00:00,44.63,45.13,44.5,44.63,4321200
-1988-12-13 00:00:00,44.63,45.63,44.5,45.63,5797600
-1988-12-14 00:00:00,45.25,45.38,44.63,45.0,4122400
-1988-12-15 00:00:00,45.0,45.13,44.63,45.0,4943200
-1988-12-16 00:00:00,45.25,45.5,45.13,45.5,12544400
-1988-12-19 00:00:00,45.25,46.13,45.25,46.13,5200000
-1988-12-20 00:00:00,46.38,46.5,45.5,45.5,6738000
-1988-12-21 00:00:00,45.38,45.75,44.88,45.38,4821200
-1988-12-22 00:00:00,45.38,46.25,45.0,45.0,2963600
-1988-12-23 00:00:00,45.13,45.5,45.0,45.0,1212400
-1988-12-27 00:00:00,45.0,45.5,45.0,45.0,2520800
-1988-12-28 00:00:00,45.13,45.25,45.0,45.13,3440800
-1988-12-29 00:00:00,45.0,45.13,44.63,44.75,4804400
-1988-12-30 00:00:00,44.75,44.75,43.75,44.0,2820800
-1989-01-03 00:00:00,43.5,43.63,43.13,43.25,8113600
-1989-01-04 00:00:00,43.38,44.25,43.25,44.0,5562000
-1989-01-05 00:00:00,44.13,44.75,44.0,44.38,5566800
-1989-01-06 00:00:00,44.25,45.0,44.25,44.5,4684800
-1989-01-09 00:00:00,44.5,44.75,44.25,44.38,4774400
-1989-01-10 00:00:00,44.5,44.63,43.75,44.0,3907600
-1989-01-11 00:00:00,44.0,44.5,43.75,44.5,5572000
-1989-01-12 00:00:00,44.63,45.0,44.5,44.5,5246400
-1989-01-13 00:00:00,44.63,44.75,44.25,44.5,3460000
-1989-01-16 00:00:00,44.63,44.88,44.5,44.75,2339200
-1989-01-17 00:00:00,44.75,44.88,44.5,44.75,3617600
-1989-01-18 00:00:00,44.75,45.25,44.5,45.13,5606800
-1989-01-19 00:00:00,45.0,45.13,44.75,45.0,4100800
-1989-01-20 00:00:00,44.88,45.0,44.75,45.0,5393200
-1989-01-23 00:00:00,45.0,45.38,44.75,44.75,4290800
-1989-01-24 00:00:00,44.88,45.5,44.75,45.25,4398000
-1989-01-25 00:00:00,45.25,45.25,44.75,45.0,4803200
-1989-01-26 00:00:00,45.0,45.88,44.75,45.63,5054800
-1989-01-27 00:00:00,45.88,46.25,45.38,45.88,7173600
-1989-01-30 00:00:00,46.0,46.25,45.75,46.0,4279200
-1989-01-31 00:00:00,46.13,46.38,45.75,46.38,4145600
-1989-02-01 00:00:00,46.0,46.38,45.88,46.0,4158800
-1989-02-02 00:00:00,46.0,46.25,45.75,45.88,4603600
-1989-02-03 00:00:00,45.75,46.25,45.75,46.0,3482400
-1989-02-06 00:00:00,45.0,45.5,45.0,45.13,3271200
-1989-02-07 00:00:00,45.0,45.88,45.0,45.63,6332400
-1989-02-08 00:00:00,45.75,45.75,45.0,45.25,3920000
-1989-02-09 00:00:00,45.0,45.75,44.63,45.38,5326800
-1989-02-10 00:00:00,45.0,45.25,44.38,44.5,3776800
-1989-02-13 00:00:00,44.38,45.0,44.25,44.88,3160000
-1989-02-14 00:00:00,45.13,45.38,44.0,44.25,6178800
-1989-02-15 00:00:00,44.25,45.0,44.13,45.0,4656800
-1989-02-16 00:00:00,45.0,45.13,44.38,44.88,4656800
-1989-02-17 00:00:00,44.75,45.0,44.5,44.75,5938000
-1989-02-21 00:00:00,44.63,44.88,44.38,44.5,4393600
-1989-02-22 00:00:00,44.5,44.75,43.88,43.88,5380000
-1989-02-23 00:00:00,43.88,44.38,43.75,44.25,4020800
-1989-02-24 00:00:00,44.25,44.38,43.38,43.38,4893200
-1989-02-27 00:00:00,43.5,44.0,43.38,43.75,3219200
-1989-02-28 00:00:00,43.75,44.13,43.75,43.88,4164800
-1989-03-01 00:00:00,44.0,44.13,43.25,43.5,4992400
-1989-03-02 00:00:00,43.63,44.25,43.5,44.13,6930000
-1989-03-03 00:00:00,44.0,44.38,43.88,44.25,5107600
-1989-03-06 00:00:00,44.25,45.5,44.25,45.5,6081200
-1989-03-07 00:00:00,45.13,45.38,44.75,44.88,4767600
-1989-03-08 00:00:00,44.88,45.13,44.63,44.75,3532000
-1989-03-09 00:00:00,44.88,45.13,44.75,45.0,3980000
-1989-03-10 00:00:00,44.88,45.0,44.38,44.5,3930000
-1989-03-13 00:00:00,44.38,45.13,44.38,44.88,5365200
-1989-03-14 00:00:00,45.13,45.25,44.75,45.0,4579200
-1989-03-15 00:00:00,45.13,45.63,44.88,45.5,6512400
-1989-03-16 00:00:00,45.75,46.13,45.63,46.13,8456400
-1989-03-17 00:00:00,45.0,45.25,44.5,45.13,12820800
-1989-03-20 00:00:00,45.0,45.0,44.25,44.5,5134400
-1989-03-21 00:00:00,44.75,44.88,44.38,44.63,2986800
-1989-03-22 00:00:00,44.75,44.88,44.63,44.88,2541200
-1989-03-23 00:00:00,45.0,45.0,44.38,44.5,3581200
-1989-03-27 00:00:00,44.0,44.63,43.88,44.5,5536400
-1989-03-28 00:00:00,44.63,44.75,44.13,44.13,4494800
-1989-03-29 00:00:00,44.0,44.25,43.5,43.63,5802000
-1989-03-30 00:00:00,43.25,43.75,43.13,43.5,5970000
-1989-03-31 00:00:00,43.5,44.0,42.88,43.88,5615600
-1989-04-03 00:00:00,43.63,43.75,43.13,43.25,7855200
-1989-04-04 00:00:00,43.0,43.25,42.75,43.25,7282400
-1989-04-05 00:00:00,43.13,43.75,43.0,43.5,6055600
-1989-04-06 00:00:00,43.38,43.5,43.0,43.0,7010800
-1989-04-07 00:00:00,42.63,43.25,42.5,42.75,7346400
-1989-04-10 00:00:00,42.25,42.88,42.0,42.0,13176400
-1989-04-11 00:00:00,42.0,42.13,41.5,41.75,13487600
-1989-04-12 00:00:00,41.75,42.25,41.63,42.0,11043200
-1989-04-13 00:00:00,42.13,42.5,41.88,42.0,8466400
-1989-04-14 00:00:00,42.25,42.38,41.75,42.0,8929200
-1989-04-17 00:00:00,42.0,42.13,41.88,42.13,6405600
-1989-04-18 00:00:00,42.38,43.5,42.38,43.25,9516800
-1989-04-19 00:00:00,43.13,43.63,43.0,43.5,7445600
-1989-04-20 00:00:00,43.5,44.0,43.0,43.88,5197600
-1989-04-21 00:00:00,43.88,44.88,43.75,44.63,12581200
-1989-04-24 00:00:00,44.63,44.88,44.5,44.5,5249200
-1989-04-25 00:00:00,44.63,44.75,43.88,43.88,6852000
-1989-04-26 00:00:00,43.75,43.88,43.0,43.13,5262400
-1989-04-27 00:00:00,43.13,43.63,42.88,43.25,7694400
-1989-04-28 00:00:00,43.0,43.25,43.0,43.13,5418800
-1989-05-01 00:00:00,42.88,42.88,42.5,42.88,4121200
-1989-05-02 00:00:00,42.88,43.13,42.5,42.5,4891200
-1989-05-03 00:00:00,42.25,42.75,41.88,42.5,7160000
-1989-05-04 00:00:00,42.38,42.63,42.25,42.38,3779200
-1989-05-05 00:00:00,42.63,43.13,42.13,42.25,6460800
-1989-05-08 00:00:00,42.25,42.5,42.13,42.38,5730800
-1989-05-09 00:00:00,42.0,42.25,41.75,42.13,7098000
-1989-05-10 00:00:00,42.13,42.25,42.0,42.13,5736800
-1989-05-11 00:00:00,42.13,42.25,42.0,42.0,4976800
-1989-05-12 00:00:00,42.5,43.25,42.5,43.13,6975600
-1989-05-15 00:00:00,43.25,43.38,42.75,43.0,5564400
-1989-05-16 00:00:00,42.88,43.25,42.75,42.88,6239200
-1989-05-17 00:00:00,42.88,43.0,42.5,42.88,5030000
-1989-05-18 00:00:00,42.75,43.38,42.75,43.25,5578800
-1989-05-19 00:00:00,43.5,44.0,43.38,43.88,12483200
-1989-05-22 00:00:00,44.13,44.25,43.88,44.25,4882400
-1989-05-23 00:00:00,44.13,44.25,43.5,43.63,6605200
-1989-05-24 00:00:00,43.63,44.13,43.63,43.88,4551200
-1989-05-25 00:00:00,43.63,44.0,43.63,43.63,3532000
-1989-05-26 00:00:00,43.63,43.88,43.63,43.75,3233200
-1989-05-30 00:00:00,43.88,43.88,42.88,42.88,3575600
-1989-05-31 00:00:00,43.0,43.5,42.88,43.13,3486800
-1989-06-01 00:00:00,43.13,43.5,43.0,43.13,3850800
-1989-06-02 00:00:00,43.25,43.75,43.13,43.63,4252400
-1989-06-05 00:00:00,43.75,43.88,43.38,43.5,4284800
-1989-06-06 00:00:00,43.88,44.0,43.63,44.0,6086800
-1989-06-07 00:00:00,44.13,44.5,44.13,44.25,5935600
-1989-06-08 00:00:00,44.0,44.13,43.63,43.75,7933200
-1989-06-09 00:00:00,43.75,44.0,43.63,43.88,4307600
-1989-06-12 00:00:00,43.75,44.25,43.63,44.25,4527600
-1989-06-13 00:00:00,44.13,44.88,44.13,44.38,6931200
-1989-06-14 00:00:00,44.38,44.5,44.0,44.5,4241200
-1989-06-15 00:00:00,44.38,44.38,43.63,43.75,4319200
-1989-06-16 00:00:00,43.63,44.13,43.63,44.13,15340800
-1989-06-19 00:00:00,44.0,44.63,44.0,44.5,4373600
-1989-06-20 00:00:00,44.5,44.75,44.13,44.75,3480800
-1989-06-21 00:00:00,44.75,44.88,44.38,44.63,4406400
-1989-06-22 00:00:00,44.63,44.75,44.0,44.0,3927600
-1989-06-23 00:00:00,44.5,44.63,44.25,44.63,3641200
-1989-06-26 00:00:00,44.63,45.38,44.5,45.25,7185200
-1989-06-27 00:00:00,45.5,46.0,45.38,45.75,7454400
-1989-06-28 00:00:00,45.5,45.5,44.75,45.13,3694800
-1989-06-29 00:00:00,44.88,45.0,44.5,44.5,3222000
-1989-06-30 00:00:00,44.5,44.63,43.75,44.0,5103200
-1989-07-03 00:00:00,44.25,44.25,43.88,44.0,1170000
-1989-07-05 00:00:00,44.0,44.38,43.63,44.13,3580000
-1989-07-06 00:00:00,44.13,44.25,43.75,44.0,4615600
-1989-07-07 00:00:00,44.13,44.38,43.88,44.25,3212400
-1989-07-10 00:00:00,44.38,44.63,44.25,44.38,3304400
-1989-07-11 00:00:00,44.38,44.88,44.25,44.38,3770000
-1989-07-12 00:00:00,44.5,45.0,44.5,45.0,3368000
-1989-07-13 00:00:00,44.88,45.13,44.75,45.0,3622000
-1989-07-14 00:00:00,45.0,45.88,44.75,45.63,8424400
-1989-07-17 00:00:00,45.5,45.75,45.38,45.63,3617600
-1989-07-18 00:00:00,45.38,45.5,45.0,45.25,3602400
-1989-07-19 00:00:00,45.5,46.13,45.5,46.13,5700000
-1989-07-20 00:00:00,46.25,46.38,45.75,45.75,6097600
-1989-07-21 00:00:00,45.75,46.75,45.75,46.75,8963600
-1989-07-24 00:00:00,46.38,46.5,45.0,45.13,7528000
-1989-07-25 00:00:00,44.88,45.0,43.88,44.0,7922400
-1989-07-26 00:00:00,43.75,44.63,43.5,44.5,8853600
-1989-07-27 00:00:00,44.5,45.25,44.38,45.0,5094800
-1989-07-28 00:00:00,45.0,45.25,44.75,44.88,4640000
-1989-07-31 00:00:00,44.63,45.88,44.5,45.75,4313600
-1989-08-01 00:00:00,45.88,46.25,44.75,44.88,7122000
-1989-08-02 00:00:00,44.75,45.0,44.38,44.75,4164400
-1989-08-03 00:00:00,44.5,44.88,44.13,44.75,3324400
-1989-08-04 00:00:00,44.63,45.5,44.5,45.38,4573200
-1989-08-07 00:00:00,45.38,46.13,45.25,46.0,8014400
-1989-08-08 00:00:00,45.5,45.5,44.5,44.88,6261200
-1989-08-09 00:00:00,44.75,45.25,44.13,44.13,5586800
-1989-08-10 00:00:00,43.75,44.75,43.63,44.25,5329200
-1989-08-11 00:00:00,44.63,45.0,43.5,43.63,6687600
-1989-08-14 00:00:00,43.75,44.63,43.63,44.25,4761200
-1989-08-15 00:00:00,44.5,45.13,44.5,45.13,4786800
-1989-08-16 00:00:00,45.0,45.0,44.25,44.38,5164400
-1989-08-17 00:00:00,44.0,44.13,43.5,43.75,5793600
-1989-08-18 00:00:00,43.63,44.13,43.5,43.75,8130800
-1989-08-21 00:00:00,43.5,43.88,43.25,43.25,6165600
-1989-08-22 00:00:00,43.38,43.63,43.13,43.5,5242400
-1989-08-23 00:00:00,43.38,44.0,43.38,43.88,4996400
-1989-08-24 00:00:00,43.88,44.5,43.13,44.25,6607600
-1989-08-25 00:00:00,44.13,44.5,43.75,43.88,3458000
-1989-08-28 00:00:00,43.63,44.0,43.63,44.0,4456800
-1989-08-29 00:00:00,43.88,44.0,43.75,43.75,5474400
-1989-08-30 00:00:00,43.63,44.13,43.5,43.88,6920000
-1989-08-31 00:00:00,43.88,44.0,43.63,43.75,2646400
-1989-09-01 00:00:00,43.75,44.13,43.75,44.0,5980800
-1989-09-05 00:00:00,44.0,44.25,43.75,43.88,4555600
-1989-09-06 00:00:00,43.75,44.0,43.63,43.88,5567600
-1989-09-07 00:00:00,44.0,44.75,43.88,44.25,7531200
-1989-09-08 00:00:00,44.25,44.63,44.13,44.38,6814400
-1989-09-11 00:00:00,44.25,44.75,44.13,44.63,5101200
-1989-09-12 00:00:00,44.63,45.38,44.63,45.38,5883600
-1989-09-13 00:00:00,45.38,45.63,44.5,44.5,9345600
-1989-09-14 00:00:00,44.63,44.75,44.5,44.63,4606400
-1989-09-15 00:00:00,44.88,45.0,44.38,44.88,13649200
-1989-09-18 00:00:00,45.0,45.38,44.75,45.38,4663200
-1989-09-19 00:00:00,45.25,45.5,45.0,45.13,3403200
-1989-09-20 00:00:00,45.0,45.25,45.0,45.0,3000000
-1989-09-21 00:00:00,45.13,45.38,45.0,45.0,3230800
-1989-09-22 00:00:00,45.0,45.38,45.0,45.38,3656400
-1989-09-25 00:00:00,45.13,45.13,44.75,44.75,3344400
-1989-09-26 00:00:00,44.75,45.13,44.38,44.5,5026800
-1989-09-27 00:00:00,44.38,45.0,44.38,44.63,3832400
-1989-09-28 00:00:00,44.75,44.88,44.38,44.63,4234400
-1989-09-29 00:00:00,44.75,44.88,44.38,44.75,3412400
-1989-10-02 00:00:00,44.75,45.25,44.63,45.13,3712400
-1989-10-03 00:00:00,45.13,45.38,44.75,45.25,5414400
-1989-10-04 00:00:00,45.25,45.38,44.63,44.88,5086800
-1989-10-05 00:00:00,45.0,45.0,44.5,44.75,2634400
-1989-10-06 00:00:00,44.75,45.5,44.63,45.38,6928800
-1989-10-09 00:00:00,45.38,45.75,44.75,45.63,3453600
-1989-10-10 00:00:00,45.63,46.13,45.63,45.75,5805200
-1989-10-11 00:00:00,45.63,46.38,45.38,46.13,6450000
-1989-10-12 00:00:00,46.25,46.5,45.88,46.38,5576400
-1989-10-13 00:00:00,46.25,46.88,44.0,44.25,11288000
-1989-10-16 00:00:00,43.5,45.38,43.25,45.38,17330800
-1989-10-17 00:00:00,45.25,45.63,44.38,45.5,5777600
-1989-10-18 00:00:00,45.38,45.88,45.13,45.63,3492000
-1989-10-19 00:00:00,45.63,46.0,45.5,45.75,4224800
-1989-10-20 00:00:00,45.75,46.13,45.0,46.13,6741200
-1989-10-23 00:00:00,46.0,46.25,45.5,45.75,2888800
-1989-10-24 00:00:00,45.75,45.88,44.63,45.5,6508800
-1989-10-25 00:00:00,45.13,45.75,45.13,45.5,3097600
-1989-10-26 00:00:00,45.38,45.38,44.63,44.88,4686400
-1989-10-27 00:00:00,44.75,45.75,44.63,45.75,5251200
-1989-10-30 00:00:00,45.75,46.0,45.0,45.13,3420800
-1989-10-31 00:00:00,45.63,46.25,45.63,46.0,5118800
-1989-11-01 00:00:00,46.13,46.25,45.5,45.75,4288000
-1989-11-02 00:00:00,45.75,46.25,45.5,46.0,3183600
-1989-11-03 00:00:00,45.88,46.38,45.88,46.0,2849200
-1989-11-06 00:00:00,45.88,46.25,45.63,46.13,3827600
-1989-11-07 00:00:00,45.13,46.0,45.13,45.88,4850800
-1989-11-08 00:00:00,45.75,46.25,45.75,46.0,4324800
-1989-11-09 00:00:00,45.88,45.88,45.0,45.13,3684400
-1989-11-10 00:00:00,45.25,45.38,45.0,45.13,1860800
-1989-11-13 00:00:00,45.25,45.88,45.0,45.75,2350800
-1989-11-14 00:00:00,45.75,46.13,45.75,45.88,2863600
-1989-11-15 00:00:00,46.0,46.13,45.5,45.75,3068000
-1989-11-16 00:00:00,45.88,45.88,45.38,45.5,1843200
-1989-11-17 00:00:00,45.63,46.38,45.5,46.25,4403600
-1989-11-20 00:00:00,46.25,46.38,45.5,45.75,2742000
-1989-11-21 00:00:00,45.75,45.88,45.38,45.75,3894400
-1989-11-22 00:00:00,46.0,46.25,45.75,45.88,2740000
-1989-11-24 00:00:00,46.0,46.25,45.88,45.88,1519200
-1989-11-27 00:00:00,46.0,46.88,45.88,46.88,5530000
-1989-11-28 00:00:00,47.0,48.13,46.75,47.88,10046800
-1989-11-29 00:00:00,47.63,47.75,46.75,47.0,5149200
-1989-11-30 00:00:00,47.13,47.63,47.0,47.25,2849200
-1989-12-01 00:00:00,47.38,48.88,47.25,48.38,6652000
-1989-12-04 00:00:00,48.5,48.63,47.88,48.13,5655200
-1989-12-05 00:00:00,48.13,48.38,47.63,47.88,3519200
-1989-12-06 00:00:00,47.75,48.13,47.63,48.13,2875600
-1989-12-07 00:00:00,48.0,49.25,48.0,48.63,5263200
-1989-12-08 00:00:00,48.75,49.25,48.5,49.0,4127600
-1989-12-11 00:00:00,48.88,49.75,48.88,49.75,3419200
-1989-12-12 00:00:00,50.0,51.63,49.88,51.25,11220000
-1989-12-13 00:00:00,51.5,51.63,50.5,50.75,7137600
-1989-12-14 00:00:00,50.5,50.63,49.38,49.63,6494400
-1989-12-15 00:00:00,49.88,50.13,48.88,50.13,13236800
-1989-12-18 00:00:00,50.13,51.0,49.75,50.25,4661200
-1989-12-19 00:00:00,50.0,50.75,49.75,50.25,5939200
-1989-12-20 00:00:00,50.38,50.75,50.25,50.63,3935600
-1989-12-21 00:00:00,50.75,50.88,50.5,50.88,3196400
-1989-12-22 00:00:00,50.88,50.88,50.38,50.63,1479200
-1989-12-26 00:00:00,50.38,50.63,50.0,50.13,3813200
-1989-12-27 00:00:00,50.25,50.63,50.0,50.5,3662000
-1989-12-28 00:00:00,50.5,50.5,49.88,50.13,3425600
-1989-12-29 00:00:00,50.13,50.38,50.0,50.0,2650000
-1990-01-02 00:00:00,49.88,50.5,49.25,50.0,5329200
-1990-01-03 00:00:00,49.88,50.0,49.13,49.5,4992000
-1990-01-04 00:00:00,49.38,49.63,48.5,49.0,6020800
-1990-01-05 00:00:00,49.0,49.25,48.38,48.75,3863200
-1990-01-08 00:00:00,48.75,49.75,48.63,49.5,4314400
-1990-01-09 00:00:00,49.5,49.63,48.5,48.5,3488800
-1990-01-10 00:00:00,48.5,48.88,48.25,48.75,4523600
-1990-01-11 00:00:00,49.13,49.38,48.88,49.0,3052000
-1990-01-12 00:00:00,48.25,48.63,47.63,47.75,4573600
-1990-01-15 00:00:00,47.63,48.5,47.38,48.38,3700000
-1990-01-16 00:00:00,47.75,48.25,47.5,48.13,4866800
-1990-01-17 00:00:00,48.25,48.38,47.0,47.38,4128000
-1990-01-18 00:00:00,47.0,48.0,47.0,48.0,5472400
-1990-01-19 00:00:00,48.13,48.88,48.0,48.63,7521200
-1990-01-22 00:00:00,48.63,49.0,46.88,47.0,4291200
-1990-01-23 00:00:00,47.13,48.13,46.88,47.13,5124400
-1990-01-24 00:00:00,46.25,47.38,46.0,47.0,4898800
-1990-01-25 00:00:00,47.25,47.38,45.63,46.0,5235200
-1990-01-26 00:00:00,46.0,46.88,45.75,46.75,5236800
-1990-01-29 00:00:00,47.0,47.38,45.88,47.0,5193200
-1990-01-30 00:00:00,47.0,47.38,46.38,47.0,5424400
-1990-01-31 00:00:00,47.0,47.25,46.75,47.0,5386800
-1990-02-01 00:00:00,47.25,47.38,47.0,47.0,2916400
-1990-02-02 00:00:00,47.13,47.88,47.0,47.88,4250000
-1990-02-05 00:00:00,48.0,48.38,47.88,48.0,5880800
-1990-02-06 00:00:00,47.38,47.5,46.25,47.25,4750800
-1990-02-07 00:00:00,47.0,48.0,46.75,48.0,4124800
-1990-02-08 00:00:00,48.25,49.0,47.75,48.13,5651200
-1990-02-09 00:00:00,48.25,48.63,47.75,48.25,3384800
-1990-02-12 00:00:00,48.13,48.13,47.13,47.13,2698000
-1990-02-13 00:00:00,47.25,47.5,46.63,47.25,3564800
-1990-02-14 00:00:00,47.5,47.63,46.75,47.0,2830000
-1990-02-15 00:00:00,47.0,48.5,46.88,48.5,4054400
-1990-02-16 00:00:00,48.63,49.13,48.0,48.0,7154400
-1990-02-20 00:00:00,47.5,47.63,47.0,47.38,4064400
-1990-02-21 00:00:00,46.5,47.88,46.5,47.63,4263200
-1990-02-22 00:00:00,47.75,48.13,47.13,47.13,5007600
-1990-02-23 00:00:00,47.0,47.75,46.88,47.13,4040000
-1990-02-26 00:00:00,47.13,48.38,47.13,48.25,4702000
-1990-02-27 00:00:00,48.13,48.5,47.75,48.38,4600800
-1990-02-28 00:00:00,46.38,47.75,46.38,47.0,10029200
-1990-03-01 00:00:00,46.75,47.13,46.5,46.5,5619200
-1990-03-02 00:00:00,46.5,47.13,46.5,46.75,5642000
-1990-03-05 00:00:00,46.75,47.0,46.25,46.25,4534400
-1990-03-06 00:00:00,46.25,47.25,46.25,47.13,5135600
-1990-03-07 00:00:00,47.13,47.13,46.38,46.5,4808000
-1990-03-08 00:00:00,46.5,46.88,46.5,46.75,3220000
-1990-03-09 00:00:00,46.75,46.88,46.38,46.38,3911200
-1990-03-12 00:00:00,46.25,46.5,46.13,46.5,2858000
-1990-03-13 00:00:00,46.25,46.25,45.5,45.63,5596800
-1990-03-14 00:00:00,45.88,46.88,45.75,46.5,5852000
-1990-03-15 00:00:00,46.5,47.13,46.5,46.88,2989200
-1990-03-16 00:00:00,47.5,47.75,47.13,47.5,9570800
-1990-03-19 00:00:00,47.25,47.63,47.0,47.5,2996800
-1990-03-20 00:00:00,47.25,47.25,46.5,46.75,5208000
-1990-03-21 00:00:00,46.75,46.75,46.25,46.25,2519200
-1990-03-22 00:00:00,46.0,46.38,45.63,46.0,3578800
-1990-03-23 00:00:00,46.63,47.0,46.13,46.13,3731200
-1990-03-26 00:00:00,46.5,46.88,45.75,45.75,2868000
-1990-03-27 00:00:00,46.0,46.75,45.75,46.63,3569200
-1990-03-28 00:00:00,46.5,46.63,46.25,46.25,2533200
-1990-03-29 00:00:00,46.13,46.38,45.75,46.13,3326400
-1990-03-30 00:00:00,46.13,46.75,45.75,46.25,3648000
-1990-04-02 00:00:00,45.88,46.25,45.75,46.25,3373200
-1990-04-03 00:00:00,46.5,47.25,46.5,47.13,4488000
-1990-04-04 00:00:00,47.13,47.13,46.38,46.5,3124800
-1990-04-05 00:00:00,46.63,46.88,46.25,46.25,3071200
-1990-04-06 00:00:00,46.13,46.5,46.0,46.13,2701200
-1990-04-09 00:00:00,46.0,46.5,45.88,46.0,3156800
-1990-04-10 00:00:00,46.0,46.25,45.75,46.0,4416800
-1990-04-11 00:00:00,45.75,46.0,45.5,45.63,4416400
-1990-04-12 00:00:00,45.63,46.13,45.5,45.75,3892400
-1990-04-16 00:00:00,45.63,46.13,45.38,45.63,4662000
-1990-04-17 00:00:00,45.5,46.0,45.38,45.75,3542000
-1990-04-18 00:00:00,45.88,45.88,45.38,45.5,3841200
-1990-04-19 00:00:00,45.25,46.13,45.25,46.0,4433600
-1990-04-20 00:00:00,45.88,46.5,45.5,46.38,7135200
-1990-04-23 00:00:00,46.25,46.38,45.63,45.75,3003600
-1990-04-24 00:00:00,45.75,45.88,45.13,45.25,2717600
-1990-04-25 00:00:00,45.5,45.63,45.13,45.25,2608800
-1990-04-26 00:00:00,45.38,45.63,45.13,45.63,2633200
-1990-04-27 00:00:00,45.63,45.75,44.88,45.0,4398000
-1990-04-30 00:00:00,45.13,45.5,45.0,45.25,3235600
-1990-05-01 00:00:00,45.5,45.5,45.0,45.13,3128000
-1990-05-02 00:00:00,45.25,46.0,45.13,45.88,3724800
-1990-05-03 00:00:00,46.0,46.38,46.0,46.38,3918800
-1990-05-04 00:00:00,46.63,46.63,46.25,46.5,2648000
-1990-05-07 00:00:00,46.25,46.5,46.13,46.5,5889200
-1990-05-08 00:00:00,45.88,46.0,45.5,45.75,3410800
-1990-05-09 00:00:00,45.75,46.13,45.5,46.0,3859200
-1990-05-10 00:00:00,46.25,46.88,46.25,46.63,4052400
-1990-05-11 00:00:00,46.75,48.0,46.25,47.88,7393200
-1990-05-14 00:00:00,48.13,48.63,47.63,48.0,7760800
-1990-05-15 00:00:00,47.75,47.88,47.25,47.5,6212000
-1990-05-16 00:00:00,47.5,48.25,47.25,47.88,5862400
-1990-05-17 00:00:00,48.0,48.5,47.75,47.88,4817600
-1990-05-18 00:00:00,47.75,48.13,47.25,47.75,7843600
-1990-05-21 00:00:00,47.75,48.25,47.5,47.88,3660800
-1990-05-22 00:00:00,48.38,48.38,47.25,47.88,5886400
-1990-05-23 00:00:00,47.63,47.75,47.25,47.38,4402000
-1990-05-24 00:00:00,47.5,47.5,47.13,47.13,1677600
-1990-05-25 00:00:00,47.0,47.25,46.38,46.5,3017600
-1990-05-29 00:00:00,46.5,47.63,46.5,47.63,3411200
-1990-05-30 00:00:00,47.75,48.0,47.5,47.75,4519200
-1990-05-31 00:00:00,47.75,48.13,47.63,48.0,4613600
-1990-06-01 00:00:00,48.13,48.25,47.38,47.75,4401200
-1990-06-04 00:00:00,47.88,48.5,47.63,48.25,3888000
-1990-06-05 00:00:00,48.25,48.38,48.0,48.25,5932000
-1990-06-06 00:00:00,47.88,48.13,47.63,47.88,5138000
-1990-06-07 00:00:00,48.0,48.25,47.38,47.63,4442000
-1990-06-08 00:00:00,47.38,47.5,46.75,47.0,3374400
-1990-06-11 00:00:00,47.0,48.0,47.0,47.88,3446800
-1990-06-12 00:00:00,48.13,49.25,48.0,48.88,5415600
-1990-06-13 00:00:00,48.88,48.88,47.88,48.13,6205200
-1990-06-14 00:00:00,47.88,48.13,47.75,48.13,3390800
-1990-06-15 00:00:00,47.63,48.13,47.63,47.88,12080000
-1990-06-18 00:00:00,48.0,48.0,47.38,47.5,3648000
-1990-06-19 00:00:00,47.25,47.63,47.13,47.38,2900000
-1990-06-20 00:00:00,47.5,47.88,47.13,47.88,3087600
-1990-06-21 00:00:00,47.88,48.63,47.63,48.63,3492000
-1990-06-22 00:00:00,48.5,49.0,47.75,47.88,4898000
-1990-06-25 00:00:00,48.13,48.13,47.25,47.25,5698800
-1990-06-26 00:00:00,47.38,47.38,46.88,47.0,4758800
-1990-06-27 00:00:00,47.0,48.0,47.0,48.0,5004400
-1990-06-28 00:00:00,48.0,48.25,47.75,48.25,2218800
-1990-06-29 00:00:00,48.25,48.38,47.88,47.88,3490000
-1990-07-02 00:00:00,47.63,47.75,47.25,47.75,1974400
-1990-07-03 00:00:00,47.75,47.88,47.25,47.38,2485600
-1990-07-05 00:00:00,47.25,47.25,46.75,46.75,3826400
-1990-07-06 00:00:00,46.75,47.75,46.75,47.75,3255600
-1990-07-09 00:00:00,47.63,47.75,47.13,47.38,1606800
-1990-07-10 00:00:00,47.25,47.38,46.75,46.75,2809200
-1990-07-11 00:00:00,46.88,47.88,46.88,47.88,4043600
-1990-07-12 00:00:00,48.13,49.25,48.0,49.25,6308800
-1990-07-13 00:00:00,49.25,49.88,48.63,48.75,8461200
-1990-07-16 00:00:00,49.0,49.13,48.5,48.75,3858000
-1990-07-17 00:00:00,48.75,48.75,47.88,48.63,5133200
-1990-07-18 00:00:00,48.38,48.63,48.13,48.5,2742000
-1990-07-19 00:00:00,48.5,50.0,48.38,50.0,6123200
-1990-07-20 00:00:00,50.0,50.0,48.5,48.63,10204400
-1990-07-23 00:00:00,48.63,49.38,47.75,47.88,8643200
-1990-07-24 00:00:00,48.5,50.13,48.5,50.0,9848000
-1990-07-25 00:00:00,50.0,50.13,49.5,49.63,5761200
-1990-07-26 00:00:00,49.75,49.75,48.38,48.88,4698800
-1990-07-27 00:00:00,49.0,50.38,48.88,49.25,5092400
-1990-07-30 00:00:00,49.25,50.75,49.13,50.75,6407600
-1990-07-31 00:00:00,50.88,52.0,50.75,51.88,9046800
-1990-08-01 00:00:00,52.0,52.75,51.75,52.13,8220800
-1990-08-02 00:00:00,55.0,55.0,53.0,53.25,16100000
-1990-08-03 00:00:00,53.88,55.0,53.13,53.13,13061200
-1990-08-06 00:00:00,54.25,55.13,53.25,54.25,13908800
-1990-08-07 00:00:00,52.75,53.38,52.5,53.38,9061200
-1990-08-08 00:00:00,52.5,52.5,51.13,51.75,7932000
-1990-08-09 00:00:00,51.5,52.13,51.25,51.88,5053200
-1990-08-10 00:00:00,51.63,52.38,51.5,51.63,5321200
-1990-08-13 00:00:00,51.13,52.38,50.88,52.38,3686800
-1990-08-14 00:00:00,52.13,52.5,52.0,52.25,3772400
-1990-08-15 00:00:00,52.25,52.38,51.88,52.0,2819200
-1990-08-16 00:00:00,52.25,52.63,51.63,51.75,4677600
-1990-08-17 00:00:00,51.75,52.75,51.38,52.13,9978800
-1990-08-20 00:00:00,52.38,53.0,52.25,52.75,3715600
-1990-08-21 00:00:00,53.0,53.25,51.75,51.88,6246800
-1990-08-22 00:00:00,52.13,52.25,51.38,51.38,4413200
-1990-08-23 00:00:00,50.75,51.0,49.5,49.63,5420800
-1990-08-24 00:00:00,49.88,50.0,48.5,48.88,7609200
-1990-08-27 00:00:00,49.38,49.75,48.88,49.63,4056400
-1990-08-28 00:00:00,49.63,50.25,49.5,50.13,5336400
-1990-08-29 00:00:00,50.0,50.38,49.25,49.88,3042000
-1990-08-30 00:00:00,49.88,49.88,48.75,48.88,3595600
-1990-08-31 00:00:00,49.0,50.0,48.88,50.0,3460800
-1990-09-04 00:00:00,50.0,50.25,49.88,50.13,4415600
-1990-09-05 00:00:00,50.13,51.0,49.88,50.88,5332400
-1990-09-06 00:00:00,51.0,51.38,50.25,50.38,7060000
-1990-09-07 00:00:00,50.25,50.88,50.0,50.88,3502000
-1990-09-10 00:00:00,51.13,51.13,50.38,50.38,3918000
-1990-09-11 00:00:00,50.63,51.0,50.5,50.88,2435200
-1990-09-12 00:00:00,51.38,51.63,50.63,51.38,5205600
-1990-09-13 00:00:00,51.25,51.5,50.63,50.75,4936400
-1990-09-14 00:00:00,50.88,51.38,50.75,51.38,3645600
-1990-09-17 00:00:00,51.38,51.88,50.75,51.63,4762000
-1990-09-18 00:00:00,51.63,51.63,50.88,51.25,4506400
-1990-09-19 00:00:00,51.0,51.38,50.63,51.25,3569200
-1990-09-20 00:00:00,51.13,51.13,50.63,51.13,6968800
-1990-09-21 00:00:00,51.13,51.5,50.5,51.25,10485600
-1990-09-24 00:00:00,51.25,51.25,50.5,50.5,3290800
-1990-09-25 00:00:00,50.75,50.88,50.25,50.5,3415600
-1990-09-26 00:00:00,50.25,50.25,49.25,49.88,5149200
-1990-09-27 00:00:00,50.0,50.25,49.0,49.75,4662000
-1990-09-28 00:00:00,49.25,49.38,48.75,49.0,5123600
-1990-10-01 00:00:00,49.13,49.88,48.63,49.63,4980800
-1990-10-02 00:00:00,49.5,49.88,49.13,49.5,4534400
-1990-10-03 00:00:00,49.63,50.38,49.5,49.63,3108000
-1990-10-04 00:00:00,49.75,50.38,49.38,50.38,3410000
-1990-10-05 00:00:00,49.88,50.5,49.38,49.88,3121200
-1990-10-08 00:00:00,50.25,50.5,50.0,50.38,1543200
-1990-10-09 00:00:00,50.13,50.5,49.75,49.75,2804800
-1990-10-10 00:00:00,49.88,50.0,48.63,48.75,4966800
-1990-10-11 00:00:00,48.88,48.88,47.63,48.13,5250800
-1990-10-12 00:00:00,48.38,49.38,48.0,48.5,5373200
-1990-10-15 00:00:00,48.75,49.75,48.13,49.25,6314400
-1990-10-16 00:00:00,49.5,49.63,48.5,48.63,3926400
-1990-10-17 00:00:00,48.75,49.38,48.38,48.5,3922400
-1990-10-18 00:00:00,48.63,48.75,48.13,48.5,5103600
-1990-10-19 00:00:00,48.75,50.13,48.5,49.88,10223600
-1990-10-22 00:00:00,49.75,50.0,49.63,49.63,4220000
-1990-10-23 00:00:00,49.38,49.38,48.38,48.5,4603200
-1990-10-24 00:00:00,48.13,49.0,48.0,48.5,2742000
-1990-10-25 00:00:00,48.5,48.75,47.63,47.75,4766800
-1990-10-26 00:00:00,47.38,47.75,47.25,47.25,4838000
-1990-10-29 00:00:00,47.38,48.13,47.25,47.63,3742400
-1990-10-30 00:00:00,47.75,48.88,47.75,48.88,3171200
-1990-10-31 00:00:00,49.0,49.38,48.63,49.0,3540800
-1990-11-01 00:00:00,49.38,49.88,48.75,49.75,4003600
-1990-11-02 00:00:00,49.63,50.13,49.5,49.63,5886400
-1990-11-05 00:00:00,49.25,49.25,48.63,49.0,3604800
-1990-11-06 00:00:00,49.25,49.75,49.0,49.25,4129200
-1990-11-07 00:00:00,49.25,49.25,48.25,48.25,3467600
-1990-11-08 00:00:00,48.38,49.63,48.38,49.25,4142400
-1990-11-09 00:00:00,49.88,50.63,49.63,50.38,4293200
-1990-11-12 00:00:00,50.5,50.75,49.88,50.25,4818800
-1990-11-13 00:00:00,50.0,50.13,49.88,50.0,3422000
-1990-11-14 00:00:00,49.88,50.63,49.75,50.25,3478800
-1990-11-15 00:00:00,50.25,50.38,49.88,50.0,4476400
-1990-11-16 00:00:00,50.13,50.75,50.0,50.38,7961200
-1990-11-19 00:00:00,50.5,50.63,50.38,50.63,4540800
-1990-11-20 00:00:00,50.63,50.75,50.25,50.63,4091200
-1990-11-21 00:00:00,50.63,50.75,50.25,50.75,3936800
-1990-11-23 00:00:00,50.75,51.13,50.5,51.13,2339200
-1990-11-26 00:00:00,51.0,51.13,50.5,51.0,3534800
-1990-11-27 00:00:00,51.0,51.13,50.0,50.38,3715600
-1990-11-28 00:00:00,50.38,50.5,50.0,50.38,2741200
-1990-11-29 00:00:00,50.13,50.38,49.88,50.25,3211200
-1990-11-30 00:00:00,50.13,51.38,50.13,50.63,5001200
-1990-12-03 00:00:00,50.75,51.0,50.38,50.75,3560800
-1990-12-04 00:00:00,50.75,50.75,50.0,50.38,3766400
-1990-12-05 00:00:00,50.38,50.5,50.13,50.25,2340800
-1990-12-06 00:00:00,50.0,50.0,49.38,49.63,6571200
-1990-12-07 00:00:00,49.5,49.75,49.25,49.25,4050800
-1990-12-10 00:00:00,49.38,49.88,49.25,49.63,3007600
-1990-12-11 00:00:00,50.13,50.25,49.75,49.75,3898000
-1990-12-12 00:00:00,49.75,50.63,49.5,50.38,6633200
-1990-12-13 00:00:00,50.13,50.63,50.0,50.5,3386800
-1990-12-14 00:00:00,50.25,50.88,50.13,50.75,4047600
-1990-12-17 00:00:00,50.75,51.13,50.63,51.0,3263600
-1990-12-18 00:00:00,50.75,51.13,50.63,51.0,4456800
-1990-12-19 00:00:00,51.0,51.0,50.13,50.5,2884800
-1990-12-20 00:00:00,50.25,50.5,50.25,50.38,2603200
-1990-12-21 00:00:00,51.0,51.0,50.38,50.75,12047600
-1990-12-24 00:00:00,50.63,51.38,50.5,51.25,1887600
-1990-12-26 00:00:00,51.13,52.5,51.13,51.75,3209200
-1990-12-27 00:00:00,51.75,52.13,51.25,51.25,2858000
-1990-12-28 00:00:00,51.5,51.63,51.13,51.63,2080800
-1990-12-31 00:00:00,51.5,51.75,51.25,51.75,1776800
-1991-01-02 00:00:00,51.75,51.88,50.75,50.75,4588000
-1991-01-03 00:00:00,50.75,51.13,50.38,51.0,3463600
-1991-01-04 00:00:00,50.88,51.63,50.88,51.5,4101200
-1991-01-07 00:00:00,51.13,51.5,50.88,50.88,2720800
-1991-01-08 00:00:00,50.88,51.25,50.5,50.75,3522000
-1991-01-09 00:00:00,50.88,51.75,49.88,49.88,5155200
-1991-01-10 00:00:00,50.25,50.5,50.0,50.38,3339200
-1991-01-11 00:00:00,50.13,50.38,49.75,49.88,3326400
-1991-01-14 00:00:00,49.63,50.0,49.63,50.0,3932000
-1991-01-15 00:00:00,50.0,50.0,49.63,49.88,3071200
-1991-01-16 00:00:00,50.0,50.13,49.75,49.75,3163600
-1991-01-17 00:00:00,50.0,51.0,49.75,50.88,5130800
-1991-01-18 00:00:00,50.75,51.88,50.75,51.63,13994400
-1991-01-21 00:00:00,51.25,51.38,50.88,51.25,4528000
-1991-01-22 00:00:00,51.13,51.25,50.63,50.88,3624400
-1991-01-23 00:00:00,50.88,52.0,50.88,52.0,3001200
-1991-01-24 00:00:00,51.88,52.5,51.88,52.0,3546800
-1991-01-25 00:00:00,52.5,52.88,51.88,52.63,5403200
-1991-01-28 00:00:00,52.63,53.0,52.25,52.5,2689200
-1991-01-29 00:00:00,52.25,52.25,51.88,52.0,2506800
-1991-01-30 00:00:00,51.88,52.13,51.25,51.75,5129200
-1991-01-31 00:00:00,51.75,51.75,50.75,51.63,4888800
-1991-02-01 00:00:00,51.25,51.25,50.38,50.5,5361200
-1991-02-04 00:00:00,50.75,51.38,50.63,51.25,9694400
-1991-02-05 00:00:00,50.5,50.75,50.13,50.63,4748000
-1991-02-06 00:00:00,50.5,52.88,50.38,52.88,9976400
-1991-02-07 00:00:00,53.75,54.88,53.25,53.75,10977600
-1991-02-08 00:00:00,53.75,53.88,52.63,53.13,6712000
-1991-02-11 00:00:00,53.63,54.75,53.38,54.5,5036800
-1991-02-12 00:00:00,54.25,55.13,53.38,53.38,7485600
-1991-02-13 00:00:00,53.5,54.88,53.5,54.75,4972000
-1991-02-14 00:00:00,54.88,55.38,53.38,53.75,6533200
-1991-02-15 00:00:00,53.5,54.63,53.13,53.38,9778000
-1991-02-19 00:00:00,53.0,53.63,52.75,53.5,5122400
-1991-02-20 00:00:00,53.25,53.75,52.75,53.63,4089200
-1991-02-21 00:00:00,53.63,54.5,53.38,53.88,3504800
-1991-02-22 00:00:00,53.5,54.5,53.5,53.75,4560800
-1991-02-25 00:00:00,54.25,54.38,53.75,53.88,3367600
-1991-02-26 00:00:00,53.5,54.25,53.38,53.75,4535600
-1991-02-27 00:00:00,54.0,56.0,54.0,55.75,8460800
-1991-02-28 00:00:00,55.75,55.88,55.0,55.13,5322000
-1991-03-01 00:00:00,54.88,55.75,54.5,55.75,4561200
-1991-03-04 00:00:00,56.0,56.0,54.63,54.63,3571200
-1991-03-05 00:00:00,54.75,55.5,54.5,54.88,3900800
-1991-03-06 00:00:00,55.25,55.38,54.63,54.88,4525600
-1991-03-07 00:00:00,54.75,55.88,54.75,55.25,3378800
-1991-03-08 00:00:00,55.38,56.13,54.75,55.38,4513600
-1991-03-11 00:00:00,55.63,56.13,55.0,55.5,3093200
-1991-03-12 00:00:00,55.75,56.38,55.63,56.25,4721200
-1991-03-13 00:00:00,56.5,57.5,56.38,57.25,5286800
-1991-03-14 00:00:00,57.5,57.75,56.5,57.0,5753200
-1991-03-15 00:00:00,57.38,57.38,56.75,57.13,13216800
-1991-03-18 00:00:00,56.88,57.0,55.88,56.38,4279200
-1991-03-19 00:00:00,55.88,56.88,55.88,56.38,4450000
-1991-03-20 00:00:00,56.38,57.5,56.38,57.13,4283200
-1991-03-21 00:00:00,57.63,58.0,57.25,57.25,4096800
-1991-03-22 00:00:00,57.13,57.88,57.0,57.88,3220800
-1991-03-25 00:00:00,57.75,59.25,57.75,59.13,3604800
-1991-03-26 00:00:00,59.0,59.88,59.0,59.5,4319200
-1991-03-27 00:00:00,59.38,59.38,58.25,58.38,3913600
-1991-03-28 00:00:00,58.5,59.0,58.5,58.5,3233600
-1991-04-01 00:00:00,58.38,58.63,57.5,57.5,4292000
-1991-04-02 00:00:00,57.75,59.0,57.63,58.88,3598000
-1991-04-03 00:00:00,58.88,59.0,57.88,57.88,3370800
-1991-04-04 00:00:00,57.88,58.5,57.5,57.5,3616800
-1991-04-05 00:00:00,57.88,58.25,56.75,57.38,5282000
-1991-04-08 00:00:00,57.38,57.75,56.88,57.63,3240000
-1991-04-09 00:00:00,57.25,58.38,57.0,57.0,5130800
-1991-04-10 00:00:00,57.38,57.63,56.5,57.13,4314400
-1991-04-11 00:00:00,57.38,58.75,57.25,58.25,2883600
-1991-04-12 00:00:00,58.75,59.88,58.25,59.75,4304800
-1991-04-15 00:00:00,59.88,60.63,59.5,59.5,4662000
-1991-04-16 00:00:00,59.25,60.13,58.75,60.13,4265600
-1991-04-17 00:00:00,60.13,60.5,59.75,60.13,6555200
-1991-04-18 00:00:00,59.75,60.25,59.63,59.88,3701200
-1991-04-19 00:00:00,59.63,60.63,59.63,60.13,7754400
-1991-04-22 00:00:00,59.75,60.38,59.75,60.13,5036400
-1991-04-23 00:00:00,60.75,61.0,60.5,60.88,3127600
-1991-04-24 00:00:00,60.88,61.38,60.38,60.88,4303600
-1991-04-25 00:00:00,60.0,60.0,58.75,59.13,5523600
-1991-04-26 00:00:00,58.88,59.88,58.75,59.5,4700000
-1991-04-29 00:00:00,59.38,60.25,59.0,59.13,4253200
-1991-04-30 00:00:00,59.13,60.13,58.13,59.5,5741200
-1991-05-01 00:00:00,59.75,60.75,59.38,60.38,4640000
-1991-05-02 00:00:00,60.75,60.75,59.13,59.63,3916800
-1991-05-03 00:00:00,59.0,59.5,58.13,59.25,4450800
-1991-05-06 00:00:00,59.25,59.5,58.75,58.88,6243200
-1991-05-07 00:00:00,58.25,58.5,57.38,57.63,4883600
-1991-05-08 00:00:00,57.38,58.38,57.25,58.25,5351200
-1991-05-09 00:00:00,58.38,59.75,58.25,59.63,5376400
-1991-05-10 00:00:00,59.63,59.63,57.88,57.88,4204800
-1991-05-13 00:00:00,58.13,58.13,57.13,57.5,4126400
-1991-05-14 00:00:00,57.38,57.5,56.13,56.25,5451200
-1991-05-15 00:00:00,56.25,56.5,55.88,56.38,6620000
-1991-05-16 00:00:00,56.63,57.63,56.13,57.63,4130000
-1991-05-17 00:00:00,57.5,58.5,57.25,58.0,8960800
-1991-05-20 00:00:00,58.5,58.75,58.0,58.25,2887600
-1991-05-21 00:00:00,58.38,59.25,58.25,59.0,4815600
-1991-05-22 00:00:00,59.0,59.13,58.38,59.0,5251200
-1991-05-23 00:00:00,59.0,59.13,58.25,58.75,5131200
-1991-05-24 00:00:00,58.63,59.0,58.5,58.63,2048000
-1991-05-28 00:00:00,58.5,58.63,58.13,58.63,3338800
-1991-05-29 00:00:00,58.38,58.75,58.13,58.75,3488800
-1991-05-30 00:00:00,58.38,58.63,58.25,58.5,5661200
-1991-05-31 00:00:00,58.38,58.63,57.75,58.25,5493200
-1991-06-03 00:00:00,58.25,58.88,56.5,58.88,3423200
-1991-06-04 00:00:00,58.5,58.88,58.25,58.5,2523200
-1991-06-05 00:00:00,58.5,58.63,57.88,57.88,3030000
-1991-06-06 00:00:00,57.88,58.38,57.88,58.25,3457600
-1991-06-07 00:00:00,57.88,58.25,57.5,57.5,3462000
-1991-06-10 00:00:00,57.63,58.25,57.5,58.0,3851200
-1991-06-11 00:00:00,58.13,58.63,57.88,58.5,3945600
-1991-06-12 00:00:00,58.38,58.38,57.63,57.63,3860000
-1991-06-13 00:00:00,57.75,58.13,57.63,57.88,3940000
-1991-06-14 00:00:00,57.88,58.38,57.88,58.25,3924800
-1991-06-17 00:00:00,58.13,58.25,57.5,57.5,2773600
-1991-06-18 00:00:00,57.38,57.75,56.88,57.0,3375600
-1991-06-19 00:00:00,56.63,57.0,56.25,57.0,3563200
-1991-06-20 00:00:00,56.75,58.13,56.75,58.13,4253600
-1991-06-21 00:00:00,58.0,58.63,58.0,58.5,9904400
-1991-06-24 00:00:00,58.25,58.75,58.0,58.13,3289200
-1991-06-25 00:00:00,58.38,58.75,58.13,58.5,2932400
-1991-06-26 00:00:00,58.5,59.5,58.5,59.25,3843600
-1991-06-27 00:00:00,59.5,59.75,58.75,59.0,4653200
-1991-06-28 00:00:00,58.63,58.88,58.0,58.13,4166400
-1991-07-01 00:00:00,58.38,59.88,58.38,59.88,4278800
-1991-07-02 00:00:00,59.75,59.75,58.63,58.75,4914400
-1991-07-03 00:00:00,58.5,58.5,57.0,57.38,3482400
-1991-07-05 00:00:00,57.0,58.13,57.0,57.5,2003600
-1991-07-08 00:00:00,57.25,58.5,56.88,58.5,4211200
-1991-07-09 00:00:00,58.5,58.5,57.38,57.63,2572400
-1991-07-10 00:00:00,57.75,58.38,57.25,57.38,4573200
-1991-07-11 00:00:00,57.75,58.0,57.5,57.88,3105600
-1991-07-12 00:00:00,58.25,59.13,57.75,58.75,3846800
-1991-07-15 00:00:00,58.75,59.38,58.63,59.13,2820800
-1991-07-16 00:00:00,59.13,59.13,58.63,59.0,3621200
-1991-07-17 00:00:00,59.25,60.0,59.25,59.88,4358800
-1991-07-18 00:00:00,59.88,60.13,59.63,59.88,6108800
-1991-07-19 00:00:00,59.88,59.88,59.25,59.63,6901200
-1991-07-22 00:00:00,59.63,59.88,59.25,59.5,2679200
-1991-07-23 00:00:00,59.5,59.75,58.38,58.5,3016400
-1991-07-24 00:00:00,58.63,59.0,58.38,58.88,3190800
-1991-07-25 00:00:00,59.0,59.25,58.75,59.13,2522400
-1991-07-26 00:00:00,59.0,59.0,58.63,58.75,2465200
-1991-07-29 00:00:00,58.75,59.25,58.75,59.25,3459200
-1991-07-30 00:00:00,59.5,59.63,59.25,59.5,2754400
-1991-07-31 00:00:00,59.38,59.38,59.0,59.38,2271200
-1991-08-01 00:00:00,59.5,59.5,59.0,59.38,3579200
-1991-08-02 00:00:00,59.5,59.63,58.63,58.75,2970800
-1991-08-05 00:00:00,58.75,59.0,58.38,58.38,2988000
-1991-08-06 00:00:00,58.38,59.88,58.38,59.75,6467600
-1991-08-07 00:00:00,59.0,59.13,58.63,58.88,3230000
-1991-08-08 00:00:00,58.63,58.88,58.0,58.13,3135600
-1991-08-09 00:00:00,58.13,58.25,57.5,57.5,2816400
-1991-08-12 00:00:00,57.38,57.75,57.25,57.63,2334400
-1991-08-13 00:00:00,57.75,58.25,57.5,57.88,4760000
-1991-08-14 00:00:00,58.13,58.13,57.0,57.25,4337600
-1991-08-15 00:00:00,57.13,57.88,57.13,57.5,4033200
-1991-08-16 00:00:00,57.75,58.13,57.25,57.5,8703200
-1991-08-19 00:00:00,56.75,58.0,56.63,57.63,4333200
-1991-08-20 00:00:00,57.75,57.88,57.0,57.5,4723200
-1991-08-21 00:00:00,57.5,58.38,57.0,58.25,4240800
-1991-08-22 00:00:00,58.38,58.63,58.0,58.5,2923600
-1991-08-23 00:00:00,58.25,59.13,58.25,59.0,3884400
-1991-08-26 00:00:00,59.0,59.25,58.5,58.5,2262000
-1991-08-27 00:00:00,58.5,58.63,58.0,58.63,2457600
-1991-08-28 00:00:00,58.5,59.5,58.5,59.5,3345600
-1991-08-29 00:00:00,59.38,59.38,58.63,58.88,3856400
-1991-08-30 00:00:00,58.88,58.88,58.13,58.25,2469200
-1991-09-03 00:00:00,58.25,58.38,58.0,58.0,4160000
-1991-09-04 00:00:00,58.0,58.13,57.5,57.88,2656800
-1991-09-05 00:00:00,57.88,58.88,57.88,58.75,4852400
-1991-09-06 00:00:00,58.88,59.25,58.38,59.0,3567600
-1991-09-09 00:00:00,59.0,59.13,58.75,58.88,2491200
-1991-09-10 00:00:00,59.0,59.0,58.5,58.63,3147600
-1991-09-11 00:00:00,59.0,59.13,58.5,58.88,3688800
-1991-09-12 00:00:00,59.0,59.13,58.63,58.88,3043600
-1991-09-13 00:00:00,59.0,59.0,58.13,58.38,3179200
-1991-09-16 00:00:00,58.38,59.63,58.25,59.63,4334800
-1991-09-17 00:00:00,59.5,59.88,59.25,59.38,3081200
-1991-09-18 00:00:00,59.13,59.25,59.0,59.25,2642400
-1991-09-19 00:00:00,59.13,59.75,59.13,59.38,2988000
-1991-09-20 00:00:00,59.63,59.63,59.0,59.0,7902000
-1991-09-23 00:00:00,58.75,59.25,58.5,58.63,2718800
-1991-09-24 00:00:00,58.88,59.63,58.75,59.5,2788000
-1991-09-25 00:00:00,59.75,59.88,59.13,59.38,3310800
-1991-09-26 00:00:00,59.13,59.38,58.75,58.75,2192000
-1991-09-27 00:00:00,58.88,59.38,58.5,58.75,3095600
-1991-09-30 00:00:00,59.13,59.88,58.75,59.5,4174800
-1991-10-01 00:00:00,59.75,60.38,59.75,60.25,4604400
-1991-10-02 00:00:00,60.38,60.88,60.0,60.25,5329200
-1991-10-03 00:00:00,60.13,60.38,59.5,59.5,4968800
-1991-10-04 00:00:00,59.5,59.88,59.13,59.13,3495600
-1991-10-07 00:00:00,59.13,59.63,59.0,59.25,3062000
-1991-10-08 00:00:00,59.25,60.25,59.13,60.13,3967600
-1991-10-09 00:00:00,60.25,60.63,58.63,59.38,4407600
-1991-10-10 00:00:00,59.63,60.38,59.38,60.25,3043200
-1991-10-11 00:00:00,60.25,60.25,59.63,60.13,2675600
-1991-10-14 00:00:00,60.0,60.88,60.0,60.88,3542400
-1991-10-15 00:00:00,60.88,61.25,60.5,60.88,4658000
-1991-10-16 00:00:00,60.75,60.75,60.38,60.5,3368000
-1991-10-17 00:00:00,60.5,61.0,60.38,61.0,3686400
-1991-10-18 00:00:00,61.13,61.5,61.0,61.5,7660800
-1991-10-21 00:00:00,61.5,61.63,61.13,61.25,2483600
-1991-10-22 00:00:00,61.38,61.88,60.75,61.13,4013200
-1991-10-23 00:00:00,61.38,61.38,60.75,60.88,2530000
-1991-10-24 00:00:00,60.63,61.0,60.13,60.5,3726800
-1991-10-25 00:00:00,60.5,60.63,60.0,60.63,4044400
-1991-10-28 00:00:00,60.75,61.75,60.63,61.75,3633600
-1991-10-29 00:00:00,61.75,61.88,60.88,61.63,3906800
-1991-10-30 00:00:00,61.75,61.88,60.5,61.13,3878800
-1991-10-31 00:00:00,60.88,61.25,60.88,61.0,2111200
-1991-11-01 00:00:00,61.13,61.13,60.13,60.5,4563600
-1991-11-04 00:00:00,60.38,61.75,60.25,61.63,4260000
-1991-11-05 00:00:00,60.88,61.25,60.5,60.75,2662000
-1991-11-06 00:00:00,60.63,61.25,60.63,61.13,2940000
-1991-11-07 00:00:00,61.0,61.25,60.38,60.63,3054400
-1991-11-08 00:00:00,60.88,61.0,60.13,60.13,2326800
-1991-11-11 00:00:00,60.5,60.5,60.13,60.25,2168000
-1991-11-12 00:00:00,60.63,60.88,60.25,60.25,3967600
-1991-11-13 00:00:00,59.88,60.38,59.88,60.25,2595600
-1991-11-14 00:00:00,60.5,60.5,59.75,59.75,2900800
-1991-11-15 00:00:00,59.75,60.0,57.25,57.25,7480000
-1991-11-18 00:00:00,57.75,58.38,57.13,58.25,6638800
-1991-11-19 00:00:00,58.0,59.38,57.63,59.0,6943200
-1991-11-20 00:00:00,59.13,59.38,58.38,58.38,3861200
-1991-11-21 00:00:00,58.13,59.0,58.0,58.75,3418000
-1991-11-22 00:00:00,58.63,58.63,57.75,57.75,5092000
-1991-11-25 00:00:00,57.88,58.25,57.5,58.13,3772400
-1991-11-26 00:00:00,58.25,59.0,58.13,58.25,6412400
-1991-11-27 00:00:00,58.25,58.63,58.0,58.38,2577600
-1991-11-29 00:00:00,58.5,58.88,58.0,58.63,1170800
-1991-12-02 00:00:00,58.0,59.5,58.0,59.38,3533600
-1991-12-03 00:00:00,59.38,59.5,58.5,58.5,2563200
-1991-12-04 00:00:00,58.5,58.63,57.75,57.88,3206400
-1991-12-05 00:00:00,58.0,58.0,57.0,57.13,4512400
-1991-12-06 00:00:00,56.75,58.13,56.75,57.13,5252400
-1991-12-09 00:00:00,57.25,57.5,55.88,56.13,3644800
-1991-12-10 00:00:00,56.0,56.63,56.0,56.38,4769200
-1991-12-11 00:00:00,56.63,57.25,56.25,56.75,5092000
-1991-12-12 00:00:00,57.25,58.0,57.13,57.63,4047600
-1991-12-13 00:00:00,57.88,58.25,57.75,58.0,3282000
-1991-12-16 00:00:00,58.0,58.38,57.88,57.88,2374400
-1991-12-17 00:00:00,58.38,58.5,58.0,58.0,3172000
-1991-12-18 00:00:00,58.13,58.25,57.75,58.25,4282400
-1991-12-19 00:00:00,58.13,58.75,58.0,58.75,4237600
-1991-12-20 00:00:00,60.0,60.0,59.0,59.13,14381200
-1991-12-23 00:00:00,58.88,59.0,58.25,58.5,3730800
-1991-12-24 00:00:00,58.63,58.75,57.25,57.5,2892000
-1991-12-26 00:00:00,57.63,58.0,57.25,57.38,3241200
-1991-12-27 00:00:00,57.5,58.75,57.5,58.25,3372400
-1991-12-30 00:00:00,58.5,58.88,57.88,58.5,7400800
-1991-12-31 00:00:00,59.0,61.0,59.0,60.88,8148800
-1992-01-02 00:00:00,60.25,60.63,59.5,60.0,6444400
-1992-01-03 00:00:00,59.88,60.63,59.75,60.13,5643200
-1992-01-06 00:00:00,60.13,60.38,59.5,59.63,3926800
-1992-01-07 00:00:00,59.38,59.88,58.25,59.25,5737600
-1992-01-08 00:00:00,59.0,59.38,58.5,58.5,5462000
-1992-01-09 00:00:00,58.63,58.88,57.75,58.13,5846800
-1992-01-10 00:00:00,58.13,59.13,58.0,58.75,5364400
-1992-01-13 00:00:00,58.63,59.5,58.63,59.25,4766800
-1992-01-14 00:00:00,59.38,60.38,59.13,60.25,4686400
-1992-01-15 00:00:00,60.25,60.25,59.13,59.5,4851200
-1992-01-16 00:00:00,59.25,59.38,58.63,59.13,3749200
-1992-01-17 00:00:00,59.38,59.88,59.13,59.88,9296400
-1992-01-20 00:00:00,59.88,60.25,59.75,60.0,3644400
-1992-01-21 00:00:00,60.13,61.13,60.0,60.88,4721200
-1992-01-22 00:00:00,60.75,60.88,58.88,59.5,6208800
-1992-01-23 00:00:00,59.13,59.38,58.75,59.0,395600
-1992-01-24 00:00:00,59.0,60.5,58.88,60.25,4121200
-1992-01-27 00:00:00,60.25,60.5,60.13,60.5,3568000
-1992-01-28 00:00:00,60.63,61.25,60.38,60.38,4404800
-1992-01-29 00:00:00,60.0,60.38,59.0,59.38,5054800
-1992-01-30 00:00:00,59.5,59.5,58.75,59.0,4002000
-1992-01-31 00:00:00,59.25,59.25,58.25,58.25,4606800
-1992-02-03 00:00:00,58.25,59.25,58.25,59.13,4134400
-1992-02-04 00:00:00,59.0,59.63,58.88,59.5,6262000
-1992-02-05 00:00:00,58.25,58.5,57.75,58.0,4917600
-1992-02-06 00:00:00,58.0,58.63,57.75,58.63,4730800
-1992-02-07 00:00:00,58.63,59.13,57.38,58.5,6182000
-1992-02-10 00:00:00,59.0,59.13,58.13,58.38,4060800
-1992-02-11 00:00:00,58.5,58.5,58.0,58.13,4042000
-1992-02-12 00:00:00,58.25,58.88,58.13,58.75,3779200
-1992-02-13 00:00:00,58.75,59.13,57.88,58.25,5592400
-1992-02-14 00:00:00,58.0,58.5,57.88,58.25,3168800
-1992-02-18 00:00:00,57.88,57.88,56.5,57.13,4407600
-1992-02-19 00:00:00,56.88,57.75,56.88,57.25,3802000
-1992-02-20 00:00:00,57.5,58.25,57.13,58.0,5482400
-1992-02-21 00:00:00,57.75,58.13,57.5,57.88,6725200
-1992-02-24 00:00:00,58.0,58.13,57.38,57.63,2616400
-1992-02-25 00:00:00,57.63,57.75,57.0,57.25,3203600
-1992-02-26 00:00:00,57.13,57.88,57.13,57.63,2865600
-1992-02-27 00:00:00,57.38,57.38,57.0,57.25,2146400
-1992-02-28 00:00:00,57.38,57.63,56.88,57.13,3142000
-1992-03-02 00:00:00,57.0,57.13,55.88,56.0,4006800
-1992-03-03 00:00:00,55.88,56.0,55.13,55.63,6350800
-1992-03-04 00:00:00,55.5,56.0,55.0,55.0,4690800
-1992-03-05 00:00:00,54.88,55.88,54.88,55.63,4454800
-1992-03-06 00:00:00,55.63,56.5,55.13,55.63,7486800
-1992-03-09 00:00:00,55.5,55.63,55.0,55.5,2686800
-1992-03-10 00:00:00,55.5,56.13,55.38,55.38,3406400
-1992-03-11 00:00:00,55.38,55.63,54.88,55.38,3944400
-1992-03-12 00:00:00,55.38,56.63,55.38,56.5,3693200
-1992-03-13 00:00:00,57.13,57.38,56.5,57.13,3461200
-1992-03-16 00:00:00,56.88,57.0,56.5,56.88,2462400
-1992-03-17 00:00:00,57.0,57.13,56.5,56.88,2720800
-1992-03-18 00:00:00,56.5,56.5,55.63,55.75,3539200
-1992-03-19 00:00:00,55.75,55.75,55.25,55.38,3082400
-1992-03-20 00:00:00,55.25,55.25,53.75,54.75,11488800
-1992-03-23 00:00:00,54.88,55.5,54.63,55.25,3193200
-1992-03-24 00:00:00,55.0,55.5,55.0,55.13,3014400
-1992-03-25 00:00:00,54.63,55.13,54.38,55.0,4104800
-1992-03-26 00:00:00,55.25,55.75,55.0,55.75,3219200
-1992-03-27 00:00:00,55.63,55.88,55.13,55.13,2476400
-1992-03-30 00:00:00,55.13,55.25,54.63,55.0,2613600
-1992-03-31 00:00:00,55.13,55.5,54.63,54.75,3293200
-1992-04-01 00:00:00,54.5,55.25,54.38,55.13,3330800
-1992-04-02 00:00:00,55.13,55.25,54.25,54.75,3704400
-1992-04-03 00:00:00,54.63,56.0,54.5,55.88,4535600
-1992-04-06 00:00:00,56.38,58.0,56.38,57.75,6892000
-1992-04-07 00:00:00,57.88,58.13,56.63,56.63,4378000
-1992-04-08 00:00:00,56.75,57.88,56.63,57.25,5260800
-1992-04-09 00:00:00,57.38,57.63,56.75,57.25,5273200
-1992-04-10 00:00:00,57.63,57.88,57.38,57.63,2740800
-1992-04-13 00:00:00,57.75,57.75,56.63,56.63,2620800
-1992-04-14 00:00:00,56.88,58.25,56.75,57.63,4654400
-1992-04-15 00:00:00,58.13,59.0,57.5,59.0,5432400
-1992-04-16 00:00:00,58.63,58.88,58.0,58.75,8928000
-1992-04-20 00:00:00,58.63,59.25,57.88,58.63,4609200
-1992-04-21 00:00:00,58.63,59.38,58.63,59.13,3031200
-1992-04-22 00:00:00,58.75,58.88,58.0,58.0,3556400
-1992-04-23 00:00:00,58.0,59.38,57.75,59.25,4613200
-1992-04-24 00:00:00,59.13,59.75,58.75,58.88,4701200
-1992-04-27 00:00:00,58.63,59.38,58.5,58.75,5382400
-1992-04-28 00:00:00,58.75,59.63,58.38,59.25,3256800
-1992-04-29 00:00:00,59.38,59.38,58.75,59.25,3507600
-1992-04-30 00:00:00,59.63,60.13,59.38,60.0,6067600
-1992-05-01 00:00:00,60.13,60.25,59.13,59.25,3906800
-1992-05-04 00:00:00,59.5,60.13,59.38,60.0,3341200
-1992-05-05 00:00:00,59.88,60.0,59.63,59.88,3857600
-1992-05-06 00:00:00,60.0,60.25,59.25,59.38,5196800
-1992-05-07 00:00:00,58.38,59.0,58.38,58.63,3812000
-1992-05-08 00:00:00,58.88,58.88,58.63,58.88,2405200
-1992-05-11 00:00:00,59.0,59.63,59.0,59.5,2424400
-1992-05-12 00:00:00,59.5,59.75,58.75,58.88,3711200
-1992-05-13 00:00:00,58.88,59.63,58.75,59.5,4736400
-1992-05-14 00:00:00,59.5,60.0,59.13,60.0,3984400
-1992-05-15 00:00:00,59.75,60.0,59.13,59.25,8565600
-1992-05-18 00:00:00,59.75,59.88,59.5,59.75,3138000
-1992-05-19 00:00:00,60.0,60.25,59.63,60.0,5747600
-1992-05-20 00:00:00,59.88,60.0,59.25,59.25,3356800
-1992-05-21 00:00:00,59.25,59.75,58.88,59.63,4152000
-1992-05-22 00:00:00,59.63,60.5,59.63,60.5,4643200
-1992-05-26 00:00:00,61.38,64.25,61.25,64.0,14812400
-1992-05-27 00:00:00,63.5,63.5,61.5,61.75,9380000
-1992-05-28 00:00:00,62.13,62.13,61.63,62.0,6798800
-1992-05-29 00:00:00,62.0,62.0,60.5,60.63,5920000
-1992-06-01 00:00:00,60.75,61.5,60.75,61.38,4460800
-1992-06-02 00:00:00,61.5,61.75,61.13,61.38,3463600
-1992-06-03 00:00:00,61.5,63.0,61.38,62.88,6282400
-1992-06-04 00:00:00,63.0,63.25,62.63,63.0,4493200
-1992-06-05 00:00:00,63.13,63.13,62.38,62.75,3478000
-1992-06-08 00:00:00,62.63,62.88,62.25,62.5,2482000
-1992-06-09 00:00:00,62.63,63.5,61.88,63.5,3614800
-1992-06-10 00:00:00,63.38,63.63,62.75,62.88,4970000
-1992-06-11 00:00:00,63.0,63.38,62.63,63.25,3421200
-1992-06-12 00:00:00,63.38,63.38,61.88,61.88,2949200
-1992-06-15 00:00:00,62.0,62.5,61.75,62.13,3572400
-1992-06-16 00:00:00,62.25,62.25,62.0,62.13,2766800
-1992-06-17 00:00:00,61.88,62.38,61.63,62.13,3963200
-1992-06-18 00:00:00,62.13,62.25,61.38,61.38,4168000
-1992-06-19 00:00:00,61.5,62.5,61.38,62.38,10928000
-1992-06-22 00:00:00,62.5,62.5,61.13,62.0,3543600
-1992-06-23 00:00:00,61.88,61.88,61.13,61.38,3016800
-1992-06-24 00:00:00,61.25,62.0,61.25,61.5,2316400
-1992-06-25 00:00:00,61.75,61.75,61.0,61.38,2447600
-1992-06-26 00:00:00,61.0,61.63,60.88,61.5,3163600
-1992-06-29 00:00:00,61.5,62.25,61.38,62.25,3072000
-1992-06-30 00:00:00,62.25,62.25,61.38,61.88,608000
-1992-07-01 00:00:00,61.88,62.13,61.63,61.75,4568800
-1992-07-02 00:00:00,61.63,62.38,61.38,61.88,3800800
-1992-07-06 00:00:00,62.0,62.63,61.5,62.13,4090000
-1992-07-07 00:00:00,62.25,62.5,61.5,61.75,4208800
-1992-07-08 00:00:00,61.25,61.88,61.13,61.75,4771200
-1992-07-09 00:00:00,61.63,61.75,61.38,61.63,2445600
-1992-07-10 00:00:00,61.88,62.13,61.5,61.5,1968000
-1992-07-13 00:00:00,61.63,61.75,61.0,61.13,2660000
-1992-07-14 00:00:00,61.0,62.25,61.0,62.0,4332000
-1992-07-15 00:00:00,61.88,62.13,61.13,61.38,4340000
-1992-07-16 00:00:00,61.38,62.5,61.25,62.5,4656400
-1992-07-17 00:00:00,62.25,62.63,62.0,62.13,6418000
-1992-07-20 00:00:00,61.75,62.38,61.75,62.13,2553200
-1992-07-21 00:00:00,62.13,62.38,61.75,61.75,2342000
-1992-07-22 00:00:00,61.63,62.13,61.38,62.0,3491200
-1992-07-23 00:00:00,62.0,63.13,61.75,63.0,3100800
-1992-07-24 00:00:00,62.75,62.88,62.13,62.38,2086800
-1992-07-27 00:00:00,62.13,62.25,62.0,62.0,1818800
-1992-07-28 00:00:00,62.13,62.5,61.88,62.13,4184800
-1992-07-29 00:00:00,62.13,62.13,61.75,62.0,4812400
-1992-07-30 00:00:00,62.13,63.63,62.13,63.38,5526800
-1992-07-31 00:00:00,63.25,63.75,63.0,63.5,3258800
-1992-08-03 00:00:00,63.38,64.62,63.25,64.25,3773200
-1992-08-04 00:00:00,64.5,65.12,64.37,65.0,4661200
-1992-08-05 00:00:00,64.62,64.87,63.88,64.0,4603200
-1992-08-06 00:00:00,63.75,64.25,63.5,63.88,5053600
-1992-08-07 00:00:00,63.13,64.25,63.13,63.5,5784400
-1992-08-10 00:00:00,63.38,64.37,63.38,64.37,3105600
-1992-08-11 00:00:00,64.5,64.62,64.0,64.37,3488000
-1992-08-12 00:00:00,64.37,64.5,63.25,63.38,3533200
-1992-08-13 00:00:00,63.38,64.25,63.25,64.12,7014400
-1992-08-14 00:00:00,64.37,64.5,63.75,64.0,2162000
-1992-08-17 00:00:00,63.75,64.5,63.63,63.63,2357600
-1992-08-18 00:00:00,63.38,64.37,63.38,64.37,2685600
-1992-08-19 00:00:00,64.5,65.12,64.12,64.87,3443600
-1992-08-20 00:00:00,64.75,65.37,64.62,65.37,2975600
-1992-08-21 00:00:00,65.37,65.5,63.13,63.25,7856800
-1992-08-24 00:00:00,62.88,64.25,62.75,64.25,4021200
-1992-08-25 00:00:00,64.25,64.25,63.5,63.75,2412400
-1992-08-26 00:00:00,63.75,64.12,63.38,64.0,2873200
-1992-08-27 00:00:00,64.12,64.25,63.38,63.63,4020000
-1992-08-28 00:00:00,63.5,64.25,63.38,64.12,3014800
-1992-08-31 00:00:00,64.37,64.62,64.25,64.25,2700800
-1992-09-01 00:00:00,64.12,64.5,64.12,64.37,2788800
-1992-09-02 00:00:00,64.37,64.62,64.0,64.25,2922400
-1992-09-03 00:00:00,64.12,64.12,62.0,62.25,6903600
-1992-09-04 00:00:00,62.25,62.63,62.25,62.5,3860000
-1992-09-08 00:00:00,62.38,62.63,62.25,62.5,3288000
-1992-09-09 00:00:00,62.75,63.13,62.5,62.75,4067600
-1992-09-10 00:00:00,62.88,63.13,62.38,62.88,5153200
-1992-09-11 00:00:00,62.88,63.0,62.63,62.88,3444400
-1992-09-14 00:00:00,63.5,63.5,62.63,62.75,3614400
-1992-09-15 00:00:00,62.75,63.25,62.25,62.38,3903600
-1992-09-16 00:00:00,62.13,63.5,62.13,63.13,4174800
-1992-09-17 00:00:00,63.5,63.63,62.75,63.13,3263600
-1992-09-18 00:00:00,63.25,64.0,63.13,64.0,7890800
-1992-09-21 00:00:00,63.88,64.25,63.75,64.12,2288800
-1992-09-22 00:00:00,64.0,64.12,63.38,63.63,2561200
-1992-09-23 00:00:00,63.63,64.37,63.63,64.12,3236800
-1992-09-24 00:00:00,64.25,64.5,63.75,63.75,2583600
-1992-09-25 00:00:00,63.75,64.0,63.25,63.5,2339200
-1992-09-28 00:00:00,63.25,64.75,63.25,64.62,3460800
-1992-09-29 00:00:00,64.5,64.5,63.75,63.88,2063600
-1992-09-30 00:00:00,63.88,64.25,63.75,63.88,2555600
-1992-10-01 00:00:00,64.12,64.12,63.38,63.75,3014800
-1992-10-02 00:00:00,63.63,63.88,63.25,63.25,2021200
-1992-10-05 00:00:00,63.25,63.38,62.25,62.5,5321200
-1992-10-06 00:00:00,62.75,62.88,61.88,62.13,4260800
-1992-10-07 00:00:00,62.38,62.63,61.5,61.88,3056400
-1992-10-08 00:00:00,62.0,63.0,61.88,62.88,3961200
-1992-10-09 00:00:00,62.5,62.5,61.38,61.63,4020000
-1992-10-12 00:00:00,61.75,62.0,61.25,61.5,2714400
-1992-10-13 00:00:00,61.5,61.75,60.88,61.75,3483600
-1992-10-14 00:00:00,61.75,62.63,61.5,62.13,3396800
-1992-10-15 00:00:00,62.0,63.13,62.0,62.75,3773200
-1992-10-16 00:00:00,63.13,63.25,62.38,63.13,5113600
-1992-10-19 00:00:00,63.0,63.75,63.0,63.25,2971200
-1992-10-20 00:00:00,63.38,63.38,62.25,62.63,2976800
-1992-10-21 00:00:00,62.63,62.75,62.0,62.63,2113600
-1992-10-22 00:00:00,62.5,62.88,61.88,62.0,2176800
-1992-10-23 00:00:00,62.0,62.38,61.88,62.0,2088000
-1992-10-26 00:00:00,62.13,62.13,61.5,61.88,2172400
-1992-10-27 00:00:00,62.0,62.75,61.88,62.75,2250800
-1992-10-28 00:00:00,62.5,62.75,62.0,62.5,2483200
-1992-10-29 00:00:00,62.38,62.63,61.88,62.13,3252400
-1992-10-30 00:00:00,61.88,62.13,61.0,61.25,2724800
-1992-11-02 00:00:00,61.38,61.38,60.25,60.25,4816800
-1992-11-03 00:00:00,60.13,60.63,59.38,59.5,6206800
-1992-11-04 00:00:00,59.38,60.0,59.25,59.88,5930800
-1992-11-05 00:00:00,58.88,59.25,58.75,59.25,4609200
-1992-11-06 00:00:00,59.25,59.25,58.13,58.25,4156400
-1992-11-09 00:00:00,58.38,58.75,58.13,58.5,5510000
-1992-11-10 00:00:00,58.88,59.0,58.38,58.88,4416800
-1992-11-11 00:00:00,58.75,59.13,58.5,58.5,3600800
-1992-11-12 00:00:00,58.88,59.13,58.5,58.75,3820800
-1992-11-13 00:00:00,58.75,59.25,58.63,59.25,2994800
-1992-11-16 00:00:00,59.25,59.38,58.88,58.88,1595600
-1992-11-17 00:00:00,58.88,59.13,58.63,58.75,1645200
-1992-11-18 00:00:00,59.0,60.13,58.88,60.0,3618000
-1992-11-19 00:00:00,60.0,60.38,59.75,60.0,2722000
-1992-11-20 00:00:00,61.0,61.0,60.63,60.75,5855600
-1992-11-23 00:00:00,60.5,60.63,59.63,59.75,2652400
-1992-11-24 00:00:00,59.75,60.38,59.63,59.63,4882400
-1992-11-25 00:00:00,60.0,60.13,59.5,59.88,3194800
-1992-11-27 00:00:00,59.63,59.88,59.25,59.5,1458800
-1992-11-30 00:00:00,59.63,59.75,59.25,59.5,3466400
-1992-12-01 00:00:00,59.5,59.5,58.75,59.0,4250800
-1992-12-02 00:00:00,58.88,59.0,58.25,58.5,3309200
-1992-12-03 00:00:00,58.38,59.0,58.25,58.75,2940800
-1992-12-04 00:00:00,58.75,59.88,58.75,59.88,3326800
-1992-12-07 00:00:00,59.88,60.13,59.75,60.0,3965600
-1992-12-08 00:00:00,60.0,60.38,60.0,60.38,3186800
-1992-12-09 00:00:00,60.38,60.63,60.0,60.63,3644800
-1992-12-10 00:00:00,60.5,61.25,60.38,61.25,3243600
-1992-12-11 00:00:00,61.13,61.13,60.88,60.88,1946800
-1992-12-14 00:00:00,60.63,61.13,60.5,60.5,3176800
-1992-12-15 00:00:00,60.5,61.5,60.38,61.13,4187600
-1992-12-16 00:00:00,61.25,61.5,60.88,61.13,3566800
-1992-12-17 00:00:00,61.25,62.0,61.25,62.0,4673600
-1992-12-18 00:00:00,62.25,62.88,62.0,62.88,14215200
-1992-12-21 00:00:00,62.63,62.88,62.38,62.88,4565600
-1992-12-22 00:00:00,62.88,62.88,61.25,62.38,4875600
-1992-12-23 00:00:00,62.38,62.88,61.88,61.88,3686800
-1992-12-24 00:00:00,61.88,62.25,61.75,62.13,924400
-1992-12-28 00:00:00,62.0,62.5,61.88,62.5,2394400
-1992-12-29 00:00:00,62.25,62.75,61.25,61.63,3238000
-1992-12-30 00:00:00,61.5,61.75,61.0,61.38,2766800
-1992-12-31 00:00:00,61.25,61.88,61.0,61.13,3130800
-1993-01-04 00:00:00,61.25,61.75,61.25,61.38,3804400
-1993-01-05 00:00:00,61.38,62.13,61.25,62.0,2944400
-1993-01-06 00:00:00,61.88,62.25,61.63,61.75,3003600
-1993-01-07 00:00:00,61.75,62.38,61.5,61.63,4123200
-1993-01-08 00:00:00,61.13,61.13,60.13,60.63,5095600
-1993-01-11 00:00:00,60.38,61.0,60.38,60.5,3494400
-1993-01-12 00:00:00,60.63,60.63,59.75,60.0,4293600
-1993-01-13 00:00:00,60.0,60.75,60.0,60.25,5821200
-1993-01-14 00:00:00,60.63,60.75,59.75,60.38,3820800
-1993-01-15 00:00:00,60.38,60.38,59.88,60.13,8696400
-1993-01-18 00:00:00,60.0,60.0,59.0,59.38,4990800
-1993-01-19 00:00:00,59.25,59.38,58.63,58.88,4401200
-1993-01-20 00:00:00,58.88,59.0,58.38,58.5,5598800
-1993-01-21 00:00:00,58.25,58.38,57.75,58.13,5152000
-1993-01-22 00:00:00,58.13,58.63,57.88,58.13,5128000
-1993-01-25 00:00:00,58.38,60.63,58.38,60.63,8685200
-1993-01-26 00:00:00,60.88,61.75,60.63,61.25,7783200
-1993-01-27 00:00:00,61.0,61.0,60.38,60.5,3430000
-1993-01-28 00:00:00,60.38,61.63,60.25,61.63,4421200
-1993-01-29 00:00:00,61.25,61.25,60.63,61.13,4374800
-1993-02-01 00:00:00,61.38,61.5,61.13,61.5,3201200
-1993-02-02 00:00:00,61.63,62.38,61.38,62.25,3382000
-1993-02-03 00:00:00,62.0,62.75,61.63,62.5,5710800
-1993-02-04 00:00:00,61.75,63.75,61.5,62.0,4649200
-1993-02-05 00:00:00,62.0,62.0,61.38,61.88,4639200
-1993-02-08 00:00:00,61.75,63.0,61.75,62.88,6989200
-1993-02-09 00:00:00,62.5,62.63,62.38,62.5,3285600
-1993-02-10 00:00:00,62.13,62.38,61.88,62.38,3598000
-1993-02-11 00:00:00,62.38,62.75,62.13,62.38,3760800
-1993-02-12 00:00:00,62.0,62.63,61.63,61.75,3444400
-1993-02-16 00:00:00,61.38,62.5,61.38,62.13,6713600
-1993-02-17 00:00:00,62.0,62.25,61.75,61.75,5486400
-1993-02-18 00:00:00,62.0,62.25,60.75,61.88,6257600
-1993-02-19 00:00:00,62.13,64.25,61.88,64.25,9323200
-1993-02-22 00:00:00,64.0,64.87,63.75,64.5,7389200
-1993-02-23 00:00:00,64.5,64.5,63.25,63.5,6363600
-1993-02-24 00:00:00,63.5,63.75,63.25,63.5,3687600
-1993-02-25 00:00:00,63.5,63.63,63.0,63.63,4045600
-1993-02-26 00:00:00,63.5,63.75,63.0,63.63,5216800
-1993-03-01 00:00:00,63.5,64.12,63.38,63.88,2940000
-1993-03-02 00:00:00,63.75,64.5,63.75,64.5,4592400
-1993-03-03 00:00:00,64.62,64.75,63.63,64.0,4294400
-1993-03-04 00:00:00,64.12,64.62,63.75,64.37,4253600
-1993-03-05 00:00:00,64.37,64.75,63.13,63.25,4927600
-1993-03-08 00:00:00,63.38,64.5,63.25,64.5,4619200
-1993-03-09 00:00:00,64.5,64.5,63.88,64.12,4039200
-1993-03-10 00:00:00,64.25,64.25,63.63,63.88,2751200
-1993-03-11 00:00:00,63.75,63.88,63.25,63.38,2692000
-1993-03-12 00:00:00,63.13,63.13,62.0,62.63,5332000
-1993-03-15 00:00:00,62.88,63.25,62.88,63.25,2525200
-1993-03-16 00:00:00,63.13,64.37,63.0,64.0,3124800
-1993-03-17 00:00:00,63.88,64.5,63.75,64.12,3131200
-1993-03-18 00:00:00,64.25,65.12,64.12,64.87,4391200
-1993-03-19 00:00:00,64.87,64.87,64.25,64.62,10627600
-1993-03-22 00:00:00,64.5,65.25,64.5,64.87,5553200
-1993-03-23 00:00:00,64.87,64.87,64.37,64.62,406400
-1993-03-24 00:00:00,64.37,65.5,64.37,65.0,4166800
-1993-03-25 00:00:00,64.87,65.75,64.75,65.62,4146800
-1993-03-26 00:00:00,65.5,65.62,65.25,65.25,3570000
-1993-03-29 00:00:00,65.25,66.25,65.0,66.25,4060800
-1993-03-30 00:00:00,65.87,66.75,65.75,66.5,4238000
-1993-03-31 00:00:00,66.37,66.62,65.87,66.12,5802400
-1993-04-01 00:00:00,66.12,66.12,65.25,65.5,4052000
-1993-04-02 00:00:00,65.25,66.75,65.0,66.12,5500800
-1993-04-05 00:00:00,66.25,67.37,66.25,67.0,5138800
-1993-04-06 00:00:00,66.75,68.0,66.62,67.62,4642400
-1993-04-07 00:00:00,67.62,68.25,67.5,68.25,5570800
-1993-04-08 00:00:00,67.87,68.37,67.62,68.0,4998000
-1993-04-12 00:00:00,68.12,68.87,68.12,68.75,4403200
-1993-04-13 00:00:00,68.75,68.75,67.5,68.5,4244400
-1993-04-14 00:00:00,68.37,68.87,68.12,68.62,3170800
-1993-04-15 00:00:00,68.62,68.62,67.75,68.0,3723600
-1993-04-16 00:00:00,68.0,69.0,67.87,69.0,7660800
-1993-04-19 00:00:00,68.75,68.87,67.62,67.87,4532400
-1993-04-20 00:00:00,67.37,67.75,66.5,66.62,4461200
-1993-04-21 00:00:00,66.62,67.12,66.0,66.25,4383600
-1993-04-22 00:00:00,66.25,67.0,65.5,65.87,5246800
-1993-04-23 00:00:00,65.12,65.5,64.25,64.25,6430800
-1993-04-26 00:00:00,64.0,64.62,63.88,64.37,7653600
-1993-04-27 00:00:00,64.62,65.62,64.5,65.37,5004800
-1993-04-28 00:00:00,65.0,66.25,64.87,65.75,4164400
-1993-04-29 00:00:00,65.75,66.12,64.87,66.0,3180800
-1993-04-30 00:00:00,66.37,67.0,66.0,66.0,4292000
-1993-05-03 00:00:00,66.37,66.37,65.0,66.25,4379200
-1993-05-04 00:00:00,66.12,66.5,65.5,65.5,4656800
-1993-05-05 00:00:00,65.25,65.5,64.87,64.87,4623200
-1993-05-06 00:00:00,65.0,65.62,65.0,65.37,5772000
-1993-05-07 00:00:00,64.87,65.12,64.12,64.12,2484400
-1993-05-10 00:00:00,64.25,64.5,63.63,63.63,3560800
-1993-05-11 00:00:00,63.75,63.88,63.38,63.75,4022400
-1993-05-12 00:00:00,63.75,64.62,63.63,64.12,4486800
-1993-05-13 00:00:00,64.12,64.62,63.25,63.5,5847600
-1993-05-14 00:00:00,63.88,64.0,63.5,63.75,3526800
-1993-05-17 00:00:00,63.75,64.37,63.38,64.37,3013200
-1993-05-18 00:00:00,64.5,64.5,63.5,64.25,3730000
-1993-05-19 00:00:00,64.0,64.62,63.75,64.62,4601200
-1993-05-20 00:00:00,64.62,65.37,64.12,65.25,4493200
-1993-05-21 00:00:00,65.12,65.75,64.5,64.75,8178800
-1993-05-24 00:00:00,64.87,65.12,64.62,65.0,3653600
-1993-05-25 00:00:00,65.0,65.37,64.5,65.0,3102400
-1993-05-26 00:00:00,65.0,65.0,64.0,64.62,4712400
-1993-05-27 00:00:00,64.87,65.62,64.62,64.87,4443200
-1993-05-28 00:00:00,64.37,65.5,64.12,65.5,4310000
-1993-06-01 00:00:00,65.37,65.75,65.12,65.12,3488800
-1993-06-02 00:00:00,65.0,65.12,64.62,64.87,3133600
-1993-06-03 00:00:00,64.5,65.0,64.37,65.0,2735600
-1993-06-04 00:00:00,64.5,65.25,64.5,65.25,6816400
-1993-06-07 00:00:00,65.25,65.5,65.0,65.37,4064800
-1993-06-08 00:00:00,65.37,66.62,65.37,66.25,6336400
-1993-06-09 00:00:00,66.37,67.37,66.37,67.37,5286400
-1993-06-10 00:00:00,67.0,67.25,66.5,67.0,4755600
-1993-06-11 00:00:00,66.87,66.87,64.87,65.25,5282000
-1993-06-14 00:00:00,65.25,65.62,64.75,65.5,4209200
-1993-06-15 00:00:00,65.37,65.62,64.75,64.75,5289200
-1993-06-16 00:00:00,64.87,66.5,64.75,66.25,4714400
-1993-06-17 00:00:00,66.5,67.12,66.25,67.12,4542000
-1993-06-18 00:00:00,66.87,66.87,65.75,65.75,11524400
-1993-06-21 00:00:00,66.0,66.12,65.25,65.5,5246800
-1993-06-22 00:00:00,65.5,66.12,65.37,66.12,2967600
-1993-06-23 00:00:00,65.75,65.75,65.0,65.25,5417600
-1993-06-24 00:00:00,65.12,65.87,65.12,65.5,4101200
-1993-06-25 00:00:00,65.5,65.87,65.12,65.37,2619200
-1993-06-28 00:00:00,65.5,66.25,65.37,66.12,2850000
-1993-06-29 00:00:00,66.12,66.12,65.25,65.25,2588800
-1993-06-30 00:00:00,65.37,66.12,64.87,66.12,3823200
-1993-07-01 00:00:00,66.12,66.25,65.12,65.12,4536800
-1993-07-02 00:00:00,64.87,65.12,64.37,64.62,3644400
-1993-07-06 00:00:00,64.62,64.87,63.88,64.0,3460000
-1993-07-07 00:00:00,64.12,64.5,64.0,64.25,3636800
-1993-07-08 00:00:00,64.37,64.5,64.12,64.37,3870000
-1993-07-09 00:00:00,64.25,64.25,63.75,63.88,3374400
-1993-07-12 00:00:00,64.25,64.62,64.25,64.5,2464400
-1993-07-13 00:00:00,64.12,64.75,64.12,64.75,3385600
-1993-07-14 00:00:00,64.75,65.0,64.5,64.62,3335600
-1993-07-15 00:00:00,64.75,64.75,64.0,64.25,4284800
-1993-07-16 00:00:00,64.37,64.62,63.38,63.5,7326400
-1993-07-19 00:00:00,63.63,64.75,63.5,64.75,3454400
-1993-07-20 00:00:00,64.75,64.75,63.63,64.12,4479200
-1993-07-21 00:00:00,64.0,64.75,63.88,64.12,3218800
-1993-07-22 00:00:00,64.12,64.25,63.63,64.12,2460800
-1993-07-23 00:00:00,64.12,65.25,64.12,65.12,5044800
-1993-07-26 00:00:00,65.12,65.62,65.12,65.62,2980000
-1993-07-27 00:00:00,66.0,66.62,65.62,66.62,3641200
-1993-07-28 00:00:00,66.25,66.75,66.25,66.5,4808000
-1993-07-29 00:00:00,66.62,66.75,66.0,66.12,3480000
-1993-07-30 00:00:00,66.25,66.25,65.25,65.62,3252000
-1993-08-02 00:00:00,65.75,66.12,65.62,66.0,3221200
-1993-08-03 00:00:00,66.0,66.12,65.0,65.12,3067600
-1993-08-04 00:00:00,65.37,65.37,64.5,64.5,2540800
-1993-08-05 00:00:00,64.62,64.87,63.75,64.0,4163600
-1993-08-06 00:00:00,64.25,64.87,64.12,64.75,3858000
-1993-08-09 00:00:00,64.12,64.87,63.88,64.62,3533600
-1993-08-10 00:00:00,64.87,64.87,64.5,64.87,2926800
-1993-08-11 00:00:00,65.0,65.12,64.25,64.37,3008800
-1993-08-12 00:00:00,64.62,64.75,63.75,64.62,4494800
-1993-08-13 00:00:00,65.0,65.25,64.62,64.87,3400000
-1993-08-16 00:00:00,64.87,65.12,64.62,64.75,2702000
-1993-08-17 00:00:00,64.62,64.62,63.75,63.75,4104800
-1993-08-18 00:00:00,64.0,64.25,63.88,64.12,4362400
-1993-08-19 00:00:00,64.12,64.75,63.75,64.5,4130800
-1993-08-20 00:00:00,64.5,65.0,64.0,64.75,6914400
-1993-08-23 00:00:00,64.87,65.5,64.62,64.62,4064800
-1993-08-24 00:00:00,64.75,65.25,64.75,65.12,3811200
-1993-08-25 00:00:00,65.25,66.5,65.25,65.87,5662400
-1993-08-26 00:00:00,65.87,66.75,65.62,66.25,4967600
-1993-08-27 00:00:00,66.0,66.25,65.25,65.37,3125600
-1993-08-30 00:00:00,65.5,65.75,65.12,65.12,2291200
-1993-08-31 00:00:00,65.25,65.5,64.62,65.37,3640000
-1993-09-01 00:00:00,65.12,65.75,65.0,65.12,485200
-1993-09-02 00:00:00,65.25,65.37,64.37,64.37,5156800
-1993-09-03 00:00:00,64.5,65.5,64.37,65.5,3414800
-1993-09-07 00:00:00,65.37,65.75,64.87,65.0,2445600
-1993-09-08 00:00:00,65.0,65.62,64.87,65.5,5328000
-1993-09-09 00:00:00,65.37,65.75,64.75,64.87,4213600
-1993-09-10 00:00:00,64.87,65.62,64.62,65.62,3228800
-1993-09-13 00:00:00,65.5,65.75,65.0,65.37,3330000
-1993-09-14 00:00:00,65.25,65.87,65.12,65.5,3205600
-1993-09-15 00:00:00,65.25,66.5,65.0,66.12,4740000
-1993-09-16 00:00:00,65.87,66.0,65.12,65.5,3582000
-1993-09-17 00:00:00,64.75,65.12,64.75,65.0,15658800
-1993-09-20 00:00:00,65.25,65.5,64.25,64.75,2803600
-1993-09-21 00:00:00,65.0,65.62,64.87,65.12,3562400
-1993-09-22 00:00:00,65.37,65.37,64.62,64.87,3478800
-1993-09-23 00:00:00,64.87,65.12,64.5,64.5,2712400
-1993-09-24 00:00:00,64.62,65.62,64.37,65.5,3817600
-1993-09-27 00:00:00,65.5,66.12,65.37,65.5,3257600
-1993-09-28 00:00:00,65.5,65.75,65.12,65.62,2886800
-1993-09-29 00:00:00,65.75,66.75,65.5,66.62,5293200
-1993-09-30 00:00:00,66.5,66.5,65.25,65.5,6454400
-1993-10-01 00:00:00,65.5,66.37,65.12,66.25,6304400
-1993-10-04 00:00:00,66.12,66.25,65.5,65.62,3630800
-1993-10-05 00:00:00,65.75,66.0,65.37,65.75,4099200
-1993-10-06 00:00:00,65.75,66.0,65.25,65.5,4280000
-1993-10-07 00:00:00,65.5,65.87,65.25,65.5,2702000
-1993-10-08 00:00:00,65.62,65.75,64.62,65.37,3258000
-1993-10-11 00:00:00,65.5,65.62,64.87,65.0,1863600
-1993-10-12 00:00:00,65.25,65.5,65.12,65.12,2021200
-1993-10-13 00:00:00,64.87,65.0,64.5,64.5,2671200
-1993-10-14 00:00:00,64.62,64.87,64.0,64.75,4593600
-1993-10-15 00:00:00,65.0,65.5,64.37,65.25,6210800
-1993-10-18 00:00:00,65.0,65.37,64.75,64.75,4089200
-1993-10-19 00:00:00,64.5,65.12,64.25,64.87,4773200
-1993-10-20 00:00:00,64.87,65.0,64.62,65.0,2356400
-1993-10-21 00:00:00,64.87,65.0,64.62,64.62,2742400
-1993-10-22 00:00:00,64.75,65.25,64.37,64.62,4930800
-1993-10-25 00:00:00,64.62,65.62,64.37,65.62,3591200
-1993-10-26 00:00:00,65.37,65.87,65.37,65.75,3086400
-1993-10-27 00:00:00,65.75,65.87,65.5,65.62,2331200
-1993-10-28 00:00:00,65.87,66.37,65.75,65.87,4523600
-1993-10-29 00:00:00,65.75,65.87,65.25,65.37,3139200
-1993-11-01 00:00:00,65.12,65.5,64.75,65.12,2580800
-1993-11-02 00:00:00,65.12,65.12,64.62,65.0,4022000
-1993-11-03 00:00:00,65.12,65.12,64.0,64.62,4616400
-1993-11-04 00:00:00,64.62,65.25,64.62,64.62,5168000
-1993-11-05 00:00:00,64.12,64.75,63.88,64.25,4363200
-1993-11-08 00:00:00,64.5,64.5,64.0,64.0,2296800
-1993-11-09 00:00:00,64.37,64.37,63.63,63.88,3161200
-1993-11-10 00:00:00,63.88,64.5,63.88,64.25,2560000
-1993-11-11 00:00:00,64.25,64.37,63.38,63.75,3096400
-1993-11-12 00:00:00,63.63,64.0,63.38,63.38,4131200
-1993-11-15 00:00:00,63.63,63.63,62.5,62.75,4344800
-1993-11-16 00:00:00,63.0,63.0,62.38,62.75,4340000
-1993-11-17 00:00:00,62.63,64.12,62.25,63.75,6193600
-1993-11-18 00:00:00,63.63,64.5,62.88,64.5,4743600
-1993-11-19 00:00:00,64.25,64.25,63.88,64.25,7196800
-1993-11-22 00:00:00,64.0,64.25,63.5,64.25,3451200
-1993-11-23 00:00:00,64.25,64.37,63.75,63.88,2822000
-1993-11-24 00:00:00,64.12,64.25,62.88,63.25,3253600
-1993-11-26 00:00:00,61.0,61.88,61.0,61.75,4175600
-1993-11-29 00:00:00,61.25,62.38,61.0,61.88,7000800
-1993-11-30 00:00:00,62.0,63.25,61.88,62.75,6173200
-1993-12-01 00:00:00,62.88,63.0,62.0,62.0,5214400
-1993-12-02 00:00:00,62.38,62.88,62.25,62.25,3731200
-1993-12-03 00:00:00,62.5,63.0,62.25,62.63,3450800
-1993-12-06 00:00:00,62.38,62.75,61.5,62.75,3404800
-1993-12-07 00:00:00,62.63,63.13,62.5,62.63,3856400
-1993-12-08 00:00:00,62.5,62.5,61.75,62.25,4023600
-1993-12-09 00:00:00,62.88,62.88,62.25,62.25,4296800
-1993-12-10 00:00:00,62.38,63.13,62.25,62.88,5236400
-1993-12-13 00:00:00,62.88,63.13,62.75,62.88,3361200
-1993-12-14 00:00:00,63.13,63.63,62.88,63.0,4360000
-1993-12-15 00:00:00,63.5,63.88,63.13,63.13,5246800
-1993-12-16 00:00:00,63.38,63.75,63.13,63.5,4146400
-1993-12-17 00:00:00,63.5,64.0,63.38,64.0,9109200
-1993-12-20 00:00:00,63.75,64.0,63.5,63.75,3504800
-1993-12-21 00:00:00,63.88,64.12,63.13,63.13,3853200
-1993-12-22 00:00:00,63.25,63.38,62.63,63.0,5920800
-1993-12-23 00:00:00,63.0,63.63,63.0,63.0,4081200
-1993-12-27 00:00:00,63.75,64.25,63.63,64.25,3933600
-1993-12-28 00:00:00,64.25,64.25,63.75,64.0,2899200
-1993-12-29 00:00:00,63.13,63.63,62.75,63.63,3852400
-1993-12-30 00:00:00,63.63,64.12,63.38,63.63,3152000
-1993-12-31 00:00:00,63.5,64.12,63.0,63.13,3200000
-1994-01-03 00:00:00,63.25,64.0,63.13,63.75,6518000
-1994-01-04 00:00:00,63.63,64.37,63.63,64.25,4690800
-1994-01-05 00:00:00,64.37,64.75,64.25,64.62,6725600
-1994-01-06 00:00:00,64.87,64.87,64.25,64.25,5294400
-1994-01-07 00:00:00,64.37,64.37,63.5,63.75,4238800
-1994-01-10 00:00:00,63.75,64.62,63.63,64.62,4479200
-1994-01-11 00:00:00,64.5,64.87,64.25,64.5,5515600
-1994-01-12 00:00:00,64.75,64.87,64.62,64.87,4260000
-1994-01-13 00:00:00,65.0,65.87,65.0,65.62,7893200
-1994-01-14 00:00:00,65.5,65.75,64.5,64.75,6692000
-1994-01-17 00:00:00,64.62,65.25,64.62,65.0,3018800
-1994-01-18 00:00:00,65.25,65.5,64.87,64.87,3935600
-1994-01-19 00:00:00,65.12,65.5,65.12,65.5,3496800
-1994-01-20 00:00:00,65.5,66.37,65.5,66.37,4539200
-1994-01-21 00:00:00,65.87,66.37,65.87,66.12,7782000
-1994-01-24 00:00:00,66.0,66.37,65.75,66.12,3569200
-1994-01-25 00:00:00,66.0,66.62,65.87,66.25,4608000
-1994-01-26 00:00:00,66.37,66.75,65.87,66.12,4404800
-1994-01-27 00:00:00,66.25,66.37,65.62,65.62,4586400
-1994-01-28 00:00:00,66.12,66.12,65.5,65.75,4449200
-1994-01-31 00:00:00,65.87,66.5,65.62,66.5,4043600
-1994-02-01 00:00:00,66.5,66.5,65.87,66.25,4327600
-1994-02-02 00:00:00,66.5,67.25,66.5,67.12,4770800
-1994-02-03 00:00:00,67.25,67.37,66.62,67.0,6357600
-1994-02-04 00:00:00,66.12,66.37,65.5,65.5,3926400
-1994-02-07 00:00:00,65.37,66.37,65.12,65.37,4338800
-1994-02-08 00:00:00,65.62,65.62,65.12,65.37,2760800
-1994-02-09 00:00:00,65.12,66.12,65.12,66.0,3898000
-1994-02-10 00:00:00,65.87,66.12,65.75,65.87,4066400
-1994-02-11 00:00:00,65.87,66.62,65.87,66.5,3212000
-1994-02-14 00:00:00,66.25,66.75,66.0,66.25,3821200
-1994-02-15 00:00:00,66.37,66.87,66.25,66.62,4590800
-1994-02-16 00:00:00,66.75,67.12,66.62,66.75,3798800
-1994-02-17 00:00:00,66.87,67.25,66.37,66.75,4672400
-1994-02-18 00:00:00,66.75,67.0,66.12,66.12,5905600
-1994-02-22 00:00:00,66.37,66.62,66.25,66.62,2782400
-1994-02-23 00:00:00,66.5,66.75,66.25,66.5,3104400
-1994-02-24 00:00:00,66.25,66.37,65.25,65.25,3866800
-1994-02-25 00:00:00,65.37,65.5,65.12,65.5,4882000
-1994-02-28 00:00:00,65.37,65.62,64.87,64.87,3793600
-1994-03-01 00:00:00,64.62,64.87,64.37,64.87,4128800
-1994-03-02 00:00:00,64.62,66.0,64.5,65.87,5723200
-1994-03-03 00:00:00,66.0,66.37,65.75,66.12,4850800
-1994-03-04 00:00:00,66.0,66.0,65.12,65.25,2756400
-1994-03-07 00:00:00,65.12,65.37,64.87,65.25,3154800
-1994-03-08 00:00:00,65.37,65.75,65.25,65.37,3338000
-1994-03-09 00:00:00,65.37,65.62,65.12,65.5,3206800
-1994-03-10 00:00:00,65.5,65.5,64.62,64.87,3244800
-1994-03-11 00:00:00,64.75,65.25,64.37,65.25,4717600
-1994-03-14 00:00:00,65.12,65.25,64.87,65.25,2420000
-1994-03-15 00:00:00,65.0,65.12,64.62,64.75,3825600
-1994-03-16 00:00:00,64.62,65.25,64.25,64.87,4618000
-1994-03-17 00:00:00,65.0,65.75,64.75,65.62,5815600
-1994-03-18 00:00:00,65.62,66.0,65.37,65.87,15235200
-1994-03-21 00:00:00,65.75,65.87,65.37,65.5,3176400
-1994-03-22 00:00:00,65.5,66.12,65.37,65.62,3007600
-1994-03-23 00:00:00,65.62,65.75,65.37,65.37,2486400
-1994-03-24 00:00:00,65.5,66.0,65.12,65.5,4828000
-1994-03-25 00:00:00,65.25,66.0,65.12,65.5,3612000
-1994-03-28 00:00:00,65.12,65.37,64.62,65.0,4313200
-1994-03-29 00:00:00,64.75,65.37,64.37,65.0,4142400
-1994-03-30 00:00:00,64.5,65.0,63.5,63.5,5886400
-1994-03-31 00:00:00,63.63,63.75,61.5,62.88,7762000
-1994-04-04 00:00:00,61.63,62.13,60.38,61.0,9812000
-1994-04-05 00:00:00,61.5,61.5,60.75,61.13,12059200
-1994-04-06 00:00:00,61.13,61.5,60.75,61.13,8078800
-1994-04-07 00:00:00,61.13,61.5,60.63,61.25,6176400
-1994-04-08 00:00:00,61.25,61.75,60.75,61.0,7741200
-1994-04-11 00:00:00,61.0,61.63,60.75,61.63,3887600
-1994-04-12 00:00:00,61.63,61.88,61.5,61.63,3679200
-1994-04-13 00:00:00,61.75,61.75,60.88,61.75,3464400
-1994-04-14 00:00:00,61.75,62.88,61.63,62.88,5942400
-1994-04-15 00:00:00,62.5,63.38,62.25,63.0,7335600
-1994-04-18 00:00:00,63.0,63.5,61.75,62.25,4500800
-1994-04-19 00:00:00,62.5,63.38,62.38,63.13,4005600
-1994-04-20 00:00:00,62.75,63.13,62.5,63.0,4657600
-1994-04-21 00:00:00,63.13,63.38,62.5,62.5,3491200
-1994-04-22 00:00:00,62.63,63.25,62.13,63.13,4943600
-1994-04-25 00:00:00,62.75,63.63,62.5,63.63,4094400
-1994-04-26 00:00:00,63.38,63.5,62.75,62.88,3684800
-1994-04-28 00:00:00,63.0,63.0,61.75,61.88,4850000
-1994-04-29 00:00:00,61.75,63.0,61.75,62.88,5360000
-1994-05-02 00:00:00,62.88,62.88,61.5,61.5,3935600
-1994-05-03 00:00:00,61.63,61.75,60.75,61.25,4808000
-1994-05-04 00:00:00,61.13,61.13,60.63,60.63,3977600
-1994-05-05 00:00:00,60.75,61.0,60.38,60.75,5832000
-1994-05-06 00:00:00,61.0,62.75,61.0,62.75,8402000
-1994-05-09 00:00:00,61.75,62.38,61.13,61.38,2974400
-1994-05-10 00:00:00,61.5,62.38,61.25,62.13,4022400
-1994-05-11 00:00:00,62.13,62.25,60.88,61.38,2687600
-1994-05-12 00:00:00,61.38,62.13,61.13,62.0,3451200
-1994-05-13 00:00:00,62.0,62.5,61.38,62.0,3223600
-1994-05-16 00:00:00,62.0,62.0,61.38,61.5,2930800
-1994-05-17 00:00:00,61.63,62.0,61.25,61.88,3273200
-1994-05-18 00:00:00,62.0,62.0,61.5,61.75,3524400
-1994-05-19 00:00:00,61.63,62.63,61.63,62.25,3361200
-1994-05-20 00:00:00,62.25,62.38,61.63,62.13,9644400
-1994-05-23 00:00:00,61.75,61.88,61.13,61.75,5122400
-1994-05-24 00:00:00,61.75,61.75,61.38,61.38,2924400
-1994-05-25 00:00:00,61.38,61.63,61.13,61.5,3642400
-1994-05-26 00:00:00,61.63,61.75,61.25,61.38,2722400
-1994-05-27 00:00:00,61.25,61.5,61.13,61.25,2035200
-1994-05-31 00:00:00,61.13,61.38,61.0,61.13,2646400
-1994-06-01 00:00:00,61.0,61.0,60.38,60.75,3566800
-1994-06-02 00:00:00,60.75,60.88,60.5,60.88,4210800
-1994-06-03 00:00:00,60.75,61.5,60.5,61.38,4013200
-1994-06-06 00:00:00,61.75,61.88,61.0,61.13,3778800
-1994-06-07 00:00:00,60.75,61.75,60.75,61.63,3912000
-1994-06-08 00:00:00,61.63,61.63,61.25,61.38,3444400
-1994-06-09 00:00:00,61.75,62.0,61.5,61.75,4358800
-1994-06-10 00:00:00,61.75,62.38,61.63,62.13,2735600
-1994-06-13 00:00:00,62.13,62.25,58.88,59.63,14057600
-1994-06-14 00:00:00,59.63,60.0,58.75,58.88,19810000
-1994-06-15 00:00:00,58.63,58.75,57.0,57.0,17326400
-1994-06-16 00:00:00,57.25,58.88,57.13,58.88,17024400
-1994-06-17 00:00:00,58.88,59.13,58.25,58.75,19974400
-1994-06-20 00:00:00,58.5,58.75,58.25,58.63,4422400
-1994-06-21 00:00:00,58.38,58.5,57.63,58.0,7085600
-1994-06-22 00:00:00,58.0,58.63,57.88,58.25,5074800
-1994-06-23 00:00:00,58.5,58.75,58.13,58.13,4431200
-1994-06-24 00:00:00,58.38,58.38,57.25,57.25,4244800
-1994-06-27 00:00:00,57.13,57.25,57.0,57.13,3968000
-1994-06-28 00:00:00,57.13,57.5,56.13,56.63,6963600
-1994-06-29 00:00:00,56.75,57.0,56.38,56.5,5095600
-1994-06-30 00:00:00,56.5,56.88,56.38,56.75,5453200
-1994-07-01 00:00:00,57.13,57.13,56.63,57.13,3835600
-1994-07-05 00:00:00,56.88,57.38,56.75,56.88,3289200
-1994-07-06 00:00:00,56.75,57.0,56.63,56.75,2767600
-1994-07-07 00:00:00,56.75,57.38,56.5,57.38,3577600
-1994-07-08 00:00:00,57.13,58.13,57.13,57.88,5062000
-1994-07-11 00:00:00,58.0,58.5,57.63,58.5,3421200
-1994-07-12 00:00:00,58.5,58.5,58.0,58.38,4112400
-1994-07-13 00:00:00,58.63,58.75,57.88,58.13,2920000
-1994-07-14 00:00:00,58.5,58.5,57.63,57.88,3411200
-1994-07-15 00:00:00,57.75,58.0,57.25,58.0,8075600
-1994-07-18 00:00:00,58.0,58.25,57.75,58.25,4446800
-1994-07-19 00:00:00,58.25,58.5,57.88,58.5,3856800
-1994-07-20 00:00:00,58.25,58.63,58.25,58.5,3221200
-1994-07-21 00:00:00,58.63,58.63,58.25,58.38,2856800
-1994-07-22 00:00:00,58.38,58.63,57.63,57.88,4084400
-1994-07-25 00:00:00,57.63,58.38,57.25,58.25,3775600
-1994-07-26 00:00:00,58.25,58.5,58.0,58.25,3743200
-1994-07-27 00:00:00,58.25,58.75,58.13,58.5,3245600
-1994-07-28 00:00:00,58.38,59.13,58.38,59.0,2766400
-1994-07-29 00:00:00,59.0,59.88,58.88,59.5,3358800
-1994-08-01 00:00:00,59.5,60.13,59.25,60.13,3990000
-1994-08-02 00:00:00,60.13,60.25,59.25,59.25,2806800
-1994-08-03 00:00:00,59.25,59.38,59.0,59.25,2455600
-1994-08-04 00:00:00,59.13,59.88,59.13,59.38,2810800
-1994-08-05 00:00:00,59.13,59.63,58.75,59.13,3631200
-1994-08-08 00:00:00,59.25,59.88,59.0,59.88,3797600
-1994-08-09 00:00:00,59.0,59.13,58.38,58.63,4113200
-1994-08-10 00:00:00,58.75,59.38,58.38,59.0,2830800
-1994-08-11 00:00:00,58.63,58.88,58.0,58.13,3163600
-1994-08-12 00:00:00,60.5,60.88,59.88,60.25,10429200
-1994-08-15 00:00:00,60.38,60.38,59.75,59.88,5123600
-1994-08-16 00:00:00,59.88,60.13,59.25,59.38,3653600
-1994-08-17 00:00:00,59.63,59.88,59.38,59.63,5003200
-1994-08-18 00:00:00,59.5,60.13,59.13,59.38,4545600
-1994-08-19 00:00:00,59.38,59.88,59.0,59.5,6859200
-1994-08-22 00:00:00,59.5,59.75,59.25,59.25,2211200
-1994-08-23 00:00:00,59.13,59.25,58.88,59.0,2920800
-1994-08-24 00:00:00,59.0,60.0,58.88,59.88,4316800
-1994-08-25 00:00:00,59.63,59.88,59.0,59.13,3026400
-1994-08-26 00:00:00,59.38,59.88,59.0,59.75,3777600
-1994-08-29 00:00:00,60.13,60.38,59.63,59.75,3673200
-1994-08-30 00:00:00,59.75,60.0,59.38,59.63,2848800
-1994-08-31 00:00:00,59.38,59.63,59.0,59.5,4690800
-1994-09-01 00:00:00,59.5,59.75,59.0,59.5,4205600
-1994-09-02 00:00:00,59.75,59.88,59.25,59.5,2579200
-1994-09-06 00:00:00,59.38,59.88,59.25,59.63,2892000
-1994-09-07 00:00:00,59.63,60.25,59.5,60.0,4261200
-1994-09-08 00:00:00,60.25,60.5,59.75,60.0,4941200
-1994-09-09 00:00:00,59.38,60.0,59.13,59.38,4852000
-1994-09-12 00:00:00,59.38,59.38,58.88,58.88,2541200
-1994-09-13 00:00:00,59.13,59.25,58.63,59.0,4179200
-1994-09-14 00:00:00,58.88,59.5,58.63,58.75,2745600
-1994-09-15 00:00:00,58.75,59.5,58.13,59.5,5817600
-1994-09-16 00:00:00,58.88,60.25,58.38,60.25,13240800
-1994-09-19 00:00:00,60.0,60.63,59.5,59.5,10687600
-1994-09-20 00:00:00,59.5,59.5,58.5,58.63,6254400
-1994-09-21 00:00:00,58.5,58.63,57.75,58.25,5608000
-1994-09-22 00:00:00,58.38,58.38,57.75,57.88,4368800
-1994-09-23 00:00:00,58.0,58.13,57.63,57.88,4615600
-1994-09-26 00:00:00,58.0,58.13,57.88,58.13,3501200
-1994-09-27 00:00:00,58.13,58.13,57.38,57.5,4685600
-1994-09-28 00:00:00,57.63,58.0,57.5,58.0,3984800
-1994-09-29 00:00:00,57.88,58.0,57.63,57.88,3175600
-1994-09-30 00:00:00,57.88,57.88,57.5,57.5,3070800
-1994-10-03 00:00:00,57.63,57.75,57.0,57.75,5218800
-1994-10-04 00:00:00,57.63,57.63,56.75,56.88,4786400
-1994-10-05 00:00:00,56.63,57.0,56.25,56.88,4496800
-1994-10-06 00:00:00,56.63,57.25,56.38,57.13,3894800
-1994-10-07 00:00:00,57.0,59.13,57.0,58.63,7683200
-1994-10-10 00:00:00,58.63,59.0,58.38,58.63,3563600
-1994-10-11 00:00:00,58.63,59.25,58.5,59.0,3476400
-1994-10-12 00:00:00,59.0,59.13,58.63,58.63,2359200
-1994-10-13 00:00:00,59.13,59.75,59.0,59.63,4843200
-1994-10-14 00:00:00,59.63,60.0,59.38,60.0,3492400
-1994-10-17 00:00:00,60.0,60.38,59.75,59.88,5575200
-1994-10-18 00:00:00,59.88,59.88,59.63,59.75,3970800
-1994-10-19 00:00:00,59.5,59.75,59.38,59.5,4484800
-1994-10-20 00:00:00,59.5,60.0,59.13,59.88,7091200
-1994-10-21 00:00:00,59.75,59.88,59.5,59.88,7645200
-1994-10-24 00:00:00,59.88,60.63,59.13,59.5,4290800
-1994-10-25 00:00:00,59.38,61.25,59.25,60.38,7421200
-1994-10-26 00:00:00,60.5,61.38,60.25,61.25,8155200
-1994-10-27 00:00:00,61.13,62.13,61.13,62.13,5982400
-1994-10-28 00:00:00,62.0,63.0,62.0,62.63,6936400
-1994-10-31 00:00:00,62.88,63.25,62.75,62.88,3882000
-1994-11-01 00:00:00,62.25,62.38,61.38,61.75,5014400
-1994-11-02 00:00:00,61.75,62.38,61.63,62.0,4094400
-1994-11-03 00:00:00,62.0,62.63,62.0,62.63,3887600
-1994-11-04 00:00:00,62.5,62.75,61.38,61.5,3797600
-1994-11-07 00:00:00,61.0,61.25,60.75,61.13,4664400
-1994-11-08 00:00:00,61.13,61.13,60.5,60.75,4258800
-1994-11-09 00:00:00,61.0,61.13,59.88,60.25,4881200
-1994-11-10 00:00:00,60.38,60.5,59.38,59.5,4497600
-1994-11-11 00:00:00,59.5,59.63,59.25,59.38,2203600
-1994-11-14 00:00:00,59.63,59.88,59.5,59.75,2503200
-1994-11-15 00:00:00,59.88,60.38,59.13,59.88,4351200
-1994-11-16 00:00:00,60.25,60.63,60.13,60.63,3738800
-1994-11-17 00:00:00,60.75,61.25,60.5,60.88,6200000
-1994-11-18 00:00:00,60.75,61.0,60.5,60.63,9486400
-1994-11-21 00:00:00,60.88,61.25,60.25,60.38,4225600
-1994-11-22 00:00:00,60.25,61.63,60.0,60.5,5561200
-1994-11-23 00:00:00,60.13,60.5,59.75,60.5,6136800
-1994-11-25 00:00:00,60.5,60.88,60.5,60.75,1818000
-1994-11-28 00:00:00,60.75,61.0,60.25,60.75,3130000
-1994-11-29 00:00:00,60.5,60.75,60.25,60.5,3407600
-1994-11-30 00:00:00,61.0,61.0,60.0,60.38,3566400
-1994-12-01 00:00:00,60.13,60.13,59.13,59.38,3340800
-1994-12-02 00:00:00,59.5,60.5,59.38,60.38,3859200
-1994-12-05 00:00:00,60.38,60.5,59.5,59.75,3769200
-1994-12-06 00:00:00,59.5,60.25,59.5,60.13,6285600
-1994-12-07 00:00:00,59.88,60.75,59.88,60.75,5100800
-1994-12-08 00:00:00,60.63,61.63,60.63,60.88,4742000
-1994-12-09 00:00:00,61.13,61.63,60.63,61.63,4454800
-1994-12-12 00:00:00,61.38,62.0,61.38,62.0,4840800
-1994-12-13 00:00:00,62.0,62.0,61.0,61.0,3882400
-1994-12-14 00:00:00,60.88,61.13,60.75,61.0,4331200
-1994-12-15 00:00:00,61.0,61.38,60.5,60.63,4661200
-1994-12-16 00:00:00,61.13,61.75,60.88,61.75,18144400
-1994-12-19 00:00:00,61.5,61.75,61.38,61.5,3990800
-1994-12-20 00:00:00,61.38,61.63,61.13,61.25,3557600
-1994-12-21 00:00:00,61.25,61.75,61.13,61.5,4844400
-1994-12-22 00:00:00,61.5,61.88,61.38,61.63,4179200
-1994-12-23 00:00:00,61.63,61.88,61.5,61.5,3059200
-1994-12-27 00:00:00,61.63,62.13,61.63,61.75,2694800
-1994-12-28 00:00:00,61.63,61.75,61.13,61.75,2420000
-1994-12-29 00:00:00,61.63,61.75,61.13,61.38,2136800
-1994-12-30 00:00:00,61.25,61.63,60.75,60.75,2867600
-1995-01-03 00:00:00,60.5,61.0,60.5,60.63,5028000
-1995-01-04 00:00:00,60.75,61.0,60.5,60.88,4133200
-1995-01-05 00:00:00,60.75,61.38,60.75,61.0,3980000
-1995-01-06 00:00:00,61.0,61.25,60.88,61.0,2736800
-1995-01-09 00:00:00,60.63,60.88,60.5,60.5,2584800
-1995-01-10 00:00:00,60.75,61.25,60.63,60.75,4056800
-1995-01-11 00:00:00,61.25,61.25,60.13,60.38,3505600
-1995-01-12 00:00:00,60.25,60.38,60.25,60.38,2621200
-1995-01-13 00:00:00,60.63,60.88,60.38,60.88,2821200
-1995-01-16 00:00:00,60.88,61.0,60.63,60.75,2888800
-1995-01-17 00:00:00,60.63,61.5,60.5,61.38,4522000
-1995-01-18 00:00:00,61.25,62.25,61.25,62.13,4090800
-1995-01-19 00:00:00,61.88,62.38,61.88,62.13,3406400
-1995-01-20 00:00:00,62.0,63.13,61.88,62.75,9338800
-1995-01-23 00:00:00,62.5,64.0,62.5,63.75,5823200
-1995-01-24 00:00:00,63.25,63.38,62.5,62.5,4877600
-1995-01-25 00:00:00,62.5,63.13,62.25,62.75,4481200
-1995-01-26 00:00:00,62.63,63.38,62.63,63.13,3422000
-1995-01-27 00:00:00,63.13,63.38,62.38,62.5,3446400
-1995-01-30 00:00:00,62.25,62.5,61.75,62.5,3296400
-1995-01-31 00:00:00,62.5,62.88,62.25,62.5,4532400
-1995-02-01 00:00:00,62.63,62.63,61.75,62.13,3753600
-1995-02-02 00:00:00,62.0,62.13,61.38,61.75,3981200
-1995-02-03 00:00:00,62.0,62.88,61.88,62.75,4783200
-1995-02-06 00:00:00,62.0,62.38,61.75,62.13,3261200
-1995-02-07 00:00:00,62.13,62.38,61.88,62.25,3797600
-1995-02-08 00:00:00,62.38,62.88,62.25,62.5,2905600
-1995-02-09 00:00:00,62.63,62.63,61.75,61.75,5263600
-1995-02-10 00:00:00,61.75,62.13,61.63,61.88,3760800
-1995-02-13 00:00:00,61.88,62.63,61.75,62.5,2886800
-1995-02-14 00:00:00,62.75,62.88,62.38,62.88,3701200
-1995-02-15 00:00:00,63.0,63.75,62.88,63.38,5014800
-1995-02-16 00:00:00,63.38,64.12,63.13,64.0,6268800
-1995-02-17 00:00:00,64.0,64.0,63.38,63.38,11578000
-1995-02-21 00:00:00,63.5,64.37,63.25,64.0,7682000
-1995-02-22 00:00:00,64.12,64.25,63.88,64.12,4496800
-1995-02-23 00:00:00,64.12,64.12,63.63,63.75,5804400
-1995-02-24 00:00:00,63.75,63.75,63.13,63.38,4763600
-1995-02-27 00:00:00,63.25,63.88,63.13,63.63,3101200
-1995-02-28 00:00:00,63.63,64.0,63.5,63.88,4497600
-1995-03-01 00:00:00,63.88,64.12,63.38,63.56,3106400
-1995-03-02 00:00:00,63.63,63.75,63.13,63.38,3572400
-1995-03-03 00:00:00,63.38,63.38,62.75,63.25,4096800
-1995-03-06 00:00:00,63.5,64.25,63.5,64.0,4974400
-1995-03-07 00:00:00,64.0,64.5,63.38,64.0,5206400
-1995-03-08 00:00:00,64.0,64.87,63.75,64.75,6940000
-1995-03-09 00:00:00,64.87,64.87,64.5,64.5,4029200
-1995-03-10 00:00:00,64.75,65.25,64.62,65.0,4526400
-1995-03-13 00:00:00,65.0,65.0,64.75,64.87,2725600
-1995-03-14 00:00:00,65.12,65.37,64.75,64.75,5206800
-1995-03-15 00:00:00,64.75,64.87,64.37,64.5,4919200
-1995-03-16 00:00:00,64.5,65.25,64.5,65.25,5522400
-1995-03-17 00:00:00,65.25,65.37,65.0,65.25,11759200
-1995-03-20 00:00:00,65.37,65.62,64.87,65.12,4007600
-1995-03-21 00:00:00,64.75,65.12,64.5,64.5,3323200
-1995-03-22 00:00:00,64.75,65.75,64.62,65.62,6480800
-1995-03-23 00:00:00,65.5,65.75,64.62,65.5,3932000
-1995-03-24 00:00:00,65.5,66.0,65.5,65.87,4252000
-1995-03-27 00:00:00,66.37,66.62,66.12,66.37,3166800
-1995-03-28 00:00:00,66.12,66.25,65.75,66.0,3289200
-1995-03-29 00:00:00,65.75,66.5,65.62,66.37,5555600
-1995-03-30 00:00:00,66.37,66.37,66.0,66.12,4174400
-1995-03-31 00:00:00,66.0,67.0,65.62,66.62,6267600
-1995-04-03 00:00:00,66.5,66.62,66.0,66.25,5392000
-1995-04-04 00:00:00,66.25,67.25,66.25,67.25,6857600
-1995-04-05 00:00:00,67.25,68.12,67.0,68.0,8651200
-1995-04-06 00:00:00,68.0,68.0,66.62,66.75,5408000
-1995-04-07 00:00:00,66.75,66.87,66.12,66.87,4214400
-1995-04-10 00:00:00,66.62,66.87,66.5,66.87,3388800
-1995-04-11 00:00:00,66.87,67.12,66.62,66.75,3124400
-1995-04-12 00:00:00,66.75,66.87,66.5,66.87,2937600
-1995-04-13 00:00:00,66.87,67.37,66.87,67.12,4564800
-1995-04-17 00:00:00,67.62,67.87,67.25,67.25,4676400
-1995-04-18 00:00:00,67.5,68.12,67.25,68.0,5945600
-1995-04-19 00:00:00,68.12,68.75,67.87,68.5,5745600
-1995-04-20 00:00:00,68.37,70.0,68.37,69.75,7322400
-1995-04-21 00:00:00,69.75,69.87,68.87,69.25,12300800
-1995-04-24 00:00:00,69.25,69.87,69.12,69.62,6573200
-1995-04-25 00:00:00,69.62,70.25,69.62,70.0,8640800
-1995-04-26 00:00:00,70.0,70.0,69.37,69.75,4424800
-1995-04-27 00:00:00,69.62,69.75,69.12,69.62,5236800
-1995-04-28 00:00:00,69.62,69.75,68.87,69.5,4674400
-1995-05-01 00:00:00,69.75,71.0,69.75,70.87,8017600
-1995-05-02 00:00:00,70.62,71.12,70.62,70.87,4402400
-1995-05-03 00:00:00,70.87,70.87,69.87,70.75,5333200
-1995-05-04 00:00:00,70.75,71.37,70.25,71.0,6322400
-1995-05-05 00:00:00,71.25,71.25,70.5,71.0,4493200
-1995-05-08 00:00:00,71.0,71.87,70.62,71.12,3853600
-1995-05-09 00:00:00,70.75,70.87,69.62,69.87,5301200
-1995-05-10 00:00:00,70.12,70.37,69.37,70.25,6904400
-1995-05-11 00:00:00,70.37,70.62,69.62,69.87,5853200
-1995-05-12 00:00:00,69.75,70.0,69.5,69.87,3907600
-1995-05-15 00:00:00,70.0,70.5,69.87,70.5,3611200
-1995-05-16 00:00:00,70.5,71.37,70.25,71.25,4248800
-1995-05-17 00:00:00,71.25,71.25,70.75,71.25,4233600
-1995-05-18 00:00:00,70.87,71.25,70.37,70.62,4784800
-1995-05-19 00:00:00,70.0,70.37,69.75,70.0,10642400
-1995-05-22 00:00:00,70.12,70.12,69.75,69.87,3766800
-1995-05-23 00:00:00,70.12,71.0,69.87,71.0,5108800
-1995-05-24 00:00:00,71.0,71.75,70.87,71.5,4878000
-1995-05-25 00:00:00,71.37,71.75,71.25,71.37,4802400
-1995-05-26 00:00:00,71.25,71.37,69.62,69.75,5925600
-1995-05-30 00:00:00,69.87,70.25,69.37,70.25,4539200
-1995-05-31 00:00:00,70.12,71.37,69.87,71.37,5800000
-1995-06-01 00:00:00,71.25,71.62,70.75,71.25,5296800
-1995-06-02 00:00:00,70.75,71.5,70.37,70.62,6137600
-1995-06-05 00:00:00,70.5,71.12,70.25,71.0,4050800
-1995-06-06 00:00:00,70.87,71.5,70.75,70.75,5964400
-1995-06-07 00:00:00,70.87,71.0,70.5,71.0,4363200
-1995-06-08 00:00:00,70.75,71.37,70.75,71.12,3230800
-1995-06-09 00:00:00,70.75,71.0,70.37,70.62,4591200
-1995-06-12 00:00:00,70.5,70.75,70.25,70.37,5088000
-1995-06-13 00:00:00,70.75,70.75,70.25,70.5,4018000
-1995-06-14 00:00:00,70.5,70.62,70.0,70.62,5022400
-1995-06-15 00:00:00,70.5,71.5,70.37,71.37,5438800
-1995-06-16 00:00:00,71.5,72.25,71.37,72.12,13683600
-1995-06-19 00:00:00,72.25,72.25,71.5,71.62,3855600
-1995-06-20 00:00:00,71.37,71.37,70.0,70.12,5085600
-1995-06-21 00:00:00,70.0,70.0,68.75,69.25,7173600
-1995-06-22 00:00:00,69.0,69.12,68.5,69.0,7963200
-1995-06-23 00:00:00,69.0,70.0,69.0,69.75,4679200
-1995-06-26 00:00:00,70.25,70.37,69.75,70.12,4174800
-1995-06-27 00:00:00,70.12,71.37,70.12,70.62,4996400
-1995-06-28 00:00:00,70.87,72.12,70.87,72.12,6132400
-1995-06-29 00:00:00,72.12,72.25,71.37,72.0,7163600
-1995-06-30 00:00:00,72.12,72.37,70.62,70.62,5888000
-1995-07-03 00:00:00,70.62,71.0,70.62,70.87,1891200
-1995-07-05 00:00:00,71.12,71.12,70.62,70.75,4568000
-1995-07-06 00:00:00,71.0,72.25,70.87,72.25,4787600
-1995-07-07 00:00:00,72.25,72.62,71.37,71.62,6255600
-1995-07-10 00:00:00,71.75,71.87,70.75,70.87,4050000
-1995-07-11 00:00:00,70.87,71.62,70.87,71.37,4382000
-1995-07-12 00:00:00,71.37,72.0,71.0,71.87,4842000
-1995-07-13 00:00:00,71.75,72.37,71.62,71.87,3528000
-1995-07-14 00:00:00,71.5,72.0,71.37,71.62,3280800
-1995-07-17 00:00:00,71.62,72.37,71.25,72.25,4470800
-1995-07-18 00:00:00,72.25,72.25,71.62,71.75,5012000
-1995-07-19 00:00:00,71.87,72.87,71.62,72.37,6125600
-1995-07-20 00:00:00,72.87,73.87,72.5,73.12,8215600
-1995-07-21 00:00:00,73.25,73.5,72.37,73.25,12100800
-1995-07-24 00:00:00,73.25,73.75,72.75,72.75,3582000
-1995-07-25 00:00:00,72.87,73.0,72.37,72.37,4436800
-1995-07-26 00:00:00,72.37,73.12,72.12,72.87,4770800
-1995-07-27 00:00:00,73.0,73.37,72.12,72.75,3674400
-1995-07-28 00:00:00,72.5,72.5,71.5,71.87,4864800
-1995-07-31 00:00:00,71.75,72.5,71.25,72.5,4562000
-1995-08-01 00:00:00,72.37,72.37,71.0,71.37,4942400
-1995-08-02 00:00:00,71.75,72.37,70.87,71.25,4515600
-1995-08-03 00:00:00,71.12,71.37,70.62,71.37,3590800
-1995-08-04 00:00:00,71.62,71.62,70.62,70.62,3018000
-1995-08-07 00:00:00,71.0,71.0,70.25,70.5,4061200
-1995-08-08 00:00:00,70.62,70.62,70.0,70.37,4748000
-1995-08-09 00:00:00,70.5,70.87,70.37,70.87,4177600
-1995-08-10 00:00:00,70.12,70.5,69.75,70.0,3887600
-1995-08-11 00:00:00,70.25,70.25,68.87,69.37,3730800
-1995-08-14 00:00:00,69.37,70.0,69.25,69.87,3007600
-1995-08-15 00:00:00,69.62,69.75,69.0,69.62,3513600
-1995-08-16 00:00:00,69.37,69.5,68.62,69.25,4108800
-1995-08-17 00:00:00,69.12,69.25,68.5,68.62,5820000
-1995-08-18 00:00:00,68.75,69.12,68.25,68.87,9408800
-1995-08-21 00:00:00,69.25,69.5,68.75,68.75,5167600
-1995-08-22 00:00:00,68.75,68.75,68.12,68.62,4260000
-1995-08-23 00:00:00,68.75,69.0,68.37,68.37,3608800
-1995-08-24 00:00:00,68.37,68.87,68.12,68.62,3979200
-1995-08-25 00:00:00,68.62,69.87,68.5,69.5,6605200
-1995-08-28 00:00:00,69.5,70.12,68.62,68.87,4693200
-1995-08-29 00:00:00,68.75,69.12,68.25,68.75,4340800
-1995-08-30 00:00:00,68.87,69.12,68.37,68.62,3363600
-1995-08-31 00:00:00,68.62,68.87,68.37,68.75,3724800
-1995-09-01 00:00:00,68.62,69.87,68.62,69.75,4800800
-1995-09-05 00:00:00,70.0,70.62,70.0,70.37,4900000
-1995-09-06 00:00:00,69.87,70.37,69.75,70.25,4530800
-1995-09-07 00:00:00,70.37,71.5,70.25,71.37,5435200
-1995-09-08 00:00:00,71.5,71.62,71.0,71.25,4403600
-1995-09-11 00:00:00,71.37,71.62,71.25,71.5,2782000
-1995-09-12 00:00:00,71.75,72.75,71.37,72.62,7678800
-1995-09-13 00:00:00,72.87,73.5,71.12,73.37,6080000
-1995-09-14 00:00:00,73.5,74.25,73.25,73.87,6937600
-1995-09-15 00:00:00,74.0,74.12,73.37,73.62,12806800
-1995-09-18 00:00:00,73.0,73.12,72.12,72.62,4220000
-1995-09-19 00:00:00,72.62,73.25,72.5,73.25,3996800
-1995-09-20 00:00:00,73.0,73.25,72.75,73.0,3608000
-1995-09-21 00:00:00,73.12,73.12,72.62,72.62,3359200
-1995-09-22 00:00:00,72.37,72.62,72.12,72.37,3977600
-1995-09-25 00:00:00,72.5,73.37,72.37,72.75,2965600
-1995-09-26 00:00:00,72.87,73.12,71.25,71.75,7003200
-1995-09-27 00:00:00,71.37,72.12,71.37,72.0,4900000
-1995-09-28 00:00:00,72.0,72.62,72.0,72.5,3529200
-1995-09-29 00:00:00,72.62,72.62,72.0,72.25,3294400
-1995-10-02 00:00:00,72.12,72.12,71.37,71.75,3732400
-1995-10-03 00:00:00,71.75,72.37,71.62,72.37,3376800
-1995-10-04 00:00:00,72.25,73.75,72.25,73.5,4468000
-1995-10-05 00:00:00,73.5,74.25,73.0,73.25,4732000
-1995-10-06 00:00:00,73.25,73.87,73.12,73.62,2836400
-1995-10-09 00:00:00,73.37,73.75,72.75,73.5,2646800
-1995-10-10 00:00:00,73.0,74.12,72.87,73.75,4540000
-1995-10-11 00:00:00,73.5,73.62,73.12,73.25,3439200
-1995-10-12 00:00:00,73.5,73.75,72.87,73.0,3150800
-1995-10-13 00:00:00,73.37,74.87,73.12,74.75,5419200
-1995-10-16 00:00:00,74.75,74.75,74.37,74.5,3217600
-1995-10-17 00:00:00,74.5,75.25,74.5,74.75,5918000
-1995-10-18 00:00:00,74.5,75.0,74.37,74.75,4053600
-1995-10-19 00:00:00,74.75,75.12,74.62,75.12,4373600
-1995-10-20 00:00:00,75.0,76.12,74.87,75.75,8617600
-1995-10-23 00:00:00,75.5,75.62,75.0,75.0,4097600
-1995-10-24 00:00:00,75.12,75.75,74.75,75.75,5002000
-1995-10-25 00:00:00,75.75,76.75,75.62,76.5,6339200
-1995-10-26 00:00:00,76.25,76.37,74.5,75.0,7017600
-1995-10-27 00:00:00,74.75,74.87,73.75,74.62,4052400
-1995-10-30 00:00:00,74.75,76.25,74.75,76.0,3694800
-1995-10-31 00:00:00,76.0,76.87,75.75,76.37,5576800
-1995-11-01 00:00:00,76.37,77.12,76.25,76.75,3317600
-1995-11-02 00:00:00,76.75,77.0,75.12,75.25,4256400
-1995-11-03 00:00:00,75.75,76.12,75.25,76.12,3084400
-1995-11-06 00:00:00,75.87,76.5,75.12,75.37,4254400
-1995-11-07 00:00:00,75.12,75.12,74.62,74.62,3952000
-1995-11-08 00:00:00,74.75,76.87,74.75,76.62,5992000
-1995-11-09 00:00:00,76.12,76.25,75.25,75.87,4300000
-1995-11-10 00:00:00,75.5,75.75,75.0,75.5,1972000
-1995-11-13 00:00:00,75.5,76.62,75.5,76.37,3136400
-1995-11-14 00:00:00,76.25,76.87,76.12,76.75,3821200
-1995-11-15 00:00:00,76.75,77.75,76.75,77.75,3698800
-1995-11-16 00:00:00,77.62,78.25,77.62,77.87,5027600
-1995-11-17 00:00:00,77.87,79.5,77.75,79.37,9243200
-1995-11-20 00:00:00,79.37,79.37,78.75,79.37,3680800
-1995-11-21 00:00:00,79.12,80.12,79.12,79.75,6205200
-1995-11-22 00:00:00,79.62,79.87,78.62,78.75,6955200
-1995-11-24 00:00:00,78.5,78.62,78.12,78.62,1095600
-1995-11-27 00:00:00,78.5,79.5,78.37,79.12,3534400
-1995-11-28 00:00:00,78.75,79.25,78.5,79.12,4177600
-1995-11-29 00:00:00,79.12,79.37,78.5,78.75,2371200
-1995-11-30 00:00:00,78.5,78.75,77.37,77.37,4738000
-1995-12-01 00:00:00,77.25,77.87,77.12,77.75,6946800
-1995-12-04 00:00:00,77.75,78.62,77.62,78.62,6503200
-1995-12-05 00:00:00,78.5,79.87,78.37,79.75,4481200
-1995-12-06 00:00:00,80.0,80.87,80.0,80.5,5610000
-1995-12-07 00:00:00,80.5,81.25,80.37,80.77,4757600
-1995-12-08 00:00:00,81.12,81.87,80.75,81.75,4320000
-1995-12-11 00:00:00,81.62,84.62,81.62,84.12,6232000
-1995-12-12 00:00:00,83.37,85.37,83.12,84.5,8200800
-1995-12-13 00:00:00,84.5,86.0,84.37,85.75,9173600
-1995-12-14 00:00:00,85.62,85.87,82.87,83.0,9583200
-1995-12-15 00:00:00,82.75,82.87,81.25,82.25,20853200
-1995-12-18 00:00:00,81.12,81.12,80.25,80.75,6137600
-1995-12-19 00:00:00,80.5,82.25,80.25,82.0,6480800
-1995-12-20 00:00:00,82.37,82.87,80.37,80.37,5408800
-1995-12-21 00:00:00,80.62,81.62,80.37,81.0,6641200
-1995-12-22 00:00:00,81.37,82.12,81.25,81.37,3257600
-1995-12-26 00:00:00,81.87,82.0,81.5,81.5,2106400
-1995-12-27 00:00:00,81.5,82.12,81.25,82.0,2966800
-1995-12-28 00:00:00,81.62,83.37,81.62,82.87,5290000
-1995-12-29 00:00:00,83.12,83.25,80.12,81.12,11049200
-1996-01-02 00:00:00,80.25,80.75,80.12,80.62,6866800
-1996-01-03 00:00:00,80.87,81.12,80.37,80.87,5745200
-1996-01-04 00:00:00,81.12,82.12,80.87,81.37,9093200
-1996-01-05 00:00:00,81.12,83.62,81.12,83.37,8102000
-1996-01-08 00:00:00,83.25,84.37,83.25,84.37,2528000
-1996-01-09 00:00:00,84.75,85.0,82.5,82.75,5685600
-1996-01-10 00:00:00,82.0,82.5,80.25,80.25,6462400
-1996-01-11 00:00:00,80.75,81.37,80.37,80.75,6132400
-1996-01-12 00:00:00,81.0,81.12,79.12,79.62,5137600
-1996-01-15 00:00:00,79.5,79.87,78.5,78.75,4284800
-1996-01-16 00:00:00,79.25,79.87,79.0,79.87,4181200
-1996-01-17 00:00:00,79.87,80.87,79.75,80.25,5056400
-1996-01-18 00:00:00,80.37,81.12,79.87,81.0,5758800
-1996-01-19 00:00:00,80.75,81.75,80.75,81.12,8332400
-1996-01-22 00:00:00,81.37,81.37,79.12,79.62,5792400
-1996-01-23 00:00:00,79.25,79.37,77.62,78.0,7693600
-1996-01-24 00:00:00,78.25,78.62,77.75,77.87,8009200
-1996-01-25 00:00:00,78.0,78.87,77.62,78.75,7492400
-1996-01-26 00:00:00,78.87,79.75,78.75,79.75,4999200
-1996-01-29 00:00:00,79.75,80.37,78.87,79.25,4311200
-1996-01-30 00:00:00,79.37,79.37,77.75,78.62,5992400
-1996-01-31 00:00:00,79.0,80.25,78.62,80.25,5409200
-1996-02-01 00:00:00,80.25,81.12,80.0,81.12,6753200
-1996-02-02 00:00:00,81.37,82.12,80.5,80.75,4902000
-1996-02-05 00:00:00,80.5,81.37,80.25,80.75,3632400
-1996-02-06 00:00:00,80.75,82.0,80.62,81.37,6887600
-1996-02-07 00:00:00,81.12,81.62,81.0,81.5,6668000
-1996-02-08 00:00:00,81.0,82.75,80.62,82.62,9669200
-1996-02-09 00:00:00,82.62,84.0,82.37,82.62,7621200
-1996-02-12 00:00:00,83.0,84.12,83.0,83.37,7824400
-1996-02-13 00:00:00,83.37,84.62,83.12,83.37,7858800
-1996-02-14 00:00:00,83.25,83.37,82.37,82.62,5198800
-1996-02-15 00:00:00,82.37,83.62,82.37,82.75,5045600
-1996-02-16 00:00:00,82.5,82.5,81.25,81.5,9737600
-1996-02-20 00:00:00,81.25,82.12,80.12,80.87,4183200
-1996-02-21 00:00:00,81.0,81.87,81.0,81.87,4371200
-1996-02-22 00:00:00,82.25,84.0,81.75,83.5,5938000
-1996-02-23 00:00:00,84.12,84.12,80.5,82.25,7340000
-1996-02-26 00:00:00,82.25,82.75,80.25,80.37,5625600
-1996-02-27 00:00:00,80.12,80.12,78.75,79.37,9172400
-1996-02-28 00:00:00,79.75,80.12,78.12,78.25,4963600
-1996-02-29 00:00:00,78.5,79.75,78.5,79.5,7872000
-1996-03-01 00:00:00,79.62,80.0,77.62,79.75,7120000
-1996-03-04 00:00:00,79.62,79.87,78.87,79.37,5207600
-1996-03-05 00:00:00,79.25,80.87,79.25,80.87,5639200
-1996-03-06 00:00:00,81.0,83.25,80.87,82.25,7520800
-1996-03-07 00:00:00,82.12,82.75,81.75,82.75,5957600
-1996-03-08 00:00:00,82.0,82.5,79.0,79.25,5838000
-1996-03-11 00:00:00,79.0,79.62,78.62,79.5,5855200
-1996-03-12 00:00:00,79.12,80.25,78.25,79.75,8050800
-1996-03-13 00:00:00,79.87,80.12,79.0,80.0,7182400
-1996-03-14 00:00:00,80.0,81.75,79.87,81.0,7412400
-1996-03-15 00:00:00,80.87,80.87,78.87,79.0,12776400
-1996-03-18 00:00:00,79.75,81.5,79.37,81.5,6136800
-1996-03-19 00:00:00,81.87,82.87,81.62,82.87,8854400
-1996-03-20 00:00:00,82.87,82.87,80.37,80.5,6530800
-1996-03-21 00:00:00,80.62,81.37,80.12,80.5,5915600
-1996-03-22 00:00:00,80.87,81.87,80.62,81.37,7403200
-1996-03-25 00:00:00,82.0,83.62,81.87,83.62,6487600
-1996-03-26 00:00:00,83.5,86.0,83.37,86.0,10652400
-1996-03-27 00:00:00,85.75,85.75,83.0,84.12,9482400
-1996-03-28 00:00:00,83.75,84.5,83.62,83.75,6648000
-1996-03-29 00:00:00,84.5,84.62,81.25,81.5,12583200
-1996-04-01 00:00:00,82.12,83.0,81.87,83.0,6019200
-1996-04-02 00:00:00,83.0,84.0,82.37,83.75,5604400
-1996-04-03 00:00:00,83.75,84.0,83.25,83.87,4900800
-1996-04-04 00:00:00,83.75,85.62,83.5,85.37,7317600
-1996-04-08 00:00:00,83.75,83.87,83.12,83.37,8331200
-1996-04-09 00:00:00,83.62,84.25,83.37,83.37,7550800
-1996-04-10 00:00:00,83.5,83.75,82.12,82.37,7123200
-1996-04-11 00:00:00,81.75,82.75,79.87,82.37,8955600
-1996-04-12 00:00:00,82.75,83.0,81.25,81.87,4557600
-1996-04-15 00:00:00,82.37,83.62,81.75,83.62,5218800
-1996-04-16 00:00:00,83.62,84.37,83.12,83.62,6233600
-1996-04-17 00:00:00,83.87,83.87,82.62,83.5,4690800
-1996-04-18 00:00:00,83.37,83.37,81.0,81.87,8114400
-1996-04-19 00:00:00,81.87,82.75,81.75,82.0,7600800
-1996-04-22 00:00:00,82.87,83.25,81.5,82.0,6897600
-1996-04-23 00:00:00,82.5,84.62,82.37,84.62,5903600
-1996-04-24 00:00:00,84.75,85.25,83.75,84.25,7485600
-1996-04-25 00:00:00,84.0,84.62,83.12,84.5,5797600
-1996-04-26 00:00:00,84.5,84.87,83.87,84.37,5975200
-1996-04-29 00:00:00,84.25,86.0,84.25,85.87,5697600
-1996-04-30 00:00:00,85.25,85.37,84.25,85.0,7675200
-1996-05-01 00:00:00,84.62,84.75,83.37,83.62,3858800
-1996-05-02 00:00:00,83.0,84.25,82.62,82.62,8787600
-1996-05-03 00:00:00,83.25,83.25,82.12,82.37,5140800
-1996-05-06 00:00:00,82.5,83.12,82.37,82.62,6400800
-1996-05-07 00:00:00,82.75,82.75,82.25,82.37,6076800
-1996-05-08 00:00:00,82.0,83.75,82.0,83.62,7968800
-1996-05-09 00:00:00,82.87,83.37,82.5,83.0,5638000
-1996-05-10 00:00:00,83.5,83.87,83.0,83.5,4420800
-1996-05-13 00:00:00,83.62,84.62,83.25,84.5,5945600
-1996-05-14 00:00:00,84.62,85.37,84.5,84.75,8058800
-1996-05-15 00:00:00,84.62,85.5,84.37,84.62,5392400
-1996-05-16 00:00:00,84.5,84.62,83.62,83.87,5325600
-1996-05-17 00:00:00,84.25,85.0,83.87,84.75,8325600
-1996-05-20 00:00:00,84.87,88.25,84.75,87.25,12978000
-1996-05-21 00:00:00,87.5,87.75,85.62,86.12,9380000
-1996-05-22 00:00:00,86.0,87.87,86.0,87.75,8525600
-1996-05-23 00:00:00,87.62,88.75,87.37,87.87,6126400
-1996-05-24 00:00:00,87.87,88.12,86.5,87.0,4203600
-1996-05-28 00:00:00,87.25,87.25,86.0,86.37,3792400
-1996-05-29 00:00:00,86.0,86.25,85.12,85.12,3744400
-1996-05-30 00:00:00,85.12,86.87,84.75,86.62,6024400
-1996-05-31 00:00:00,86.62,86.62,84.75,84.75,6153600
-1996-06-03 00:00:00,84.5,84.75,84.0,84.0,5537600
-1996-06-04 00:00:00,84.75,85.25,84.5,84.87,5210000
-1996-06-05 00:00:00,84.87,85.0,84.5,84.87,4042400
-1996-06-06 00:00:00,85.12,85.25,83.87,84.37,4406800
-1996-06-07 00:00:00,83.87,86.0,83.75,85.87,5882400
-1996-06-10 00:00:00,85.62,85.87,85.12,85.37,3372400
-1996-06-11 00:00:00,85.62,86.25,84.75,85.0,4938800
-1996-06-12 00:00:00,85.0,85.25,84.12,84.12,3323200
-1996-06-13 00:00:00,84.25,84.5,83.5,84.0,4126400
-1996-06-14 00:00:00,83.87,84.0,83.37,83.5,3860800
-1996-06-17 00:00:00,83.75,84.87,83.37,84.5,6216800
-1996-06-18 00:00:00,84.0,84.37,83.75,84.37,4886800
-1996-06-19 00:00:00,84.5,85.37,84.12,84.87,4103200
-1996-06-20 00:00:00,85.25,85.87,85.12,85.62,6324400
-1996-06-21 00:00:00,85.87,86.25,85.75,86.25,15461200
-1996-06-24 00:00:00,86.25,87.0,86.0,86.0,5898000
-1996-06-25 00:00:00,86.37,86.75,86.25,86.37,4643600
-1996-06-26 00:00:00,86.5,87.37,86.37,87.0,6728000
-1996-06-27 00:00:00,86.75,87.5,86.25,87.5,7093600
-1996-06-28 00:00:00,87.25,87.5,86.75,86.87,5416400
-1996-07-01 00:00:00,87.0,87.25,86.5,87.25,5090000
-1996-07-02 00:00:00,87.5,88.62,87.12,88.62,5956800
-1996-07-03 00:00:00,88.37,89.5,88.25,89.25,7242000
-1996-07-05 00:00:00,88.37,88.5,87.87,88.0,2874800
-1996-07-08 00:00:00,87.75,88.87,87.75,88.0,6638000
-1996-07-09 00:00:00,88.5,88.75,88.0,88.5,5299200
-1996-07-10 00:00:00,88.62,89.0,88.25,88.87,5693600
-1996-07-11 00:00:00,89.25,90.0,88.87,89.37,8570800
-1996-07-12 00:00:00,89.5,90.12,89.0,89.69,7186400
-1996-07-15 00:00:00,89.75,89.87,87.75,88.37,6366800
-1996-07-16 00:00:00,88.0,88.12,84.12,86.37,9800000
-1996-07-17 00:00:00,86.87,87.12,84.87,85.12,7096800
-1996-07-18 00:00:00,85.25,86.25,85.12,85.75,7648000
-1996-07-19 00:00:00,85.87,86.12,84.62,85.37,7658800
-1996-07-22 00:00:00,85.12,86.0,84.62,85.37,7568000
-1996-07-23 00:00:00,85.5,85.62,84.25,84.62,5610800
-1996-07-24 00:00:00,83.75,84.62,83.12,83.62,7518000
-1996-07-25 00:00:00,83.62,83.87,83.0,83.87,5256400
-1996-07-26 00:00:00,83.87,84.25,83.12,83.25,4311200
-1996-07-29 00:00:00,82.75,83.12,82.37,82.62,3562400
-1996-07-30 00:00:00,82.62,82.75,81.37,81.75,6729200
-1996-07-31 00:00:00,82.0,82.37,81.5,82.25,9984400
-1996-08-01 00:00:00,82.19,83.62,82.19,83.37,7046800
-1996-08-02 00:00:00,84.0,84.87,83.25,84.75,6460000
-1996-08-05 00:00:00,84.75,85.0,84.0,84.25,3696800
-1996-08-06 00:00:00,84.25,84.25,83.62,84.0,3897600
-1996-08-07 00:00:00,83.75,83.75,82.5,83.0,5682400
-1996-08-08 00:00:00,82.37,82.87,82.25,82.62,8856400
-1996-08-09 00:00:00,82.0,82.0,80.5,80.62,7902000
-1996-08-12 00:00:00,80.5,81.62,80.5,81.62,9616400
-1996-08-13 00:00:00,81.5,81.75,80.62,81.37,8595200
-1996-08-14 00:00:00,81.12,81.12,80.37,80.87,5581200
-1996-08-15 00:00:00,80.87,81.12,80.5,80.75,5688000
-1996-08-16 00:00:00,81.0,82.62,80.87,82.37,10799200
-1996-08-19 00:00:00,82.87,83.75,82.75,83.5,8554400
-1996-08-20 00:00:00,83.5,84.37,83.37,83.75,6416400
-1996-08-21 00:00:00,83.75,83.75,82.75,82.87,6059200
-1996-08-22 00:00:00,82.87,84.0,82.62,83.62,6241200
-1996-08-23 00:00:00,83.0,83.25,81.87,82.5,6015200
-1996-08-26 00:00:00,82.37,82.37,81.12,81.62,5754400
-1996-08-27 00:00:00,81.75,82.5,81.25,82.5,6232000
-1996-08-28 00:00:00,81.87,81.87,81.5,81.75,2642400
-1996-08-29 00:00:00,81.25,81.37,80.0,80.0,6418800
-1996-08-30 00:00:00,80.25,81.5,80.25,81.5,6539200
-1996-09-03 00:00:00,83.0,83.75,82.75,83.75,8477600
-1996-09-04 00:00:00,83.25,84.12,83.12,83.87,9086800
-1996-09-05 00:00:00,83.37,84.12,83.0,83.12,4949200
-1996-09-06 00:00:00,83.37,84.37,83.25,84.0,5408000
-1996-09-09 00:00:00,84.5,84.5,83.5,84.25,4245600
-1996-09-10 00:00:00,84.5,84.5,83.12,83.37,4683600
-1996-09-11 00:00:00,83.5,85.25,83.5,84.87,8335600
-1996-09-12 00:00:00,84.75,85.12,84.25,85.0,6211200
-1996-09-13 00:00:00,85.0,85.62,84.5,84.5,6020800
-1996-09-16 00:00:00,84.62,85.25,83.5,85.12,6059200
-1996-09-17 00:00:00,85.0,85.37,84.37,85.12,4710000
-1996-09-18 00:00:00,85.37,86.12,85.37,85.75,5566400
-1996-09-19 00:00:00,85.75,86.37,85.62,85.87,4564800
-1996-09-20 00:00:00,86.12,87.12,86.0,86.87,12612400
-1996-09-23 00:00:00,86.75,86.75,85.75,86.62,3802000
-1996-09-24 00:00:00,86.5,87.25,85.87,86.25,5726400
-1996-09-25 00:00:00,86.25,86.5,85.0,85.12,4312400
-1996-09-26 00:00:00,85.0,85.12,83.87,84.0,6418800
-1996-09-27 00:00:00,84.0,84.25,83.12,83.37,5043600
-1996-09-30 00:00:00,83.75,83.87,83.25,83.25,5322000
-1996-10-01 00:00:00,83.25,85.37,82.87,85.25,5834400
-1996-10-02 00:00:00,85.5,86.12,85.12,85.75,4533200
-1996-10-03 00:00:00,85.62,86.12,85.25,86.0,3069200
-1996-10-04 00:00:00,86.37,87.87,86.37,87.87,6416400
-1996-10-07 00:00:00,88.12,88.75,87.5,87.87,5776400
-1996-10-08 00:00:00,87.87,88.62,87.25,87.5,4934800
-1996-10-09 00:00:00,87.5,87.5,85.37,86.12,7845200
-1996-10-10 00:00:00,86.12,86.12,85.5,85.87,5736800
-1996-10-11 00:00:00,86.0,86.62,85.87,86.37,5282000
-1996-10-14 00:00:00,86.37,88.0,86.37,87.62,7700000
-1996-10-15 00:00:00,87.75,88.25,86.62,87.12,6415200
-1996-10-16 00:00:00,87.12,87.62,86.5,87.37,5286800
-1996-10-17 00:00:00,87.25,88.37,87.12,88.12,5495200
-1996-10-18 00:00:00,88.25,89.5,87.25,89.37,8062400
-1996-10-21 00:00:00,89.37,90.5,88.25,89.0,8734400
-1996-10-22 00:00:00,89.12,89.12,87.62,88.0,6628000
-1996-10-23 00:00:00,87.75,88.75,87.25,88.62,4139200
-1996-10-24 00:00:00,88.5,88.5,87.12,87.25,3411200
-1996-10-25 00:00:00,87.25,88.75,87.12,88.5,5403200
-1996-10-28 00:00:00,89.12,90.5,88.25,88.25,5425200
-1996-10-29 00:00:00,88.75,90.0,87.75,89.62,6220000
-1996-10-30 00:00:00,90.0,90.0,89.0,89.12,4766800
-1996-10-31 00:00:00,89.25,89.25,87.87,88.62,6823200
-1996-11-01 00:00:00,88.75,89.12,87.75,88.25,5052000
-1996-11-04 00:00:00,88.25,88.87,88.0,88.5,4203600
-1996-11-05 00:00:00,89.0,89.12,87.87,88.25,5612000
-1996-11-06 00:00:00,88.5,88.62,87.75,88.62,9017600
-1996-11-07 00:00:00,87.75,88.87,87.75,88.5,6943200
-1996-11-08 00:00:00,89.0,89.37,88.25,89.37,6283600
-1996-11-11 00:00:00,89.5,90.12,89.5,90.0,4236400
-1996-11-12 00:00:00,90.12,90.25,88.87,89.0,4100800
-1996-11-13 00:00:00,88.75,90.75,88.75,90.25,5789200
-1996-11-14 00:00:00,89.75,91.0,89.75,90.12,4819200
-1996-11-15 00:00:00,90.37,90.62,89.62,90.25,8131200
-1996-11-18 00:00:00,90.37,91.87,90.12,91.25,4400000
-1996-11-19 00:00:00,91.5,92.12,91.37,92.0,4088000
-1996-11-20 00:00:00,91.37,91.75,91.0,91.25,4418800
-1996-11-21 00:00:00,91.37,91.62,90.75,90.87,3890800
-1996-11-22 00:00:00,91.37,92.87,91.25,92.87,4414400
-1996-11-25 00:00:00,93.37,95.37,93.25,94.87,6600800
-1996-11-26 00:00:00,95.0,95.62,94.87,94.87,9295200
-1996-11-27 00:00:00,94.87,95.0,93.25,93.75,6900800
-1996-11-29 00:00:00,93.87,94.75,93.87,94.37,2133600
-1996-12-02 00:00:00,94.12,94.87,93.5,94.87,3886800
-1996-12-03 00:00:00,94.87,95.62,94.5,94.5,6413200
-1996-12-04 00:00:00,94.62,94.62,93.12,93.87,6401200
-1996-12-05 00:00:00,94.0,95.37,94.0,95.0,5225600
-1996-12-06 00:00:00,94.12,95.0,94.12,94.87,6107600
-1996-12-09 00:00:00,95.5,95.5,93.75,95.0,5683600
-1996-12-10 00:00:00,94.62,94.87,94.0,94.0,4368800
-1996-12-11 00:00:00,93.62,94.87,93.5,94.5,8265600
-1996-12-12 00:00:00,95.0,95.5,93.87,94.5,8890000
-1996-12-13 00:00:00,94.0,94.75,93.25,94.75,7263200
-1996-12-16 00:00:00,95.0,96.5,94.25,94.5,9276800
-1996-12-17 00:00:00,94.0,97.0,94.0,96.5,6255200
-1996-12-18 00:00:00,96.25,97.37,95.62,97.25,6151200
-1996-12-19 00:00:00,98.87,99.62,98.62,99.62,7092400
-1996-12-20 00:00:00,101.25,101.25,99.37,99.62,16894400
-1996-12-23 00:00:00,99.75,101.12,99.25,100.25,5404400
-1996-12-24 00:00:00,100.5,100.62,99.62,100.25,2168800
-1996-12-26 00:00:00,100.25,100.5,99.87,100.25,4273200
-1996-12-27 00:00:00,100.25,100.37,99.75,99.87,2602000
-1996-12-30 00:00:00,100.0,101.0,99.25,99.37,4219200
-1996-12-31 00:00:00,99.37,99.75,98.0,98.0,6316400
-1997-01-02 00:00:00,98.25,98.5,96.5,98.37,9248000
-1997-01-03 00:00:00,98.87,100.12,98.5,98.62,7057600
-1997-01-06 00:00:00,99.0,100.12,98.87,100.0,7114400
-1997-01-07 00:00:00,99.62,100.25,99.0,100.25,9220800
-1997-01-08 00:00:00,100.75,100.87,98.75,99.5,6920800
-1997-01-09 00:00:00,99.25,103.25,99.25,102.87,10842400
-1997-01-10 00:00:00,102.12,106.0,101.87,105.75,11062000
-1997-01-13 00:00:00,106.0,106.12,102.25,103.12,9380800
-1997-01-14 00:00:00,103.5,104.75,103.12,103.62,7108800
-1997-01-15 00:00:00,102.5,105.5,102.5,104.0,9242000
-1997-01-16 00:00:00,104.25,104.87,102.62,103.25,6867600
-1997-01-17 00:00:00,103.12,103.75,102.5,102.87,10012400
-1997-01-20 00:00:00,103.0,103.5,101.62,102.5,5036800
-1997-01-21 00:00:00,101.87,104.25,101.37,103.62,7616400
-1997-01-22 00:00:00,103.5,106.5,102.5,106.0,9375600
-1997-01-23 00:00:00,106.87,107.0,102.5,102.87,7553200
-1997-01-24 00:00:00,102.75,102.75,100.25,100.25,9496400
-1997-01-27 00:00:00,100.87,103.75,100.62,103.25,10249200
-1997-01-28 00:00:00,104.62,104.62,100.37,100.5,7810800
-1997-01-29 00:00:00,100.5,103.5,99.75,103.25,9172000
-1997-01-30 00:00:00,103.5,104.37,102.37,104.12,7295600
-1997-01-31 00:00:00,104.5,104.87,102.75,103.62,7688800
-1997-02-03 00:00:00,103.62,103.62,101.87,102.25,5020000
-1997-02-04 00:00:00,102.62,103.37,102.12,103.37,4305600
-1997-02-05 00:00:00,104.0,105.25,102.62,102.87,7330800
-1997-02-06 00:00:00,101.87,102.12,100.37,101.87,6788000
-1997-02-07 00:00:00,102.0,103.0,100.12,101.0,6367600
-1997-02-10 00:00:00,101.37,102.12,100.12,100.12,7161200
-1997-02-11 00:00:00,100.5,101.62,100.12,101.62,7529200
-1997-02-12 00:00:00,101.87,103.37,101.75,103.0,6420800
-1997-02-13 00:00:00,103.75,104.37,103.37,104.0,6229200
-1997-02-14 00:00:00,103.75,104.75,103.37,103.87,5300800
-1997-02-18 00:00:00,104.62,104.62,102.5,104.12,6102000
-1997-02-19 00:00:00,104.12,104.87,103.12,103.25,6009200
-1997-02-20 00:00:00,102.75,104.5,102.75,103.12,5412000
-1997-02-21 00:00:00,103.0,104.25,102.87,103.75,7847600
-1997-02-24 00:00:00,103.75,104.0,102.5,102.62,5687600
-1997-02-25 00:00:00,102.62,103.87,101.5,103.5,7995200
-1997-02-26 00:00:00,103.25,103.62,101.0,102.12,8555600
-1997-02-27 00:00:00,102.25,102.37,99.87,99.87,6478000
-1997-02-28 00:00:00,100.0,101.5,99.87,100.25,8343600
-1997-03-03 00:00:00,99.0,100.12,98.87,99.25,7063600
-1997-03-04 00:00:00,99.12,101.0,99.12,100.0,6320000
-1997-03-05 00:00:00,100.62,101.5,100.5,101.25,4802000
-1997-03-06 00:00:00,102.0,103.12,100.87,100.87,9577600
-1997-03-07 00:00:00,101.25,101.62,100.25,100.37,5835200
-1997-03-10 00:00:00,101.25,103.12,100.87,103.0,7056400
-1997-03-11 00:00:00,103.62,103.75,102.12,102.75,6792400
-1997-03-12 00:00:00,102.0,102.25,100.5,101.5,7093600
-1997-03-13 00:00:00,100.87,101.12,99.87,100.0,5056800
-1997-03-14 00:00:00,100.37,102.25,100.12,101.12,4937600
-1997-03-17 00:00:00,101.0,101.87,100.25,100.87,7713600
-1997-03-18 00:00:00,101.0,101.5,100.37,101.25,6594400
-1997-03-19 00:00:00,101.12,102.5,100.75,101.25,7732400
-1997-03-20 00:00:00,101.37,101.62,100.25,101.12,4521200
-1997-03-21 00:00:00,101.87,103.62,101.62,103.5,10190000
-1997-03-24 00:00:00,103.5,104.5,102.75,104.5,6504400
-1997-03-25 00:00:00,105.0,106.94,104.75,105.75,10483200
-1997-03-26 00:00:00,107.12,110.25,106.75,109.37,12850800
-1997-03-27 00:00:00,109.25,111.25,106.25,108.12,13681200
-1997-03-31 00:00:00,107.5,108.75,106.87,107.75,12101200
-1997-04-01 00:00:00,107.0,107.5,104.87,106.87,9034400
-1997-04-02 00:00:00,106.12,106.25,104.62,104.75,8845600
-1997-04-03 00:00:00,104.37,104.5,100.75,102.25,11817600
-1997-04-04 00:00:00,101.0,102.5,100.37,101.87,12001200
-1997-04-07 00:00:00,101.62,105.12,101.5,105.0,9309200
-1997-04-08 00:00:00,104.62,104.75,103.62,104.0,7295200
-1997-04-09 00:00:00,104.0,104.87,103.5,103.62,5952400
-1997-04-10 00:00:00,103.87,104.25,102.75,103.5,6013600
-1997-04-11 00:00:00,103.25,103.37,100.62,101.25,6889200
-1997-04-14 00:00:00,50.5,51.88,49.88,51.75,5990400
-1997-04-15 00:00:00,52.0,52.25,51.13,52.25,5894400
-1997-04-16 00:00:00,52.25,52.63,51.0,52.25,6779600
-1997-04-17 00:00:00,52.0,52.13,51.25,51.5,6364000
-1997-04-18 00:00:00,51.5,53.5,51.5,53.5,8399600
-1997-04-21 00:00:00,54.75,55.13,52.63,53.38,7373400
-1997-04-22 00:00:00,54.13,55.63,53.5,55.25,7609600
-1997-04-23 00:00:00,55.38,56.0,54.63,54.88,6020600
-1997-04-24 00:00:00,55.25,55.5,54.25,54.25,5959400
-1997-04-25 00:00:00,54.25,54.5,52.63,52.75,5665400
-1997-04-28 00:00:00,52.5,54.13,52.38,53.88,5486200
-1997-04-29 00:00:00,55.75,55.75,54.75,55.63,7188400
-1997-04-30 00:00:00,55.63,57.0,55.38,56.63,7660600
-1997-05-01 00:00:00,55.75,56.25,54.88,55.88,5696800
-1997-05-02 00:00:00,56.0,56.63,54.63,56.38,7350400
-1997-05-05 00:00:00,56.63,58.63,56.13,58.5,8769400
-1997-05-06 00:00:00,58.63,59.38,58.0,58.63,8806600
-1997-05-07 00:00:00,58.63,59.0,57.75,58.0,7344400
-1997-05-08 00:00:00,57.75,59.5,57.25,58.0,8509000
-1997-05-09 00:00:00,58.0,58.38,56.0,57.75,8298200
-1997-05-12 00:00:00,58.0,59.5,58.0,59.13,6928800
-1997-05-13 00:00:00,59.38,59.63,59.0,59.63,6220000
-1997-05-14 00:00:00,60.13,60.25,59.25,59.88,5621600
-1997-05-15 00:00:00,59.5,59.75,58.25,58.88,5530600
-1997-05-16 00:00:00,58.63,59.13,58.13,58.13,9727600
-1997-05-19 00:00:00,58.25,59.13,58.0,59.13,5253800
-1997-05-20 00:00:00,58.25,59.25,57.38,59.13,6023200
-1997-05-21 00:00:00,59.38,59.75,58.5,59.5,7298800
-1997-05-22 00:00:00,59.88,60.13,58.38,58.5,6623800
-1997-05-23 00:00:00,59.0,60.0,58.75,59.88,4240400
-1997-05-27 00:00:00,59.25,60.25,58.75,59.63,5866800
-1997-05-28 00:00:00,59.25,59.63,58.25,58.75,5260400
-1997-05-29 00:00:00,59.0,59.38,58.5,58.75,4904400
-1997-05-30 00:00:00,58.13,59.63,57.88,59.25,8176600
-1997-06-02 00:00:00,59.5,60.38,58.88,60.0,6771000
-1997-06-03 00:00:00,59.5,61.13,59.0,59.88,7841200
-1997-06-04 00:00:00,59.38,60.5,59.0,60.0,5021600
-1997-06-05 00:00:00,60.0,60.13,59.0,60.13,7004600
-1997-06-06 00:00:00,60.0,62.0,59.88,61.25,7690600
-1997-06-09 00:00:00,61.25,61.63,60.75,61.5,6127800
-1997-06-10 00:00:00,61.25,62.13,60.75,61.0,6280000
-1997-06-11 00:00:00,61.38,62.5,61.38,62.0,6943400
-1997-06-12 00:00:00,62.5,64.0,62.13,63.63,7528800
-1997-06-13 00:00:00,63.75,64.12,62.88,63.75,7605000
-1997-06-16 00:00:00,63.88,65.12,63.88,64.37,5365600
-1997-06-17 00:00:00,64.12,64.5,63.38,63.63,5366200
-1997-06-18 00:00:00,63.5,63.75,63.13,63.38,5329600
-1997-06-19 00:00:00,63.25,63.75,62.5,62.88,6028800
-1997-06-20 00:00:00,62.75,63.63,62.63,63.5,12226000
-1997-06-23 00:00:00,63.63,63.88,61.63,61.75,5545000
-1997-06-24 00:00:00,62.0,62.5,60.5,62.5,7782600
-1997-06-25 00:00:00,62.25,62.38,59.63,60.94,8847800
-1997-06-26 00:00:00,60.94,62.38,60.75,61.19,7097800
-1997-06-27 00:00:00,61.63,62.5,60.44,60.44,4723200
-1997-06-30 00:00:00,61.75,61.88,59.81,61.25,7486800
-1997-07-01 00:00:00,61.5,63.31,61.25,63.25,5511000
-1997-07-02 00:00:00,63.75,63.75,62.13,63.13,6408400
-1997-07-03 00:00:00,64.12,64.94,64.06,64.62,4551000
-1997-07-07 00:00:00,65.0,65.62,63.06,63.31,6581800
-1997-07-08 00:00:00,63.31,63.56,62.75,63.56,4002200
-1997-07-09 00:00:00,63.56,63.56,60.81,61.94,8094000
-1997-07-10 00:00:00,62.88,63.0,60.81,61.81,6039600
-1997-07-11 00:00:00,61.94,62.5,61.56,61.75,4301000
-1997-07-14 00:00:00,61.44,61.56,60.0,60.75,6157200
-1997-07-15 00:00:00,60.75,62.31,60.0,62.25,7860000
-1997-07-16 00:00:00,62.44,63.5,62.38,62.75,7066800
-1997-07-17 00:00:00,63.25,63.5,62.5,62.88,6232200
-1997-07-18 00:00:00,62.94,63.06,60.38,60.44,8245600
-1997-07-21 00:00:00,62.0,62.25,60.56,61.31,6910600
-1997-07-22 00:00:00,62.5,63.19,62.25,62.88,7639400
-1997-07-23 00:00:00,63.0,63.13,61.19,61.44,6579600
-1997-07-24 00:00:00,61.56,62.0,60.56,62.0,7307200
-1997-07-25 00:00:00,62.13,63.0,61.88,62.81,6528400
-1997-07-28 00:00:00,63.0,63.94,63.0,63.38,4932200
-1997-07-29 00:00:00,63.19,63.25,62.38,62.75,3966800
-1997-07-30 00:00:00,63.38,64.06,63.13,63.94,5452800
-1997-07-31 00:00:00,64.0,65.19,63.75,64.25,6103200
-1997-08-01 00:00:00,64.25,64.75,62.06,63.63,6369400
-1997-08-04 00:00:00,63.5,64.37,63.38,64.0,4258200
-1997-08-05 00:00:00,64.0,64.0,63.06,63.56,3620600
-1997-08-06 00:00:00,63.38,65.44,63.38,64.87,5963200
-1997-08-07 00:00:00,64.75,65.0,64.0,64.12,4599400
-1997-08-08 00:00:00,63.13,63.13,61.38,62.0,8371200
-1997-08-11 00:00:00,62.19,63.69,61.94,62.88,7997200
-1997-08-12 00:00:00,63.0,63.44,62.13,62.5,4161200
-1997-08-13 00:00:00,62.31,62.94,60.0,60.75,6834400
-1997-08-14 00:00:00,61.5,61.69,59.94,60.38,6984600
-1997-08-15 00:00:00,59.88,60.38,59.0,59.0,8620000
-1997-08-18 00:00:00,59.19,62.31,58.63,62.19,7760000
-1997-08-19 00:00:00,62.25,62.38,60.88,62.25,6265600
-1997-08-20 00:00:00,62.19,63.56,61.94,63.38,5442800
-1997-08-21 00:00:00,63.63,63.63,61.5,62.31,6584600
-1997-08-22 00:00:00,61.25,62.88,60.69,62.75,6613200
-1997-08-25 00:00:00,62.94,63.5,61.81,62.31,4867200
-1997-08-26 00:00:00,62.38,62.81,61.13,61.75,4680600
-1997-08-27 00:00:00,61.5,63.44,60.94,63.25,6284600
-1997-08-28 00:00:00,63.06,63.19,61.13,61.88,6619600
-1997-08-29 00:00:00,61.06,62.19,61.06,61.19,5189000
-1997-09-02 00:00:00,61.31,64.0,61.31,64.0,7632600
-1997-09-03 00:00:00,64.0,64.5,62.88,64.12,5652800
-1997-09-04 00:00:00,63.88,64.75,63.25,64.25,5301800
-1997-09-05 00:00:00,64.69,65.0,63.06,64.0,4819400
-1997-09-08 00:00:00,64.5,64.94,63.94,64.25,5005400
-1997-09-09 00:00:00,64.25,64.94,63.44,64.5,4734600
-1997-09-10 00:00:00,63.75,64.31,62.81,62.94,4211800
-1997-09-11 00:00:00,62.56,62.81,61.19,62.13,6409600
-1997-09-12 00:00:00,62.25,63.06,61.31,63.06,5001600
-1997-09-15 00:00:00,62.63,63.63,62.63,62.75,3793800
-1997-09-16 00:00:00,63.13,65.19,63.13,64.62,6208200
-1997-09-17 00:00:00,64.94,65.5,64.37,64.62,6188400
-1997-09-18 00:00:00,64.44,67.25,64.44,66.0,8692200
-1997-09-19 00:00:00,66.0,66.0,65.0,65.81,9643800
-1997-09-22 00:00:00,65.94,66.06,63.25,64.19,7063400
-1997-09-23 00:00:00,64.12,65.25,63.88,65.12,5266800
-1997-09-24 00:00:00,65.19,65.75,64.12,64.19,5041200
-1997-09-25 00:00:00,64.44,65.5,63.81,63.88,7025000
-1997-09-26 00:00:00,64.0,64.31,63.5,64.25,5752800
-1997-09-29 00:00:00,63.75,65.12,63.56,64.81,4441000
-1997-09-30 00:00:00,64.37,65.25,63.88,64.06,5220000
-1997-10-01 00:00:00,64.25,65.75,64.12,65.31,4927600
-1997-10-02 00:00:00,65.0,65.25,64.31,64.94,5226000
-1997-10-03 00:00:00,65.62,66.44,64.12,65.19,7091000
-1997-10-06 00:00:00,66.5,66.87,65.75,66.75,5056800
-1997-10-07 00:00:00,66.62,66.87,66.06,66.81,5086000
-1997-10-08 00:00:00,66.12,66.5,64.37,65.25,7389400
-1997-10-09 00:00:00,64.56,65.31,64.56,64.81,5433400
-1997-10-10 00:00:00,64.44,64.81,63.63,64.56,6504400
-1997-10-13 00:00:00,64.87,65.12,64.37,64.56,3196000
-1997-10-14 00:00:00,64.94,65.06,63.56,64.56,5705600
-1997-10-15 00:00:00,64.25,65.19,64.25,64.81,4593400
-1997-10-16 00:00:00,65.25,65.56,63.38,64.0,5464600
-1997-10-17 00:00:00,63.38,64.44,63.06,63.63,6881800
-1997-10-20 00:00:00,63.56,65.12,63.06,65.0,6197600
-1997-10-21 00:00:00,65.19,65.31,64.37,65.12,5723800
-1997-10-22 00:00:00,65.25,65.31,64.62,64.87,3940400
-1997-10-23 00:00:00,63.88,64.75,62.56,63.13,7023400
-1997-10-24 00:00:00,63.88,63.94,61.69,62.63,8604600
-1997-10-27 00:00:00,62.75,63.81,57.88,58.0,9040600
-1997-10-28 00:00:00,57.13,61.5,54.75,61.44,16342200
-1997-10-29 00:00:00,61.25,61.25,59.5,60.31,9447600
-1997-10-30 00:00:00,59.75,61.63,59.5,60.69,7985400
-1997-10-31 00:00:00,61.25,61.88,59.44,61.44,6131000
-1997-11-03 00:00:00,62.13,63.5,61.88,62.25,6876800
-1997-11-04 00:00:00,62.0,62.81,61.5,62.56,5504000
-1997-11-05 00:00:00,62.56,62.88,61.38,61.88,5480400
-1997-11-06 00:00:00,61.69,62.0,60.56,61.25,5786000
-1997-11-07 00:00:00,60.0,60.56,58.94,60.13,6182600
-1997-11-10 00:00:00,61.13,61.25,59.25,59.69,5443200
-1997-11-11 00:00:00,60.0,60.69,59.56,59.81,4480600
-1997-11-12 00:00:00,58.81,59.69,58.63,58.88,5305000
-1997-11-13 00:00:00,59.5,60.06,59.06,59.88,5827600
-1997-11-14 00:00:00,60.31,61.44,59.63,60.94,4687200
-1997-11-17 00:00:00,61.75,62.63,61.19,61.94,5837200
-1997-11-18 00:00:00,62.19,62.88,62.0,62.19,5748800
-1997-11-19 00:00:00,62.0,62.44,61.38,62.06,5976000
-1997-11-20 00:00:00,62.06,63.44,61.5,62.69,6390400
-1997-11-21 00:00:00,63.0,64.12,62.5,63.94,7666600
-1997-11-24 00:00:00,63.38,63.81,62.44,62.88,5399600
-1997-11-25 00:00:00,62.94,63.13,60.38,61.13,8503400
-1997-11-26 00:00:00,60.94,61.94,60.88,61.19,4310600
-1997-11-28 00:00:00,61.31,61.5,60.94,61.0,1691000
-1997-12-01 00:00:00,61.0,61.75,60.0,61.56,6020000
-1997-12-02 00:00:00,61.31,62.25,61.06,61.19,6239000
-1997-12-03 00:00:00,61.06,63.19,61.06,62.44,6544000
-1997-12-04 00:00:00,62.94,63.25,62.13,62.31,5543800
-1997-12-05 00:00:00,62.44,64.75,62.44,64.0,8520000
-1997-12-08 00:00:00,64.12,64.25,62.81,63.19,6518200
-1997-12-09 00:00:00,63.25,63.44,62.13,62.38,5289000
-1997-12-10 00:00:00,62.31,63.19,62.06,62.75,4523200
-1997-12-11 00:00:00,62.94,63.63,62.0,62.38,5645600
-1997-12-12 00:00:00,62.38,62.44,61.56,62.0,5224000
-1997-12-15 00:00:00,62.13,63.25,62.13,62.81,4919000
-1997-12-16 00:00:00,63.19,63.88,63.0,63.56,4802200
-1997-12-17 00:00:00,63.75,63.88,62.44,62.75,4621800
-1997-12-18 00:00:00,62.5,63.25,61.63,61.69,5830400
-1997-12-19 00:00:00,60.81,61.19,59.25,60.25,11478200
-1997-12-22 00:00:00,60.25,61.31,59.81,60.31,5352800
-1997-12-23 00:00:00,60.56,61.38,59.56,60.19,5079600
-1997-12-24 00:00:00,60.44,61.06,59.94,60.13,2941200
-1997-12-26 00:00:00,60.31,61.06,60.31,60.69,1807400
-1997-12-29 00:00:00,60.75,61.94,60.56,61.56,4543400
-1997-12-30 00:00:00,62.38,62.5,61.13,62.31,5649400
-1997-12-31 00:00:00,61.63,61.75,60.75,61.19,6950400
-1998-01-02 00:00:00,61.06,62.06,60.94,61.88,5666800
-1998-01-05 00:00:00,62.0,62.19,60.31,61.19,8733200
-1998-01-06 00:00:00,60.13,60.56,58.63,59.0,9014400
-1998-01-07 00:00:00,59.06,60.94,58.88,60.88,11665600
-1998-01-08 00:00:00,60.63,61.0,59.5,59.56,6367600
-1998-01-09 00:00:00,59.56,59.69,57.56,58.13,8061000
-1998-01-12 00:00:00,56.75,59.0,56.63,58.75,8363800
-1998-01-13 00:00:00,59.5,60.13,59.0,60.06,8926600
-1998-01-14 00:00:00,60.19,61.0,59.75,60.81,6383400
-1998-01-15 00:00:00,60.56,61.44,59.25,59.5,8610400
-1998-01-16 00:00:00,60.31,61.56,60.0,60.81,8448800
-1998-01-20 00:00:00,60.69,61.25,60.31,60.88,6352600
-1998-01-21 00:00:00,61.5,61.94,60.5,61.06,6657800
-1998-01-22 00:00:00,60.25,60.25,59.0,59.56,5696600
-1998-01-23 00:00:00,59.56,59.94,58.19,59.06,5783200
-1998-01-26 00:00:00,59.06,60.44,59.06,60.25,5873200
-1998-01-27 00:00:00,60.38,61.0,60.19,60.38,5641200
-1998-01-28 00:00:00,60.19,60.5,59.0,59.19,8290400
-1998-01-29 00:00:00,59.75,60.88,59.31,60.75,7870400
-1998-01-30 00:00:00,60.56,60.63,59.13,59.31,7300000
-1998-02-02 00:00:00,60.75,60.81,60.19,60.5,8733400
-1998-02-03 00:00:00,60.25,61.25,60.19,60.81,6248200
-1998-02-04 00:00:00,60.56,62.0,60.56,61.56,5816000
-1998-02-05 00:00:00,62.0,62.44,61.38,61.94,6966800
-1998-02-06 00:00:00,61.5,62.25,61.5,62.0,4887600
-1998-02-09 00:00:00,62.0,62.19,61.25,62.0,4783400
-1998-02-10 00:00:00,62.0,62.19,61.56,62.06,5366200
-1998-02-11 00:00:00,62.13,62.94,61.88,62.69,6249600
-1998-02-12 00:00:00,62.63,63.44,61.88,63.06,5622200
-1998-02-13 00:00:00,62.88,63.38,62.63,63.13,4591600
-1998-02-17 00:00:00,63.25,63.25,61.94,62.13,6097800
-1998-02-18 00:00:00,62.31,64.06,62.25,63.81,8273400
-1998-02-19 00:00:00,63.88,64.0,63.31,63.63,6111800
-1998-02-20 00:00:00,63.56,64.44,63.19,64.31,7665400
-1998-02-23 00:00:00,63.44,63.44,61.75,62.5,7704400
-1998-02-24 00:00:00,62.69,63.19,62.25,62.75,6516200
-1998-02-25 00:00:00,62.94,63.13,62.25,62.81,3985600
-1998-02-26 00:00:00,62.81,63.5,62.63,63.06,4170400
-1998-02-27 00:00:00,62.94,64.06,62.81,63.75,5575600
-1998-03-02 00:00:00,63.88,64.12,63.06,63.5,4885400
-1998-03-03 00:00:00,63.5,64.31,63.38,64.25,6867600
-1998-03-04 00:00:00,64.25,64.44,63.25,63.44,7047600
-1998-03-05 00:00:00,62.88,63.44,62.56,62.94,6912200
-1998-03-06 00:00:00,62.94,62.94,62.19,62.75,6864400
-1998-03-09 00:00:00,62.94,62.94,62.19,62.5,6190000
-1998-03-10 00:00:00,62.88,63.56,62.75,63.44,5670600
-1998-03-11 00:00:00,64.0,64.19,63.38,63.94,5641800
-1998-03-12 00:00:00,63.69,64.0,63.19,63.88,4792200
-1998-03-13 00:00:00,63.94,64.37,63.75,64.31,4485600
-1998-03-16 00:00:00,64.31,64.44,63.94,64.19,4090000
-1998-03-17 00:00:00,64.0,64.0,62.13,62.94,8228800
-1998-03-18 00:00:00,63.19,64.69,62.94,64.62,7686000
-1998-03-19 00:00:00,64.69,65.0,64.37,64.81,6611800
-1998-03-20 00:00:00,65.0,67.75,64.81,67.12,14006200
-1998-03-23 00:00:00,69.94,70.0,67.75,68.0,11947600
-1998-03-24 00:00:00,68.62,68.75,67.94,68.37,6842600
-1998-03-25 00:00:00,68.69,69.19,67.44,67.75,5826200
-1998-03-26 00:00:00,67.69,69.0,67.56,68.19,5880000
-1998-03-27 00:00:00,68.44,68.56,66.94,67.62,4931000
-1998-03-30 00:00:00,67.75,68.31,66.69,67.94,4617800
-1998-03-31 00:00:00,68.5,68.5,67.19,67.62,5460400
-1998-04-01 00:00:00,67.75,69.0,67.37,68.94,6544600
-1998-04-02 00:00:00,68.69,69.94,68.69,69.87,5608200
-1998-04-03 00:00:00,69.87,69.94,68.75,69.19,4510400
-1998-04-06 00:00:00,69.31,69.75,68.44,68.44,4967800
-1998-04-07 00:00:00,68.44,68.81,67.12,67.75,4789000
-1998-04-08 00:00:00,67.81,67.94,65.37,66.12,6494600
-1998-04-09 00:00:00,66.12,67.06,66.12,66.75,3926000
-1998-04-13 00:00:00,67.06,67.94,66.5,67.69,7074000
-1998-04-14 00:00:00,67.44,67.62,66.62,67.19,4576600
-1998-04-15 00:00:00,67.87,68.94,67.25,68.69,6706000
-1998-04-16 00:00:00,68.87,71.0,68.5,70.31,13346000
-1998-04-17 00:00:00,70.94,72.37,70.44,72.06,8566600
-1998-04-20 00:00:00,73.0,73.25,72.06,72.94,9197600
-1998-04-21 00:00:00,73.25,73.44,72.37,73.31,6590600
-1998-04-22 00:00:00,73.56,73.69,72.69,72.94,6767200
-1998-04-23 00:00:00,72.69,74.0,72.69,73.75,6900600
-1998-04-24 00:00:00,73.94,74.69,73.5,73.5,6820000
-1998-04-27 00:00:00,73.06,74.62,73.06,74.31,8810600
-1998-04-28 00:00:00,74.5,74.5,72.87,73.37,8250600
-1998-04-29 00:00:00,73.37,73.62,72.94,72.94,6042600
-1998-04-30 00:00:00,73.0,73.44,72.31,73.06,5514000
-1998-05-01 00:00:00,74.0,75.87,73.81,75.62,6995600
-1998-05-04 00:00:00,76.0,76.0,74.44,74.75,5828800
-1998-05-05 00:00:00,74.12,75.0,73.5,74.0,4739400
-1998-05-06 00:00:00,74.06,75.12,74.06,74.44,6050600
-1998-05-07 00:00:00,74.19,74.25,73.0,73.25,4501000
-1998-05-08 00:00:00,73.19,74.44,72.31,73.19,5908800
-1998-05-11 00:00:00,72.5,73.31,72.19,72.94,5667600
-1998-05-12 00:00:00,73.0,74.0,72.94,73.81,6141800
-1998-05-13 00:00:00,73.62,74.5,73.37,73.62,7171600
-1998-05-14 00:00:00,73.56,73.87,72.94,73.62,6726200
-1998-05-15 00:00:00,73.75,74.75,73.69,73.69,7688800
-1998-05-18 00:00:00,73.69,73.94,72.37,72.56,5783800
-1998-05-19 00:00:00,72.62,72.94,71.62,72.31,5143200
-1998-05-20 00:00:00,72.12,72.56,70.75,71.25,5501000
-1998-05-21 00:00:00,71.06,71.56,69.81,70.37,6809400
-1998-05-22 00:00:00,70.81,70.81,70.19,70.56,3507200
-1998-05-26 00:00:00,70.81,70.81,69.56,69.56,4291600
-1998-05-27 00:00:00,69.62,70.75,69.0,70.37,6396200
-1998-05-28 00:00:00,70.5,71.12,70.0,70.94,5087800
-1998-05-29 00:00:00,70.94,71.25,69.94,70.5,7011800
-1998-06-01 00:00:00,70.5,70.69,69.87,70.62,4738200
-1998-06-02 00:00:00,71.0,71.06,69.56,69.94,5325400
-1998-06-03 00:00:00,69.37,70.31,69.0,69.0,4466600
-1998-06-04 00:00:00,69.06,70.5,69.06,70.31,7553200
-1998-06-05 00:00:00,70.56,71.87,70.31,71.81,7103200
-1998-06-08 00:00:00,71.81,71.81,70.94,71.19,4731000
-1998-06-09 00:00:00,70.75,70.94,69.56,69.94,5429600
-1998-06-10 00:00:00,69.69,70.5,68.62,68.81,6218800
-1998-06-11 00:00:00,69.75,69.75,67.37,68.06,8530000
-1998-06-12 00:00:00,68.19,69.56,67.75,69.31,6005600
-1998-06-15 00:00:00,69.0,69.12,68.12,68.5,5848200
-1998-06-16 00:00:00,68.5,69.94,67.87,69.56,6165600
-1998-06-17 00:00:00,70.37,71.5,69.94,71.0,7939600
-1998-06-18 00:00:00,70.75,70.94,69.87,70.75,4865000
-1998-06-19 00:00:00,71.0,71.44,70.06,70.06,8167800
-1998-06-22 00:00:00,70.06,71.56,70.06,70.62,5646600
-1998-06-23 00:00:00,71.12,71.87,71.06,71.81,7107200
-1998-06-24 00:00:00,72.0,72.44,71.56,72.44,8130400
-1998-06-25 00:00:00,72.44,73.06,72.0,72.5,6388200
-1998-06-26 00:00:00,72.75,73.0,71.62,72.25,4101600
-1998-06-29 00:00:00,72.19,72.31,71.5,71.5,4508200
-1998-06-30 00:00:00,72.25,73.0,71.25,71.37,7706000
-1998-07-01 00:00:00,72.06,72.94,71.56,72.94,5927600
-1998-07-02 00:00:00,72.31,73.81,72.25,72.87,5188400
-1998-07-06 00:00:00,72.69,73.44,72.62,73.31,3681600
-1998-07-07 00:00:00,73.06,73.37,72.69,72.75,4603200
-1998-07-08 00:00:00,72.75,73.44,72.75,73.19,3940400
-1998-07-09 00:00:00,72.44,72.81,70.81,71.75,4549600
-1998-07-10 00:00:00,71.5,72.37,71.12,71.69,3502600
-1998-07-13 00:00:00,71.5,71.56,70.06,70.5,5106600
-1998-07-14 00:00:00,70.25,72.25,70.25,72.06,5312800
-1998-07-15 00:00:00,71.81,72.25,71.31,71.62,5005600
-1998-07-16 00:00:00,71.5,71.56,70.12,71.37,3561600
-1998-07-17 00:00:00,71.56,72.44,71.0,72.37,5264000
-1998-07-20 00:00:00,72.25,72.37,70.06,70.56,4446800
-1998-07-21 00:00:00,70.56,71.44,70.0,70.19,5059600
-1998-07-22 00:00:00,70.44,72.0,70.0,71.81,6581200
-1998-07-23 00:00:00,71.5,71.87,69.87,70.12,5239000
-1998-07-24 00:00:00,69.81,70.81,69.62,70.37,4445000
-1998-07-27 00:00:00,70.0,71.5,69.81,71.44,5462800
-1998-07-28 00:00:00,70.75,71.06,68.19,69.62,7052600
-1998-07-29 00:00:00,69.69,70.75,69.31,70.69,6629400
-1998-07-30 00:00:00,70.94,72.25,70.75,72.12,6470000
-1998-07-31 00:00:00,72.0,72.0,69.62,70.25,6538400
-1998-08-03 00:00:00,69.62,69.62,68.06,68.5,4925400
-1998-08-04 00:00:00,68.75,69.19,67.0,67.12,8170000
-1998-08-05 00:00:00,67.12,67.12,64.0,66.19,8697600
-1998-08-06 00:00:00,65.94,66.0,64.0,64.94,6189600
-1998-08-07 00:00:00,65.06,67.62,64.56,66.94,9892200
-1998-08-10 00:00:00,66.81,68.56,66.37,67.62,8470000
-1998-08-11 00:00:00,67.31,68.5,65.81,68.0,9348400
-1998-08-12 00:00:00,67.56,68.31,66.12,67.06,6547600
-1998-08-13 00:00:00,67.12,68.25,66.94,68.19,7048400
-1998-08-14 00:00:00,68.19,69.19,67.94,68.37,7491000
-1998-08-17 00:00:00,67.87,69.94,67.81,69.62,6731600
-1998-08-18 00:00:00,69.0,70.44,68.75,70.19,6625400
-1998-08-19 00:00:00,70.06,70.81,69.87,70.75,4940000
-1998-08-20 00:00:00,70.81,72.06,70.12,71.31,6590600
-1998-08-21 00:00:00,71.0,71.37,69.56,70.87,8534000
-1998-08-24 00:00:00,71.5,71.62,70.0,70.56,6792600
-1998-08-25 00:00:00,70.81,71.69,70.0,70.37,5839000
-1998-08-26 00:00:00,69.56,70.87,69.5,70.37,5848400
-1998-08-27 00:00:00,69.5,70.62,69.25,69.25,10125000
-1998-08-28 00:00:00,69.25,69.81,67.31,67.56,9074000
-1998-08-31 00:00:00,67.94,69.12,65.0,65.44,12512800
-1998-09-01 00:00:00,64.5,66.62,62.13,66.37,12242600
-1998-09-02 00:00:00,66.25,66.69,63.5,64.0,8681000
-1998-09-03 00:00:00,63.38,64.5,62.0,63.94,10656800
-1998-09-04 00:00:00,64.5,66.5,63.38,66.06,10966800
-1998-09-08 00:00:00,67.12,67.69,65.75,67.44,7910400
-1998-09-09 00:00:00,67.44,69.25,67.06,68.69,7504400
-1998-09-10 00:00:00,68.37,70.69,67.37,69.69,11882800
-1998-09-11 00:00:00,69.81,70.94,68.62,70.56,8219600
-1998-09-14 00:00:00,70.81,71.44,70.25,70.5,6060400
-1998-09-15 00:00:00,70.06,71.56,70.06,71.25,4967800
-1998-09-16 00:00:00,71.0,71.06,68.69,69.81,6495400
-1998-09-17 00:00:00,69.06,69.37,68.37,68.56,4942200
-1998-09-18 00:00:00,68.0,68.19,66.44,68.12,11706600
-1998-09-21 00:00:00,67.12,68.56,66.81,68.19,5277200
-1998-09-22 00:00:00,68.44,68.44,66.5,67.06,6488400
-1998-09-23 00:00:00,67.5,70.37,67.44,70.31,8330600
-1998-09-24 00:00:00,69.62,70.56,68.81,69.37,7025400
-1998-09-25 00:00:00,68.81,69.87,68.31,68.37,5450400
-1998-09-28 00:00:00,68.44,69.0,67.5,68.06,5501200
-1998-09-29 00:00:00,68.56,71.25,67.62,71.25,9668400
-1998-09-30 00:00:00,71.0,71.12,69.37,70.62,11293800
-1998-10-01 00:00:00,70.19,71.75,70.06,70.56,12710400
-1998-10-02 00:00:00,70.62,73.56,70.62,73.0,10582200
-1998-10-05 00:00:00,72.56,75.25,72.56,74.87,14560000
-1998-10-06 00:00:00,75.25,75.87,74.56,75.75,12379600
-1998-10-07 00:00:00,75.75,75.87,73.25,74.06,11072600
-1998-10-08 00:00:00,73.25,73.25,71.0,71.69,9787800
-1998-10-09 00:00:00,72.12,72.5,70.25,70.75,7220400
-1998-10-12 00:00:00,72.12,72.19,70.87,71.81,5114400
-1998-10-13 00:00:00,72.44,73.87,71.75,73.0,6495400
-1998-10-14 00:00:00,73.62,74.37,73.31,74.0,7363200
-1998-10-15 00:00:00,74.06,75.94,73.56,75.62,8829000
-1998-10-16 00:00:00,76.19,76.56,75.5,76.31,10450600
-1998-10-19 00:00:00,76.25,76.75,74.37,74.87,6975600
-1998-10-20 00:00:00,74.94,76.94,74.87,76.56,7040400
-1998-10-21 00:00:00,76.69,76.94,75.5,75.56,6794000
-1998-10-22 00:00:00,75.31,75.37,70.94,71.75,9561200
-1998-10-23 00:00:00,71.87,71.87,70.5,71.25,6050400
-1998-10-26 00:00:00,71.37,72.19,71.06,71.19,8048200
-1998-10-27 00:00:00,71.81,72.5,69.44,69.56,7481000
-1998-10-28 00:00:00,69.69,71.0,69.56,70.44,5343800
-1998-10-29 00:00:00,70.56,72.81,70.37,72.69,5690600
-1998-10-30 00:00:00,73.44,73.5,71.25,71.62,5645600
-1998-11-02 00:00:00,71.37,72.94,71.37,72.06,5926000
-1998-11-03 00:00:00,72.62,73.87,71.62,73.0,4180000
-1998-11-04 00:00:00,73.25,73.94,71.81,72.0,4905400
-1998-11-05 00:00:00,71.94,72.87,70.62,72.87,6063200
-1998-11-06 00:00:00,72.62,73.62,72.37,73.5,5320000
-1998-11-09 00:00:00,72.94,73.12,71.25,72.0,3898400
-1998-11-10 00:00:00,71.87,72.25,70.12,70.12,6641600
-1998-11-11 00:00:00,71.12,71.37,69.75,70.25,6549000
-1998-11-12 00:00:00,70.87,73.37,70.81,72.81,9007600
-1998-11-13 00:00:00,73.31,73.81,71.0,72.87,6796200
-1998-11-16 00:00:00,72.44,72.62,71.0,71.44,4756200
-1998-11-17 00:00:00,71.19,72.44,70.5,70.56,5082600
-1998-11-18 00:00:00,70.37,71.0,69.81,70.69,6625000
-1998-11-19 00:00:00,70.69,70.94,69.56,69.87,6330600
-1998-11-20 00:00:00,70.5,72.12,70.12,72.0,9913400
-1998-11-23 00:00:00,72.19,72.5,70.94,72.06,6432200
-1998-11-24 00:00:00,72.0,73.31,71.87,72.69,5596000
-1998-11-25 00:00:00,71.87,73.31,71.44,72.69,5141600
-1998-11-27 00:00:00,74.87,77.31,74.25,74.37,10374000
-1998-11-30 00:00:00,74.25,75.75,73.44,75.0,14204600
-1998-12-01 00:00:00,72.5,72.62,71.0,71.62,27606800
-1998-12-02 00:00:00,71.56,72.5,70.87,71.25,14914400
-1998-12-03 00:00:00,71.0,71.0,70.06,70.56,11909600
-1998-12-04 00:00:00,71.19,71.5,70.25,71.5,9167800
-1998-12-07 00:00:00,71.5,73.19,71.44,73.0,7352200
-1998-12-08 00:00:00,72.75,73.5,72.37,73.19,8280600
-1998-12-09 00:00:00,72.94,74.0,72.94,73.94,7664000
-1998-12-10 00:00:00,74.0,74.19,73.56,73.75,6797800
-1998-12-11 00:00:00,73.81,74.75,73.56,74.62,6980600
-1998-12-14 00:00:00,74.5,74.94,73.62,74.44,7039400
-1998-12-15 00:00:00,74.75,74.81,73.62,74.0,7089600
-1998-12-16 00:00:00,74.56,75.75,74.12,75.56,10414600
-1998-12-17 00:00:00,75.06,75.37,73.87,74.87,7921200
-1998-12-18 00:00:00,74.75,76.19,74.5,75.94,12925000
-1998-12-21 00:00:00,75.94,76.69,74.75,74.81,7332200
-1998-12-22 00:00:00,74.56,75.5,74.5,74.94,6929400
-1998-12-23 00:00:00,75.0,75.31,74.5,75.06,5581800
-1998-12-24 00:00:00,75.12,75.31,74.5,74.62,1744000
-1998-12-28 00:00:00,74.5,74.75,74.0,74.5,5002600
-1998-12-29 00:00:00,74.44,75.75,73.94,75.62,5770600
-1998-12-30 00:00:00,75.37,75.94,74.5,74.62,7141200
-1998-12-31 00:00:00,74.25,74.37,73.06,73.12,6009000
-1999-01-04 00:00:00,72.75,74.12,72.25,72.62,8861200
-1999-01-05 00:00:00,72.5,72.94,71.69,72.0,6660000
-1999-01-06 00:00:00,73.12,75.81,72.69,74.87,9968800
-1999-01-07 00:00:00,74.44,74.94,73.75,74.75,7426800
-1999-01-08 00:00:00,74.25,74.69,72.94,74.31,6345400
-1999-01-11 00:00:00,72.75,73.5,70.81,71.25,11462600
-1999-01-12 00:00:00,71.31,72.37,70.5,70.75,8588800
-1999-01-13 00:00:00,70.0,71.87,69.75,70.5,8332200
-1999-01-14 00:00:00,70.25,70.94,69.56,69.75,8414000
-1999-01-15 00:00:00,70.44,71.12,69.81,71.06,7128800
-1999-01-19 00:00:00,71.0,71.31,70.62,71.06,6407800
-1999-01-20 00:00:00,71.06,71.56,70.69,71.0,9820600
-1999-01-21 00:00:00,71.0,71.81,70.81,71.12,8669400
-1999-01-22 00:00:00,71.06,71.69,70.81,71.37,8608400
-1999-01-25 00:00:00,71.31,72.19,70.62,72.0,6800400
-1999-01-26 00:00:00,71.75,72.5,71.37,72.25,7225000
-1999-01-27 00:00:00,72.25,72.5,70.75,71.0,7365400
-1999-01-28 00:00:00,70.25,71.5,70.25,71.0,7886800
-1999-01-29 00:00:00,70.56,71.0,70.06,70.25,6700000
-1999-02-01 00:00:00,70.06,70.5,69.56,69.62,7539600
-1999-02-02 00:00:00,69.37,69.87,68.25,68.69,9606800
-1999-02-03 00:00:00,69.0,70.56,68.62,70.37,9165000
-1999-02-04 00:00:00,70.56,70.56,69.25,69.81,6985400
-1999-02-05 00:00:00,70.06,71.94,69.81,71.69,10224600
-1999-02-08 00:00:00,71.25,72.69,70.94,72.69,9521000
-1999-02-09 00:00:00,72.62,73.44,72.19,72.19,11299400
-1999-02-10 00:00:00,71.56,73.31,71.56,72.56,8774600
-1999-02-11 00:00:00,71.87,72.19,69.0,70.37,13315400
-1999-02-12 00:00:00,70.25,71.37,68.81,69.44,10856200
-1999-02-16 00:00:00,69.19,69.94,67.81,68.56,8922800
-1999-02-17 00:00:00,68.87,69.87,68.5,68.62,5888400
-1999-02-18 00:00:00,68.81,69.06,67.81,68.87,7381800
-1999-02-19 00:00:00,68.0,68.94,67.75,68.5,5922200
-1999-02-22 00:00:00,68.37,68.94,68.06,68.19,6623800
-1999-02-23 00:00:00,68.12,68.69,67.5,67.75,6534600
-1999-02-24 00:00:00,67.81,68.44,67.12,67.86,6909600
-1999-02-25 00:00:00,67.25,67.81,66.62,67.31,6971200
-1999-02-26 00:00:00,67.5,67.62,66.37,66.56,8327600
-1999-03-01 00:00:00,66.31,66.31,64.81,65.19,8728400
-1999-03-02 00:00:00,65.44,65.87,64.56,64.81,9691600
-1999-03-03 00:00:00,64.81,65.69,64.31,65.69,11871800
-1999-03-04 00:00:00,65.69,68.44,65.5,67.81,10186600
-1999-03-05 00:00:00,69.25,70.12,68.81,69.69,9229600
-1999-03-08 00:00:00,70.0,70.94,69.5,70.94,8441600
-1999-03-09 00:00:00,70.69,71.44,69.94,69.94,9248400
-1999-03-10 00:00:00,71.12,73.62,70.87,73.31,13509600
-1999-03-11 00:00:00,74.0,76.37,74.0,74.75,18918200
-1999-03-12 00:00:00,75.94,75.94,73.75,73.94,10868800
-1999-03-15 00:00:00,73.31,73.94,73.12,73.69,8122800
-1999-03-16 00:00:00,73.69,73.94,72.75,73.12,6505400
-1999-03-17 00:00:00,73.25,74.56,73.25,74.37,8206000
-1999-03-18 00:00:00,74.62,75.37,74.5,74.69,9586800
-1999-03-19 00:00:00,74.94,74.94,72.81,73.06,10061600
-1999-03-22 00:00:00,73.12,74.12,72.37,73.75,7034000
-1999-03-23 00:00:00,73.81,73.87,72.19,72.75,7074400
-1999-03-24 00:00:00,72.81,73.25,70.5,70.94,8158200
-1999-03-25 00:00:00,70.81,71.69,70.5,71.44,6069000
-1999-03-26 00:00:00,71.69,72.19,71.12,71.56,5085600
-1999-03-29 00:00:00,71.69,73.19,71.69,73.0,7168800
-1999-03-30 00:00:00,72.75,72.75,71.0,71.31,5296600
-1999-03-31 00:00:00,71.31,71.75,70.5,70.56,7520600
-1999-04-01 00:00:00,70.31,70.37,69.44,70.12,6270400
-1999-04-05 00:00:00,70.37,72.5,70.06,72.19,7334000
-1999-04-06 00:00:00,72.25,72.87,72.06,72.69,6495400
-1999-04-07 00:00:00,72.69,73.25,72.06,73.19,7470000
-1999-04-08 00:00:00,73.44,74.62,72.94,74.25,7703400
-1999-04-09 00:00:00,74.06,74.94,73.37,74.69,5584000
-1999-04-12 00:00:00,74.69,75.87,74.0,75.44,6228800
-1999-04-13 00:00:00,75.0,75.75,74.56,75.19,6455400
-1999-04-14 00:00:00,75.06,75.25,74.19,74.19,7886200
-1999-04-15 00:00:00,74.25,78.37,74.25,77.56,11186600
-1999-04-16 00:00:00,77.62,80.0,77.31,79.94,11251600
-1999-04-19 00:00:00,80.75,83.5,80.44,82.25,17346800
-1999-04-20 00:00:00,81.87,81.87,80.37,80.75,11315600
-1999-04-21 00:00:00,80.62,80.62,77.19,78.44,10848800
-1999-04-22 00:00:00,78.37,79.25,76.62,78.94,9642200
-1999-04-23 00:00:00,78.94,79.12,77.37,78.31,6713800
-1999-04-26 00:00:00,78.31,78.31,76.75,77.69,5161200
-1999-04-27 00:00:00,77.87,78.94,77.56,78.25,8743200
-1999-04-28 00:00:00,79.0,82.5,78.56,81.5,11582800
-1999-04-29 00:00:00,81.75,85.25,80.62,84.5,15284400
-1999-04-30 00:00:00,84.25,84.25,82.19,83.06,16136000
-1999-05-03 00:00:00,83.0,86.5,82.56,86.06,12121600
-1999-05-04 00:00:00,86.62,87.25,86.0,86.44,14667800
-1999-05-05 00:00:00,86.37,86.37,84.12,84.81,9556000
-1999-05-06 00:00:00,83.87,84.56,81.62,82.37,8110400
-1999-05-07 00:00:00,82.37,83.19,81.5,82.94,7220000
-1999-05-10 00:00:00,82.0,83.62,81.94,82.37,6603800
-1999-05-11 00:00:00,82.56,82.62,81.31,81.62,6908200
-1999-05-12 00:00:00,80.5,80.5,78.0,79.06,11381200
-1999-05-13 00:00:00,79.31,80.12,79.31,79.37,9916200
-1999-05-14 00:00:00,79.19,79.94,78.25,78.75,7631600
-1999-05-17 00:00:00,78.62,79.25,78.31,79.0,7519000
-1999-05-18 00:00:00,79.12,79.12,77.56,77.75,8448200
-1999-05-19 00:00:00,78.12,78.94,77.75,78.69,6444600
-1999-05-20 00:00:00,78.75,80.06,78.25,80.0,9083400
-1999-05-21 00:00:00,80.12,83.0,79.62,82.75,11906000
-1999-05-24 00:00:00,82.75,83.62,79.0,79.62,8250000
-1999-05-25 00:00:00,79.62,82.31,79.62,80.19,8928800
-1999-05-26 00:00:00,80.44,82.75,80.12,81.94,9052800
-1999-05-27 00:00:00,81.87,81.87,78.62,78.81,8750400
-1999-05-28 00:00:00,78.87,79.87,78.0,79.87,8067800
-1999-06-01 00:00:00,79.62,79.62,77.31,78.75,6524600
-1999-06-02 00:00:00,79.25,80.94,79.25,80.25,6831600
-1999-06-03 00:00:00,80.5,81.25,78.87,79.94,5978200
-1999-06-04 00:00:00,80.12,80.75,78.87,80.69,6286600
-1999-06-07 00:00:00,80.44,80.94,80.0,80.87,4980000
-1999-06-08 00:00:00,80.62,80.87,79.25,79.81,7056200
-1999-06-09 00:00:00,79.69,80.5,78.94,80.12,5982800
-1999-06-10 00:00:00,79.75,80.37,79.06,79.62,7262800
-1999-06-11 00:00:00,79.87,80.31,78.69,78.94,5864600
-1999-06-14 00:00:00,78.94,81.62,78.94,81.12,6276800
-1999-06-15 00:00:00,81.0,83.44,80.81,82.12,7390400
-1999-06-16 00:00:00,82.87,83.0,80.31,80.56,6318200
-1999-06-17 00:00:00,80.69,81.31,80.0,81.25,3765400
-1999-06-18 00:00:00,80.81,82.12,80.19,80.37,10395000
-1999-06-21 00:00:00,79.44,79.87,77.37,78.25,6741600
-1999-06-22 00:00:00,77.25,77.87,76.81,77.0,7923200
-1999-06-23 00:00:00,77.56,78.5,77.56,78.12,8989600
-1999-06-24 00:00:00,78.06,78.25,75.81,76.5,7244000
-1999-06-25 00:00:00,76.25,76.81,75.87,76.19,6941600
-1999-06-28 00:00:00,76.31,76.5,74.87,75.06,8008400
-1999-06-29 00:00:00,75.44,77.12,74.94,77.0,8690000
-1999-06-30 00:00:00,77.44,78.12,76.94,77.12,11214400
-1999-07-01 00:00:00,77.12,78.75,77.0,78.44,8231600
-1999-07-02 00:00:00,79.0,79.62,77.87,79.5,5080400
-1999-07-06 00:00:00,79.44,80.31,79.31,80.06,7401000
-1999-07-07 00:00:00,80.25,80.56,78.5,80.44,7081200
-1999-07-08 00:00:00,80.62,81.62,79.56,79.62,8777600
-1999-07-09 00:00:00,79.37,79.87,78.75,79.44,5981800
-1999-07-12 00:00:00,79.69,79.87,79.06,79.44,5007800
-1999-07-13 00:00:00,78.69,79.31,78.12,78.44,6184000
-1999-07-14 00:00:00,78.56,78.94,78.25,78.44,5139600
-1999-07-15 00:00:00,78.62,79.25,78.44,78.94,6602800
-1999-07-16 00:00:00,79.0,79.44,77.87,79.31,6803400
-1999-07-19 00:00:00,78.62,79.12,78.06,78.81,5784600
-1999-07-20 00:00:00,78.87,79.0,77.25,77.94,10170600
-1999-07-21 00:00:00,76.94,78.62,76.25,78.12,9866000
-1999-07-22 00:00:00,78.0,78.25,75.31,78.19,8499000
-1999-07-23 00:00:00,78.19,79.19,77.75,79.12,6165600
-1999-07-26 00:00:00,79.06,80.62,77.81,78.0,7533400
-1999-07-27 00:00:00,78.31,78.62,77.12,77.56,6315400
-1999-07-28 00:00:00,77.37,79.75,77.12,78.94,6775000
-1999-07-29 00:00:00,78.12,78.37,77.44,77.87,7386600
-1999-07-30 00:00:00,78.81,79.94,78.44,79.37,8988800
-1999-08-02 00:00:00,79.75,79.75,77.62,77.87,6165600
-1999-08-03 00:00:00,78.0,78.81,77.31,78.81,5843400
-1999-08-04 00:00:00,78.81,80.37,78.44,79.87,8389000
-1999-08-05 00:00:00,80.37,82.19,80.0,82.19,10209400
-1999-08-06 00:00:00,81.75,81.81,79.81,80.37,6623200
-1999-08-09 00:00:00,80.56,81.0,79.94,80.37,5489600
-1999-08-10 00:00:00,80.62,81.62,80.37,81.19,10846000
-1999-08-11 00:00:00,80.87,82.12,80.5,81.94,10631800
-1999-08-12 00:00:00,82.0,82.25,81.12,81.81,7203400
-1999-08-13 00:00:00,82.06,82.19,80.94,81.56,6443200
-1999-08-16 00:00:00,81.31,81.56,80.31,81.56,7810600
-1999-08-17 00:00:00,81.62,82.0,80.94,81.81,7525600
-1999-08-18 00:00:00,81.56,82.69,81.12,82.56,7848400
-1999-08-19 00:00:00,81.37,82.62,81.25,81.81,5947600
-1999-08-20 00:00:00,82.25,82.62,81.31,82.56,6909000
-1999-08-23 00:00:00,82.62,82.94,82.0,82.81,5646000
-1999-08-24 00:00:00,82.37,82.56,80.81,81.62,6265400
-1999-08-25 00:00:00,82.12,82.5,81.0,82.25,6966800
-1999-08-26 00:00:00,81.62,81.94,80.0,80.31,8641600
-1999-08-27 00:00:00,80.5,80.94,79.12,79.31,4981000
-1999-08-30 00:00:00,79.31,79.75,77.81,77.81,4923400
-1999-08-31 00:00:00,78.06,79.87,78.0,78.87,7740400
-1999-09-01 00:00:00,79.0,79.19,78.12,78.31,6985600
-1999-09-02 00:00:00,77.87,78.5,76.75,77.5,7365400
-1999-09-03 00:00:00,77.75,79.25,77.62,79.06,6346800
-1999-09-07 00:00:00,79.06,80.0,78.62,79.5,6542600
-1999-09-08 00:00:00,79.25,81.31,79.25,81.19,7100400
-1999-09-09 00:00:00,81.56,83.0,81.19,81.25,9828400
-1999-09-10 00:00:00,81.5,81.75,80.31,80.44,5900400
-1999-09-13 00:00:00,79.75,80.12,78.5,78.62,7173400
-1999-09-14 00:00:00,78.37,80.25,78.31,79.19,7044000
-1999-09-15 00:00:00,79.19,79.19,76.81,77.25,9947200
-1999-09-16 00:00:00,77.37,78.0,76.37,77.69,6529400
-1999-09-17 00:00:00,78.37,80.19,77.87,79.87,10121000
-1999-09-20 00:00:00,80.0,80.0,77.81,78.19,5081000
-1999-09-21 00:00:00,77.5,77.87,76.06,76.75,7060600
-1999-09-22 00:00:00,76.81,77.44,75.37,75.37,9883800
-1999-09-23 00:00:00,75.87,77.44,74.31,74.81,9495000
-1999-09-24 00:00:00,74.25,75.06,73.75,74.81,8802600
-1999-09-27 00:00:00,74.75,76.06,74.37,75.12,6523200
-1999-09-28 00:00:00,74.56,74.87,72.12,74.69,11385400
-1999-09-29 00:00:00,76.25,76.44,74.62,74.75,7664400
-1999-09-30 00:00:00,75.19,76.25,74.69,76.0,8767800
-1999-10-01 00:00:00,75.94,76.12,74.56,74.62,7643400
-1999-10-04 00:00:00,74.5,74.94,72.12,73.0,12484600
-1999-10-05 00:00:00,72.75,73.37,71.25,72.19,8483200
-1999-10-06 00:00:00,72.12,74.0,71.62,74.0,13196600
-1999-10-07 00:00:00,73.81,73.81,72.62,73.12,6105400
-1999-10-08 00:00:00,72.62,73.31,72.06,72.75,6769600
-1999-10-11 00:00:00,72.75,73.69,72.5,73.37,6014600
-1999-10-12 00:00:00,73.44,74.12,73.06,73.31,6921800
-1999-10-13 00:00:00,74.12,74.25,73.37,73.62,9809400
-1999-10-14 00:00:00,73.25,74.75,72.87,74.37,8768200
-1999-10-15 00:00:00,74.31,74.31,72.0,72.0,9265600
-1999-10-18 00:00:00,72.25,73.19,71.5,73.0,6345000
-1999-10-19 00:00:00,73.87,74.0,72.94,73.44,5795400
-1999-10-20 00:00:00,73.87,76.62,73.56,76.5,10561600
-1999-10-21 00:00:00,75.5,76.37,75.06,76.06,7583200
-1999-10-22 00:00:00,76.87,76.94,75.87,76.87,5934000
-1999-10-25 00:00:00,75.75,76.12,73.75,74.0,6800000
-1999-10-26 00:00:00,73.0,73.37,71.69,72.06,11707600
-1999-10-27 00:00:00,72.12,72.87,71.5,71.75,9073800
-1999-10-28 00:00:00,72.75,73.94,72.37,73.12,9140600
-1999-10-29 00:00:00,73.62,74.5,72.69,74.06,8464400
-1999-11-01 00:00:00,74.06,75.0,73.56,74.75,6793400
-1999-11-02 00:00:00,74.37,75.19,73.94,74.12,5900400
-1999-11-03 00:00:00,74.62,74.62,72.56,73.0,7486800
-1999-11-04 00:00:00,73.69,73.94,72.5,73.0,7278800
-1999-11-05 00:00:00,73.0,73.0,70.06,70.62,14350400
-1999-11-08 00:00:00,71.0,74.81,71.0,74.31,11025600
-1999-11-09 00:00:00,74.94,75.37,74.37,75.31,6338800
-1999-11-10 00:00:00,75.62,76.19,75.31,76.0,8901800
-1999-11-11 00:00:00,76.06,76.87,75.37,76.81,7602600
-1999-11-12 00:00:00,76.94,77.94,76.5,77.87,6983800
-1999-11-15 00:00:00,77.87,78.06,77.37,78.0,7175400
-1999-11-16 00:00:00,78.25,79.19,77.0,79.19,8821800
-1999-11-17 00:00:00,79.12,81.25,79.0,80.25,14542600
-1999-11-18 00:00:00,81.0,81.37,80.19,81.06,9191000
-1999-11-19 00:00:00,81.0,81.06,79.62,79.69,7544600
-1999-11-22 00:00:00,79.69,80.06,79.19,79.55,7204000
-1999-11-23 00:00:00,79.87,79.94,77.69,78.0,8326200
-1999-11-24 00:00:00,77.87,79.62,77.56,79.12,9526000
-1999-11-26 00:00:00,78.5,79.06,78.0,78.0,2504400
-1999-11-29 00:00:00,77.87,79.5,77.56,79.37,8415000
-1999-11-30 00:00:00,80.0,80.19,78.87,79.31,11744600
-1999-12-01 00:00:00,79.25,82.87,79.25,82.5,12538800
-1999-12-02 00:00:00,82.87,82.87,81.25,82.08,10940000
-1999-12-03 00:00:00,82.0,83.12,81.62,82.53,11325600
-1999-12-06 00:00:00,82.25,84.0,82.0,83.87,9162600
-1999-12-07 00:00:00,84.0,85.19,83.75,83.87,15663800
-1999-12-08 00:00:00,83.62,84.5,82.62,83.48,9914600
-1999-12-09 00:00:00,84.37,86.56,83.87,86.12,12426200
-1999-12-10 00:00:00,85.81,85.81,82.69,82.81,10566600
-1999-12-13 00:00:00,83.37,83.81,81.06,82.66,12369600
-1999-12-14 00:00:00,82.0,83.12,82.0,82.37,11608200
-1999-12-15 00:00:00,83.25,84.25,83.06,83.06,13871600
-1999-12-16 00:00:00,81.75,84.81,81.75,83.75,11835400
-1999-12-17 00:00:00,83.94,84.25,82.25,82.62,21303200
-1999-12-20 00:00:00,83.25,83.69,81.0,81.92,6939600
-1999-12-21 00:00:00,81.0,82.0,80.62,80.75,7148200
-1999-12-22 00:00:00,80.69,81.87,80.06,81.0,8365600
-1999-12-23 00:00:00,82.44,84.06,81.5,83.81,7836200
-1999-12-27 00:00:00,83.94,84.19,81.25,82.0,7030000
-1999-12-28 00:00:00,81.56,82.56,80.5,80.69,8784000
-1999-12-29 00:00:00,81.0,82.31,80.87,81.19,4389400
-1999-12-30 00:00:00,81.37,81.37,79.75,80.44,5482800
-1999-12-31 00:00:00,80.56,81.0,80.19,80.56,2769000
-2000-01-03 00:00:00,79.5,80.75,77.87,78.31,13468400
-2000-01-04 00:00:00,77.37,78.19,76.5,76.81,14516800
-2000-01-05 00:00:00,78.0,81.75,77.81,81.0,17487800
-2000-01-06 00:00:00,80.62,85.81,80.19,85.19,19462600
-2000-01-07 00:00:00,85.94,86.25,84.0,84.94,16606000
-2000-01-10 00:00:00,84.19,84.62,83.56,83.75,8548400
-2000-01-11 00:00:00,83.75,85.25,83.62,84.0,8724000
-2000-01-12 00:00:00,83.25,84.37,82.81,83.5,10322200
-2000-01-13 00:00:00,83.5,86.0,83.12,85.44,12065000
-2000-01-14 00:00:00,85.5,85.5,83.0,83.75,11273800
-2000-01-18 00:00:00,82.75,85.5,82.37,84.75,11934600
-2000-01-19 00:00:00,84.25,85.87,83.69,85.56,13093800
-2000-01-20 00:00:00,85.19,85.25,82.69,83.69,9621000
-2000-01-21 00:00:00,84.0,85.19,83.31,85.0,14345600
-2000-01-24 00:00:00,85.44,86.31,83.0,84.25,12470400
-2000-01-25 00:00:00,84.0,86.12,83.81,84.06,11922600
-2000-01-26 00:00:00,84.06,84.56,82.69,83.5,9308200
-2000-01-27 00:00:00,83.31,83.31,79.75,81.0,10553200
-2000-01-28 00:00:00,80.0,81.0,78.87,78.87,10361600
-2000-01-31 00:00:00,78.62,83.56,77.87,82.87,14619000
-2000-02-01 00:00:00,83.31,83.44,81.37,83.19,10668400
-2000-02-02 00:00:00,83.25,84.87,83.25,83.81,11564400
-2000-02-03 00:00:00,83.44,84.0,80.06,82.37,11616800
-2000-02-04 00:00:00,83.5,83.5,80.06,80.87,11445400
-2000-02-07 00:00:00,79.5,81.25,79.5,80.75,7101800
-2000-02-08 00:00:00,81.0,81.87,78.69,78.94,9378800
-2000-02-09 00:00:00,76.75,77.31,76.0,76.25,12412800
-2000-02-10 00:00:00,76.25,77.69,75.31,75.87,13484400
-2000-02-11 00:00:00,76.0,76.69,72.69,73.87,12469000
-2000-02-14 00:00:00,74.5,76.94,74.44,76.44,9761200
-2000-02-15 00:00:00,77.75,80.56,77.44,79.31,10785600
-2000-02-16 00:00:00,79.0,80.37,78.37,80.0,10266600
-2000-02-17 00:00:00,79.0,79.0,77.31,77.87,11688800
-2000-02-18 00:00:00,77.31,77.37,75.0,75.0,13801000
-2000-02-22 00:00:00,76.25,76.94,74.5,75.44,10863200
-2000-02-23 00:00:00,74.12,75.81,73.12,74.62,8882600
-2000-02-24 00:00:00,72.69,73.44,71.5,72.81,10790000
-2000-02-25 00:00:00,72.56,74.37,70.0,71.06,11801000
-2000-02-28 00:00:00,71.0,75.31,69.87,73.5,11883800
-2000-02-29 00:00:00,73.5,75.62,72.94,75.31,10474400
-2000-03-01 00:00:00,75.37,76.25,73.19,76.06,9887200
-2000-03-02 00:00:00,76.0,77.69,75.56,77.0,9803400
-2000-03-03 00:00:00,76.5,76.5,74.25,75.69,10212200
-2000-03-06 00:00:00,74.0,75.0,72.0,72.94,10507200
-2000-03-07 00:00:00,72.12,81.0,72.0,80.0,22818200
-2000-03-08 00:00:00,77.5,82.0,77.5,79.62,19982200
-2000-03-09 00:00:00,78.0,80.56,77.44,80.44,10909600
-2000-03-10 00:00:00,80.0,80.19,76.31,77.03,9435600
-2000-03-13 00:00:00,76.5,77.94,74.37,75.87,9471600
-2000-03-14 00:00:00,75.12,78.0,74.62,77.25,9051800
-2000-03-15 00:00:00,77.19,78.0,74.69,77.75,11891000
-2000-03-16 00:00:00,78.0,79.94,75.87,79.75,11601200
-2000-03-17 00:00:00,79.31,79.69,77.0,77.12,14934400
-2000-03-20 00:00:00,76.19,77.31,74.31,74.87,10688800
-2000-03-21 00:00:00,75.75,77.75,75.62,77.0,10881000
-2000-03-22 00:00:00,77.0,77.0,74.44,74.94,14260600
-2000-03-23 00:00:00,74.62,76.06,74.31,75.5,10124400
-2000-03-24 00:00:00,75.75,77.56,75.62,77.25,8806800
-2000-03-27 00:00:00,77.25,78.19,75.75,76.52,9664600
-2000-03-28 00:00:00,75.62,79.0,75.62,79.0,8275000
-2000-03-29 00:00:00,78.19,81.94,77.75,80.5,20761200
-2000-03-30 00:00:00,81.44,81.81,77.69,78.62,13282200
-2000-03-31 00:00:00,78.87,79.94,77.81,78.0,12610600
-2000-04-03 00:00:00,77.75,80.75,77.69,80.5,9964400
-2000-04-04 00:00:00,79.94,82.87,79.94,82.5,16394400
-2000-04-05 00:00:00,82.0,83.12,79.5,79.75,13030600
-2000-04-06 00:00:00,80.56,82.0,80.06,81.75,8268200
-2000-04-07 00:00:00,81.0,81.37,79.06,79.56,7828800
-2000-04-10 00:00:00,79.0,79.62,78.12,78.25,9099400
-2000-04-11 00:00:00,78.94,80.94,78.69,79.37,10670000
-2000-04-12 00:00:00,80.0,81.5,79.69,79.94,8602600
-2000-04-13 00:00:00,79.94,81.0,78.81,80.0,8914600
-2000-04-14 00:00:00,79.81,81.75,78.0,78.75,11852800
-2000-04-17 00:00:00,78.62,79.37,75.12,75.5,16210000
-2000-04-18 00:00:00,76.0,76.81,75.0,76.19,12060000
-2000-04-19 00:00:00,76.25,78.44,76.0,77.44,12100000
-2000-04-20 00:00:00,77.44,79.0,77.06,79.0,8068200
-2000-04-24 00:00:00,78.62,81.0,77.19,79.87,8914400
-2000-04-25 00:00:00,80.25,81.5,80.12,81.0,11707200
-2000-04-26 00:00:00,81.0,81.0,79.31,80.12,8428200
-2000-04-27 00:00:00,79.62,80.94,78.62,80.69,9663400
-2000-04-28 00:00:00,80.44,80.44,77.69,77.69,9733200
-2000-05-01 00:00:00,78.31,79.06,77.69,78.0,8870400
-2000-05-02 00:00:00,78.19,79.56,78.0,78.25,8091200
-2000-05-03 00:00:00,78.37,78.44,77.0,77.5,7068200
-2000-05-04 00:00:00,78.0,79.69,77.81,79.5,10094600
-2000-05-05 00:00:00,78.75,80.0,78.69,80.0,7088800
-2000-05-08 00:00:00,79.87,80.75,79.37,80.44,7386000
-2000-05-09 00:00:00,80.5,80.87,78.75,79.44,8385600
-2000-05-10 00:00:00,79.69,82.12,79.62,81.5,11370000
-2000-05-11 00:00:00,81.81,83.37,81.5,82.94,10982600
-2000-05-12 00:00:00,82.44,82.69,81.69,82.03,7973400
-2000-05-15 00:00:00,81.94,83.87,81.75,83.62,8909000
-2000-05-16 00:00:00,83.25,83.69,82.25,83.25,8729600
-2000-05-17 00:00:00,82.0,82.5,80.5,81.37,11105400
-2000-05-18 00:00:00,81.5,82.37,80.94,81.45,7169600
-2000-05-19 00:00:00,80.19,82.12,79.94,81.75,8440400
-2000-05-22 00:00:00,82.37,83.94,82.25,83.31,9688200
-2000-05-23 00:00:00,83.44,83.56,81.62,83.0,8587200
-2000-05-24 00:00:00,82.81,83.44,82.06,82.94,9212200
-2000-05-25 00:00:00,82.37,82.56,80.69,81.44,8625400
-2000-05-26 00:00:00,81.69,83.12,81.56,82.37,5940400
-2000-05-30 00:00:00,82.0,83.62,81.81,83.5,10204000
-2000-05-31 00:00:00,83.0,83.87,82.31,83.31,9851600
-2000-06-01 00:00:00,83.56,83.56,80.87,82.94,11895400
-2000-06-02 00:00:00,81.06,81.94,78.62,79.19,18611600
-2000-06-05 00:00:00,79.0,79.75,79.0,79.31,8662800
-2000-06-06 00:00:00,79.0,82.5,78.75,82.31,12141600
-2000-06-07 00:00:00,82.0,82.44,80.87,81.12,9567800
-2000-06-08 00:00:00,80.12,80.62,79.94,80.06,10679600
-2000-06-09 00:00:00,80.0,80.56,79.12,79.19,9392600
-2000-06-12 00:00:00,79.87,81.69,79.87,80.75,11281800
-2000-06-13 00:00:00,81.25,82.0,81.0,81.19,7580000
-2000-06-14 00:00:00,81.94,83.75,81.75,82.62,11070000
-2000-06-15 00:00:00,82.5,83.5,81.75,82.44,11326000
-2000-06-16 00:00:00,82.62,84.37,82.62,84.37,19659000
-2000-06-19 00:00:00,83.94,84.25,82.5,84.06,9033800
-2000-06-20 00:00:00,82.5,83.37,81.75,83.25,8803800
-2000-06-21 00:00:00,82.0,84.44,81.81,83.95,9381200
-2000-06-22 00:00:00,84.37,84.75,82.0,82.69,9393800
-2000-06-23 00:00:00,83.37,83.75,82.69,83.12,5769600
-2000-06-26 00:00:00,83.25,84.19,82.75,83.36,6345600
-2000-06-27 00:00:00,83.44,83.62,81.94,82.06,8167200
-2000-06-28 00:00:00,82.06,82.62,81.56,82.12,7355600
-2000-06-29 00:00:00,81.56,82.0,81.0,81.2,9440400
-2000-06-30 00:00:00,80.69,80.94,77.69,78.5,19927200
-2000-07-03 00:00:00,78.81,79.75,78.75,79.55,8593800
-2000-07-05 00:00:00,78.94,78.94,76.56,76.94,13743400
-2000-07-06 00:00:00,77.75,79.37,77.56,78.19,10967200
-2000-07-07 00:00:00,78.62,79.37,78.0,78.52,9288400
-2000-07-10 00:00:00,78.5,79.19,78.0,78.12,6440400
-2000-07-11 00:00:00,78.12,80.75,78.12,80.56,8875400
-2000-07-12 00:00:00,80.31,80.5,78.61,78.61,7559400
-2000-07-13 00:00:00,78.5,78.62,77.37,78.0,7906000
-2000-07-14 00:00:00,77.44,77.87,76.44,77.56,9973200
-2000-07-17 00:00:00,79.94,79.94,77.75,78.75,10947800
-2000-07-18 00:00:00,78.06,78.94,77.5,78.19,12313800
-2000-07-19 00:00:00,78.62,79.31,78.12,78.69,8630600
-2000-07-20 00:00:00,78.56,79.5,78.0,78.12,7799600
-2000-07-21 00:00:00,78.69,78.75,76.87,77.12,8365600
-2000-07-24 00:00:00,77.0,77.31,75.87,77.25,8325000
-2000-07-25 00:00:00,77.0,77.5,75.12,75.37,11017800
-2000-07-26 00:00:00,76.31,76.87,75.75,76.19,17265600
-2000-07-27 00:00:00,77.0,81.0,77.0,80.5,16792200
-2000-07-28 00:00:00,80.06,80.94,79.62,80.0,7991200
-2000-07-31 00:00:00,80.06,81.12,79.19,80.19,11641000
-2000-08-01 00:00:00,80.94,81.56,79.75,80.0,12362800
-2000-08-02 00:00:00,81.44,83.12,81.25,82.87,16513800
-2000-08-03 00:00:00,82.75,83.56,81.0,81.44,9909000
-2000-08-04 00:00:00,81.25,82.12,79.94,81.7,8028400
-2000-08-07 00:00:00,80.87,81.44,80.69,80.89,7350400
-2000-08-08 00:00:00,80.87,81.19,80.37,80.8,6281600
-2000-08-09 00:00:00,81.62,82.25,81.06,81.06,9486800
-2000-08-10 00:00:00,81.0,82.06,81.0,81.0,7045400
-2000-08-11 00:00:00,82.44,82.44,81.12,81.37,6122600
-2000-08-14 00:00:00,82.19,83.0,81.56,82.56,6545400
-2000-08-15 00:00:00,83.0,83.37,81.25,81.31,7169000
-2000-08-16 00:00:00,81.69,82.77,81.62,82.77,7302800
-2000-08-17 00:00:00,82.75,84.0,82.75,83.81,8357800
-2000-08-18 00:00:00,83.19,83.69,82.25,82.92,8307800
-2000-08-21 00:00:00,83.0,83.75,82.75,83.5,5158800
-2000-08-22 00:00:00,83.81,84.0,83.0,83.12,6471200
-2000-08-23 00:00:00,83.75,84.75,83.75,84.5,9296600
-2000-08-24 00:00:00,83.37,83.37,82.5,82.94,11207800
-2000-08-25 00:00:00,83.0,83.69,82.44,82.94,6402800
-2000-08-28 00:00:00,82.69,83.81,82.56,82.81,5892600
-2000-08-29 00:00:00,82.81,83.0,82.25,82.52,6426200
-2000-08-30 00:00:00,82.31,82.37,81.19,81.36,7706200
-2000-08-31 00:00:00,81.75,82.25,81.37,81.64,7736800
-2000-09-01 00:00:00,82.0,82.87,81.75,82.5,8087600
-2000-09-05 00:00:00,83.12,83.5,82.56,83.37,11932800
-2000-09-06 00:00:00,83.56,84.06,83.0,83.0,11900600
-2000-09-07 00:00:00,83.5,84.19,83.5,83.75,7307200
-2000-09-08 00:00:00,83.06,83.5,82.25,83.5,9295400
-2000-09-11 00:00:00,83.5,85.5,83.44,84.98,14309000
-2000-09-12 00:00:00,85.75,86.44,84.75,85.75,15150400
-2000-09-13 00:00:00,85.81,85.81,85.25,85.81,10446200
-2000-09-14 00:00:00,85.56,85.69,84.81,85.27,8713800
-2000-09-15 00:00:00,86.87,89.87,86.62,88.0,24841800
-2000-09-18 00:00:00,89.12,90.75,89.0,89.64,17322800
-2000-09-19 00:00:00,89.06,89.25,87.87,88.0,12281000
-2000-09-20 00:00:00,88.19,89.44,86.44,86.5,17369400
-2000-09-21 00:00:00,86.25,86.87,85.56,86.31,15930400
-2000-09-22 00:00:00,86.31,86.75,84.87,86.5,18030600
-2000-09-25 00:00:00,85.87,86.06,84.31,85.86,16946200
-2000-09-26 00:00:00,86.0,87.81,86.0,86.62,11543400
-2000-09-27 00:00:00,86.75,89.5,86.69,89.25,11934600
-2000-09-28 00:00:00,89.31,89.87,88.56,89.14,17246800
-2000-09-29 00:00:00,89.62,89.94,89.0,89.11,12960600
-2000-10-02 00:00:00,89.37,91.69,89.37,91.44,12707800
-2000-10-03 00:00:00,90.94,91.62,90.5,90.81,10047800
-2000-10-04 00:00:00,90.19,90.31,88.75,89.25,13753400
-2000-10-05 00:00:00,88.62,89.75,87.94,89.19,11164000
-2000-10-06 00:00:00,89.94,91.31,89.06,89.44,10408800
-2000-10-09 00:00:00,89.44,91.56,89.25,91.12,10666000
-2000-10-10 00:00:00,91.69,93.81,91.5,93.31,14812200
-2000-10-11 00:00:00,93.94,95.44,93.37,93.75,20729000
-2000-10-12 00:00:00,93.0,94.87,92.94,94.12,19561600
-2000-10-13 00:00:00,93.19,93.44,89.56,90.5,17017600
-2000-10-16 00:00:00,90.5,90.5,87.44,87.81,13974600
-2000-10-17 00:00:00,88.87,89.75,87.31,87.81,12940400
-2000-10-18 00:00:00,89.0,89.69,86.44,86.56,12511200
-2000-10-19 00:00:00,86.37,88.19,85.81,86.5,12549600
-2000-10-20 00:00:00,86.31,88.44,86.31,88.44,10664400
-2000-10-23 00:00:00,88.37,89.19,87.12,89.06,11167200
-2000-10-24 00:00:00,90.0,90.25,86.5,86.75,12755400
-2000-10-25 00:00:00,88.5,88.5,87.0,87.19,10836200
-2000-10-26 00:00:00,88.19,88.94,87.56,87.75,10388200
-2000-10-27 00:00:00,86.5,87.69,86.25,87.56,7944600
-2000-10-30 00:00:00,87.56,89.81,87.56,89.44,10715600
-2000-10-31 00:00:00,89.44,89.87,87.56,89.19,10075600
-2000-11-01 00:00:00,89.94,92.06,89.94,92.06,14387800
-2000-11-02 00:00:00,90.94,91.0,88.12,88.19,14973400
-2000-11-03 00:00:00,88.0,88.94,87.37,87.5,10279000
-2000-11-06 00:00:00,87.75,89.19,86.81,88.69,9357200
-2000-11-07 00:00:00,88.94,90.37,88.62,89.0,8639600
-2000-11-08 00:00:00,89.0,91.06,89.0,90.69,10081800
-2000-11-09 00:00:00,90.87,91.25,88.19,89.87,10650000
-2000-11-10 00:00:00,89.87,90.69,89.56,89.56,8008200
-2000-11-13 00:00:00,89.62,91.19,88.31,89.94,9171600
-2000-11-14 00:00:00,89.75,90.69,89.25,89.87,8376600
-2000-11-15 00:00:00,90.75,91.37,89.87,90.37,8943200
-2000-11-16 00:00:00,90.31,91.69,89.94,90.69,8977800
-2000-11-17 00:00:00,90.69,91.0,89.81,90.31,9952600
-2000-11-20 00:00:00,90.56,91.94,90.56,91.37,7814400
-2000-11-21 00:00:00,91.19,94.37,91.19,93.12,12772600
-2000-11-22 00:00:00,92.5,94.37,92.12,94.25,11545400
-2000-11-24 00:00:00,94.06,94.69,93.94,94.44,5138400
-2000-11-27 00:00:00,93.5,94.0,92.75,93.12,9071200
-2000-11-28 00:00:00,92.56,94.31,92.31,93.06,10088400
-2000-11-29 00:00:00,92.19,92.19,88.69,88.94,16309400
-2000-11-30 00:00:00,89.5,90.0,86.56,88.0,14648800
-2000-12-01 00:00:00,87.94,89.44,87.94,88.81,12058400
-2000-12-04 00:00:00,88.81,91.0,88.75,90.69,8977800
-2000-12-05 00:00:00,90.25,91.37,87.75,88.37,11628800
-2000-12-06 00:00:00,87.12,88.0,85.69,86.25,17454000
-2000-12-07 00:00:00,86.5,89.25,86.5,88.0,12828200
-2000-12-08 00:00:00,88.06,89.31,86.81,88.5,10089400
-2000-12-11 00:00:00,88.56,88.69,85.62,85.75,14661800
-2000-12-12 00:00:00,87.19,87.37,85.94,86.56,11532200
-2000-12-13 00:00:00,86.75,88.31,86.75,87.69,11980600
-2000-12-14 00:00:00,86.75,87.19,85.12,85.5,14228800
-2000-12-15 00:00:00,84.5,86.5,84.12,84.12,26035600
-2000-12-18 00:00:00,84.25,86.87,84.06,86.37,12786600
-2000-12-19 00:00:00,86.12,88.5,86.12,87.19,12689000
-2000-12-20 00:00:00,87.25,87.5,85.12,85.19,11923800
-2000-12-21 00:00:00,85.0,86.75,84.75,84.75,12704000
-2000-12-22 00:00:00,84.87,86.94,84.62,86.81,8545000
-2000-12-26 00:00:00,86.81,88.81,86.81,88.56,5581000
-2000-12-27 00:00:00,88.81,89.31,87.19,87.75,10447800
-2000-12-28 00:00:00,87.62,87.75,86.62,86.87,10862800
-2000-12-29 00:00:00,87.0,88.0,86.0,86.94,9566200
-2001-01-02 00:00:00,86.69,89.37,86.5,89.12,13101800
-2001-01-03 00:00:00,89.12,89.75,85.25,85.25,20828200
-2001-01-04 00:00:00,85.62,85.75,81.94,82.87,24570600
-2001-01-05 00:00:00,82.87,85.06,82.81,83.25,18787800
-2001-01-08 00:00:00,83.5,84.19,82.75,82.87,11069400
-2001-01-09 00:00:00,82.62,82.62,81.44,82.0,11525600
-2001-01-10 00:00:00,82.25,82.44,80.44,81.0,20621000
-2001-01-11 00:00:00,81.62,82.87,81.37,81.75,10994400
-2001-01-12 00:00:00,81.75,83.0,80.94,82.81,11902800
-2001-01-16 00:00:00,81.87,82.44,80.56,81.81,15610400
-2001-01-17 00:00:00,81.06,81.44,79.62,80.25,14725400
-2001-01-18 00:00:00,80.56,80.62,79.0,79.12,17207800
-2001-01-19 00:00:00,78.87,79.87,78.69,79.44,20299000
-2001-01-22 00:00:00,79.75,80.62,79.25,80.25,13862600
-2001-01-23 00:00:00,80.5,81.94,80.12,81.81,11138200
-2001-01-24 00:00:00,82.25,82.5,81.0,81.62,12871000
-2001-01-25 00:00:00,82.31,82.81,82.0,82.5,13603400
-2001-01-26 00:00:00,82.5,82.56,80.69,81.0,11860000
-2001-01-29 00:00:00,80.05,81.2,79.69,80.2,10545800
-2001-01-30 00:00:00,81.5,82.45,80.2,81.98,9700400
-2001-01-31 00:00:00,82.75,84.38,82.75,84.15,17017600
-2001-02-01 00:00:00,84.15,84.15,82.8,83.49,9116600
-2001-02-02 00:00:00,83.8,84.5,82.9,82.99,10397600
-2001-02-05 00:00:00,83.25,85.1,83.25,84.8,10757400
-2001-02-06 00:00:00,84.95,84.96,83.6,84.34,10953000
-2001-02-07 00:00:00,84.5,85.15,83.81,84.36,11624800
-2001-02-08 00:00:00,84.75,85.4,84.0,84.5,9898800
-2001-02-09 00:00:00,84.75,86.65,84.75,85.86,10768000
-2001-02-12 00:00:00,85.86,86.25,85.37,85.76,8320200
-2001-02-13 00:00:00,84.95,85.35,84.4,84.79,9300800
-2001-02-14 00:00:00,83.95,84.95,83.5,83.93,13480200
-2001-02-15 00:00:00,83.2,83.4,81.55,82.5,13022400
-2001-02-16 00:00:00,83.2,84.74,83.0,84.02,13480000
-2001-02-20 00:00:00,83.6,84.39,82.65,83.8,7721600
-2001-02-21 00:00:00,84.8,85.2,83.5,83.52,8660400
-2001-02-22 00:00:00,84.0,84.5,83.5,84.21,9965000
-2001-02-23 00:00:00,84.0,84.21,82.76,83.5,10157800
-2001-02-26 00:00:00,82.85,84.0,82.65,83.8,9690400
-2001-02-27 00:00:00,83.9,84.1,81.9,82.3,13944600
-2001-02-28 00:00:00,82.5,82.96,80.9,81.05,11591200
-2001-03-01 00:00:00,80.8,82.5,80.77,81.4,12507400
-2001-03-02 00:00:00,82.7,83.87,82.18,83.21,10093800
-2001-03-05 00:00:00,82.95,84.4,82.87,83.85,10030200
-2001-03-06 00:00:00,84.1,84.3,83.2,83.6,9572400
-2001-03-07 00:00:00,84.1,84.35,83.41,84.21,10331400
-2001-03-08 00:00:00,84.21,85.85,84.01,85.85,11167600
-2001-03-09 00:00:00,85.6,86.49,85.26,85.99,10905800
-2001-03-12 00:00:00,85.99,85.99,83.75,83.76,11102000
-2001-03-13 00:00:00,83.2,83.53,82.48,83.3,11603600
-2001-03-14 00:00:00,82.3,83.0,81.95,82.64,11598800
-2001-03-15 00:00:00,83.75,83.75,81.45,82.95,13140200
-2001-03-16 00:00:00,81.85,82.9,81.68,81.7,21222200
-2001-03-19 00:00:00,81.4,82.84,81.25,81.26,11753000
-2001-03-20 00:00:00,81.3,82.67,80.61,80.66,11128800
-2001-03-21 00:00:00,80.43,81.24,79.58,79.81,11964800
-2001-03-22 00:00:00,79.75,80.05,75.2,77.7,18738000
-2001-03-23 00:00:00,76.75,77.95,76.51,76.9,17656800
-2001-03-26 00:00:00,77.99,78.74,77.79,78.25,14797200
-2001-03-27 00:00:00,79.3,81.1,79.07,80.64,14715800
-2001-03-28 00:00:00,79.7,80.0,77.8,78.65,11226800
-2001-03-29 00:00:00,77.9,78.7,77.4,78.29,9389000
-2001-03-30 00:00:00,79.05,81.0,79.0,81.0,13186600
-2001-04-02 00:00:00,81.0,81.3,79.06,79.6,13300400
-2001-04-03 00:00:00,79.3,79.45,77.0,77.9,14200800
-2001-04-04 00:00:00,77.9,79.72,77.83,78.7,11742600
-2001-04-05 00:00:00,79.9,80.99,79.3,80.93,11078400
-2001-04-06 00:00:00,81.0,82.1,79.1,82.1,12139000
-2001-04-09 00:00:00,82.1,83.04,81.92,82.51,11913800
-2001-04-10 00:00:00,83.5,84.49,83.0,84.0,12221600
-2001-04-11 00:00:00,83.05,83.2,81.6,81.94,14246800
-2001-04-12 00:00:00,81.95,82.86,81.51,82.0,10998400
-2001-04-16 00:00:00,82.12,84.58,82.12,84.55,11912600
-2001-04-17 00:00:00,83.5,84.79,83.5,84.71,14030600
-2001-04-18 00:00:00,84.7,85.41,83.71,85.13,16537800
-2001-04-19 00:00:00,84.55,85.2,83.69,84.45,13994000
-2001-04-20 00:00:00,84.3,85.39,84.3,85.17,12165800
-2001-04-23 00:00:00,85.95,88.03,85.9,88.0,16205800
-2001-04-24 00:00:00,88.0,89.0,87.2,87.49,14400800
-2001-04-25 00:00:00,88.0,89.83,87.7,89.09,15461200
-2001-04-26 00:00:00,89.3,89.55,88.55,88.85,13923000
-2001-04-27 00:00:00,89.1,89.26,88.2,89.06,9939800
-2001-04-30 00:00:00,88.9,89.88,88.55,88.6,15066600
-2001-05-01 00:00:00,88.8,89.04,88.15,88.8,9711600
-2001-05-02 00:00:00,87.65,87.66,86.26,86.5,16951600
-2001-05-03 00:00:00,86.5,86.8,85.45,86.1,13183800
-2001-05-04 00:00:00,86.11,87.79,86.11,87.55,9690000
-2001-05-07 00:00:00,87.55,88.82,87.25,88.19,10081400
-2001-05-08 00:00:00,88.1,89.15,87.6,88.74,11055000
-2001-05-09 00:00:00,89.1,89.75,88.89,89.72,10886200
-2001-05-10 00:00:00,89.3,89.38,88.03,88.1,10117200
-2001-05-11 00:00:00,88.1,88.1,86.65,87.64,8956400
-2001-05-14 00:00:00,88.2,89.44,88.1,89.06,9779400
-2001-05-15 00:00:00,89.06,89.54,88.65,89.45,9016800
-2001-05-16 00:00:00,89.45,90.0,89.04,89.5,16337000
-2001-05-17 00:00:00,89.15,89.16,88.27,88.73,11597600
-2001-05-18 00:00:00,88.95,90.25,88.8,90.2,14289200
-2001-05-21 00:00:00,90.45,90.65,88.72,88.75,12277800
-2001-05-22 00:00:00,88.8,89.02,88.48,88.81,11800600
-2001-05-23 00:00:00,88.81,88.81,86.98,87.27,12371000
-2001-05-24 00:00:00,87.85,88.16,87.3,87.93,8676800
-2001-05-25 00:00:00,87.73,88.68,87.71,88.1,9276600
-2001-05-29 00:00:00,88.9,89.22,87.8,87.8,12247200
-2001-05-30 00:00:00,88.4,90.0,87.99,88.87,16315800
-2001-05-31 00:00:00,88.3,89.34,88.3,88.75,11855800
-2001-06-01 00:00:00,89.0,89.1,88.17,88.95,7832400
-2001-06-04 00:00:00,89.8,90.85,89.71,90.83,9830600
-2001-06-05 00:00:00,90.83,91.67,89.83,91.55,12484800
-2001-06-06 00:00:00,90.55,90.75,89.22,89.4,15883600
-2001-06-07 00:00:00,89.65,89.98,88.95,89.18,12797600
-2001-06-08 00:00:00,89.0,89.52,88.39,89.39,8796400
-2001-06-11 00:00:00,89.5,90.5,89.3,89.7,10153000
-2001-06-12 00:00:00,90.48,90.48,89.41,90.12,10999400
-2001-06-13 00:00:00,90.37,90.72,89.5,89.98,8818600
-2001-06-14 00:00:00,89.0,89.8,88.55,88.85,9028000
-2001-06-15 00:00:00,88.8,90.28,88.75,88.9,22961200
-2001-06-18 00:00:00,89.22,89.22,88.32,88.5,9187600
-2001-06-19 00:00:00,88.75,88.88,88.05,88.37,8804800
-2001-06-20 00:00:00,87.9,89.15,87.7,87.73,12691800
-2001-06-21 00:00:00,87.7,88.41,86.71,88.41,14991800
-2001-06-22 00:00:00,88.5,89.02,87.85,88.91,11417800
-2001-06-25 00:00:00,88.02,89.13,88.02,88.52,10308200
-2001-06-26 00:00:00,88.4,89.0,88.38,88.56,10318400
-2001-06-27 00:00:00,88.05,88.15,87.21,87.22,11581600
-2001-06-28 00:00:00,86.35,87.03,86.16,86.82,15586800
-2001-06-29 00:00:00,86.82,87.91,86.55,87.35,15372000
-2001-07-02 00:00:00,88.25,88.8,87.45,87.7,11477400
-2001-07-03 00:00:00,87.65,87.65,86.86,87.34,6655000
-2001-07-05 00:00:00,87.5,88.19,86.86,87.0,10128400
-2001-07-06 00:00:00,87.6,87.8,86.3,86.8,9679400
-2001-07-09 00:00:00,87.05,87.05,86.18,86.72,9224600
-2001-07-10 00:00:00,86.5,86.63,85.75,85.76,10404600
-2001-07-11 00:00:00,85.5,85.76,84.05,84.95,13727600
-2001-07-12 00:00:00,84.15,85.92,84.1,85.45,9642400
-2001-07-13 00:00:00,85.45,86.98,85.33,85.98,9135800
-2001-07-16 00:00:00,86.15,86.99,85.56,85.99,9728200
-2001-07-17 00:00:00,86.22,86.59,84.95,85.3,11735400
-2001-07-18 00:00:00,84.5,84.75,83.45,84.25,18791200
-2001-07-19 00:00:00,43.2,43.55,42.6,43.08,11467400
-2001-07-20 00:00:00,43.15,43.6,43.15,43.36,11197100
-2001-07-23 00:00:00,43.5,43.72,42.15,42.5,9599700
-2001-07-24 00:00:00,42.48,42.48,40.52,40.97,14718900
-2001-07-25 00:00:00,41.4,42.4,41.15,42.13,11584800
-2001-07-26 00:00:00,41.3,42.75,41.29,42.72,10422700
-2001-07-27 00:00:00,42.55,42.95,41.86,42.73,8373800
-2001-07-30 00:00:00,42.4,42.7,42.16,42.41,6948900
-2001-07-31 00:00:00,42.2,42.89,41.75,41.76,11069300
-2001-08-01 00:00:00,42.45,42.49,41.51,41.6,8070600
-2001-08-02 00:00:00,41.52,41.9,41.39,41.73,8630400
-2001-08-03 00:00:00,41.9,41.92,40.8,41.26,8845300
-2001-08-06 00:00:00,41.26,41.35,40.73,40.85,8385200
-2001-08-07 00:00:00,41.0,41.4,40.88,41.38,8982400
-2001-08-08 00:00:00,41.75,41.95,40.99,41.25,9474300
-2001-08-09 00:00:00,40.8,41.24,40.6,40.95,8303300
-2001-08-10 00:00:00,41.3,41.8,40.75,41.35,8975300
-2001-08-13 00:00:00,41.4,41.79,41.26,41.4,6982100
-2001-08-14 00:00:00,41.46,41.7,40.82,41.15,8049700
-2001-08-15 00:00:00,41.5,41.85,41.0,41.5,9303000
-2001-08-16 00:00:00,41.35,41.64,40.86,41.29,7555000
-2001-08-17 00:00:00,41.29,41.29,40.18,40.47,8613200
-2001-08-20 00:00:00,40.42,40.87,40.35,40.75,9529300
-2001-08-21 00:00:00,40.85,41.0,40.05,40.39,7801500
-2001-08-22 00:00:00,40.85,41.25,40.62,40.71,9659400
-2001-08-23 00:00:00,40.51,41.24,40.51,40.89,7192000
-2001-08-24 00:00:00,41.14,41.7,40.72,41.7,6682200
-2001-08-27 00:00:00,41.7,41.77,41.0,41.05,6147100
-2001-08-28 00:00:00,41.1,41.23,40.5,40.51,6595400
-2001-08-29 00:00:00,40.97,41.17,40.38,40.38,8114500
-2001-08-30 00:00:00,40.79,41.26,40.15,40.15,10675800
-2001-08-31 00:00:00,40.47,40.89,40.11,40.15,7608200
-2001-09-04 00:00:00,40.6,41.35,40.51,40.75,9245400
-2001-09-05 00:00:00,40.85,41.3,40.1,41.22,9563600
-2001-09-06 00:00:00,41.19,41.5,40.6,40.9,10297800
-2001-09-07 00:00:00,40.48,41.29,40.35,40.9,10107800
-2001-09-10 00:00:00,40.7,41.35,40.4,41.24,10776100
-2001-09-17 00:00:00,41.24,41.45,39.77,40.15,16657100
-2001-09-18 00:00:00,40.15,40.25,39.02,39.48,10088000
-2001-09-19 00:00:00,39.48,39.49,36.13,38.41,15398700
-2001-09-20 00:00:00,37.45,37.75,36.8,37.02,12957600
-2001-09-21 00:00:00,35.5,37.05,35.01,35.83,21352100
-2001-09-24 00:00:00,36.0,36.85,35.4,35.86,14025500
-2001-09-25 00:00:00,35.61,36.3,35.25,36.28,15554700
-2001-09-26 00:00:00,36.75,36.95,35.78,36.01,11499000
-2001-09-27 00:00:00,36.7,38.55,36.5,38.42,13313100
-2001-09-28 00:00:00,39.5,39.6,38.9,39.4,14064200
-2001-10-01 00:00:00,39.25,39.75,38.05,39.09,10035100
-2001-10-02 00:00:00,39.08,39.99,38.6,39.99,10912800
-2001-10-03 00:00:00,39.6,40.05,39.0,39.84,12929300
-2001-10-04 00:00:00,39.7,41.29,39.66,40.58,12016200
-2001-10-05 00:00:00,41.15,41.29,39.96,40.69,11435000
-2001-10-08 00:00:00,40.39,41.26,40.02,40.94,8799500
-2001-10-09 00:00:00,41.2,41.25,40.38,41.06,7209300
-2001-10-10 00:00:00,41.06,42.49,40.9,42.28,10453500
-2001-10-11 00:00:00,42.28,42.7,41.77,42.09,10752400
-2001-10-12 00:00:00,42.09,42.54,41.51,42.29,11408000
-2001-10-15 00:00:00,41.95,42.19,41.41,41.65,6662000
-2001-10-16 00:00:00,41.66,42.0,41.32,41.75,6859800
-2001-10-17 00:00:00,41.8,42.35,41.42,41.44,8573900
-2001-10-18 00:00:00,40.8,41.26,40.16,40.4,9571200
-2001-10-19 00:00:00,40.29,40.9,39.61,40.54,11638600
-2001-10-22 00:00:00,40.49,41.34,40.2,41.12,7325300
-2001-10-23 00:00:00,40.68,41.52,40.46,40.87,9007100
-2001-10-24 00:00:00,40.5,40.54,39.78,39.86,12944800
-2001-10-25 00:00:00,39.3,40.59,39.3,40.56,10624700
-2001-10-26 00:00:00,40.4,41.2,40.3,41.06,7607600
-2001-10-29 00:00:00,40.63,40.99,40.48,40.68,7502300
-2001-10-30 00:00:00,39.75,40.07,39.27,39.46,10704400
-2001-10-31 00:00:00,39.46,40.39,39.35,39.45,10031200
-2001-11-01 00:00:00,39.45,40.53,39.05,40.49,9657100
-2001-11-02 00:00:00,39.8,39.93,39.37,39.76,6733400
-2001-11-05 00:00:00,40.0,40.09,39.0,39.39,11013900
-2001-11-06 00:00:00,38.85,39.49,38.26,39.47,11956600
-2001-11-07 00:00:00,39.0,39.53,38.65,39.08,10909200
-2001-11-08 00:00:00,39.28,39.64,39.15,39.5,10376400
-2001-11-09 00:00:00,39.9,40.4,39.81,40.25,7886400
-2001-11-12 00:00:00,39.4,40.21,39.4,40.06,6826800
-2001-11-13 00:00:00,40.02,40.58,39.9,40.5,8589200
-2001-11-14 00:00:00,39.9,40.34,38.42,38.7,17174900
-2001-11-15 00:00:00,38.1,38.11,36.79,37.19,23268200
-2001-11-16 00:00:00,37.31,37.61,36.93,37.54,19030100
-2001-11-19 00:00:00,37.4,37.5,36.76,37.01,14306300
-2001-11-20 00:00:00,37.97,38.44,37.6,37.96,14734800
-2001-11-21 00:00:00,38.3,38.7,37.8,37.88,8165400
-2001-11-23 00:00:00,37.75,38.65,37.41,38.44,4286300
-2001-11-26 00:00:00,38.05,38.25,37.35,37.77,9741300
-2001-11-27 00:00:00,37.52,37.93,37.0,37.35,17340600
-2001-11-28 00:00:00,37.15,37.43,36.81,37.1,9617900
-2001-11-29 00:00:00,37.35,37.69,37.11,37.45,8727500
-2001-11-30 00:00:00,37.63,37.7,37.19,37.4,11246000
-2001-12-03 00:00:00,37.4,38.2,37.04,37.66,14895900
-2001-12-04 00:00:00,38.0,38.37,37.6,38.31,10647200
-2001-12-05 00:00:00,38.85,38.95,38.5,38.88,16500300
-2001-12-06 00:00:00,38.75,38.75,37.3,37.33,15664100
-2001-12-07 00:00:00,37.5,38.25,37.3,38.07,9949200
-2001-12-10 00:00:00,38.07,38.09,37.51,37.55,9827200
-2001-12-11 00:00:00,37.67,38.05,36.75,36.81,12167800
-2001-12-12 00:00:00,37.15,37.54,36.91,37.42,10129100
-2001-12-13 00:00:00,37.6,37.6,36.41,36.44,15932100
-2001-12-14 00:00:00,36.64,37.2,36.52,36.86,11362400
-2001-12-17 00:00:00,36.8,37.52,36.54,37.47,12363700
-2001-12-18 00:00:00,37.58,37.75,37.41,37.55,10264600
-2001-12-19 00:00:00,37.55,38.5,37.41,38.35,13299900
-2001-12-20 00:00:00,38.55,38.76,38.14,38.3,12066500
-2001-12-21 00:00:00,38.6,39.47,38.5,38.5,25322600
-2001-12-24 00:00:00,38.85,39.45,38.82,39.0,4913700
-2001-12-26 00:00:00,39.15,40.3,39.12,39.6,9961800
-2001-12-27 00:00:00,39.61,40.14,39.45,39.79,7395400
-2001-12-28 00:00:00,39.95,40.1,39.66,39.78,8007800
-2001-12-31 00:00:00,39.88,40.0,39.16,39.3,8730500
-2002-01-02 00:00:00,39.3,39.6,38.9,39.6,11261900
-2002-01-03 00:00:00,39.85,39.98,39.41,39.66,10128200
-2002-01-04 00:00:00,39.7,40.07,39.6,40.0,8052100
-2002-01-07 00:00:00,39.75,40.09,39.49,39.65,9945700
-2002-01-08 00:00:00,39.9,39.99,39.5,39.7,8278000
-2002-01-09 00:00:00,39.6,39.97,39.1,39.24,10036700
-2002-01-10 00:00:00,39.24,39.77,39.06,39.39,7847500
-2002-01-11 00:00:00,39.39,39.6,38.45,38.5,9459000
-2002-01-14 00:00:00,38.6,39.2,38.5,38.64,10142900
-2002-01-15 00:00:00,38.89,39.55,38.88,39.3,9488500
-2002-01-16 00:00:00,39.0,39.01,38.46,38.5,8913000
-2002-01-17 00:00:00,38.62,39.03,38.6,38.64,7479600
-2002-01-18 00:00:00,38.64,38.85,38.28,38.4,10301800
-2002-01-22 00:00:00,38.85,39.5,38.01,38.02,7158800
-2002-01-23 00:00:00,38.5,39.17,38.5,38.9,9892700
-2002-01-24 00:00:00,38.6,38.99,38.51,38.8,10113800
-2002-01-25 00:00:00,38.98,39.64,38.7,39.16,8516200
-2002-01-28 00:00:00,39.45,39.87,38.71,38.96,8097600
-2002-01-29 00:00:00,38.5,38.9,37.95,37.95,11849500
-2002-01-30 00:00:00,37.95,38.73,37.8,38.69,11733400
-2002-01-31 00:00:00,38.51,39.05,38.3,39.05,11115000
-2002-02-01 00:00:00,39.15,39.2,38.8,39.0,9518300
-2002-02-04 00:00:00,39.1,39.2,38.26,38.35,10086100
-2002-02-05 00:00:00,38.6,38.9,37.85,38.33,10948500
-2002-02-06 00:00:00,38.34,38.98,38.13,38.92,10385500
-2002-02-07 00:00:00,38.69,38.99,38.21,38.3,9027100
-2002-02-08 00:00:00,38.05,38.36,37.99,38.29,8731100
-2002-02-11 00:00:00,38.29,38.91,37.96,38.5,8757900
-2002-02-12 00:00:00,38.68,38.74,37.6,38.4,7334000
-2002-02-13 00:00:00,38.5,38.67,38.12,38.64,10065900
-2002-02-14 00:00:00,38.98,39.4,38.67,39.0,10044600
-2002-02-15 00:00:00,39.18,39.4,38.9,38.9,10471300
-2002-02-19 00:00:00,38.9,39.44,38.72,38.77,9863600
-2002-02-20 00:00:00,38.88,38.99,38.45,38.99,7279900
-2002-02-21 00:00:00,39.45,39.74,39.06,39.15,12312000
-2002-02-22 00:00:00,39.4,40.96,39.05,40.72,17838900
-2002-02-25 00:00:00,40.85,41.15,40.62,41.0,11503400
-2002-02-26 00:00:00,41.0,41.11,40.6,40.72,10048000
-2002-02-27 00:00:00,40.92,41.54,40.58,40.92,13939600
-2002-02-28 00:00:00,41.4,41.8,41.25,41.3,12889700
-2002-03-01 00:00:00,41.75,42.0,41.65,42.0,12683700
-2002-03-04 00:00:00,42.15,42.7,42.11,42.65,11899900
-2002-03-05 00:00:00,42.5,42.9,42.19,42.5,10761400
-2002-03-06 00:00:00,42.55,43.48,42.38,43.21,14752500
-2002-03-07 00:00:00,43.35,43.35,42.6,42.89,11770000
-2002-03-08 00:00:00,43.5,43.52,42.67,42.91,10804100
-2002-03-11 00:00:00,43.25,43.78,43.18,43.49,12173400
-2002-03-12 00:00:00,43.59,44.0,43.46,44.0,12907500
-2002-03-13 00:00:00,43.95,44.09,42.95,43.12,14394400
-2002-03-14 00:00:00,43.44,43.45,43.01,43.24,8734500
-2002-03-15 00:00:00,43.5,43.98,43.31,43.61,16069300
-2002-03-18 00:00:00,43.75,43.99,43.34,43.74,8586400
-2002-03-19 00:00:00,43.98,43.98,43.52,43.8,8110200
-2002-03-20 00:00:00,43.64,43.67,43.33,43.53,8208600
-2002-03-21 00:00:00,43.67,43.69,43.2,43.53,7374000
-2002-03-22 00:00:00,43.5,43.66,43.12,43.47,9326600
-2002-03-25 00:00:00,43.22,43.31,42.84,42.85,9524500
-2002-03-26 00:00:00,42.95,43.75,42.95,43.74,11368000
-2002-03-27 00:00:00,43.58,44.15,43.58,43.95,11202200
-2002-03-28 00:00:00,44.05,44.29,43.71,43.83,9657600
-2002-04-01 00:00:00,44.2,44.32,43.8,43.83,8932900
-2002-04-02 00:00:00,43.9,44.57,43.87,44.38,8986700
-2002-04-03 00:00:00,44.38,44.4,43.4,43.69,12815300
-2002-04-04 00:00:00,44.1,44.1,42.95,43.15,13766200
-2002-04-05 00:00:00,43.1,43.97,42.25,42.63,11357400
-2002-04-08 00:00:00,43.35,43.69,43.03,43.24,9313100
-2002-04-09 00:00:00,42.7,42.91,42.47,42.72,9255600
-2002-04-10 00:00:00,42.5,43.18,42.5,43.18,10407300
-2002-04-11 00:00:00,43.13,43.14,42.34,42.4,8666900
-2002-04-12 00:00:00,41.95,42.1,41.25,41.3,13028800
-2002-04-15 00:00:00,42.1,42.3,41.6,41.6,11332300
-2002-04-16 00:00:00,41.99,42.5,41.9,42.28,10538700
-2002-04-17 00:00:00,42.48,42.74,41.92,42.22,9391500
-2002-04-18 00:00:00,42.52,42.75,42.05,42.46,9623300
-2002-04-19 00:00:00,42.46,42.65,42.06,42.52,8592400
-2002-04-22 00:00:00,42.45,42.5,41.64,41.85,8650900
-2002-04-23 00:00:00,40.5,41.56,40.42,41.35,19170900
-2002-04-24 00:00:00,41.05,41.17,40.2,40.3,13102000
-2002-04-25 00:00:00,40.1,40.75,40.01,40.54,11666000
-2002-04-26 00:00:00,40.6,40.71,39.8,40.0,10046600
-2002-04-29 00:00:00,40.0,40.36,39.6,39.7,10034600
-2002-04-30 00:00:00,40.0,40.7,39.89,40.17,12714700
-2002-05-01 00:00:00,39.9,40.69,39.69,40.69,9875800
-2002-05-02 00:00:00,40.59,40.85,40.31,40.8,9258500
-2002-05-03 00:00:00,40.95,41.13,40.21,40.59,11052000
-2002-05-06 00:00:00,40.12,40.17,39.12,39.25,9591800
-2002-05-07 00:00:00,39.49,39.54,39.03,39.1,8866500
-2002-05-08 00:00:00,38.85,40.15,38.85,40.01,12585200
-2002-05-09 00:00:00,39.75,39.85,39.25,39.36,8352500
-2002-05-10 00:00:00,39.8,39.8,38.75,38.96,9037300
-2002-05-13 00:00:00,38.82,40.1,38.68,40.01,8910800
-2002-05-14 00:00:00,40.47,40.78,40.07,40.58,9816600
-2002-05-15 00:00:00,40.0,40.25,39.51,39.71,9883100
-2002-05-16 00:00:00,39.95,40.38,39.94,40.27,7911800
-2002-05-17 00:00:00,40.28,40.37,39.74,40.2,9978700
-2002-05-20 00:00:00,39.95,40.0,39.5,39.59,8056800
-2002-05-21 00:00:00,39.79,40.22,39.73,39.77,9555500
-2002-05-22 00:00:00,40.02,40.59,39.84,40.43,8328600
-2002-05-23 00:00:00,40.75,41.03,40.3,40.9,11039400
-2002-05-24 00:00:00,41.0,41.1,40.01,40.23,7827400
-2002-05-28 00:00:00,40.0,40.1,39.55,39.84,8668600
-2002-05-29 00:00:00,39.7,40.42,39.51,40.3,9989900
-2002-05-30 00:00:00,39.85,40.3,39.12,39.35,13837500
-2002-05-31 00:00:00,39.6,40.44,39.58,39.93,12150200
-2002-06-03 00:00:00,40.0,40.17,38.99,39.08,10263900
-2002-06-04 00:00:00,39.07,39.64,38.74,39.23,10105900
-2002-06-05 00:00:00,38.98,39.7,38.71,39.56,12714700
-2002-06-06 00:00:00,39.98,40.17,38.91,39.15,10671400
-2002-06-07 00:00:00,39.15,39.8,39.11,39.42,10863500
-2002-06-10 00:00:00,39.42,39.55,38.96,39.13,7657000
-2002-06-11 00:00:00,39.73,39.74,38.93,39.03,10123900
-2002-06-12 00:00:00,39.2,39.95,39.14,39.7,11070400
-2002-06-13 00:00:00,39.35,39.9,39.22,39.36,9612100
-2002-06-14 00:00:00,39.3,39.35,38.5,39.15,10659300
-2002-06-17 00:00:00,39.45,40.2,39.35,40.03,10600800
-2002-06-18 00:00:00,40.0,40.17,39.69,39.93,8531000
-2002-06-19 00:00:00,39.95,40.07,38.99,39.37,8469900
-2002-06-20 00:00:00,39.41,40.08,39.41,39.74,12189700
-2002-06-21 00:00:00,39.0,39.98,39.0,39.25,24886600
-2002-06-24 00:00:00,39.25,40.12,39.25,40.0,13250200
-2002-06-25 00:00:00,40.25,40.58,39.34,39.6,13526300
-2002-06-26 00:00:00,39.6,39.8,38.9,39.45,14191000
-2002-06-27 00:00:00,39.74,40.25,39.3,40.25,11142300
-2002-06-28 00:00:00,40.1,41.02,40.07,40.92,13780900
-2002-07-01 00:00:00,40.77,41.1,40.48,40.65,10499000
-2002-07-02 00:00:00,40.8,40.85,39.8,40.16,11871500
-2002-07-03 00:00:00,40.15,40.37,39.62,39.91,10466200
-2002-07-05 00:00:00,39.95,40.52,39.79,40.52,5859600
-2002-07-08 00:00:00,40.35,40.64,40.16,40.36,9932500
-2002-07-09 00:00:00,40.35,40.53,39.7,39.8,10620500
-2002-07-10 00:00:00,40.25,40.27,37.7,38.23,17564900
-2002-07-11 00:00:00,38.23,38.5,37.06,37.1,20845000
-2002-07-12 00:00:00,37.26,37.45,36.15,36.53,16154100
-2002-07-15 00:00:00,36.1,36.3,33.87,35.75,23645400
-2002-07-16 00:00:00,35.01,35.94,34.52,35.2,19740700
-2002-07-17 00:00:00,35.9,36.39,35.3,35.61,16858000
-2002-07-18 00:00:00,35.76,36.39,34.5,34.75,15296800
-2002-07-19 00:00:00,33.65,34.49,31.7,32.4,27638900
-2002-07-22 00:00:00,32.4,32.7,29.75,30.27,36083000
-2002-07-23 00:00:00,30.7,31.25,29.99,30.92,33082700
-2002-07-24 00:00:00,30.9,34.15,30.5,33.93,39491200
-2002-07-25 00:00:00,33.94,34.7,33.09,33.9,26839400
-2002-07-26 00:00:00,34.0,35.2,33.75,35.09,15832500
-2002-07-29 00:00:00,35.9,36.44,35.34,36.33,16119400
-2002-07-30 00:00:00,36.37,36.37,35.2,35.67,17310000
-2002-07-31 00:00:00,35.52,36.88,35.25,36.76,18178800
-2002-08-01 00:00:00,35.25,35.79,33.51,33.65,21654000
-2002-08-02 00:00:00,33.85,34.25,32.8,33.61,16048500
-2002-08-05 00:00:00,33.65,34.24,32.32,32.5,12727000
-2002-08-06 00:00:00,33.15,34.25,33.07,33.4,13252700
-2002-08-07 00:00:00,33.75,34.4,33.0,34.3,13860900
-2002-08-08 00:00:00,34.31,36.01,34.1,36.0,15591700
-2002-08-09 00:00:00,35.77,36.3,34.95,36.1,12980800
-2002-08-12 00:00:00,35.27,35.95,35.1,35.73,9439000
-2002-08-13 00:00:00,35.1,35.9,34.8,34.84,9547400
-2002-08-14 00:00:00,35.4,36.5,34.91,36.39,11688300
-2002-08-15 00:00:00,36.8,37.37,36.58,37.14,11510300
-2002-08-16 00:00:00,37.09,37.23,36.51,36.85,11337900
-2002-08-19 00:00:00,36.55,37.28,36.45,37.16,9356000
-2002-08-20 00:00:00,36.91,37.06,35.61,36.18,11069800
-2002-08-21 00:00:00,36.28,36.62,35.8,36.44,11093700
-2002-08-22 00:00:00,36.44,37.24,36.34,37.03,9142900
-2002-08-23 00:00:00,36.8,36.85,35.86,36.15,7933400
-2002-08-26 00:00:00,36.2,36.92,35.95,36.67,7253700
-2002-08-27 00:00:00,37.45,37.8,36.44,36.9,12466500
-2002-08-28 00:00:00,36.35,36.64,35.32,35.62,9397500
-2002-08-29 00:00:00,35.02,35.4,34.65,35.39,9310000
-2002-08-30 00:00:00,34.75,36.2,34.75,35.45,9368500
-2002-09-03 00:00:00,34.25,34.7,33.41,33.62,14548800
-2002-09-04 00:00:00,33.69,34.04,32.51,33.82,13640900
-2002-09-05 00:00:00,33.06,34.1,32.95,33.77,11370000
-2002-09-06 00:00:00,34.71,34.91,33.98,34.31,10377600
-2002-09-09 00:00:00,34.25,34.5,33.65,34.0,9958300
-2002-09-10 00:00:00,34.39,34.85,34.18,34.79,8178000
-2002-09-11 00:00:00,35.0,35.8,34.47,34.6,7353100
-2002-09-12 00:00:00,34.43,34.43,33.5,33.59,9552000
-2002-09-13 00:00:00,33.59,34.25,32.8,34.08,9357400
-2002-09-16 00:00:00,33.83,34.47,33.7,34.4,7673900
-2002-09-17 00:00:00,34.4,34.4,32.97,33.07,12224900
-2002-09-18 00:00:00,33.0,33.87,32.76,33.2,10012900
-2002-09-19 00:00:00,32.56,33.28,32.22,32.36,10140000
-2002-09-20 00:00:00,32.59,33.08,32.5,32.87,21231700
-2002-09-23 00:00:00,32.62,33.26,32.49,32.72,10427600
-2002-09-24 00:00:00,32.5,32.57,31.8,31.95,13701000
-2002-09-25 00:00:00,32.88,32.94,31.7,32.61,12000200
-2002-09-26 00:00:00,33.35,34.3,32.5,34.15,13715800
-2002-09-27 00:00:00,33.9,34.26,32.79,32.82,12682200
-2002-09-30 00:00:00,32.82,32.82,31.18,31.9,19363000
-2002-10-01 00:00:00,32.18,33.92,32.03,33.92,16805900
-2002-10-02 00:00:00,33.1,34.52,32.25,32.65,19597200
-2002-10-03 00:00:00,32.85,33.79,32.65,33.18,18259400
-2002-10-04 00:00:00,33.4,33.79,32.68,33.06,15938100
-2002-10-07 00:00:00,33.0,34.4,33.0,33.19,13892400
-2002-10-08 00:00:00,33.7,33.7,32.42,32.7,17219700
-2002-10-09 00:00:00,32.1,33.5,32.07,32.83,17765000
-2002-10-10 00:00:00,33.08,33.83,32.53,33.79,16141900
-2002-10-11 00:00:00,34.01,34.74,33.68,34.54,11921300
-2002-10-14 00:00:00,34.5,34.99,34.23,34.93,8033300
-2002-10-15 00:00:00,35.25,36.32,35.2,36.3,18042600
-2002-10-16 00:00:00,36.3,36.44,35.48,35.53,13574500
-2002-10-17 00:00:00,36.35,36.5,35.75,36.3,10699300
-2002-10-18 00:00:00,36.05,36.5,35.6,36.0,12215000
-2002-10-21 00:00:00,35.75,36.3,35.5,36.0,10410300
-2002-10-22 00:00:00,36.01,36.01,34.46,35.18,13355000
-2002-10-23 00:00:00,34.65,35.24,33.97,35.13,12338700
-2002-10-24 00:00:00,35.5,35.56,34.32,34.67,9756800
-2002-10-25 00:00:00,34.2,35.15,34.14,35.11,11126200
-2002-10-28 00:00:00,34.86,35.14,34.22,34.64,8998200
-2002-10-29 00:00:00,33.5,34.11,32.57,33.23,15179700
-2002-10-30 00:00:00,33.45,34.19,33.3,34.08,14989100
-2002-10-31 00:00:00,34.32,35.24,33.11,33.66,19459100
-2002-11-01 00:00:00,33.8,34.84,33.72,34.66,12021700
-2002-11-04 00:00:00,34.5,34.75,34.02,34.26,12400600
-2002-11-05 00:00:00,34.51,35.85,34.3,35.58,13838300
-2002-11-06 00:00:00,35.35,35.48,34.2,35.11,13006800
-2002-11-07 00:00:00,34.95,35.1,34.01,34.48,10042900
-2002-11-08 00:00:00,34.7,34.8,34.41,34.61,9743200
-2002-11-11 00:00:00,34.65,34.84,33.6,33.87,8758800
-2002-11-12 00:00:00,34.25,34.59,33.78,34.04,10448700
-2002-11-13 00:00:00,34.15,34.37,33.0,33.4,12262900
-2002-11-14 00:00:00,33.95,34.85,33.83,34.5,13057100
-2002-11-15 00:00:00,34.25,34.99,34.22,34.85,11186000
-2002-11-18 00:00:00,35.01,35.28,34.53,34.97,8947500
-2002-11-19 00:00:00,35.0,35.48,34.86,35.2,9911900
-2002-11-20 00:00:00,34.9,35.4,34.85,35.24,10245800
-2002-11-21 00:00:00,35.38,35.4,34.6,34.86,12584600
-2002-11-22 00:00:00,34.81,34.84,34.05,34.22,14077300
-2002-11-25 00:00:00,34.1,34.74,33.92,34.6,9496300
-2002-11-26 00:00:00,34.1,34.37,33.82,33.96,11773100
-2002-11-27 00:00:00,34.55,35.03,34.25,34.96,10478900
-2002-11-29 00:00:00,34.98,34.98,34.63,34.8,5203700
-2002-12-02 00:00:00,35.15,35.4,34.1,34.58,11803800
-2002-12-03 00:00:00,34.3,35.07,34.3,34.9,12990600
-2002-12-04 00:00:00,34.91,35.17,34.17,34.77,13499200
-2002-12-05 00:00:00,34.77,34.9,34.41,34.77,11348800
-2002-12-06 00:00:00,34.4,35.15,34.34,35.15,12631000
-2002-12-09 00:00:00,35.15,35.35,34.39,34.51,12036000
-2002-12-10 00:00:00,34.3,35.08,34.25,35.04,9500900
-2002-12-11 00:00:00,35.15,35.38,34.65,35.02,9995200
-2002-12-12 00:00:00,35.0,35.07,34.66,34.88,9573800
-2002-12-13 00:00:00,34.63,35.54,34.52,35.04,15616600
-2002-12-16 00:00:00,35.4,36.06,35.3,35.86,13512600
-2002-12-17 00:00:00,35.9,36.05,35.2,35.52,11299500
-2002-12-18 00:00:00,35.38,35.64,35.01,35.54,12531800
-2002-12-19 00:00:00,35.15,35.58,34.91,35.15,11564100
-2002-12-20 00:00:00,35.65,35.8,35.12,35.7,20709100
-2002-12-23 00:00:00,36.05,36.22,35.65,35.75,10108900
-2002-12-24 00:00:00,35.75,35.9,35.4,35.42,4196900
-2002-12-26 00:00:00,35.62,35.96,35.21,35.32,7451900
-2002-12-27 00:00:00,35.35,35.52,34.6,34.64,10271000
-2002-12-30 00:00:00,34.88,35.1,34.72,34.75,13358300
-2002-12-31 00:00:00,34.74,35.0,34.21,34.94,11602600
-2003-01-02 00:00:00,35.0,35.55,34.97,35.47,12798800
-2003-01-03 00:00:00,35.25,35.63,35.2,35.5,9221900
-2003-01-06 00:00:00,35.45,36.6,35.41,36.38,11925100
-2003-01-07 00:00:00,36.05,36.06,35.14,35.15,14600300
-2003-01-08 00:00:00,35.15,35.19,34.81,35.0,12677600
-2003-01-09 00:00:00,35.1,35.85,35.1,35.74,11459700
-2003-01-10 00:00:00,35.35,35.7,35.1,35.24,11082500
-2003-01-13 00:00:00,35.19,35.36,34.88,35.1,10181400
-2003-01-14 00:00:00,34.98,35.45,34.85,35.42,9594700
-2003-01-15 00:00:00,35.4,35.41,34.75,34.93,11802500
-2003-01-16 00:00:00,35.18,35.44,34.89,35.09,10829300
-2003-01-17 00:00:00,35.09,35.09,34.7,34.72,10826900
-2003-01-21 00:00:00,34.41,34.55,33.9,33.92,12169800
-2003-01-22 00:00:00,33.76,34.1,33.39,33.49,15991200
-2003-01-23 00:00:00,33.35,33.63,33.21,33.41,10857800
-2003-01-24 00:00:00,33.2,33.32,32.4,32.69,12763400
-2003-01-27 00:00:00,32.5,32.85,31.58,31.82,14653000
-2003-01-28 00:00:00,32.25,32.94,32.05,32.66,15268600
-2003-01-29 00:00:00,33.45,34.25,32.96,33.85,17058100
-2003-01-30 00:00:00,34.43,34.44,33.19,33.23,16315000
-2003-01-31 00:00:00,33.23,34.36,32.99,34.15,16386900
-2003-02-03 00:00:00,34.16,34.67,34.03,34.63,12181700
-2003-02-04 00:00:00,34.5,34.78,33.85,34.63,12801300
-2003-02-05 00:00:00,34.98,35.09,33.95,34.13,12156500
-2003-02-06 00:00:00,33.7,33.77,33.17,33.61,11956900
-2003-02-07 00:00:00,33.85,33.9,33.06,33.35,9300500
-2003-02-10 00:00:00,33.55,33.74,33.16,33.61,10395000
-2003-02-11 00:00:00,33.85,33.86,33.01,33.37,9983900
-2003-02-12 00:00:00,33.37,33.45,32.69,32.7,9607600
-2003-02-13 00:00:00,32.7,33.33,32.32,33.13,11359900
-2003-02-14 00:00:00,33.05,33.49,32.6,33.44,12265900
-2003-02-18 00:00:00,33.7,34.09,33.36,33.75,12118700
-2003-02-19 00:00:00,33.76,33.93,33.47,33.78,9364800
-2003-02-20 00:00:00,34.0,34.14,33.45,33.63,9317900
-2003-02-21 00:00:00,33.95,34.28,33.53,34.18,13706200
-2003-02-24 00:00:00,33.93,34.4,33.82,34.0,12191800
-2003-02-25 00:00:00,33.65,34.19,33.54,34.14,13866500
-2003-02-26 00:00:00,33.91,34.14,33.63,33.84,12328300
-2003-02-27 00:00:00,33.94,34.3,33.81,33.98,12705200
-2003-02-28 00:00:00,34.15,34.43,33.92,34.02,12936600
-2003-03-03 00:00:00,34.39,34.73,34.2,34.46,12094000
-2003-03-04 00:00:00,34.7,34.74,34.17,34.23,10453100
-2003-03-05 00:00:00,34.23,34.92,34.22,34.92,12192000
-2003-03-06 00:00:00,34.75,34.86,34.41,34.56,12140800
-2003-03-07 00:00:00,34.1,34.88,34.08,34.79,13199300
-2003-03-10 00:00:00,34.79,34.88,34.35,34.35,11639200
-2003-03-11 00:00:00,34.75,34.94,34.55,34.57,13179300
-2003-03-12 00:00:00,34.57,34.57,33.23,34.06,18850500
-2003-03-13 00:00:00,34.38,34.64,33.92,34.49,13468400
-2003-03-14 00:00:00,34.55,34.8,34.04,34.39,15109200
-2003-03-17 00:00:00,34.45,35.25,34.32,35.05,17120900
-2003-03-18 00:00:00,34.98,35.25,34.62,35.25,12781400
-2003-03-19 00:00:00,35.3,35.73,35.21,35.59,12074500
-2003-03-20 00:00:00,35.37,35.89,35.26,35.59,12171300
-2003-03-21 00:00:00,36.0,36.01,35.57,36.0,14987200
-2003-03-24 00:00:00,35.95,36.01,35.3,35.31,12115300
-2003-03-25 00:00:00,35.65,36.15,35.55,35.67,11220700
-2003-03-26 00:00:00,35.75,36.12,35.73,35.86,13101600
-2003-03-27 00:00:00,35.7,36.15,35.52,35.92,10586700
-2003-03-28 00:00:00,35.62,36.2,35.62,36.03,8197300
-2003-03-31 00:00:00,35.45,35.65,34.87,34.95,14409200
-2003-04-01 00:00:00,35.25,35.85,35.13,35.65,11611000
-2003-04-02 00:00:00,35.95,35.99,35.61,35.7,9436800
-2003-04-03 00:00:00,35.71,35.84,34.94,35.05,12929200
-2003-04-04 00:00:00,35.26,35.57,35.2,35.52,10387200
-2003-04-07 00:00:00,35.98,36.0,35.0,35.05,11947700
-2003-04-08 00:00:00,35.0,35.08,34.45,34.58,12540700
-2003-04-09 00:00:00,34.9,35.21,34.4,34.47,11925300
-2003-04-10 00:00:00,34.49,34.8,34.32,34.68,8725400
-2003-04-11 00:00:00,34.6,34.9,34.2,34.33,9260300
-2003-04-14 00:00:00,34.26,34.91,34.26,34.87,8152000
-2003-04-15 00:00:00,34.89,35.1,34.61,35.05,8858200
-2003-04-16 00:00:00,35.17,35.17,34.48,34.69,9622300
-2003-04-17 00:00:00,34.47,35.06,34.47,35.03,9032300
-2003-04-21 00:00:00,35.1,35.16,34.7,34.87,8200400
-2003-04-22 00:00:00,34.69,35.57,34.5,35.42,11554900
-2003-04-23 00:00:00,35.17,35.34,34.81,35.34,12681600
-2003-04-24 00:00:00,35.05,35.33,34.9,35.13,8994600
-2003-04-25 00:00:00,35.0,35.01,34.5,34.79,11468800
-2003-04-28 00:00:00,34.88,35.6,34.82,35.41,11482100
-2003-04-29 00:00:00,35.25,35.4,34.7,34.83,11393000
-2003-04-30 00:00:00,34.72,35.3,34.69,35.2,20392200
-2003-05-01 00:00:00,35.32,35.77,34.99,35.48,13476700
-2003-05-02 00:00:00,35.48,36.09,35.48,36.04,12745600
-2003-05-05 00:00:00,36.15,36.21,35.4,35.45,12596200
-2003-05-06 00:00:00,35.48,35.67,35.06,35.2,14761700
-2003-05-07 00:00:00,35.21,35.6,35.11,35.41,9740600
-2003-05-08 00:00:00,35.2,35.71,35.13,35.34,9054400
-2003-05-09 00:00:00,35.33,35.56,35.17,35.47,8604500
-2003-05-12 00:00:00,35.37,35.6,35.21,35.55,12257500
-2003-05-13 00:00:00,35.59,35.66,35.32,35.53,11035700
-2003-05-14 00:00:00,35.57,35.63,35.12,35.21,10511500
-2003-05-15 00:00:00,35.32,35.44,35.08,35.29,8949800
-2003-05-16 00:00:00,35.3,35.56,35.23,35.45,11237700
-2003-05-19 00:00:00,35.17,35.3,35.02,35.04,9147100
-2003-05-20 00:00:00,35.19,35.49,35.12,35.32,10327700
-2003-05-21 00:00:00,35.32,35.83,35.08,35.79,14260600
-2003-05-22 00:00:00,35.64,35.97,35.59,35.95,12442200
-2003-05-23 00:00:00,35.85,36.31,35.72,35.98,9475200
-2003-05-27 00:00:00,35.8,36.77,35.75,36.71,15413000
-2003-05-28 00:00:00,36.51,36.69,36.2,36.45,11783600
-2003-05-29 00:00:00,36.45,36.58,35.82,35.97,10919500
-2003-05-30 00:00:00,35.97,36.48,35.95,36.4,12885000
-2003-06-02 00:00:00,36.53,36.75,36.36,36.58,11442600
-2003-06-03 00:00:00,36.73,36.98,36.55,36.98,11542200
-2003-06-04 00:00:00,36.97,37.47,36.88,37.4,12381100
-2003-06-05 00:00:00,37.3,37.3,36.78,37.16,10907400
-2003-06-06 00:00:00,37.29,37.71,37.15,37.34,12194000
-2003-06-09 00:00:00,37.26,37.6,37.21,37.46,8042400
-2003-06-10 00:00:00,37.6,37.64,37.23,37.54,9069100
-2003-06-11 00:00:00,37.75,38.2,37.71,38.2,12358100
-2003-06-12 00:00:00,38.2,38.45,37.87,38.2,10611200
-2003-06-13 00:00:00,38.19,38.25,37.45,37.93,9909500
-2003-06-16 00:00:00,37.93,38.31,37.73,38.31,11095400
-2003-06-17 00:00:00,38.31,38.31,37.56,37.67,13476200
-2003-06-18 00:00:00,37.67,37.72,37.05,37.34,12838200
-2003-06-19 00:00:00,37.3,37.3,36.85,36.88,11749900
-2003-06-20 00:00:00,36.98,37.2,36.79,36.89,20441200
-2003-06-23 00:00:00,36.83,36.99,36.65,36.94,9594900
-2003-06-24 00:00:00,36.94,37.0,36.75,36.9,13179500
-2003-06-25 00:00:00,36.84,37.22,36.6,36.66,11589700
-2003-06-26 00:00:00,36.45,36.8,36.31,36.7,9045000
-2003-06-27 00:00:00,36.63,36.77,36.21,36.37,8980400
-2003-06-30 00:00:00,36.43,36.61,35.91,35.91,13997200
-2003-07-01 00:00:00,35.95,36.3,35.55,36.18,12560800
-2003-07-02 00:00:00,36.03,36.29,35.86,36.28,11313500
-2003-07-03 00:00:00,36.1,36.25,35.8,36.06,6905200
-2003-07-07 00:00:00,36.1,36.4,36.0,36.05,10999500
-2003-07-08 00:00:00,35.85,36.01,35.51,35.65,11209500
-2003-07-09 00:00:00,35.65,35.95,35.31,35.86,14858800
-2003-07-10 00:00:00,35.86,35.86,35.49,35.5,13235700
-2003-07-11 00:00:00,35.32,35.79,35.32,35.6,9433600
-2003-07-14 00:00:00,35.62,35.85,35.25,35.3,12027200
-2003-07-15 00:00:00,35.4,35.4,34.94,35.19,12376900
-2003-07-16 00:00:00,35.27,35.45,34.91,34.92,13334600
-2003-07-17 00:00:00,34.92,35.33,34.9,35.2,12737400
-2003-07-18 00:00:00,35.5,35.89,35.17,35.88,13314700
-2003-07-21 00:00:00,35.8,35.84,35.28,35.38,9359000
-2003-07-22 00:00:00,35.41,35.9,35.26,35.72,9317400
-2003-07-23 00:00:00,35.72,35.77,35.3,35.67,8493600
-2003-07-24 00:00:00,35.74,35.93,35.21,35.25,10877900
-2003-07-25 00:00:00,35.25,35.79,35.17,35.76,10994400
-2003-07-28 00:00:00,35.7,35.98,35.58,35.75,14999300
-2003-07-29 00:00:00,35.75,35.81,35.32,35.43,13576600
-2003-07-30 00:00:00,35.68,35.74,35.32,35.32,11486200
-2003-07-31 00:00:00,35.87,36.18,35.46,35.58,17034800
-2003-08-01 00:00:00,35.57,35.58,35.21,35.33,13680100
-2003-08-04 00:00:00,35.5,35.74,35.12,35.61,12784900
-2003-08-05 00:00:00,35.7,35.84,35.31,35.35,11673200
-2003-08-06 00:00:00,35.4,35.94,35.25,35.75,13184200
-2003-08-07 00:00:00,35.61,36.35,35.61,36.25,14103000
-2003-08-08 00:00:00,36.35,36.61,36.35,36.52,13370600
-2003-08-11 00:00:00,36.5,36.78,35.58,36.52,9115700
-2003-08-12 00:00:00,36.75,36.75,36.35,36.71,8645100
-2003-08-13 00:00:00,36.8,36.84,36.39,36.5,8106200
-2003-08-14 00:00:00,36.75,36.95,36.56,36.94,9590500
-2003-08-15 00:00:00,36.94,36.94,36.66,36.83,6030300
-2003-08-18 00:00:00,36.86,37.02,36.83,36.92,9160000
-2003-08-19 00:00:00,36.88,37.1,36.45,36.68,9648300
-2003-08-20 00:00:00,36.5,36.92,36.46,36.8,6918400
-2003-08-21 00:00:00,36.98,37.14,36.7,37.05,8796900
-2003-08-22 00:00:00,37.02,37.25,36.5,36.53,9335500
-2003-08-25 00:00:00,36.35,36.81,36.32,36.77,7210700
-2003-08-26 00:00:00,36.77,36.91,36.36,36.83,9078900
-2003-08-27 00:00:00,37.1,37.25,37.05,37.25,11703600
-2003-08-28 00:00:00,37.36,37.57,36.99,37.55,12248200
-2003-08-29 00:00:00,37.55,37.74,37.3,37.7,8421400
-2003-09-02 00:00:00,37.79,37.98,37.5,37.97,10965000
-2003-09-03 00:00:00,37.98,38.2,37.9,38.08,11289200
-2003-09-04 00:00:00,38.0,38.25,37.97,38.16,10441200
-2003-09-05 00:00:00,38.0,38.13,37.78,37.97,8708300
-2003-09-08 00:00:00,38.1,38.5,37.9,38.47,8282000
-2003-09-09 00:00:00,38.25,38.4,37.8,38.11,9348700
-2003-09-10 00:00:00,38.1,38.2,37.8,38.0,9128900
-2003-09-11 00:00:00,38.1,38.35,37.94,38.0,9576100
-2003-09-12 00:00:00,38.0,38.07,37.57,37.73,12423000
-2003-09-15 00:00:00,37.7,37.77,37.46,37.51,7991500
-2003-09-16 00:00:00,37.37,37.71,37.27,37.71,9303200
-2003-09-17 00:00:00,37.55,37.55,36.81,36.84,14564500
-2003-09-18 00:00:00,36.75,37.14,36.75,37.08,10824700
-2003-09-19 00:00:00,36.85,37.16,36.81,36.99,16882500
-2003-09-22 00:00:00,36.65,36.8,36.35,36.72,11773800
-2003-09-23 00:00:00,36.8,37.1,36.75,37.06,9565900
-2003-09-24 00:00:00,37.38,37.49,36.83,36.9,11743200
-2003-09-25 00:00:00,37.1,37.44,37.0,37.15,11523700
-2003-09-26 00:00:00,37.0,37.0,36.55,36.78,9112500
-2003-09-29 00:00:00,36.78,37.07,36.61,37.02,8813300
-2003-09-30 00:00:00,36.77,36.97,36.41,36.6,11822200
-2003-10-01 00:00:00,36.92,37.35,36.6,37.35,13500900
-2003-10-02 00:00:00,37.35,37.67,37.01,37.56,8956800
-2003-10-03 00:00:00,37.9,38.23,37.75,37.75,11383200
-2003-10-06 00:00:00,37.86,38.17,37.82,38.09,7229000
-2003-10-07 00:00:00,37.79,38.39,37.74,38.34,9107400
-2003-10-08 00:00:00,38.27,38.36,37.81,38.04,8165400
-2003-10-09 00:00:00,38.25,38.4,37.84,37.95,11186300
-2003-10-10 00:00:00,38.1,38.43,38.05,38.3,8229000
-2003-10-13 00:00:00,38.37,38.73,38.36,38.48,8759700
-2003-10-14 00:00:00,38.45,38.75,38.2,38.74,7902900
-2003-10-15 00:00:00,38.75,38.9,38.3,38.49,9372600
-2003-10-16 00:00:00,38.49,38.93,38.49,38.91,8475900
-2003-10-17 00:00:00,38.91,38.91,38.52,38.66,9626300
-2003-10-20 00:00:00,38.66,38.79,38.33,38.62,8157800
-2003-10-21 00:00:00,38.63,38.69,38.27,38.35,11989100
-2003-10-22 00:00:00,37.8,37.98,37.25,37.35,21405100
-2003-10-23 00:00:00,37.1,37.6,36.95,37.6,11554200
-2003-10-24 00:00:00,37.12,37.85,37.12,37.85,9355400
-2003-10-27 00:00:00,37.81,38.07,37.64,37.74,7462100
-2003-10-28 00:00:00,37.98,38.15,37.62,38.0,12176700
-2003-10-29 00:00:00,38.0,38.13,37.01,37.81,9407400
-2003-10-30 00:00:00,37.31,37.44,36.12,36.3,25982900
-2003-10-31 00:00:00,36.45,36.82,36.44,36.58,16705600
-2003-11-03 00:00:00,36.92,36.99,36.55,36.68,11876500
-2003-11-04 00:00:00,36.52,36.7,36.2,36.32,15295300
-2003-11-05 00:00:00,36.24,36.37,35.93,36.03,12435800
-2003-11-06 00:00:00,35.9,36.05,35.75,35.92,12125600
-2003-11-07 00:00:00,35.9,35.93,35.49,35.56,13687500
-2003-11-10 00:00:00,35.56,35.85,35.45,35.76,9488500
-2003-11-11 00:00:00,36.12,36.28,35.96,36.05,10420300
-2003-11-12 00:00:00,36.1,36.25,35.92,36.02,8794300
-2003-11-13 00:00:00,35.99,36.34,35.9,36.26,9999600
-2003-11-14 00:00:00,36.35,36.47,35.4,36.0,18263300
-2003-11-17 00:00:00,35.52,35.76,35.37,35.6,10461200
-2003-11-18 00:00:00,35.55,35.7,35.14,35.15,12526900
-2003-11-19 00:00:00,35.06,35.58,35.05,35.44,14499800
-2003-11-20 00:00:00,35.25,36.3,35.11,35.31,10228100
-2003-11-21 00:00:00,35.64,35.7,35.16,35.34,16137500
-2003-11-24 00:00:00,35.48,35.76,35.4,35.56,13648900
-2003-11-25 00:00:00,35.5,35.95,35.46,35.82,9780500
-2003-11-26 00:00:00,35.9,36.38,35.84,36.28,10033500
-2003-11-28 00:00:00,36.42,36.43,36.13,36.2,4779200
-2003-12-01 00:00:00,36.5,36.7,36.22,36.39,13145700
-2003-12-02 00:00:00,36.32,36.59,36.27,36.5,10813500
-2003-12-03 00:00:00,36.45,36.69,36.45,36.54,21433400
-2003-12-04 00:00:00,36.32,37.09,36.25,37.02,13984700
-2003-12-05 00:00:00,37.13,37.13,36.61,36.78,9917000
-2003-12-08 00:00:00,36.9,37.48,36.86,37.4,12064100
-2003-12-09 00:00:00,37.7,37.87,37.53,37.64,12453700
-2003-12-10 00:00:00,37.82,37.87,37.58,37.79,10492600
-2003-12-11 00:00:00,37.97,38.0,37.76,37.91,11813100
-2003-12-12 00:00:00,37.94,38.12,37.77,38.06,7449200
-2003-12-15 00:00:00,37.91,38.0,37.6,37.8,11926200
-2003-12-16 00:00:00,37.95,38.63,37.86,38.47,12930300
-2003-12-17 00:00:00,38.63,38.91,38.42,38.88,12796200
-2003-12-18 00:00:00,39.0,39.5,38.98,39.41,14683900
-2003-12-19 00:00:00,39.49,39.66,39.3,39.6,17423600
-2003-12-22 00:00:00,39.35,39.52,39.2,39.47,11379300
-2003-12-23 00:00:00,39.25,39.75,39.2,39.75,10700500
-2003-12-24 00:00:00,39.62,39.97,39.56,39.83,4253700
-2003-12-26 00:00:00,39.81,40.14,39.81,40.05,4619200
-2003-12-29 00:00:00,40.1,40.6,40.09,40.58,12274700
-2003-12-30 00:00:00,40.58,40.97,40.53,40.68,9806300
-2003-12-31 00:00:00,40.93,41.13,40.69,41.0,11637000
-2004-01-02 00:00:00,41.02,41.22,40.4,40.63,12180000
-2004-01-05 00:00:00,41.1,41.63,40.98,41.58,14668100
-2004-01-06 00:00:00,41.52,41.55,40.96,41.3,12364400
-2004-01-07 00:00:00,41.08,41.25,40.54,41.0,13561500
-2004-01-08 00:00:00,40.91,40.91,40.31,40.9,14608300
-2004-01-09 00:00:00,40.45,40.59,40.02,40.29,15826200
-2004-01-12 00:00:00,40.7,40.89,40.52,40.86,10321800
-2004-01-13 00:00:00,40.87,40.98,40.43,40.68,9365500
-2004-01-14 00:00:00,40.58,40.71,40.31,40.68,8539500
-2004-01-15 00:00:00,40.68,40.75,40.22,40.28,10256500
-2004-01-16 00:00:00,40.35,40.5,40.08,40.5,13305200
-2004-01-20 00:00:00,40.5,40.96,40.5,40.88,10790000
-2004-01-21 00:00:00,40.96,41.46,40.81,41.43,11511800
-2004-01-22 00:00:00,41.43,41.5,40.95,41.28,9422700
-2004-01-23 00:00:00,41.35,41.43,40.75,41.04,11739000
-2004-01-26 00:00:00,41.05,41.55,40.88,41.55,9565700
-2004-01-27 00:00:00,41.43,41.77,41.11,41.19,10386700
-2004-01-28 00:00:00,41.4,41.56,40.41,40.81,12189400
-2004-01-29 00:00:00,41.46,41.59,41.16,41.47,16666200
-2004-01-30 00:00:00,41.15,41.25,40.57,40.79,11082300
-2004-02-02 00:00:00,41.26,41.26,40.39,40.69,13964900
-2004-02-03 00:00:00,40.8,40.8,40.38,40.41,10048500
-2004-02-04 00:00:00,40.05,40.51,40.05,40.35,12106600
-2004-02-05 00:00:00,40.48,40.55,40.09,40.38,9355100
-2004-02-06 00:00:00,40.23,40.56,40.1,40.51,9928700
-2004-02-09 00:00:00,40.31,40.9,40.21,40.73,8845600
-2004-02-10 00:00:00,40.58,41.23,40.5,41.09,8722600
-2004-02-11 00:00:00,41.01,41.98,40.98,41.92,14555600
-2004-02-12 00:00:00,41.78,42.0,41.55,41.91,9826100
-2004-02-13 00:00:00,41.89,42.15,41.62,41.91,11234500
-2004-02-17 00:00:00,42.2,42.45,42.13,42.23,8597700
-2004-02-18 00:00:00,42.11,42.28,41.8,41.8,7767600
-2004-02-19 00:00:00,41.9,42.38,41.86,41.95,10518900
-2004-02-20 00:00:00,42.2,42.45,41.9,42.03,11256400
-2004-02-23 00:00:00,42.23,42.69,42.15,42.58,9583000
-2004-02-24 00:00:00,42.5,42.6,42.21,42.31,10385600
-2004-02-25 00:00:00,42.45,42.75,42.29,42.65,10275000
-2004-02-26 00:00:00,42.62,42.75,42.3,42.31,9332700
-2004-02-27 00:00:00,42.46,42.73,42.11,42.17,13338600
-2004-03-01 00:00:00,42.58,42.64,42.31,42.52,15990500
-2004-03-02 00:00:00,42.2,42.38,42.01,42.04,11886600
-2004-03-03 00:00:00,42.03,42.04,41.6,41.9,13615700
-2004-03-04 00:00:00,41.8,41.87,41.68,41.75,8363400
-2004-03-05 00:00:00,41.72,42.56,41.65,42.49,12789200
-2004-03-08 00:00:00,42.5,42.74,42.4,42.56,10421600
-2004-03-09 00:00:00,42.35,42.95,42.32,42.78,14112100
-2004-03-10 00:00:00,43.0,43.4,42.43,42.43,18667900
-2004-03-11 00:00:00,42.3,42.55,41.14,41.35,14986100
-2004-03-12 00:00:00,41.45,42.09,41.36,42.03,11271700
-2004-03-15 00:00:00,41.78,42.29,41.65,41.78,11621200
-2004-03-16 00:00:00,41.95,42.25,41.69,42.07,9720000
-2004-03-17 00:00:00,42.24,42.63,42.16,42.24,9077700
-2004-03-18 00:00:00,42.1,42.55,41.96,42.46,10556900
-2004-03-19 00:00:00,42.21,42.42,41.47,41.5,18987700
-2004-03-22 00:00:00,41.25,41.48,40.83,40.94,12364500
-2004-03-23 00:00:00,41.01,41.2,40.46,40.76,10905800
-2004-03-24 00:00:00,40.7,40.94,39.91,40.1,13192300
-2004-03-25 00:00:00,40.2,40.36,40.01,40.25,12703200
-2004-03-26 00:00:00,40.35,41.14,40.32,40.74,11345400
-2004-03-29 00:00:00,40.87,41.41,40.86,41.09,9621800
-2004-03-30 00:00:00,41.41,41.66,41.26,41.55,10453100
-2004-03-31 00:00:00,41.65,41.97,41.43,41.59,12630500
-2004-04-01 00:00:00,41.9,41.99,41.43,41.52,11381200
-2004-04-02 00:00:00,41.99,41.99,41.6,41.91,11270900
-2004-04-05 00:00:00,41.97,42.33,41.95,42.25,8649100
-2004-04-06 00:00:00,42.06,42.4,42.0,42.19,7449500
-2004-04-07 00:00:00,42.02,42.28,41.88,41.9,10144700
-2004-04-08 00:00:00,42.23,42.93,42.16,42.45,12242600
-2004-04-12 00:00:00,42.7,43.37,42.6,43.11,9950600
-2004-04-13 00:00:00,43.39,43.44,42.8,42.82,12351400
-2004-04-14 00:00:00,42.58,43.3,42.51,43.3,11549600
-2004-04-15 00:00:00,43.3,43.83,42.5,43.68,12009400
-2004-04-16 00:00:00,43.74,43.9,43.55,43.86,10278000
-2004-04-19 00:00:00,43.85,43.86,43.47,43.73,7110700
-2004-04-20 00:00:00,43.72,43.72,42.7,43.3,10363100
-2004-04-21 00:00:00,42.56,42.99,42.4,42.95,10862800
-2004-04-22 00:00:00,42.69,43.55,42.6,43.3,10243300
-2004-04-23 00:00:00,43.25,43.25,42.77,42.97,7957300
-2004-04-26 00:00:00,43.25,43.44,42.97,43.01,9476400
-2004-04-27 00:00:00,43.07,43.97,43.06,43.75,13363000
-2004-04-28 00:00:00,43.68,43.8,43.12,43.12,11798800
-2004-04-29 00:00:00,43.25,43.72,42.5,42.54,13531100
-2004-04-30 00:00:00,42.9,43.46,42.55,42.55,13186400
-2004-05-03 00:00:00,42.9,43.7,42.83,43.68,12381400
-2004-05-04 00:00:00,43.64,43.89,43.25,43.52,13133700
-2004-05-05 00:00:00,43.38,44.0,43.21,43.99,13154500
-2004-05-06 00:00:00,43.9,44.24,43.51,43.83,11523100
-2004-05-07 00:00:00,43.5,43.8,43.05,43.25,10017200
-2004-05-10 00:00:00,42.63,42.85,41.59,42.05,16300500
-2004-05-11 00:00:00,42.3,42.64,42.0,42.6,11286400
-2004-05-12 00:00:00,42.27,43.03,42.26,43.0,13372400
-2004-05-13 00:00:00,42.65,43.22,42.55,42.73,10251200
-2004-05-14 00:00:00,42.8,43.56,42.73,43.27,10644700
-2004-05-17 00:00:00,43.3,43.54,43.01,43.05,10229800
-2004-05-18 00:00:00,43.05,43.06,42.55,42.69,11444100
-2004-05-19 00:00:00,42.8,43.12,42.44,42.6,13681100
-2004-05-20 00:00:00,42.56,43.07,42.52,42.73,8332400
-2004-05-21 00:00:00,42.98,43.28,42.45,42.6,16860700
-2004-05-24 00:00:00,42.66,43.05,42.5,42.8,11629700
-2004-05-25 00:00:00,43.0,43.82,43.0,43.82,12634400
-2004-05-26 00:00:00,43.78,43.82,43.28,43.55,10021700
-2004-05-27 00:00:00,43.65,43.7,43.01,43.37,10616600
-2004-05-28 00:00:00,43.1,43.52,43.06,43.25,10248800
-2004-06-01 00:00:00,43.5,43.85,43.38,43.7,10000700
-2004-06-02 00:00:00,43.85,43.99,43.71,43.78,13583600
-2004-06-03 00:00:00,43.71,43.95,43.55,43.55,8656000
-2004-06-04 00:00:00,43.5,43.59,43.21,43.37,10021500
-2004-06-07 00:00:00,44.0,44.0,43.62,44.0,10918000
-2004-06-08 00:00:00,43.99,44.24,43.72,43.89,12847800
-2004-06-09 00:00:00,43.35,43.69,43.1,43.45,11655300
-2004-06-10 00:00:00,43.65,44.14,43.62,43.98,9130400
-2004-06-14 00:00:00,43.99,44.07,43.71,43.85,9361500
-2004-06-15 00:00:00,44.01,44.44,43.93,44.08,12675200
-2004-06-16 00:00:00,44.4,44.86,44.25,44.73,12110000
-2004-06-17 00:00:00,44.8,44.9,44.65,44.77,9028200
-2004-06-18 00:00:00,44.77,44.98,44.65,44.98,14795000
-2004-06-21 00:00:00,44.89,45.0,44.65,44.73,9680900
-2004-06-22 00:00:00,44.43,44.99,44.4,44.9,10466000
-2004-06-23 00:00:00,44.91,45.47,44.83,45.46,14556800
-2004-06-24 00:00:00,45.31,45.53,45.26,45.27,10005300
-2004-06-25 00:00:00,45.28,45.28,44.25,44.25,21641100
-2004-06-28 00:00:00,44.5,44.62,44.0,44.38,13641200
-2004-06-29 00:00:00,44.25,44.75,44.23,44.57,10975800
-2004-06-30 00:00:00,44.52,44.63,44.17,44.41,13683200
-2004-07-01 00:00:00,44.53,44.63,44.2,44.59,12630400
-2004-07-02 00:00:00,44.4,44.89,44.33,44.72,7989700
-2004-07-06 00:00:00,44.8,45.1,44.74,45.1,11357400
-2004-07-07 00:00:00,45.1,45.37,44.9,45.37,11595200
-2004-07-08 00:00:00,45.49,45.53,45.21,45.32,10981200
-2004-07-09 00:00:00,45.45,45.55,45.22,45.45,8509900
-2004-07-12 00:00:00,45.25,45.48,45.14,45.44,7527800
-2004-07-13 00:00:00,45.1,45.29,44.85,45.21,8682200
-2004-07-14 00:00:00,44.95,45.49,44.95,45.46,8620600
-2004-07-15 00:00:00,45.37,45.59,45.2,45.32,7925200
-2004-07-16 00:00:00,45.7,45.95,45.48,45.83,11447200
-2004-07-19 00:00:00,45.8,46.09,44.4,45.9,9938200
-2004-07-20 00:00:00,45.74,46.13,45.74,45.9,9733100
-2004-07-21 00:00:00,45.78,46.82,45.17,45.17,11539300
-2004-07-22 00:00:00,45.11,45.65,45.08,45.39,11032700
-2004-07-23 00:00:00,45.27,45.48,45.08,45.32,8865800
-2004-07-26 00:00:00,45.27,45.55,45.1,45.33,10234400
-2004-07-27 00:00:00,45.32,45.45,45.15,45.41,10804000
-2004-07-28 00:00:00,45.25,45.94,44.6,45.81,14716500
-2004-07-29 00:00:00,46.06,46.21,45.76,46.03,13430300
-2004-07-30 00:00:00,46.13,46.34,45.98,46.3,10386000
-2004-08-02 00:00:00,46.29,46.42,45.86,46.25,9796700
-2004-08-03 00:00:00,46.32,46.94,46.31,46.89,13133400
-2004-08-04 00:00:00,46.86,46.86,46.14,46.24,13385800
-2004-08-05 00:00:00,46.25,46.33,45.58,45.83,12025800
-2004-08-06 00:00:00,45.57,45.85,45.0,45.12,10955300
-2004-08-09 00:00:00,45.24,46.04,45.23,45.56,11188000
-2004-08-10 00:00:00,45.51,45.65,45.12,45.29,11748100
-2004-08-11 00:00:00,45.15,45.37,44.5,45.13,14620400
-2004-08-12 00:00:00,45.0,45.43,44.53,44.56,11114400
-2004-08-13 00:00:00,44.56,45.12,44.56,44.92,10270400
-2004-08-16 00:00:00,45.02,45.28,44.86,45.09,10626100
-2004-08-17 00:00:00,44.77,44.96,44.2,44.36,12193200
-2004-08-18 00:00:00,44.4,44.96,44.32,44.81,11676300
-2004-08-19 00:00:00,44.78,45.18,44.76,45.09,12140000
-2004-08-20 00:00:00,45.19,45.65,45.14,45.25,11687200
-2004-08-23 00:00:00,45.45,45.55,44.85,44.99,9928700
-2004-08-24 00:00:00,44.99,44.99,44.51,44.85,10468600
-2004-08-25 00:00:00,44.96,45.19,44.9,45.19,11653300
-2004-08-26 00:00:00,45.0,45.39,44.93,45.25,9745100
-2004-08-27 00:00:00,45.37,45.58,45.35,45.44,7397200
-2004-08-30 00:00:00,45.35,45.69,45.09,45.13,8082100
-2004-08-31 00:00:00,45.24,46.13,45.24,46.1,12139600
-2004-09-01 00:00:00,46.2,46.55,46.03,46.44,11611800
-2004-09-02 00:00:00,46.71,46.99,46.45,46.98,9095600
-2004-09-03 00:00:00,46.98,47.24,46.88,47.06,11637000
-2004-09-07 00:00:00,47.07,47.25,46.65,47.15,14954000
-2004-09-08 00:00:00,47.0,47.23,46.95,47.07,10237500
-2004-09-09 00:00:00,47.21,47.55,47.1,47.48,11108200
-2004-09-10 00:00:00,47.59,47.64,47.12,47.37,9276700
-2004-09-13 00:00:00,47.53,47.68,47.37,47.5,9492300
-2004-09-14 00:00:00,47.63,47.78,47.38,47.47,9744600
-2004-09-15 00:00:00,47.55,47.76,47.36,47.43,11509200
-2004-09-16 00:00:00,47.31,47.59,47.3,47.55,7683700
-2004-09-17 00:00:00,47.78,48.56,47.72,48.37,18770400
-2004-09-20 00:00:00,48.38,48.62,48.12,48.21,11671300
-2004-09-21 00:00:00,48.5,49.62,48.49,49.49,16189600
-2004-09-22 00:00:00,49.2,49.21,48.71,48.86,13901800
-2004-09-23 00:00:00,48.1,48.36,47.68,47.76,17358300
-2004-09-24 00:00:00,47.65,48.03,47.6,47.83,12711100
-2004-09-27 00:00:00,47.65,48.27,47.65,47.96,12067500
-2004-09-28 00:00:00,48.15,48.77,48.13,48.53,13271700
-2004-09-29 00:00:00,48.42,49.79,47.61,48.15,16320600
-2004-09-30 00:00:00,48.15,48.38,47.99,48.33,13737000
-2004-10-01 00:00:00,48.45,48.96,48.36,48.89,11307500
-2004-10-04 00:00:00,48.75,49.45,48.52,48.92,13297900
-2004-10-05 00:00:00,49.12,49.52,49.1,49.32,10938300
-2004-10-06 00:00:00,49.35,50.03,48.4,50.03,12856100
-2004-10-07 00:00:00,49.33,50.46,49.33,49.74,10731300
-2004-10-08 00:00:00,49.8,50.24,49.74,49.84,10540200
-2004-10-11 00:00:00,50.0,50.04,49.41,49.79,7516100
-2004-10-12 00:00:00,49.55,49.88,49.33,49.37,9854400
-2004-10-13 00:00:00,48.95,48.96,48.18,48.48,14658700
-2004-10-14 00:00:00,48.54,49.13,48.53,48.71,11669900
-2004-10-15 00:00:00,48.95,49.2,48.65,49.02,11018500
-2004-10-18 00:00:00,48.8,49.16,48.7,48.75,9196300
-2004-10-19 00:00:00,48.5,48.84,48.23,48.31,11426100
-2004-10-20 00:00:00,48.3,48.98,48.25,48.87,12260300
-2004-10-21 00:00:00,48.85,49.09,48.5,48.81,11124800
-2004-10-22 00:00:00,48.89,49.3,48.63,48.7,10012500
-2004-10-25 00:00:00,48.6,49.08,48.52,48.81,10414500
-2004-10-26 00:00:00,48.74,49.39,48.7,49.39,12625500
-2004-10-27 00:00:00,49.35,49.38,48.5,48.95,13578400
-2004-10-28 00:00:00,48.6,49.1,48.25,48.61,18310900
-2004-10-29 00:00:00,48.32,49.25,48.32,49.22,14362400
-2004-11-01 00:00:00,49.4,49.5,48.51,48.82,13740100
-2004-11-02 00:00:00,48.56,48.93,48.25,48.43,12039800
-2004-11-03 00:00:00,49.0,49.4,48.58,49.27,13050800
-2004-11-04 00:00:00,49.48,50.2,49.45,50.19,15646000
-2004-11-05 00:00:00,50.0,50.43,49.76,50.39,14269300
-2004-11-08 00:00:00,50.35,50.45,49.96,50.17,10841900
-2004-11-09 00:00:00,49.81,49.95,49.26,49.31,12219100
-2004-11-10 00:00:00,49.31,49.74,48.9,49.67,11937600
-2004-11-11 00:00:00,49.55,49.77,49.31,49.66,8789200
-2004-11-12 00:00:00,49.5,50.5,49.43,50.42,11398200
-2004-11-15 00:00:00,50.13,50.18,49.16,49.58,12708700
-2004-11-16 00:00:00,49.5,49.92,49.4,49.41,9986000
-2004-11-17 00:00:00,49.6,50.15,49.56,50.0,11498300
-2004-11-18 00:00:00,50.13,50.17,49.8,50.05,9056100
-2004-11-19 00:00:00,50.1,50.4,49.99,50.38,13992400
-2004-11-22 00:00:00,50.38,50.97,50.3,50.91,11662200
-2004-11-23 00:00:00,50.91,51.27,50.87,51.2,14183000
-2004-11-24 00:00:00,51.2,51.5,51.06,51.49,9616200
-2004-11-26 00:00:00,51.59,52.0,51.59,51.65,4497700
-2004-11-29 00:00:00,51.68,51.78,50.82,51.37,10090700
-2004-11-30 00:00:00,51.21,51.72,51.21,51.25,12921800
-2004-12-01 00:00:00,51.26,51.7,50.84,51.15,13623400
-2004-12-02 00:00:00,50.7,50.88,49.94,50.17,16075400
-2004-12-03 00:00:00,49.7,50.44,49.6,50.27,13215900
-2004-12-06 00:00:00,50.28,50.47,49.92,50.14,10954300
-2004-12-07 00:00:00,50.14,50.3,49.5,49.7,12153000
-2004-12-08 00:00:00,49.36,50.08,48.9,50.02,13562300
-2004-12-09 00:00:00,49.9,50.32,49.35,50.32,14639300
-2004-12-10 00:00:00,50.3,50.45,49.89,50.15,10928500
-2004-12-13 00:00:00,50.45,50.68,50.35,50.67,11795800
-2004-12-14 00:00:00,50.4,50.8,50.38,50.66,10524500
-2004-12-15 00:00:00,50.55,50.68,50.32,50.51,12666200
-2004-12-16 00:00:00,50.48,50.48,49.65,50.1,12238300
-2004-12-17 00:00:00,49.65,50.34,49.64,49.8,31820600
-2004-12-20 00:00:00,50.05,51.16,50.0,51.06,16321400
-2004-12-21 00:00:00,51.23,51.74,50.86,51.69,13561400
-2004-12-22 00:00:00,51.52,51.7,50.75,51.29,12132000
-2004-12-23 00:00:00,51.25,52.05,51.17,51.97,12525900
-2004-12-27 00:00:00,51.8,51.95,50.86,50.88,12167000
-2004-12-28 00:00:00,51.02,51.4,51.0,51.05,11662100
-2004-12-29 00:00:00,50.81,51.18,50.8,51.13,9238100
-2004-12-30 00:00:00,51.13,51.4,51.02,51.03,6663400
-2004-12-31 00:00:00,51.01,51.4,51.0,51.26,8497000
-2005-01-03 00:00:00,51.02,51.02,49.87,50.09,16009200
-2005-01-04 00:00:00,50.34,50.6,49.68,49.75,16718000
-2005-01-05 00:00:00,49.83,50.11,49.45,49.49,12189100
-2005-01-06 00:00:00,49.3,50.19,49.25,50.12,13098700
-2005-01-07 00:00:00,50.12,50.26,49.52,49.79,11315300
-2005-01-10 00:00:00,49.86,50.5,49.81,49.98,11288700
-2005-01-11 00:00:00,49.83,50.15,49.63,49.85,9116300
-2005-01-12 00:00:00,50.05,50.63,49.82,50.59,13301200
-2005-01-13 00:00:00,50.59,51.0,50.4,50.55,11340600
-2005-01-14 00:00:00,50.56,51.21,50.52,51.07,11000000
-2005-01-18 00:00:00,50.95,51.5,50.9,51.5,13899900
-2005-01-19 00:00:00,51.45,51.49,51.0,51.05,9321300
-2005-01-20 00:00:00,50.65,50.93,50.35,50.72,11438300
-2005-01-21 00:00:00,50.8,51.55,50.44,50.44,13546700
-2005-01-24 00:00:00,50.94,51.41,50.91,51.13,12331200
-2005-01-25 00:00:00,51.2,51.42,51.1,51.33,10339600
-2005-01-26 00:00:00,51.5,51.94,51.31,51.7,13035500
-2005-01-27 00:00:00,51.24,51.95,51.23,51.75,11224400
-2005-01-28 00:00:00,51.37,51.58,51.11,51.27,11258500
-2005-01-31 00:00:00,51.5,51.97,51.35,51.6,13606400
-2005-02-01 00:00:00,51.98,53.28,51.93,53.27,19199400
-2005-02-02 00:00:00,53.33,54.01,53.31,53.93,14896100
-2005-02-03 00:00:00,53.85,54.64,53.54,54.52,14074700
-2005-02-04 00:00:00,54.47,55.32,54.28,55.29,17048500
-2005-02-07 00:00:00,55.12,55.42,54.61,55.4,15534600
-2005-02-08 00:00:00,54.85,55.9,54.84,55.78,15346100
-2005-02-09 00:00:00,55.48,55.83,55.09,55.54,12032100
-2005-02-10 00:00:00,55.88,56.62,55.6,56.34,16030400
-2005-02-11 00:00:00,56.34,56.87,55.96,56.11,13685900
-2005-02-14 00:00:00,56.25,56.85,56.07,56.83,11892800
-2005-02-15 00:00:00,56.69,56.94,56.52,56.92,13426900
-2005-02-16 00:00:00,56.92,58.7,56.84,58.48,18826100
-2005-02-17 00:00:00,58.7,58.94,58.02,58.13,18620300
-2005-02-18 00:00:00,58.13,59.85,58.02,59.41,23059800
-2005-02-22 00:00:00,59.5,60.08,58.25,58.25,25657500
-2005-02-23 00:00:00,58.5,59.54,58.37,59.42,18552400
-2005-02-24 00:00:00,59.6,61.2,59.53,61.13,27384700
-2005-02-25 00:00:00,61.5,63.69,61.5,63.26,37284800
-2005-02-28 00:00:00,63.26,64.04,62.1,63.31,35559400
-2005-03-01 00:00:00,62.97,63.12,61.99,62.1,26131100
-2005-03-02 00:00:00,62.05,63.17,62.03,62.68,25974500
-2005-03-03 00:00:00,62.7,63.13,62.3,63.05,20290900
-2005-03-04 00:00:00,63.12,64.01,62.75,63.57,20804500
-2005-03-07 00:00:00,63.58,63.6,62.58,63.0,19294800
-2005-03-08 00:00:00,63.15,63.6,62.8,63.1,18192000
-2005-03-09 00:00:00,63.1,64.37,60.7,60.79,68153700
-2005-03-10 00:00:00,60.9,61.04,59.5,60.37,40001800
-2005-03-11 00:00:00,60.37,61.59,60.17,61.05,24561500
-2005-03-14 00:00:00,61.06,61.5,60.04,61.28,19564300
-2005-03-15 00:00:00,61.29,61.86,60.27,60.35,17576600
-2005-03-16 00:00:00,60.0,60.85,59.47,60.29,20973100
-2005-03-17 00:00:00,60.88,61.64,60.64,61.49,21776500
-2005-03-18 00:00:00,61.59,62.85,61.53,62.65,32514400
-2005-03-21 00:00:00,62.65,62.98,61.8,62.15,17826000
-2005-03-22 00:00:00,61.75,62.84,60.81,60.9,19678200
-2005-03-23 00:00:00,60.9,60.9,59.61,60.09,26250300
-2005-03-24 00:00:00,60.3,60.65,58.55,59.0,24912700
-2005-03-28 00:00:00,59.04,59.44,58.36,58.89,20406600
-2005-03-29 00:00:00,58.89,59.75,58.04,58.27,18928100
-2005-03-30 00:00:00,58.65,59.32,57.38,59.24,26068500
-2005-03-31 00:00:00,59.83,60.32,59.54,59.6,20912800
-2005-04-01 00:00:00,60.1,60.7,59.93,60.55,18580100
-2005-04-04 00:00:00,60.95,61.74,60.12,60.65,23274300
-2005-04-05 00:00:00,60.5,61.04,59.85,60.06,15824800
-2005-04-06 00:00:00,60.25,61.05,59.97,60.9,16945600
-2005-04-07 00:00:00,61.35,61.37,60.17,60.85,16666500
-2005-04-08 00:00:00,60.75,60.87,60.0,60.01,12590000
-2005-04-11 00:00:00,59.99,60.43,59.36,60.29,15889100
-2005-04-12 00:00:00,59.94,60.57,59.8,60.43,22513500
-2005-04-13 00:00:00,60.15,60.75,58.94,59.15,23788600
-2005-04-14 00:00:00,59.28,59.69,58.6,58.75,18504600
-2005-04-15 00:00:00,58.45,59.4,56.1,56.19,27961700
-2005-04-18 00:00:00,55.65,57.35,55.4,57.25,23091600
-2005-04-19 00:00:00,57.35,59.24,57.35,58.63,23683800
-2005-04-20 00:00:00,58.05,58.91,57.01,57.14,20656000
-2005-04-21 00:00:00,57.55,59.3,57.39,59.28,16758300
-2005-04-22 00:00:00,59.28,59.95,58.45,59.42,17097500
-2005-04-25 00:00:00,59.96,60.47,59.6,59.96,14957500
-2005-04-26 00:00:00,59.96,60.16,59.27,59.27,12968700
-2005-04-27 00:00:00,59.25,59.45,58.1,58.38,20395700
-2005-04-28 00:00:00,57.35,57.75,56.0,56.0,31858300
-2005-04-29 00:00:00,56.5,57.24,56.1,57.03,26476200
-2005-05-02 00:00:00,57.0,57.75,56.47,57.74,16498700
-2005-05-03 00:00:00,57.33,57.5,56.15,56.5,18222700
-2005-05-04 00:00:00,56.85,57.3,56.07,57.23,19519600
-2005-05-05 00:00:00,57.35,57.97,57.11,57.8,18810200
-2005-05-06 00:00:00,58.05,58.65,57.5,57.6,13544800
-2005-05-09 00:00:00,57.75,58.05,57.6,58.01,13478600
-2005-05-10 00:00:00,57.53,57.87,57.0,57.23,14161700
-2005-05-11 00:00:00,56.94,57.41,56.55,57.29,14496100
-2005-05-12 00:00:00,57.25,57.25,54.5,54.82,23809200
-2005-05-13 00:00:00,54.99,55.0,53.58,53.7,24285100
-2005-05-16 00:00:00,53.5,53.65,52.78,53.35,34416200
-2005-05-17 00:00:00,53.5,53.99,53.08,53.86,27854400
-2005-05-18 00:00:00,54.34,54.55,53.42,53.65,31672000
-2005-05-19 00:00:00,53.78,54.88,53.52,54.83,20632000
-2005-05-20 00:00:00,54.83,54.97,53.96,54.01,17500100
-2005-05-23 00:00:00,54.38,55.25,54.14,54.75,17941900
-2005-05-24 00:00:00,54.85,55.2,54.62,55.04,12908000
-2005-05-25 00:00:00,55.06,55.98,54.81,55.68,17737900
-2005-05-26 00:00:00,56.05,56.41,55.71,56.22,12250500
-2005-05-27 00:00:00,56.4,56.9,56.29,56.8,10305500
-2005-05-31 00:00:00,57.0,57.1,56.1,56.2,21371100
-2005-06-01 00:00:00,56.45,57.41,56.33,57.15,14608600
-2005-06-02 00:00:00,56.95,57.57,56.76,57.32,12542300
-2005-06-03 00:00:00,57.2,57.78,57.0,57.15,23718800
-2005-06-06 00:00:00,57.3,57.7,57.02,57.6,12117900
-2005-06-07 00:00:00,57.62,58.15,57.42,57.45,14346800
-2005-06-08 00:00:00,57.36,57.99,56.7,56.73,20863100
-2005-06-09 00:00:00,57.0,58.61,56.7,58.44,17391200
-2005-06-10 00:00:00,58.2,58.54,57.57,58.38,13328600
-2005-06-13 00:00:00,58.25,58.88,57.79,58.45,12380600
-2005-06-14 00:00:00,58.25,58.88,58.18,58.55,10536800
-2005-06-15 00:00:00,58.94,59.29,58.65,59.25,13406400
-2005-06-16 00:00:00,59.25,60.2,59.12,60.12,13447800
-2005-06-17 00:00:00,60.79,61.02,60.12,60.89,24874400
-2005-06-20 00:00:00,61.1,61.13,60.32,60.85,13543900
-2005-06-21 00:00:00,60.4,60.8,59.5,59.51,16595500
-2005-06-22 00:00:00,59.85,60.46,59.1,59.67,18046100
-2005-06-23 00:00:00,59.65,60.28,59.02,59.02,16241400
-2005-06-24 00:00:00,59.12,59.29,58.15,58.15,21528700
-2005-06-27 00:00:00,58.33,59.4,58.32,59.3,15478300
-2005-06-28 00:00:00,59.35,59.8,58.84,59.09,15393200
-2005-06-29 00:00:00,58.81,59.1,57.94,58.44,18130100
-2005-06-30 00:00:00,58.44,58.84,57.46,57.47,20564100
-2005-07-01 00:00:00,57.75,58.44,57.6,58.31,12158700
-2005-07-05 00:00:00,58.56,60.23,58.46,60.14,18103100
-2005-07-06 00:00:00,60.5,60.73,59.03,59.11,18228200
-2005-07-07 00:00:00,58.65,59.54,58.29,59.52,16118200
-2005-07-08 00:00:00,59.68,60.12,58.97,59.4,17006900
-2005-07-11 00:00:00,59.39,60.0,58.72,59.97,14818500
-2005-07-12 00:00:00,59.97,60.24,59.4,59.89,18421700
-2005-07-13 00:00:00,59.89,60.05,59.37,59.76,11568800
-2005-07-14 00:00:00,59.89,60.15,58.31,58.59,20490100
-2005-07-15 00:00:00,58.59,58.94,57.88,58.16,16691600
-2005-07-18 00:00:00,58.02,58.47,57.69,58.15,13194200
-2005-07-19 00:00:00,58.48,58.82,57.93,58.78,19056400
-2005-07-20 00:00:00,58.5,59.02,57.99,59.0,19289500
-2005-07-21 00:00:00,58.75,59.05,57.85,57.89,16092700
-2005-07-22 00:00:00,58.2,59.7,58.15,59.5,19107400
-2005-07-25 00:00:00,59.95,60.47,59.45,59.94,16941900
-2005-07-26 00:00:00,59.85,59.97,59.5,59.6,12079800
-2005-07-27 00:00:00,59.8,59.9,58.85,59.6,13527500
-2005-07-28 00:00:00,59.82,60.11,58.97,60.0,19130300
-2005-07-29 00:00:00,60.04,60.17,58.75,58.75,17608000
-2005-08-01 00:00:00,59.23,59.74,59.14,59.23,13034900
-2005-08-02 00:00:00,59.36,59.81,59.27,59.81,13280500
-2005-08-03 00:00:00,60.09,60.09,58.87,59.0,19117100
-2005-08-04 00:00:00,58.97,59.37,58.5,58.52,15883900
-2005-08-05 00:00:00,58.54,58.7,57.76,58.09,14007500
-2005-08-08 00:00:00,58.65,59.45,58.44,58.85,17174700
-2005-08-09 00:00:00,59.16,59.75,59.11,59.46,16054900
-2005-08-10 00:00:00,59.75,60.24,59.57,59.9,19314800
-2005-08-11 00:00:00,60.12,60.98,60.06,60.95,21222900
-2005-08-12 00:00:00,61.0,61.34,60.63,61.05,14783200
-2005-08-15 00:00:00,60.95,61.08,60.41,60.42,12958100
-2005-08-16 00:00:00,60.42,60.48,59.07,59.07,16540700
-2005-08-17 00:00:00,59.05,59.49,57.84,58.18,21657000
-2005-08-18 00:00:00,58.15,58.54,57.78,58.11,15099500
-2005-08-19 00:00:00,58.52,58.99,58.37,58.82,14616600
-2005-08-22 00:00:00,59.54,59.75,58.51,59.07,15677600
-2005-08-23 00:00:00,59.11,59.3,58.37,59.0,17219400
-2005-08-24 00:00:00,59.15,59.61,58.74,58.88,17986500
-2005-08-25 00:00:00,58.85,59.2,58.5,59.18,14469700
-2005-08-26 00:00:00,58.93,59.18,58.41,58.41,13423900
-2005-08-29 00:00:00,59.24,59.24,58.12,58.42,17740500
-2005-08-30 00:00:00,58.43,59.12,58.19,58.61,21046300
-2005-08-31 00:00:00,58.8,60.0,58.65,59.9,32236900
-2005-09-01 00:00:00,60.1,62.04,60.1,61.68,32577100
-2005-09-02 00:00:00,61.55,61.55,60.46,60.68,20465600
-2005-09-06 00:00:00,60.62,61.11,60.25,61.06,19211100
-2005-09-07 00:00:00,60.95,61.7,60.7,61.46,30904100
-2005-09-08 00:00:00,61.44,61.63,61.0,61.3,15050900
-2005-09-09 00:00:00,61.61,63.2,61.6,63.2,22617000
-2005-09-12 00:00:00,62.85,63.05,62.35,62.52,17627200
-2005-09-13 00:00:00,62.2,62.9,61.73,61.87,16413600
-2005-09-14 00:00:00,62.01,62.75,61.89,62.47,14825800
-2005-09-15 00:00:00,62.87,63.18,61.8,62.46,19230900
-2005-09-16 00:00:00,63.0,63.89,62.88,63.7,30370600
-2005-09-19 00:00:00,64.0,64.95,63.9,64.63,20478300
-2005-09-20 00:00:00,64.38,64.99,64.21,64.53,17415500
-2005-09-21 00:00:00,65.04,65.29,64.77,64.97,23095900
-2005-09-22 00:00:00,65.31,65.96,64.08,64.98,25908200
-2005-09-23 00:00:00,64.6,64.71,63.6,63.83,18963700
-2005-09-26 00:00:00,63.7,65.01,63.5,64.6,17997400
-2005-09-27 00:00:00,64.32,64.67,63.75,64.62,16848300
-2005-09-28 00:00:00,64.65,64.83,63.85,64.7,18704200
-2005-09-29 00:00:00,64.5,64.91,64.11,64.8,16036200
-2005-09-30 00:00:00,64.61,64.62,63.3,63.54,16028700
-2005-10-03 00:00:00,63.55,63.89,62.4,62.49,20848600
-2005-10-04 00:00:00,62.35,62.35,60.41,60.55,21585400
-2005-10-05 00:00:00,60.55,61.05,58.9,58.95,27909500
-2005-10-06 00:00:00,58.7,59.36,57.9,58.57,31794000
-2005-10-07 00:00:00,59.08,60.04,58.8,59.6,21812100
-2005-10-10 00:00:00,59.6,59.61,58.3,58.5,16128500
-2005-10-11 00:00:00,58.99,59.72,58.84,59.4,16471400
-2005-10-12 00:00:00,59.38,59.79,58.51,58.94,15687800
-2005-10-13 00:00:00,58.5,58.82,57.32,58.16,21880200
-2005-10-14 00:00:00,57.8,58.72,57.14,58.64,20260600
-2005-10-17 00:00:00,59.05,59.45,58.66,58.86,14339000
-2005-10-18 00:00:00,58.3,58.58,56.3,56.3,65915600
-2005-10-19 00:00:00,56.5,57.35,55.65,57.17,30831900
-2005-10-20 00:00:00,57.0,57.18,54.5,55.2,29629800
-2005-10-21 00:00:00,55.28,56.27,55.06,55.37,24141600
-2005-10-24 00:00:00,55.31,56.94,55.31,56.85,18975500
-2005-10-25 00:00:00,56.95,57.43,56.25,57.2,22940400
-2005-10-26 00:00:00,57.25,57.89,56.2,56.2,24879300
-2005-10-27 00:00:00,56.55,57.0,55.28,55.6,21136600
-2005-10-28 00:00:00,56.05,56.61,54.79,56.31,27009000
-2005-10-31 00:00:00,57.03,57.37,56.06,56.14,25117500
-2005-11-01 00:00:00,56.09,56.87,56.01,56.4,14677800
-2005-11-02 00:00:00,56.5,57.5,56.17,57.38,21129000
-2005-11-03 00:00:00,57.83,58.82,57.39,58.57,20832000
-2005-11-04 00:00:00,58.57,58.7,57.25,57.9,24398700
-2005-11-07 00:00:00,57.8,57.84,56.87,57.1,22196400
-2005-11-08 00:00:00,56.81,57.58,56.75,57.37,16622400
-2005-11-09 00:00:00,57.37,58.33,56.85,57.5,25310800
-2005-11-10 00:00:00,57.3,57.3,55.84,56.45,26627600
-2005-11-11 00:00:00,56.29,56.76,56.18,56.52,12735500
-2005-11-14 00:00:00,56.82,56.99,56.16,56.65,15368800
-2005-11-15 00:00:00,56.42,57.21,56.26,56.43,21016900
-2005-11-16 00:00:00,56.39,57.3,56.13,57.18,21299200
-2005-11-17 00:00:00,57.54,57.89,57.15,57.38,19446300
-2005-11-18 00:00:00,58.1,58.39,57.15,58.25,21136200
-2005-11-21 00:00:00,58.51,59.38,58.5,59.37,17815200
-2005-11-22 00:00:00,59.55,59.72,59.12,59.66,17084900
-2005-11-23 00:00:00,59.48,60.24,59.21,59.87,12535100
-2005-11-25 00:00:00,60.19,60.26,59.96,60.11,6692600
-2005-11-28 00:00:00,59.55,59.85,58.64,58.74,15008400
-2005-11-29 00:00:00,59.0,59.43,58.26,58.34,18592400
-2005-11-30 00:00:00,58.21,58.87,58.0,58.03,21287100
-2005-12-01 00:00:00,58.37,59.4,58.37,59.35,16941100
-2005-12-02 00:00:00,59.42,59.44,58.68,59.07,13460100
-2005-12-05 00:00:00,59.38,60.11,59.33,59.51,19445500
-2005-12-06 00:00:00,59.77,60.38,59.55,59.69,16009200
-2005-12-07 00:00:00,59.87,59.96,58.57,59.02,20812200
-2005-12-08 00:00:00,59.21,59.54,58.82,59.42,16120800
-2005-12-09 00:00:00,59.24,59.33,58.05,58.5,15868500
-2005-12-12 00:00:00,58.81,59.13,58.5,58.86,13390000
-2005-12-13 00:00:00,59.05,59.84,58.91,59.06,14867100
-2005-12-14 00:00:00,59.08,59.93,59.05,59.86,14393400
-2005-12-15 00:00:00,59.86,59.88,59.2,59.49,14106500
-2005-12-16 00:00:00,59.62,59.65,58.05,58.06,28802800
-2005-12-19 00:00:00,58.22,58.59,57.63,57.7,15620600
-2005-12-20 00:00:00,57.67,58.29,57.66,57.93,12741900
-2005-12-21 00:00:00,58.08,58.25,57.3,57.6,15090200
-2005-12-22 00:00:00,57.78,57.98,56.9,57.1,14013800
-2005-12-23 00:00:00,56.75,57.47,56.65,57.1,11306000
-2005-12-27 00:00:00,57.0,57.0,55.6,55.87,17167000
-2005-12-28 00:00:00,56.05,56.63,56.05,56.25,14945600
-2005-12-29 00:00:00,56.25,56.76,56.1,56.24,14151900
-2005-12-30 00:00:00,56.1,56.69,55.78,56.17,14483800
-2006-01-03 00:00:00,56.42,58.47,56.42,58.47,23871000
-2006-01-04 00:00:00,58.6,58.84,58.06,58.57,19086500
-2006-01-05 00:00:00,58.57,58.82,57.87,58.28,17158400
-2006-01-06 00:00:00,58.76,59.56,58.76,59.43,17368600
-2006-01-09 00:00:00,59.8,59.87,59.27,59.4,17339100
-2006-01-10 00:00:00,59.2,60.16,59.16,59.86,17869600
-2006-01-11 00:00:00,59.68,60.49,59.32,60.27,17324500
-2006-01-12 00:00:00,60.5,61.0,59.6,59.64,21130200
-2006-01-13 00:00:00,59.51,60.99,59.51,60.97,17074400
-2006-01-17 00:00:00,61.26,61.74,61.08,61.54,18190900
-2006-01-18 00:00:00,61.72,61.75,60.12,60.68,16182000
-2006-01-19 00:00:00,60.68,61.7,60.42,61.5,18861600
-2006-01-20 00:00:00,61.81,62.06,60.35,60.53,25991100
-2006-01-23 00:00:00,60.53,61.64,60.12,61.2,19274100
-2006-01-24 00:00:00,60.9,61.53,60.75,60.96,18075000
-2006-01-25 00:00:00,61.34,61.65,59.55,60.21,24510000
-2006-01-26 00:00:00,60.79,61.02,59.57,59.95,24559100
-2006-01-27 00:00:00,60.36,61.53,60.31,61.29,21407300
-2006-01-30 00:00:00,62.88,63.96,62.79,63.11,29442500
-2006-01-31 00:00:00,62.75,63.45,62.3,62.75,24268400
-2006-02-01 00:00:00,62.77,63.08,61.91,61.95,20586500
-2006-02-02 00:00:00,61.9,62.29,61.21,61.95,21402900
-2006-02-03 00:00:00,61.65,61.82,61.03,61.39,18829000
-2006-02-06 00:00:00,61.7,62.61,61.65,61.97,18758800
-2006-02-07 00:00:00,61.59,61.85,60.4,60.55,21134000
-2006-02-08 00:00:00,60.0,60.64,59.68,60.39,21982500
-2006-02-09 00:00:00,60.55,61.39,59.74,59.92,22554900
-2006-02-10 00:00:00,60.05,60.49,58.6,59.43,26186400
-2006-02-13 00:00:00,59.43,60.35,59.11,59.6,16837000
-2006-02-14 00:00:00,59.26,59.9,58.8,59.55,21022500
-2006-02-15 00:00:00,59.81,59.95,59.05,59.76,21669900
-2006-02-16 00:00:00,59.9,60.25,59.51,60.25,20057500
-2006-02-17 00:00:00,60.37,60.68,60.21,60.55,19198900
-2006-02-21 00:00:00,61.0,61.3,60.65,60.76,17650700
-2006-02-22 00:00:00,60.6,60.74,59.96,60.26,15694500
-2006-02-23 00:00:00,60.01,60.54,59.63,59.83,17732100
-2006-02-24 00:00:00,60.34,60.73,60.18,60.42,13178800
-2006-02-27 00:00:00,60.2,60.52,59.9,59.92,12549500
-2006-02-28 00:00:00,59.52,59.75,59.1,59.37,19191800
-2006-03-01 00:00:00,59.59,60.54,59.53,60.34,16335400
-2006-03-02 00:00:00,60.04,60.98,59.98,60.85,19730500
-2006-03-03 00:00:00,60.83,61.5,60.81,60.98,18221500
-2006-03-06 00:00:00,60.95,61.09,59.94,59.98,16294000
-2006-03-07 00:00:00,59.9,60.02,59.45,59.85,18673700
-2006-03-08 00:00:00,59.45,60.41,59.15,59.71,22159000
-2006-03-09 00:00:00,59.94,60.01,58.86,58.92,21827400
-2006-03-10 00:00:00,58.92,59.21,58.44,59.18,20252800
-2006-03-13 00:00:00,59.68,59.96,59.45,59.64,16885300
-2006-03-14 00:00:00,59.55,60.87,59.44,60.81,18285100
-2006-03-15 00:00:00,60.67,61.2,60.41,61.02,17998000
-2006-03-16 00:00:00,60.97,61.92,60.85,61.64,18976400
-2006-03-17 00:00:00,61.8,61.8,60.99,61.05,26912700
-2006-03-20 00:00:00,60.77,61.35,60.33,60.66,16775400
-2006-03-21 00:00:00,60.66,61.23,60.37,60.72,20732300
-2006-03-22 00:00:00,60.63,61.49,60.62,61.05,16100800
-2006-03-23 00:00:00,61.11,61.35,60.92,61.25,15432300
-2006-03-24 00:00:00,61.15,61.69,60.91,61.17,15435600
-2006-03-27 00:00:00,61.11,61.47,60.93,61.29,11839200
-2006-03-28 00:00:00,61.45,61.89,60.86,60.95,20224900
-2006-03-29 00:00:00,60.95,61.5,60.95,61.28,19115600
-2006-03-30 00:00:00,61.25,61.73,61.0,61.12,15759800
-2006-03-31 00:00:00,60.9,61.18,60.82,60.86,19309600
-2006-04-03 00:00:00,61.36,61.98,60.87,61.03,16697300
-2006-04-04 00:00:00,60.65,62.01,60.43,61.75,14876800
-2006-04-05 00:00:00,61.63,62.18,61.55,62.16,15788800
-2006-04-06 00:00:00,61.6,62.7,61.6,62.09,15409100
-2006-04-07 00:00:00,61.77,62.59,61.23,61.33,16137600
-2006-04-10 00:00:00,61.9,62.1,61.5,61.94,12956600
-2006-04-11 00:00:00,62.2,62.73,61.8,62.0,14726500
-2006-04-12 00:00:00,62.05,62.26,61.2,61.46,14117900
-2006-04-13 00:00:00,61.29,61.78,61.0,61.56,11561100
-2006-04-17 00:00:00,61.94,62.19,61.61,62.05,11568200
-2006-04-18 00:00:00,62.49,63.8,62.45,63.54,22318000
-2006-04-19 00:00:00,63.1,64.48,62.93,64.3,20922200
-2006-04-20 00:00:00,64.0,64.78,63.33,63.92,23154900
-2006-04-21 00:00:00,64.2,65.0,64.1,65.0,21759600
-2006-04-24 00:00:00,64.76,64.87,64.24,64.41,16362500
-2006-04-25 00:00:00,64.85,64.98,63.13,63.95,21780700
-2006-04-26 00:00:00,63.98,64.8,63.01,63.1,23214800
-2006-04-27 00:00:00,61.5,63.4,61.0,62.42,27314900
-2006-04-28 00:00:00,62.57,63.5,62.52,63.08,20652600
-2006-05-01 00:00:00,63.4,64.33,63.32,63.42,19771500
-2006-05-02 00:00:00,63.82,64.77,63.82,64.67,18963700
-2006-05-03 00:00:00,64.6,64.77,63.2,63.77,22925000
-2006-05-04 00:00:00,63.77,64.41,62.89,63.31,23185600
-2006-05-05 00:00:00,63.9,64.05,63.2,64.0,14156100
-2006-05-08 00:00:00,63.6,64.09,63.17,63.71,16579800
-2006-05-09 00:00:00,63.6,64.17,63.43,63.94,14028800
-2006-05-10 00:00:00,63.5,63.95,63.0,63.88,15336100
-2006-05-11 00:00:00,64.1,64.26,63.25,63.46,18024900
-2006-05-12 00:00:00,63.46,63.5,62.06,62.24,19198600
-2006-05-15 00:00:00,61.51,62.48,61.35,62.0,19512200
-2006-05-16 00:00:00,62.11,62.71,61.54,61.96,15826300
-2006-05-17 00:00:00,61.45,61.74,59.94,60.18,26217600
-2006-05-18 00:00:00,60.25,61.0,59.86,59.89,19108000
-2006-05-19 00:00:00,59.9,61.04,59.5,60.45,26682500
-2006-05-22 00:00:00,59.95,61.41,59.56,60.78,22810600
-2006-05-23 00:00:00,61.3,61.72,60.19,60.39,19846500
-2006-05-24 00:00:00,60.0,60.9,59.15,60.1,24564600
-2006-05-25 00:00:00,60.78,61.93,60.52,61.52,19628300
-2006-05-26 00:00:00,61.53,61.71,60.86,61.58,13305000
-2006-05-30 00:00:00,61.7,61.8,60.11,60.2,17866300
-2006-05-31 00:00:00,60.21,61.06,59.76,60.91,25875200
-2006-06-01 00:00:00,60.4,61.15,60.01,61.11,17877100
-2006-06-02 00:00:00,61.5,61.85,60.51,61.65,17354500
-2006-06-05 00:00:00,62.1,62.2,60.0,60.05,20504100
-2006-06-06 00:00:00,60.0,61.31,59.9,60.4,23934600
-2006-06-07 00:00:00,60.3,60.36,58.8,58.82,28005800
-2006-06-08 00:00:00,58.38,59.7,57.82,59.57,33407200
-2006-06-09 00:00:00,59.89,59.9,58.5,58.8,21101200
-2006-06-12 00:00:00,59.05,59.35,58.13,58.24,18915600
-2006-06-13 00:00:00,57.75,58.3,56.65,56.65,27511500
-2006-06-14 00:00:00,56.65,57.99,56.64,57.8,24867900
-2006-06-15 00:00:00,58.48,59.55,57.96,59.12,24902100
-2006-06-16 00:00:00,58.95,59.49,58.17,58.8,27767200
-2006-06-19 00:00:00,58.77,58.81,57.21,57.39,20175700
-2006-06-20 00:00:00,57.66,58.34,57.26,57.39,19858000
-2006-06-21 00:00:00,57.35,58.87,57.25,58.06,22485600
-2006-06-22 00:00:00,57.72,58.26,57.65,57.97,16676600
-2006-06-23 00:00:00,58.15,58.85,58.01,58.1,15689000
-2006-06-26 00:00:00,58.1,59.02,57.91,58.82,14053900
-2006-06-27 00:00:00,58.97,59.91,58.97,59.65,26964700
-2006-06-28 00:00:00,59.8,61.22,59.8,61.12,23103500
-2006-06-29 00:00:00,61.22,62.54,61.13,62.37,26314500
-2006-06-30 00:00:00,62.65,62.65,61.35,61.35,32336500
-2006-07-03 00:00:00,61.8,62.47,61.71,62.15,9459900
-2006-07-05 00:00:00,61.9,62.92,61.63,62.55,19744700
-2006-07-06 00:00:00,62.75,63.5,62.66,63.47,23679000
-2006-07-07 00:00:00,63.7,63.89,62.49,62.84,18527100
-2006-07-10 00:00:00,63.0,63.59,62.78,63.04,13220400
-2006-07-11 00:00:00,63.2,64.27,63.2,63.98,18133600
-2006-07-12 00:00:00,64.0,64.27,63.35,63.97,17614400
-2006-07-13 00:00:00,64.15,64.7,63.69,64.07,21658200
-2006-07-14 00:00:00,64.57,65.0,63.97,64.9,21485800
-2006-07-17 00:00:00,64.5,64.9,63.57,64.0,19717700
-2006-07-18 00:00:00,64.4,64.94,63.95,64.61,21231000
-2006-07-19 00:00:00,64.62,64.89,63.65,64.66,24997700
-2006-07-20 00:00:00,64.45,64.86,64.12,64.25,20779600
-2006-07-21 00:00:00,64.57,64.78,63.91,63.93,27556600
-2006-07-24 00:00:00,64.35,65.53,64.2,65.36,22417700
-2006-07-25 00:00:00,65.36,66.0,64.92,65.74,18624500
-2006-07-26 00:00:00,65.51,67.18,65.47,66.6,31014100
-2006-07-27 00:00:00,67.4,67.65,66.45,66.47,29426300
-2006-07-28 00:00:00,66.25,67.3,66.24,67.0,20512500
-2006-07-31 00:00:00,67.43,67.94,66.76,67.74,20170900
-2006-08-01 00:00:00,67.24,68.25,67.21,68.18,16186600
-2006-08-02 00:00:00,68.37,69.23,68.12,68.48,25421100
-2006-08-03 00:00:00,68.07,69.28,68.04,68.37,21876600
-2006-08-04 00:00:00,68.6,68.82,67.94,68.69,21470400
-2006-08-07 00:00:00,69.0,69.62,68.48,69.23,21017300
-2006-08-08 00:00:00,69.24,69.83,69.01,69.27,23925100
-2006-08-09 00:00:00,69.69,70.42,69.18,69.29,27660900
-2006-08-10 00:00:00,68.87,69.47,68.39,69.34,21961000
-2006-08-11 00:00:00,69.35,69.96,68.85,69.73,18040400
-2006-08-14 00:00:00,69.54,69.65,68.79,69.25,20026100
-2006-08-15 00:00:00,69.9,69.92,68.17,68.69,27260300
-2006-08-16 00:00:00,68.3,68.94,67.31,67.57,26536800
-2006-08-17 00:00:00,67.18,68.16,67.01,68.08,28583200
-2006-08-18 00:00:00,68.4,69.1,67.72,69.1,19556800
-2006-08-21 00:00:00,69.3,70.03,69.3,69.83,22482400
-2006-08-22 00:00:00,69.71,70.25,69.36,70.21,22964300
-2006-08-23 00:00:00,70.08,70.23,69.04,69.63,17693100
-2006-08-24 00:00:00,69.79,70.83,69.61,70.72,20503600
-2006-08-25 00:00:00,70.72,71.22,70.34,70.43,18905200
-2006-08-28 00:00:00,70.05,70.2,69.75,70.1,18132300
-2006-08-29 00:00:00,69.72,69.85,68.84,69.41,21559900
-2006-08-30 00:00:00,69.43,69.5,67.75,68.3,26310600
-2006-08-31 00:00:00,68.05,68.26,67.6,67.67,19244400
-2006-09-01 00:00:00,67.85,68.44,67.37,68.1,17579700
-2006-09-05 00:00:00,67.68,68.65,67.5,68.48,17742600
-2006-09-06 00:00:00,68.49,68.49,67.08,67.18,26709100
-2006-09-07 00:00:00,67.0,68.04,66.85,67.69,24449300
-2006-09-08 00:00:00,67.69,67.94,66.78,66.81,19664700
-2006-09-11 00:00:00,66.36,66.4,64.62,64.94,35989100
-2006-09-12 00:00:00,65.25,65.45,64.11,64.7,24824500
-2006-09-13 00:00:00,64.82,65.75,64.7,65.36,21771300
-2006-09-14 00:00:00,65.21,65.53,64.43,64.71,21166800
-2006-09-15 00:00:00,64.9,65.27,64.42,64.65,33472700
-2006-09-18 00:00:00,64.9,66.5,64.9,66.3,21236400
-2006-09-19 00:00:00,66.49,66.58,65.13,65.5,19852800
-2006-09-20 00:00:00,65.51,66.07,63.93,64.11,30411100
-2006-09-21 00:00:00,64.3,65.35,64.29,64.78,22551700
-2006-09-22 00:00:00,65.28,65.34,64.3,64.91,18240200
-2006-09-25 00:00:00,64.6,65.45,63.87,65.06,29213400
-2006-09-26 00:00:00,65.06,66.62,64.5,66.43,22353500
-2006-09-27 00:00:00,66.68,67.43,66.14,67.13,23424800
-2006-09-28 00:00:00,67.13,67.81,66.92,67.46,23398400
-2006-09-29 00:00:00,67.18,67.67,66.79,67.1,20239000
-2006-10-02 00:00:00,67.29,67.76,66.9,67.0,19082600
-2006-10-03 00:00:00,66.4,66.5,65.25,65.41,22989700
-2006-10-04 00:00:00,65.49,66.76,64.84,66.61,25624300
-2006-10-05 00:00:00,67.26,67.72,66.94,67.32,22066100
-2006-10-06 00:00:00,67.0,67.62,66.5,67.52,19439400
-2006-10-09 00:00:00,67.76,67.89,66.5,66.55,19268100
-2006-10-10 00:00:00,66.21,67.47,65.96,67.2,23040800
-2006-10-11 00:00:00,66.85,67.05,66.25,66.53,20472800
-2006-10-12 00:00:00,66.88,67.75,66.86,67.65,18542000
-2006-10-13 00:00:00,68.08,68.73,67.87,68.4,20499900
-2006-10-16 00:00:00,68.45,69.88,68.42,69.83,19607700
-2006-10-17 00:00:00,69.83,69.84,68.97,69.41,17190600
-2006-10-18 00:00:00,69.5,69.99,68.77,69.17,19395100
-2006-10-19 00:00:00,69.84,70.07,69.07,69.73,23391500
-2006-10-20 00:00:00,70.01,70.02,69.33,69.55,21210800
-2006-10-23 00:00:00,68.85,69.92,68.72,69.92,17139900
-2006-10-24 00:00:00,69.67,70.23,69.58,69.89,19775700
-2006-10-25 00:00:00,69.72,71.4,69.36,71.01,25839200
-2006-10-26 00:00:00,72.0,72.33,70.66,71.62,26369700
-2006-10-27 00:00:00,71.46,72.13,71.28,71.46,19418100
-2006-10-30 00:00:00,71.15,71.58,70.51,70.84,17618700
-2006-10-31 00:00:00,70.69,71.48,70.01,71.42,20317900
-2006-11-01 00:00:00,71.58,71.75,70.27,71.06,18329900
-2006-11-02 00:00:00,70.71,71.36,70.43,71.19,20154500
-2006-11-03 00:00:00,71.44,72.39,71.33,72.15,25491100
-2006-11-06 00:00:00,72.16,73.05,71.9,72.91,17201800
-2006-11-07 00:00:00,72.91,73.19,72.18,72.53,20127000
-2006-11-08 00:00:00,72.53,74.2,72.23,74.13,22355800
-2006-11-09 00:00:00,74.2,74.8,73.65,74.61,21475900
-2006-11-10 00:00:00,74.55,74.8,74.05,74.42,18387400
-2006-11-13 00:00:00,74.1,74.85,73.87,74.43,17385000
-2006-11-14 00:00:00,74.43,74.66,73.75,74.45,17748400
-2006-11-15 00:00:00,74.0,74.93,74.0,74.8,20348900
-2006-11-16 00:00:00,74.95,74.97,72.61,72.67,22294100
-2006-11-17 00:00:00,71.95,73.18,71.76,73.08,25813500
-2006-11-20 00:00:00,72.55,73.26,72.3,72.43,19025000
-2006-11-21 00:00:00,72.77,73.53,72.49,73.39,13301100
-2006-11-22 00:00:00,73.02,73.53,72.12,72.91,11902600
-2006-11-24 00:00:00,71.9,72.82,71.85,72.38,5568500
-2006-11-27 00:00:00,72.29,73.18,72.14,72.47,18962300
-2006-11-28 00:00:00,72.65,74.25,72.65,74.16,19350600
-2006-11-29 00:00:00,74.3,76.44,74.17,76.03,24851700
-2006-11-30 00:00:00,76.42,77.37,76.05,76.81,27330900
-2006-12-01 00:00:00,76.78,77.5,75.81,77.2,21308400
-2006-12-04 00:00:00,77.2,77.8,76.51,77.77,19348600
-2006-12-05 00:00:00,78.11,78.52,77.47,78.06,20111200
-2006-12-06 00:00:00,77.82,78.2,76.25,76.31,30695700
-2006-12-07 00:00:00,76.3,76.7,75.28,75.71,27762300
-2006-12-08 00:00:00,76.2,76.42,75.44,75.5,16429900
-2006-12-11 00:00:00,75.25,75.84,74.82,75.36,18641100
-2006-12-12 00:00:00,75.31,76.4,75.31,76.25,18619000
-2006-12-13 00:00:00,76.45,77.41,75.94,77.36,20578400
-2006-12-14 00:00:00,77.51,79.0,77.25,78.73,18691200
-2006-12-15 00:00:00,78.95,79.0,77.13,77.3,37021400
-2006-12-18 00:00:00,77.26,77.26,75.36,75.51,22530600
-2006-12-19 00:00:00,75.3,77.31,74.9,76.99,22294200
-2006-12-20 00:00:00,76.85,76.99,75.74,76.08,17603700
-2006-12-21 00:00:00,76.09,76.55,75.16,75.87,17154000
-2006-12-22 00:00:00,76.0,76.24,75.29,75.41,12005100
-2006-12-26 00:00:00,75.51,76.25,75.4,76.05,11285700
-2006-12-27 00:00:00,76.3,77.0,76.01,76.96,10944100
-2006-12-28 00:00:00,76.77,77.44,76.65,77.33,10798100
-2006-12-29 00:00:00,77.01,77.24,76.2,76.63,12633200
-2007-01-03 00:00:00,76.26,76.27,73.51,74.11,30510700
-2007-01-04 00:00:00,73.85,73.9,72.21,72.72,31046600
-2007-01-05 00:00:00,72.45,73.38,72.22,73.24,24671500
-2007-01-08 00:00:00,73.88,74.25,71.85,72.65,25981900
-2007-01-09 00:00:00,71.85,72.84,71.44,72.09,27039900
-2007-01-10 00:00:00,71.81,73.11,70.64,70.99,30572000
-2007-01-11 00:00:00,70.99,72.85,70.77,70.98,29161700
-2007-01-12 00:00:00,71.21,72.71,71.2,72.66,24438700
-2007-01-16 00:00:00,72.5,72.65,71.25,71.63,25444400
-2007-01-17 00:00:00,71.49,72.62,71.41,72.46,31292200
-2007-01-18 00:00:00,72.67,73.13,71.19,71.96,23584000
-2007-01-19 00:00:00,72.5,73.63,72.2,73.53,23912600
-2007-01-22 00:00:00,73.65,73.75,72.5,72.9,21929300
-2007-01-23 00:00:00,73.55,74.91,73.47,74.49,29016600
-2007-01-24 00:00:00,74.5,74.99,73.75,74.9,19785400
-2007-01-25 00:00:00,74.62,74.94,73.36,73.52,22630100
-2007-01-26 00:00:00,73.89,74.49,73.45,73.61,20506200
-2007-01-29 00:00:00,73.65,74.09,72.8,73.2,17370600
-2007-01-30 00:00:00,73.45,74.59,73.33,74.39,21590500
-2007-01-31 00:00:00,74.39,74.72,73.48,74.1,24249200
-2007-02-01 00:00:00,74.58,75.28,73.81,75.08,25168000
-2007-02-02 00:00:00,75.0,75.79,74.45,75.54,24299300
-2007-02-05 00:00:00,75.65,75.88,75.06,75.67,18168800
-2007-02-06 00:00:00,75.86,75.97,75.04,75.46,16222300
-2007-02-07 00:00:00,75.4,75.88,74.53,74.79,18134700
-2007-02-08 00:00:00,74.28,75.63,74.24,75.46,18742000
-2007-02-09 00:00:00,75.46,75.73,74.91,75.22,17734200
-2007-02-12 00:00:00,74.93,75.07,74.33,74.6,16564600
-2007-02-13 00:00:00,74.8,75.5,74.59,75.45,15839600
-2007-02-14 00:00:00,75.9,76.0,74.99,75.6,17648800
-2007-02-15 00:00:00,75.19,75.49,74.72,75.34,17871900
-2007-02-16 00:00:00,75.26,75.55,75.01,75.29,18329200
-2007-02-20 00:00:00,74.9,75.05,74.29,74.87,15840500
-2007-02-21 00:00:00,74.72,75.27,74.25,74.78,17886500
-2007-02-22 00:00:00,74.62,75.21,74.2,75.08,17165300
-2007-02-23 00:00:00,75.29,75.55,75.04,75.22,17687900
-2007-02-26 00:00:00,75.52,76.1,75.26,75.4,17803600
-2007-02-27 00:00:00,74.89,75.23,71.38,71.83,34588800
-2007-02-28 00:00:00,72.23,73.6,71.18,71.68,55723000
-2007-03-01 00:00:00,70.9,72.08,70.05,70.99,39472200
-2007-03-02 00:00:00,70.95,71.25,69.31,70.01,27454600
-2007-03-05 00:00:00,69.35,70.84,69.02,69.98,33039300
-2007-03-06 00:00:00,70.7,71.02,70.2,71.0,26626400
-2007-03-07 00:00:00,71.0,72.86,70.56,71.64,31564400
-2007-03-08 00:00:00,72.15,72.18,71.2,71.85,27405800
-2007-03-09 00:00:00,71.95,72.38,70.9,71.12,28671000
-2007-03-12 00:00:00,70.8,71.4,70.7,70.87,20150800
-2007-03-13 00:00:00,70.37,71.56,69.73,69.91,27378900
-2007-03-14 00:00:00,70.1,71.02,69.64,71.02,30053700
-2007-03-15 00:00:00,70.71,71.24,70.4,70.69,23538500
-2007-03-16 00:00:00,70.77,70.87,69.52,69.86,46777100
-2007-03-19 00:00:00,70.12,71.18,70.11,71.1,23184100
-2007-03-20 00:00:00,71.12,72.0,71.02,72.0,23683300
-2007-03-21 00:00:00,72.44,73.33,71.87,73.23,28800100
-2007-03-22 00:00:00,73.53,74.92,73.47,74.36,27263800
-2007-03-23 00:00:00,74.66,75.42,74.65,75.02,26377900
-2007-03-26 00:00:00,75.44,75.69,74.51,75.47,27548800
-2007-03-27 00:00:00,75.37,75.97,75.0,75.71,21797400
-2007-03-28 00:00:00,76.16,76.25,75.21,75.56,24720100
-2007-03-29 00:00:00,75.83,76.29,75.57,76.24,21695900
-2007-03-30 00:00:00,76.24,76.35,74.94,75.45,24020300
-2007-04-02 00:00:00,75.35,76.4,75.28,76.16,21474700
-2007-04-03 00:00:00,76.1,76.97,75.63,76.8,22426100
-2007-04-04 00:00:00,76.59,77.22,76.03,77.11,20873400
-2007-04-05 00:00:00,77.1,77.31,76.88,77.22,20273100
-2007-04-09 00:00:00,76.77,77.72,76.68,76.8,17668200
-2007-04-10 00:00:00,76.8,77.85,76.75,77.57,18697700
-2007-04-11 00:00:00,77.6,77.67,76.68,76.77,24990000
-2007-04-12 00:00:00,76.97,77.49,76.46,77.39,24258000
-2007-04-13 00:00:00,77.5,77.67,77.08,77.41,19044500
-2007-04-16 00:00:00,77.64,78.22,77.04,78.17,20518400
-2007-04-17 00:00:00,78.27,78.74,77.95,78.4,22772800
-2007-04-18 00:00:00,78.17,78.4,77.76,78.2,17428800
-2007-04-19 00:00:00,77.93,78.01,77.15,77.46,19090600
-2007-04-20 00:00:00,78.38,79.8,78.0,79.76,41108500
-2007-04-23 00:00:00,79.5,79.98,79.1,79.2,23617400
-2007-04-24 00:00:00,79.0,79.35,78.5,78.6,24864200
-2007-04-25 00:00:00,78.84,80.2,78.76,79.92,28126000
-2007-04-26 00:00:00,80.03,80.86,79.57,80.55,25949800
-2007-04-27 00:00:00,80.24,80.75,79.88,80.36,16462700
-2007-04-30 00:00:00,80.3,80.88,79.38,79.38,21750000
-2007-05-01 00:00:00,79.5,79.99,79.05,79.66,24303200
-2007-05-02 00:00:00,79.83,80.19,79.37,79.82,17602400
-2007-05-03 00:00:00,79.83,80.92,79.8,80.68,17854800
-2007-05-04 00:00:00,81.0,81.76,80.22,80.55,19889200
-2007-05-07 00:00:00,80.5,81.13,80.22,80.83,20896300
-2007-05-08 00:00:00,80.57,81.41,80.26,81.38,17957200
-2007-05-09 00:00:00,81.19,81.45,80.4,81.42,19709500
-2007-05-10 00:00:00,81.06,81.06,79.31,79.39,20753700
-2007-05-11 00:00:00,79.69,81.23,79.63,81.23,18837800
-2007-05-14 00:00:00,81.21,81.62,80.73,81.25,17667200
-2007-05-15 00:00:00,81.01,81.78,80.95,81.13,17169600
-2007-05-16 00:00:00,80.84,81.49,80.31,81.45,16386200
-2007-05-17 00:00:00,81.25,82.44,81.01,81.8,18843500
-2007-05-18 00:00:00,82.14,83.33,82.08,83.26,25009900
-2007-05-21 00:00:00,83.42,84.32,83.3,83.59,25096700
-2007-05-22 00:00:00,83.4,84.14,82.73,82.77,19085700
-2007-05-23 00:00:00,83.12,83.62,82.69,82.99,19886100
-2007-05-24 00:00:00,83.18,83.84,81.89,82.28,21976500
-2007-05-25 00:00:00,82.66,83.68,82.66,83.51,17840700
-2007-05-29 00:00:00,83.27,83.29,81.91,82.62,19247900
-2007-05-30 00:00:00,82.18,84.1,81.96,84.0,26464100
-2007-05-31 00:00:00,83.9,84.25,83.12,83.17,21049000
-2007-06-01 00:00:00,83.56,84.24,83.47,84.22,20384500
-2007-06-04 00:00:00,83.96,84.44,83.8,84.22,16477200
-2007-06-05 00:00:00,83.95,84.6,83.65,84.26,21209100
-2007-06-06 00:00:00,84.17,84.35,83.05,83.62,21351000
-2007-06-07 00:00:00,83.4,84.47,81.76,81.96,29228600
-2007-06-08 00:00:00,81.77,82.71,81.23,82.68,23397000
-2007-06-11 00:00:00,82.68,83.85,82.34,83.06,16637900
-2007-06-12 00:00:00,82.77,83.31,81.95,82.0,21789100
-2007-06-13 00:00:00,82.32,83.5,82.25,83.35,27139900
-2007-06-14 00:00:00,83.45,84.97,83.45,84.77,19593300
-2007-06-15 00:00:00,85.07,86.45,85.04,85.94,30131400
-2007-06-18 00:00:00,86.09,86.58,85.86,86.36,17747800
-2007-06-19 00:00:00,86.19,86.43,85.71,85.84,19530400
-2007-06-20 00:00:00,85.88,85.94,82.77,82.82,27906400
-2007-06-21 00:00:00,83.36,84.68,83.12,84.3,32010000
-2007-06-22 00:00:00,84.2,84.2,82.11,82.52,39187500
-2007-06-25 00:00:00,82.4,83.76,82.11,82.37,25748900
-2007-06-26 00:00:00,82.64,83.09,81.56,81.82,26925200
-2007-06-27 00:00:00,81.32,83.52,80.85,83.48,25835300
-2007-06-28 00:00:00,83.81,84.39,83.18,83.6,19956900
-2007-06-29 00:00:00,84.15,84.99,83.06,83.88,24724800
-2007-07-02 00:00:00,84.5,85.0,84.12,84.82,20106800
-2007-07-03 00:00:00,85.0,85.65,84.64,85.36,9444400
-2007-07-05 00:00:00,85.39,85.87,84.15,85.16,17969400
-2007-07-06 00:00:00,85.63,86.95,85.37,86.46,22993900
-2007-07-09 00:00:00,86.53,87.89,86.25,87.44,19190300
-2007-07-10 00:00:00,86.95,87.97,86.32,86.5,25991300
-2007-07-11 00:00:00,86.4,87.38,85.9,87.29,20305600
-2007-07-12 00:00:00,87.7,89.73,87.29,89.62,24762000
-2007-07-13 00:00:00,89.7,90.8,89.39,90.33,22920700
-2007-07-16 00:00:00,89.33,90.22,88.73,89.7,22405500
-2007-07-17 00:00:00,90.17,90.56,89.01,89.09,23492800
-2007-07-18 00:00:00,88.82,91.4,88.75,91.15,30708500
-2007-07-19 00:00:00,91.54,92.74,91.2,92.29,25243200
-2007-07-20 00:00:00,92.01,93.09,91.27,91.94,30816400
-2007-07-23 00:00:00,91.93,93.62,91.3,93.44,24376200
-2007-07-24 00:00:00,92.52,92.89,90.84,90.84,31844800
-2007-07-25 00:00:00,91.24,93.18,89.35,92.79,31459600
-2007-07-26 00:00:00,90.41,91.0,86.53,88.23,45377700
-2007-07-27 00:00:00,87.91,88.5,85.49,85.59,41077700
-2007-07-30 00:00:00,86.0,86.48,84.28,86.01,35269100
-2007-07-31 00:00:00,86.77,87.32,84.92,85.13,33887800
-2007-08-01 00:00:00,84.99,87.3,83.61,85.84,38795700
-2007-08-02 00:00:00,85.75,86.04,83.51,85.18,37049400
-2007-08-03 00:00:00,84.62,85.88,81.53,82.08,36195200
-2007-08-06 00:00:00,81.95,83.8,80.42,83.54,40557100
-2007-08-07 00:00:00,83.15,86.48,82.52,85.7,35922700
-2007-08-08 00:00:00,85.71,87.9,85.35,87.9,36568900
-2007-08-09 00:00:00,85.69,86.79,83.6,83.6,35967000
-2007-08-10 00:00:00,82.51,85.15,82.1,84.51,32828700
-2007-08-13 00:00:00,85.24,85.24,82.51,82.92,25349700
-2007-08-14 00:00:00,83.34,83.9,81.99,83.13,30064000
-2007-08-15 00:00:00,83.27,84.4,81.36,81.69,27623700
-2007-08-16 00:00:00,80.85,81.93,78.76,80.67,49379500
-2007-08-17 00:00:00,82.29,84.78,81.98,84.14,36057200
-2007-08-20 00:00:00,83.85,84.98,82.8,84.53,23577200
-2007-08-21 00:00:00,84.5,84.67,82.51,83.15,23977300
-2007-08-22 00:00:00,83.73,84.24,83.03,83.58,22531100
-2007-08-23 00:00:00,84.05,84.56,83.05,83.75,24174100
-2007-08-24 00:00:00,83.75,85.85,83.74,85.69,21041800
-2007-08-27 00:00:00,85.11,85.59,84.72,85.12,16248800
-2007-08-28 00:00:00,84.86,84.86,83.0,83.0,25859800
-2007-08-29 00:00:00,83.49,85.6,83.22,85.23,23581500
-2007-08-30 00:00:00,84.93,86.25,84.36,85.4,22213100
-2007-08-31 00:00:00,86.54,86.99,85.41,85.73,21915800
-2007-09-04 00:00:00,85.31,87.76,85.31,87.23,20344500
-2007-09-05 00:00:00,86.91,87.39,86.28,87.22,21354800
-2007-09-06 00:00:00,87.67,88.24,87.02,87.49,20760100
-2007-09-07 00:00:00,86.72,87.14,85.21,85.75,23828800
-2007-09-10 00:00:00,85.67,86.24,83.88,84.86,27633200
-2007-09-11 00:00:00,85.19,87.23,84.57,86.94,26432300
-2007-09-12 00:00:00,86.77,88.37,86.73,87.65,25131900
-2007-09-13 00:00:00,87.85,89.15,87.71,88.62,22010100
-2007-09-14 00:00:00,88.1,89.68,87.87,88.67,23683000
-2007-09-17 00:00:00,88.5,89.74,88.3,89.26,18988600
-2007-09-18 00:00:00,89.62,91.93,89.16,91.76,26408800
-2007-09-19 00:00:00,92.3,93.1,91.87,92.12,27113700
-2007-09-20 00:00:00,92.42,92.63,91.84,92.09,18608600
-2007-09-21 00:00:00,92.87,93.4,92.09,92.31,34337700
-2007-09-24 00:00:00,92.08,92.52,91.3,91.73,22410700
-2007-09-25 00:00:00,90.68,91.96,90.21,91.96,25864400
-2007-09-26 00:00:00,92.43,92.75,91.51,92.37,23346500
-2007-09-27 00:00:00,92.9,93.3,91.68,92.97,17988000
-2007-09-28 00:00:00,93.13,93.66,92.14,92.56,20012500
-2007-10-01 00:00:00,92.45,93.99,92.21,93.95,19306300
-2007-10-02 00:00:00,93.32,93.4,91.3,92.24,21537300
-2007-10-03 00:00:00,91.63,91.68,90.72,91.33,18114700
-2007-10-04 00:00:00,91.34,91.65,90.33,90.92,28859600
-2007-10-05 00:00:00,91.2,91.65,90.64,91.36,18990700
-2007-10-08 00:00:00,90.6,90.82,90.16,90.68,12833200
-2007-10-09 00:00:00,90.99,92.78,90.99,92.67,17634700
-2007-10-10 00:00:00,91.69,93.68,91.55,93.13,18336500
-2007-10-11 00:00:00,93.6,95.07,91.87,92.66,20884500
-2007-10-12 00:00:00,93.1,93.84,92.81,93.48,15147900
-2007-10-15 00:00:00,94.15,95.15,94.15,94.82,25545500
-2007-10-16 00:00:00,94.74,95.22,94.46,94.74,21923000
-2007-10-17 00:00:00,95.08,95.27,93.33,94.8,26558300
-2007-10-18 00:00:00,94.63,95.24,94.15,95.05,20493000
-2007-10-19 00:00:00,94.7,94.75,92.0,92.14,34449100
-2007-10-22 00:00:00,91.17,91.68,89.67,90.91,25169700
-2007-10-23 00:00:00,91.47,92.4,90.0,91.35,24110300
-2007-10-24 00:00:00,90.87,92.34,90.5,92.13,24302700
-2007-10-25 00:00:00,92.49,92.49,90.62,91.57,27409200
-2007-10-26 00:00:00,92.74,92.91,91.5,92.21,20979700
-2007-10-29 00:00:00,92.36,94.27,92.29,93.61,18246600
-2007-10-30 00:00:00,92.93,93.19,90.76,91.14,20510200
-2007-10-31 00:00:00,91.46,92.18,90.5,91.99,32109500
-2007-11-01 00:00:00,89.83,90.95,88.0,88.5,35590400
-2007-11-02 00:00:00,88.69,89.2,86.84,87.93,29025500
-2007-11-05 00:00:00,87.02,88.27,86.51,87.66,24825900
-2007-11-06 00:00:00,87.76,90.5,87.76,90.38,25452000
-2007-11-07 00:00:00,89.78,90.1,87.16,87.2,27387900
-2007-11-08 00:00:00,88.01,90.04,87.61,89.42,32706700
-2007-11-09 00:00:00,88.94,88.99,86.52,86.85,27568300
-2007-11-12 00:00:00,86.24,86.4,83.74,84.54,28922900
-2007-11-13 00:00:00,84.35,87.0,83.37,86.88,25649200
-2007-11-14 00:00:00,87.46,88.64,85.74,86.31,21304500
-2007-11-15 00:00:00,85.7,86.67,83.85,84.49,22807600
-2007-11-16 00:00:00,85.16,86.26,84.5,85.1,30347600
-2007-11-19 00:00:00,84.63,85.43,84.0,84.11,20795500
-2007-11-20 00:00:00,84.98,88.72,84.97,87.82,31842200
-2007-11-21 00:00:00,87.96,88.62,86.73,87.04,22849000
-2007-11-23 00:00:00,87.05,88.43,86.91,88.29,8870500
-2007-11-26 00:00:00,88.12,88.78,85.47,85.68,22968000
-2007-11-27 00:00:00,85.23,86.58,84.0,86.38,27941700
-2007-11-28 00:00:00,86.88,88.27,86.01,87.92,29636000
-2007-11-29 00:00:00,87.5,89.46,87.5,88.59,22440500
-2007-11-30 00:00:00,88.52,89.47,87.81,89.16,28193100
-2007-12-03 00:00:00,88.97,89.18,88.14,88.85,22244900
-2007-12-04 00:00:00,88.18,88.83,87.71,88.12,16816600
-2007-12-05 00:00:00,88.76,90.55,88.76,89.92,23952600
-2007-12-06 00:00:00,89.89,91.67,89.51,91.44,21127000
-2007-12-07 00:00:00,91.25,92.0,90.77,91.5,17055500
-2007-12-10 00:00:00,91.75,92.56,91.58,92.03,15579000
-2007-12-11 00:00:00,92.36,92.95,90.0,90.28,20021100
-2007-12-12 00:00:00,91.77,93.09,90.87,91.92,25707500
-2007-12-13 00:00:00,91.29,92.85,90.86,92.72,19434400
-2007-12-14 00:00:00,92.16,92.89,91.18,91.18,20505100
-2007-12-17 00:00:00,90.65,90.9,89.4,89.89,22704100
-2007-12-18 00:00:00,90.72,91.54,89.04,91.42,24583700
-2007-12-19 00:00:00,91.06,92.0,90.44,91.43,19570400
-2007-12-20 00:00:00,91.52,92.22,90.93,92.13,15109400
-2007-12-21 00:00:00,92.74,93.95,92.32,93.43,34457400
-2007-12-24 00:00:00,93.51,94.0,93.33,93.66,6336100
-2007-12-26 00:00:00,93.68,95.0,93.64,94.81,15294100
-2007-12-27 00:00:00,94.81,94.98,93.67,93.67,14365600
-2007-12-28 00:00:00,94.05,95.1,93.52,95.0,17368200
-2007-12-31 00:00:00,94.61,94.96,93.51,93.69,13990900
-2008-01-02 00:00:00,94.15,94.55,92.78,93.51,23351900
-2008-01-03 00:00:00,93.86,94.74,93.51,93.83,19160600
-2008-01-04 00:00:00,93.24,94.36,91.88,92.08,24730900
-2008-01-07 00:00:00,92.5,93.15,90.25,91.22,28937500
-2008-01-08 00:00:00,91.86,92.05,89.68,90.05,21764500
-2008-01-09 00:00:00,90.11,91.73,89.5,91.56,26198800
-2008-01-10 00:00:00,90.75,92.16,90.07,91.66,27285300
-2008-01-11 00:00:00,91.01,91.86,90.0,90.3,22727200
-2008-01-14 00:00:00,90.84,91.25,90.08,90.83,20425900
-2008-01-15 00:00:00,89.89,89.89,88.49,89.02,26486000
-2008-01-16 00:00:00,88.45,89.35,85.91,86.53,35965400
-2008-01-17 00:00:00,87.47,87.91,83.49,83.91,34096500
-2008-01-18 00:00:00,84.0,86.47,82.8,85.08,43830600
-2008-01-22 00:00:00,80.0,83.98,79.5,82.45,49613500
-2008-01-23 00:00:00,80.01,83.49,77.55,83.45,47420700
-2008-01-24 00:00:00,84.29,86.07,83.03,86.0,31180900
-2008-01-25 00:00:00,86.7,86.99,83.6,83.94,28236100
-2008-01-28 00:00:00,83.5,85.34,82.54,85.13,23688800
-2008-01-29 00:00:00,85.22,86.36,84.45,85.08,22488400
-2008-01-30 00:00:00,84.54,87.47,84.35,85.28,24131900
-2008-01-31 00:00:00,84.22,86.4,83.1,85.7,32970800
-2008-02-01 00:00:00,87.7,87.86,84.85,85.95,28440200
-2008-02-04 00:00:00,86.04,86.29,84.85,85.44,18836700
-2008-02-05 00:00:00,84.11,84.22,82.1,82.11,30599700
-2008-02-06 00:00:00,82.69,83.07,81.09,81.44,29215900
-2008-02-07 00:00:00,80.97,82.51,80.36,81.89,26611800
-2008-02-08 00:00:00,82.0,82.4,80.96,81.71,24176500
-2008-02-11 00:00:00,81.85,83.3,81.04,83.22,22697000
-2008-02-12 00:00:00,83.6,85.08,83.3,84.38,25150600
-2008-02-13 00:00:00,84.71,85.7,84.5,85.49,21546600
-2008-02-14 00:00:00,85.65,86.7,85.32,85.55,21176000
-2008-02-15 00:00:00,85.19,85.6,84.39,85.37,23966100
-2008-02-19 00:00:00,86.52,87.97,86.52,87.01,22600400
-2008-02-20 00:00:00,86.31,88.6,86.17,88.1,24723800
-2008-02-21 00:00:00,87.71,88.0,86.18,86.92,30107300
-2008-02-22 00:00:00,87.46,87.79,86.03,87.17,23487200
-2008-02-25 00:00:00,87.17,89.37,87.07,89.13,23876300
-2008-02-26 00:00:00,88.75,90.0,88.4,89.89,21329600
-2008-02-27 00:00:00,89.4,90.17,89.12,89.39,20323100
-2008-02-28 00:00:00,89.12,90.0,88.85,89.38,24999200
-2008-02-29 00:00:00,88.77,89.29,86.25,87.01,26540200
-2008-03-03 00:00:00,86.83,88.41,86.58,87.75,23192300
-2008-03-04 00:00:00,87.47,87.99,85.5,86.69,30372200
-2008-03-05 00:00:00,86.8,87.62,86.05,87.19,30835400
-2008-03-06 00:00:00,86.93,87.07,84.44,84.51,28977000
-2008-03-07 00:00:00,83.91,84.06,81.97,82.49,30749200
-2008-03-10 00:00:00,82.75,83.5,82.0,82.46,32432800
-2008-03-11 00:00:00,83.96,86.68,83.55,86.68,34835400
-2008-03-12 00:00:00,86.61,87.23,85.68,85.97,26617900
-2008-03-13 00:00:00,85.33,87.5,84.9,87.05,29347400
-2008-03-14 00:00:00,87.74,87.86,84.79,85.91,35741200
-2008-03-17 00:00:00,83.88,86.75,83.54,85.79,39028700
-2008-03-18 00:00:00,86.61,88.47,86.12,88.47,33333800
-2008-03-19 00:00:00,87.81,88.5,84.35,84.43,35073600
-2008-03-20 00:00:00,84.18,85.41,82.75,85.0,44962400
-2008-03-24 00:00:00,85.17,86.95,85.04,85.95,22339200
-2008-03-25 00:00:00,86.26,86.38,84.33,85.2,27080200
-2008-03-26 00:00:00,85.23,87.0,84.91,86.26,23024000
-2008-03-27 00:00:00,86.82,87.5,86.07,86.2,21760300
-2008-03-28 00:00:00,86.05,87.08,85.0,85.22,21672600
-2008-03-31 00:00:00,85.69,86.38,84.58,84.58,36842400
-2008-04-01 00:00:00,84.8,87.04,84.26,87.02,23961500
-2008-04-02 00:00:00,86.85,89.12,86.69,88.52,23236000
-2008-04-03 00:00:00,88.0,89.38,87.9,88.23,20083800
-2008-04-04 00:00:00,88.48,89.5,88.31,88.74,18607900
-2008-04-07 00:00:00,89.32,89.95,88.69,88.92,19585500
-2008-04-08 00:00:00,88.73,89.74,88.23,89.61,15832200
-2008-04-09 00:00:00,89.72,90.15,89.11,89.7,21920900
-2008-04-10 00:00:00,89.53,89.99,88.66,89.55,21774600
-2008-04-11 00:00:00,88.9,89.75,88.49,88.62,17923000
-2008-04-14 00:00:00,88.74,89.98,88.53,89.7,19611700
-2008-04-15 00:00:00,90.06,90.89,89.65,90.8,19495700
-2008-04-16 00:00:00,90.9,93.0,90.76,92.89,26870600
-2008-04-17 00:00:00,92.48,93.79,92.2,93.38,22887400
-2008-04-18 00:00:00,93.36,94.45,92.93,94.0,25910800
-2008-04-21 00:00:00,94.0,94.47,93.38,94.26,17254200
-2008-04-22 00:00:00,94.1,94.93,93.81,94.39,20719000
-2008-04-23 00:00:00,94.27,94.48,93.28,94.22,23944800
-2008-04-24 00:00:00,93.41,93.66,92.14,92.6,23534400
-2008-04-25 00:00:00,93.21,93.4,91.71,92.46,23369600
-2008-04-28 00:00:00,92.57,93.71,92.32,92.45,17319300
-2008-04-29 00:00:00,92.42,93.64,91.79,91.79,29445700
-2008-04-30 00:00:00,92.25,94.51,92.17,93.07,29782600
-2008-05-01 00:00:00,90.1,90.43,88.3,89.7,43675400
-2008-05-02 00:00:00,90.05,90.54,89.11,89.61,27505600
-2008-05-05 00:00:00,89.7,90.55,89.26,89.51,21273900
-2008-05-06 00:00:00,89.28,90.39,89.0,90.07,28060600
-2008-05-07 00:00:00,90.07,90.18,88.67,88.82,27580800
-2008-05-08 00:00:00,89.0,89.95,88.52,89.93,24332000
-2008-05-09 00:00:00,89.37,89.59,87.97,88.82,24054700
-2008-05-12 00:00:00,88.43,89.47,87.6,89.19,23053200
-2008-05-13 00:00:00,88.87,89.95,88.53,89.68,21165000
-2008-05-14 00:00:00,89.85,90.99,89.59,89.91,24178900
-2008-05-15 00:00:00,90.33,91.3,89.96,91.3,28392900
-2008-05-16 00:00:00,91.85,92.95,91.61,92.67,29839000
-2008-05-19 00:00:00,92.91,94.59,92.78,94.36,25203000
-2008-05-20 00:00:00,94.47,94.88,93.93,94.56,26901800
-2008-05-21 00:00:00,94.63,96.12,93.46,93.67,43221500
-2008-05-22 00:00:00,93.76,94.29,92.41,92.51,32042100
-2008-05-23 00:00:00,92.64,92.96,90.66,90.7,25348600
-2008-05-27 00:00:00,90.04,90.14,89.03,89.8,25885900
-2008-05-28 00:00:00,89.13,90.58,88.88,90.43,22323600
-2008-05-29 00:00:00,89.87,90.53,89.25,89.35,24692600
-2008-05-30 00:00:00,89.58,89.86,88.42,88.76,27125400
-2008-06-02 00:00:00,88.09,88.71,87.42,87.81,25959100
-2008-06-03 00:00:00,87.68,88.26,85.61,85.71,31487200
-2008-06-04 00:00:00,85.3,86.73,85.0,85.75,34110600
-2008-06-05 00:00:00,86.25,89.31,86.12,89.31,30266800
-2008-06-06 00:00:00,89.79,90.5,86.67,86.79,34325700
-2008-06-09 00:00:00,87.61,89.13,87.16,89.07,24232600
-2008-06-10 00:00:00,88.77,88.99,86.82,87.89,27280200
-2008-06-11 00:00:00,88.8,89.4,87.77,88.61,24085000
-2008-06-12 00:00:00,87.98,88.43,86.82,87.06,32263700
-2008-06-13 00:00:00,86.53,88.4,86.32,88.36,21050700
-2008-06-16 00:00:00,88.49,88.71,87.79,87.99,18504100
-2008-06-17 00:00:00,87.87,88.99,87.48,88.62,22026600
-2008-06-18 00:00:00,88.08,88.66,87.2,87.83,23499500
-2008-06-19 00:00:00,88.04,88.2,85.5,85.79,26604200
-2008-06-20 00:00:00,86.3,86.43,84.77,84.91,36185700
-2008-06-23 00:00:00,85.1,87.7,85.09,87.7,23600700
-2008-06-24 00:00:00,87.53,88.0,86.34,86.92,21586600
-2008-06-25 00:00:00,87.25,88.5,85.95,87.6,27120500
-2008-06-26 00:00:00,87.69,88.52,86.37,86.41,26339700
-2008-06-27 00:00:00,86.84,87.54,86.14,86.55,28283300
-2008-06-30 00:00:00,86.81,88.2,86.81,88.13,26883800
-2008-07-01 00:00:00,87.87,88.35,86.75,88.35,26024700
-2008-07-02 00:00:00,88.5,89.63,87.24,87.41,34278700
-2008-07-03 00:00:00,87.97,89.53,86.9,88.27,23120900
-2008-07-07 00:00:00,87.86,88.88,86.38,86.95,29642900
-2008-07-08 00:00:00,86.12,86.79,84.86,85.94,35905100
-2008-07-09 00:00:00,86.15,87.2,84.12,84.31,29082300
-2008-07-10 00:00:00,84.3,86.06,83.76,86.06,30952700
-2008-07-11 00:00:00,86.28,86.64,84.31,85.48,29428400
-2008-07-14 00:00:00,86.0,86.47,84.48,85.42,21552600
-2008-07-15 00:00:00,85.65,85.67,81.87,82.19,34406000
-2008-07-16 00:00:00,81.89,81.99,79.41,80.81,40408300
-2008-07-17 00:00:00,81.3,81.79,79.1,80.33,39193400
-2008-07-18 00:00:00,80.63,81.54,79.93,81.54,36138800
-2008-07-21 00:00:00,81.84,82.98,81.11,82.98,24802500
-2008-07-22 00:00:00,82.56,83.23,81.57,82.86,27909100
-2008-07-23 00:00:00,82.98,83.0,80.6,80.99,31083500
-2008-07-24 00:00:00,81.2,81.95,79.73,80.8,36789400
-2008-07-25 00:00:00,81.01,82.41,80.76,81.7,27553800
-2008-07-28 00:00:00,81.87,82.23,80.65,80.68,24017500
-2008-07-29 00:00:00,80.83,81.2,79.75,80.9,25869900
-2008-07-30 00:00:00,80.9,84.76,80.53,84.38,36410700
-2008-07-31 00:00:00,81.82,82.55,80.19,80.43,40872900
-2008-08-01 00:00:00,80.55,81.1,79.45,79.72,28766900
-2008-08-04 00:00:00,79.63,80.13,76.14,76.6,37887200
-2008-08-05 00:00:00,76.5,78.35,76.21,78.35,40087100
-2008-08-06 00:00:00,78.5,78.65,77.24,78.33,30790600
-2008-08-07 00:00:00,78.68,79.11,77.31,77.44,25346700
-2008-08-08 00:00:00,76.9,78.85,76.31,78.72,29318400
-2008-08-11 00:00:00,78.52,78.95,77.04,78.16,24566800
-2008-08-12 00:00:00,78.57,78.65,76.51,76.88,25995900
-2008-08-13 00:00:00,76.81,78.63,76.8,78.17,30654900
-2008-08-14 00:00:00,77.6,78.15,76.91,77.45,25848500
-2008-08-15 00:00:00,77.09,77.28,76.19,77.07,26280600
-2008-08-18 00:00:00,77.46,78.05,76.3,76.53,22944600
-2008-08-19 00:00:00,76.38,78.27,76.37,77.95,22132200
-2008-08-20 00:00:00,78.54,79.66,77.38,78.81,25970200
-2008-08-21 00:00:00,79.28,80.95,79.0,80.35,24638500
-2008-08-22 00:00:00,80.0,80.7,79.15,80.3,19662300
-2008-08-25 00:00:00,80.27,80.56,78.64,78.71,20634900
-2008-08-26 00:00:00,78.82,80.0,78.82,79.95,18751700
-2008-08-27 00:00:00,80.67,81.28,80.0,80.47,20392000
-2008-08-28 00:00:00,81.06,81.19,79.89,81.18,20287500
-2008-08-29 00:00:00,81.5,81.5,80.01,80.01,22060400
-2008-09-02 00:00:00,78.04,78.89,77.28,77.32,31688100
-2008-09-03 00:00:00,77.01,78.6,77.01,78.02,27014700
-2008-09-04 00:00:00,77.68,78.34,75.7,76.14,32200600
-2008-09-05 00:00:00,76.0,76.39,74.69,75.62,27869100
-2008-09-08 00:00:00,76.76,77.55,76.0,76.77,31222900
-2008-09-09 00:00:00,76.07,76.99,73.26,73.26,38473100
-2008-09-10 00:00:00,73.88,75.8,73.54,75.25,31399200
-2008-09-11 00:00:00,74.56,75.75,73.62,75.56,35639900
-2008-09-12 00:00:00,75.52,77.7,75.51,77.5,28646300
-2008-09-15 00:00:00,74.94,77.9,73.25,73.25,40186900
-2008-09-16 00:00:00,71.99,76.75,71.51,76.43,42584700
-2008-09-17 00:00:00,75.6,79.12,74.82,75.28,43487000
-2008-09-18 00:00:00,76.29,77.75,74.55,77.75,48231100
-2008-09-19 00:00:00,80.49,82.0,78.22,79.61,58834600
-2008-09-22 00:00:00,80.2,81.8,78.53,78.88,31995600
-2008-09-23 00:00:00,78.57,80.5,77.58,77.69,27868200
-2008-09-24 00:00:00,77.95,79.5,77.02,78.03,27539300
-2008-09-25 00:00:00,78.54,81.3,78.5,80.67,36144700
-2008-09-26 00:00:00,79.03,81.03,78.61,80.65,28933600
-2008-09-29 00:00:00,78.92,80.0,74.06,74.06,58785700
-2008-09-30 00:00:00,75.62,78.61,75.17,77.66,42032700
-2008-10-01 00:00:00,77.19,79.23,74.93,78.58,34337100
-2008-10-02 00:00:00,77.77,79.41,76.44,77.5,44100200
-2008-10-03 00:00:00,77.85,81.75,77.55,77.94,44177200
-2008-10-06 00:00:00,75.65,77.5,73.73,77.32,65937700
-2008-10-07 00:00:00,78.0,79.88,74.96,76.07,62791100
-2008-10-08 00:00:00,74.85,79.39,74.0,77.0,74941800
-2008-10-09 00:00:00,77.6,78.45,67.47,68.0,68771800
-2008-10-10 00:00:00,63.86,66.06,56.51,62.36,112867200
-2008-10-13 00:00:00,64.9,73.74,63.88,73.08,64864300
-2008-10-14 00:00:00,75.05,75.66,68.71,72.46,64126300
-2008-10-15 00:00:00,70.76,70.76,61.33,62.35,61247200
-2008-10-16 00:00:00,63.31,69.68,59.17,69.45,78110100
-2008-10-17 00:00:00,67.05,72.44,65.6,68.04,58398500
-2008-10-20 00:00:00,70.37,75.0,69.74,74.99,44874600
-2008-10-21 00:00:00,72.45,74.33,69.21,71.5,43789700
-2008-10-22 00:00:00,68.74,69.36,63.9,64.57,52089300
-2008-10-23 00:00:00,65.88,70.39,64.39,70.39,64686000
-2008-10-24 00:00:00,64.01,70.98,64.0,69.04,54629400
-2008-10-27 00:00:00,67.58,70.98,65.0,66.09,48774800
-2008-10-28 00:00:00,68.87,75.45,67.06,74.86,69047100
-2008-10-29 00:00:00,74.87,77.99,73.06,74.65,62703600
-2008-10-30 00:00:00,75.0,75.75,71.44,75.05,56158400
-2008-10-31 00:00:00,74.37,77.36,73.25,74.12,52835800
-2008-11-03 00:00:00,73.45,75.18,72.5,74.29,35456000
-2008-11-04 00:00:00,75.13,77.96,75.07,77.49,48208700
-2008-11-05 00:00:00,76.25,77.34,72.84,73.69,45390700
-2008-11-06 00:00:00,73.12,73.88,69.4,69.96,52864400
-2008-11-07 00:00:00,70.48,75.59,70.48,73.95,44691300
-2008-11-10 00:00:00,75.1,75.84,72.8,74.02,37409700
-2008-11-11 00:00:00,72.65,74.16,71.59,72.65,42007600
-2008-11-12 00:00:00,71.35,72.22,68.7,68.93,50521000
-2008-11-13 00:00:00,69.54,76.5,67.54,75.41,72704700
-2008-11-14 00:00:00,73.8,77.75,71.9,73.68,53998400
-2008-11-17 00:00:00,73.5,76.46,73.0,73.38,48660000
-2008-11-18 00:00:00,73.5,76.99,73.03,76.33,57787000
-2008-11-19 00:00:00,76.2,77.13,73.05,73.42,57444800
-2008-11-20 00:00:00,71.84,75.42,68.3,68.51,76887100
-2008-11-21 00:00:00,69.78,76.2,69.15,75.81,84550600
-2008-11-24 00:00:00,76.82,80.23,75.31,78.8,74991100
-2008-11-25 00:00:00,78.39,79.56,76.92,78.11,56603500
-2008-11-26 00:00:00,77.38,81.03,76.58,80.89,46703000
-2008-11-28 00:00:00,79.86,80.44,79.2,80.15,19591000
-2008-12-01 00:00:00,77.89,77.98,74.31,74.31,55589900
-2008-12-02 00:00:00,75.59,78.0,74.93,77.61,54657000
-2008-12-03 00:00:00,76.16,79.44,75.73,78.93,57458800
-2008-12-04 00:00:00,77.54,79.0,75.02,76.27,65355700
-2008-12-05 00:00:00,75.67,77.98,72.68,76.6,65004800
-2008-12-08 00:00:00,78.59,80.06,78.19,79.6,51585500
-2008-12-09 00:00:00,79.02,79.63,77.51,78.2,47045500
-2008-12-10 00:00:00,79.22,81.71,78.87,80.07,44060200
-2008-12-11 00:00:00,80.33,81.92,79.41,80.02,50060100
-2008-12-12 00:00:00,78.04,81.0,77.84,80.45,44313900
-2008-12-15 00:00:00,81.32,81.5,78.86,79.95,43410800
-2008-12-16 00:00:00,80.41,83.64,80.07,83.14,58471100
-2008-12-17 00:00:00,82.57,83.24,81.06,81.06,51197300
-2008-12-18 00:00:00,80.56,80.98,76.2,77.0,59693900
-2008-12-19 00:00:00,76.8,78.33,75.02,75.02,68480300
-2008-12-22 00:00:00,75.21,75.87,73.27,74.91,41021900
-2008-12-23 00:00:00,75.5,76.36,74.52,75.1,32697800
-2008-12-24 00:00:00,74.62,76.1,74.45,75.78,11295800
-2008-12-26 00:00:00,76.04,77.4,76.04,77.19,17024000
-2008-12-29 00:00:00,78.28,78.55,77.09,78.02,22839900
-2008-12-30 00:00:00,78.02,79.2,77.58,78.59,25122300
-2008-12-31 00:00:00,78.42,80.59,78.29,79.83,30026400
-2009-01-02 00:00:00,80.06,82.11,78.9,81.64,35803700
-2009-01-05 00:00:00,81.27,82.42,80.68,81.63,43340100
-2009-01-06 00:00:00,82.14,82.73,79.63,80.3,41906100
-2009-01-07 00:00:00,79.25,80.19,77.56,78.25,35268800
-2009-01-08 00:00:00,77.91,79.57,77.9,79.09,30772000
-2009-01-09 00:00:00,78.88,79.25,77.38,77.57,32862000
-2009-01-12 00:00:00,76.54,77.52,76.01,76.54,38112100
-2009-01-13 00:00:00,76.46,78.34,76.46,77.92,47116500
-2009-01-14 00:00:00,77.04,77.31,74.32,75.1,48040500
-2009-01-15 00:00:00,74.7,76.7,74.01,76.66,55562200
-2009-01-16 00:00:00,77.62,78.45,76.52,78.1,45528100
-2009-01-20 00:00:00,77.08,78.63,76.0,76.29,42838600
-2009-01-21 00:00:00,76.25,79.38,76.0,79.26,43317700
-2009-01-22 00:00:00,77.69,78.92,76.59,78.23,40204700
-2009-01-23 00:00:00,76.4,78.8,75.78,78.04,46022800
-2009-01-26 00:00:00,78.68,80.17,77.87,78.6,42758400
-2009-01-27 00:00:00,78.27,79.43,77.62,78.92,38508900
-2009-01-28 00:00:00,79.37,79.6,77.14,79.25,45324700
-2009-01-29 00:00:00,77.58,78.0,76.64,77.0,38945300
-2009-01-30 00:00:00,78.25,78.89,76.0,76.48,51904600
-2009-02-02 00:00:00,76.06,77.12,75.66,76.69,36113100
-2009-02-03 00:00:00,76.85,78.64,76.67,78.12,39567300
-2009-02-04 00:00:00,78.55,78.89,77.05,77.66,29602000
-2009-02-05 00:00:00,77.57,79.92,76.43,79.78,39597400
-2009-02-06 00:00:00,78.81,80.49,78.7,80.34,36404400
-2009-02-09 00:00:00,80.39,80.5,78.7,79.48,27763200
-2009-02-10 00:00:00,79.28,79.6,75.69,76.14,43836100
-2009-02-11 00:00:00,76.61,76.77,73.61,74.58,47897600
-2009-02-12 00:00:00,73.57,75.25,72.7,75.22,42857500
-2009-02-13 00:00:00,74.99,75.58,74.44,74.59,30384300
-2009-02-17 00:00:00,72.72,72.91,71.16,71.28,41844300
-2009-02-18 00:00:00,71.51,72.58,71.27,71.94,34329200
-2009-02-19 00:00:00,71.87,72.96,71.77,72.16,31232400
-2009-02-20 00:00:00,70.94,72.22,70.21,71.23,42809100
-2009-02-23 00:00:00,72.25,72.8,69.06,69.3,40717900
-2009-02-24 00:00:00,69.72,72.29,69.65,72.09,48886900
-2009-02-25 00:00:00,71.4,73.49,70.5,72.05,55505600
-2009-02-26 00:00:00,71.77,73.48,70.87,70.95,37212400
-2009-02-27 00:00:00,69.79,70.23,67.9,67.9,64947400
-2009-03-02 00:00:00,67.0,67.43,64.84,64.91,54827200
-2009-03-03 00:00:00,65.84,66.12,64.08,64.36,48931900
-2009-03-04 00:00:00,65.56,66.54,64.79,65.68,51515300
-2009-03-05 00:00:00,64.18,64.58,62.13,62.22,50244900
-2009-03-06 00:00:00,62.98,64.59,61.86,64.03,47090200
-2009-03-09 00:00:00,62.88,65.98,62.87,64.57,42726000
-2009-03-10 00:00:00,65.59,67.48,65.34,67.39,51651700
-2009-03-11 00:00:00,67.38,67.96,65.35,65.77,37467100
-2009-03-12 00:00:00,66.01,67.49,65.72,67.15,40430500
-2009-03-13 00:00:00,67.39,67.63,66.37,67.2,35225200
-2009-03-16 00:00:00,67.04,68.23,66.57,66.97,33593400
-2009-03-17 00:00:00,66.81,69.24,66.36,69.09,30824900
-2009-03-18 00:00:00,68.51,70.0,66.86,69.17,41888000
-2009-03-19 00:00:00,70.4,70.43,67.94,68.33,38598400
-2009-03-20 00:00:00,68.64,69.44,65.67,66.09,67260000
-2009-03-23 00:00:00,66.99,70.82,66.86,70.53,51747600
-2009-03-24 00:00:00,69.6,70.69,69.15,69.38,32115200
-2009-03-25 00:00:00,69.7,71.17,68.76,70.16,36739800
-2009-03-26 00:00:00,70.68,71.49,69.82,71.23,37731700
-2009-03-27 00:00:00,70.05,70.6,69.29,69.98,29513200
-2009-03-30 00:00:00,68.54,68.85,67.58,68.63,32211000
-2009-03-31 00:00:00,69.04,69.34,67.74,68.1,41115600
-2009-04-01 00:00:00,67.04,69.48,66.5,69.23,39375500
-2009-04-02 00:00:00,70.73,71.15,69.7,70.25,38162200
-2009-04-03 00:00:00,69.76,70.79,69.4,70.44,26709000
-2009-04-06 00:00:00,69.66,70.43,69.01,70.05,27193000
-2009-04-07 00:00:00,69.03,69.25,68.03,68.71,28035500
-2009-04-08 00:00:00,68.57,69.59,67.89,68.96,26022200
-2009-04-09 00:00:00,69.95,70.41,69.25,69.84,26866100
-2009-04-13 00:00:00,68.64,69.06,67.76,68.02,27909800
-2009-04-14 00:00:00,67.24,67.93,66.35,67.7,32703100
-2009-04-15 00:00:00,67.59,68.5,67.23,68.14,24545600
-2009-04-16 00:00:00,68.61,68.61,66.82,67.41,27915600
-2009-04-17 00:00:00,67.84,68.06,66.58,66.75,32604300
-2009-04-20 00:00:00,66.02,66.42,65.18,65.29,31874800
-2009-04-21 00:00:00,65.29,66.28,64.87,66.23,32234400
-2009-04-22 00:00:00,65.64,65.84,64.56,64.75,31076500
-2009-04-23 00:00:00,65.31,65.76,64.5,65.71,29213500
-2009-04-24 00:00:00,66.21,67.0,65.91,66.57,32347600
-2009-04-27 00:00:00,65.29,66.65,65.05,66.13,26586500
-2009-04-28 00:00:00,65.36,67.73,65.36,67.08,27421000
-2009-04-29 00:00:00,67.32,68.63,67.11,68.44,28974900
-2009-04-30 00:00:00,68.64,68.74,66.22,66.67,35088500
-2009-05-01 00:00:00,67.13,68.06,66.08,68.01,27385000
-2009-05-04 00:00:00,68.5,68.91,67.67,68.2,27306100
-2009-05-05 00:00:00,68.08,68.32,67.16,67.65,19910300
-2009-05-06 00:00:00,68.04,68.6,67.44,68.58,30814800
-2009-05-07 00:00:00,69.0,69.04,67.62,68.93,32541600
-2009-05-08 00:00:00,69.4,71.23,69.39,70.8,35886400
-2009-05-11 00:00:00,69.48,69.64,68.84,69.27,23715900
-2009-05-12 00:00:00,69.77,71.2,69.55,70.82,28337300
-2009-05-13 00:00:00,69.98,70.57,69.43,69.77,26011900
-2009-05-14 00:00:00,69.52,70.08,65.6,69.76,21298100
-2009-05-15 00:00:00,69.31,69.75,68.59,69.11,26714600
-2009-05-18 00:00:00,69.74,70.76,69.5,70.5,25071900
-2009-05-19 00:00:00,70.31,71.13,70.07,70.52,20851500
-2009-05-20 00:00:00,71.0,71.39,69.35,69.61,28550700
-2009-05-21 00:00:00,68.72,68.98,67.99,68.39,24029200
-2009-05-22 00:00:00,68.62,69.68,68.39,68.83,18624200
-2009-05-26 00:00:00,68.39,69.95,67.91,69.81,29405600
-2009-05-27 00:00:00,69.8,70.62,68.17,68.3,23010500
-2009-05-28 00:00:00,68.54,69.8,68.13,69.23,27800500
-2009-05-29 00:00:00,69.8,70.25,68.95,69.35,33192400
-2009-06-01 00:00:00,70.46,72.04,70.25,71.76,31804200
-2009-06-02 00:00:00,71.44,73.21,71.44,72.92,28676700
-2009-06-03 00:00:00,72.39,72.45,71.33,72.08,29755400
-2009-06-04 00:00:00,72.67,73.05,72.07,72.98,25934100
-2009-06-05 00:00:00,73.25,73.5,72.03,72.97,26481100
-2009-06-08 00:00:00,72.48,73.69,72.0,73.17,23300300
-2009-06-09 00:00:00,73.56,73.82,72.37,73.12,21944500
-2009-06-10 00:00:00,73.97,74.12,72.84,73.84,27360200
-2009-06-11 00:00:00,74.0,74.83,73.12,74.05,30857000
-2009-06-12 00:00:00,73.43,74.16,73.1,73.78,21693200
-2009-06-15 00:00:00,72.64,72.96,72.25,72.81,27871600
-2009-06-16 00:00:00,73.34,73.43,71.58,71.63,24218800
-2009-06-17 00:00:00,71.06,71.78,70.84,71.42,29926300
-2009-06-18 00:00:00,71.23,72.09,71.16,71.44,20734300
-2009-06-19 00:00:00,71.85,72.0,70.42,71.05,42763000
-2009-06-22 00:00:00,70.1,70.17,68.69,68.84,28398500
-2009-06-23 00:00:00,69.28,69.64,68.51,68.95,24146400
-2009-06-24 00:00:00,69.3,69.62,68.18,68.45,20861400
-2009-06-25 00:00:00,68.31,70.03,68.08,69.88,30901300
-2009-06-26 00:00:00,69.67,69.79,68.86,69.05,27662000
-2009-06-29 00:00:00,69.45,70.78,69.13,70.58,24357700
-2009-06-30 00:00:00,70.6,70.97,69.11,69.91,27339800
-2009-07-01 00:00:00,70.67,71.51,70.41,70.56,22548700
-2009-07-02 00:00:00,69.57,69.72,68.0,68.49,22946200
-2009-07-06 00:00:00,67.67,68.15,66.36,68.1,29776400
-2009-07-07 00:00:00,67.61,67.81,66.37,66.56,25054300
-2009-07-08 00:00:00,66.56,67.13,65.5,66.26,30050500
-2009-07-09 00:00:00,66.8,66.97,65.71,65.97,22770900
-2009-07-10 00:00:00,65.1,65.4,64.75,65.12,25921000
-2009-07-13 00:00:00,65.17,65.73,64.46,65.7,31656600
-2009-07-14 00:00:00,66.2,66.35,65.46,66.22,22878800
-2009-07-15 00:00:00,67.2,68.51,66.89,68.44,29656700
-2009-07-16 00:00:00,68.2,68.8,67.48,68.46,23543600
-2009-07-17 00:00:00,68.3,68.75,67.85,68.52,25791100
-2009-07-20 00:00:00,69.11,69.38,68.13,68.94,21275900
-2009-07-21 00:00:00,69.42,70.51,69.33,70.47,25945600
-2009-07-22 00:00:00,69.88,70.72,69.52,69.99,24773800
-2009-07-23 00:00:00,69.82,71.74,69.73,71.61,27122600
-2009-07-24 00:00:00,71.36,72.38,71.26,72.29,18187900
-2009-07-27 00:00:00,72.41,72.79,71.75,72.75,17360300
-2009-07-28 00:00:00,71.88,72.5,71.11,71.89,23044500
-2009-07-29 00:00:00,71.07,71.58,70.3,71.43,24100600
-2009-07-30 00:00:00,70.3,71.52,69.91,70.72,37842300
-2009-07-31 00:00:00,70.36,70.5,69.43,70.39,28070600
-2009-08-03 00:00:00,70.96,71.4,70.3,70.65,24756800
-2009-08-04 00:00:00,70.25,70.64,70.0,70.6,18612000
-2009-08-05 00:00:00,70.48,70.49,69.61,70.03,20348800
-2009-08-06 00:00:00,70.01,70.03,69.41,69.73,17369900
-2009-08-07 00:00:00,70.01,70.39,69.35,69.47,18041800
-2009-08-10 00:00:00,69.12,69.71,69.03,69.18,16233400
-2009-08-11 00:00:00,68.7,68.79,67.95,68.13,16947000
-2009-08-12 00:00:00,68.23,69.55,68.15,69.11,19183400
-2009-08-13 00:00:00,69.22,69.22,68.17,68.75,20235600
-2009-08-14 00:00:00,68.52,68.66,67.65,68.21,19228000
-2009-08-17 00:00:00,67.37,67.37,66.51,66.55,24332000
-2009-08-18 00:00:00,66.7,66.81,66.26,66.49,21519700
-2009-08-19 00:00:00,66.09,68.19,66.09,68.0,28432900
-2009-08-20 00:00:00,68.09,68.78,67.87,68.59,17247200
-2009-08-21 00:00:00,69.45,70.0,69.21,69.92,26166000
-2009-08-24 00:00:00,70.04,71.65,69.93,71.3,25603700
-2009-08-25 00:00:00,71.7,71.89,70.55,70.68,21183500
-2009-08-26 00:00:00,70.05,71.47,69.9,71.37,18773100
-2009-08-27 00:00:00,71.07,71.17,69.99,70.86,21395500
-2009-08-28 00:00:00,71.2,71.2,69.95,70.12,17716500
-2009-08-31 00:00:00,69.45,69.85,68.95,69.15,24337900
-2009-09-01 00:00:00,68.93,69.5,68.11,68.41,24373900
-2009-09-02 00:00:00,68.35,68.9,68.12,68.18,16315800
-2009-09-03 00:00:00,68.47,68.65,67.83,68.26,15156000
-2009-09-04 00:00:00,68.22,69.3,68.13,69.18,15156600
-2009-09-08 00:00:00,69.85,70.97,69.7,70.65,21966000
-2009-09-09 00:00:00,70.8,71.05,70.09,70.5,19652600
-2009-09-10 00:00:00,70.83,71.04,70.4,70.65,19177600
-2009-09-11 00:00:00,70.89,71.08,69.75,69.98,17468500
-2009-09-14 00:00:00,69.11,70.29,69.04,70.0,17483100
-2009-09-15 00:00:00,70.18,70.18,69.45,69.49,19475900
-2009-09-16 00:00:00,69.86,70.38,69.18,70.34,22150400
-2009-09-17 00:00:00,69.95,70.45,69.8,69.84,20986000
-2009-09-18 00:00:00,70.27,70.48,69.68,69.99,43247900
-2009-09-21 00:00:00,69.15,69.68,69.0,69.57,17984000
-2009-09-22 00:00:00,70.03,70.14,69.7,69.83,14561800
-2009-09-23 00:00:00,69.87,70.34,68.85,69.0,20898600
-2009-09-24 00:00:00,69.0,69.36,68.35,68.93,21557000
-2009-09-25 00:00:00,68.86,69.54,68.41,68.7,16454900
-2009-09-28 00:00:00,68.81,69.85,68.64,69.59,13301600
-2009-09-29 00:00:00,69.36,69.71,68.95,69.07,14695100
-2009-09-30 00:00:00,68.98,69.24,68.04,68.61,27117400
-2009-10-01 00:00:00,68.39,68.5,67.09,67.27,24927000
-2009-10-02 00:00:00,66.97,67.14,66.5,66.58,20478900
-2009-10-05 00:00:00,66.79,67.78,66.11,67.58,21853000
-2009-10-06 00:00:00,68.01,69.1,67.78,68.66,21167400
-2009-10-07 00:00:00,68.48,68.93,67.96,68.67,15302500
-2009-10-08 00:00:00,68.97,69.3,68.7,69.05,19228800
-2009-10-09 00:00:00,68.96,69.27,68.63,69.27,13541900
-2009-10-12 00:00:00,69.51,70.5,69.44,70.13,16233800
-2009-10-13 00:00:00,70.25,70.39,69.52,70.26,19333400
-2009-10-14 00:00:00,70.84,71.88,70.75,71.84,25285700
-2009-10-15 00:00:00,71.51,73.0,71.51,72.94,24093600
-2009-10-16 00:00:00,72.73,73.35,72.31,73.12,23556600
-2009-10-19 00:00:00,73.15,73.97,73.0,73.62,20404600
-2009-10-20 00:00:00,73.38,73.54,72.36,73.02,20049600
-2009-10-21 00:00:00,72.65,74.3,72.51,73.31,23099500
-2009-10-22 00:00:00,73.02,74.65,73.01,74.44,26014500
-2009-10-23 00:00:00,74.33,74.33,72.97,73.57,20672100
-2009-10-26 00:00:00,73.81,74.92,73.13,73.23,27127700
-2009-10-27 00:00:00,73.3,75.0,73.3,74.91,30342500
-2009-10-28 00:00:00,74.52,74.96,73.84,73.84,26345700
-2009-10-29 00:00:00,72.57,74.0,72.1,73.96,30048500
-2009-10-30 00:00:00,73.37,73.82,71.05,71.67,32175900
-2009-11-02 00:00:00,72.05,72.85,71.16,72.15,20425900
-2009-11-03 00:00:00,71.32,72.3,71.16,71.74,20550500
-2009-11-04 00:00:00,72.07,72.53,71.04,71.3,22792700
-2009-11-05 00:00:00,71.95,72.75,71.58,72.5,16235600
-2009-11-06 00:00:00,71.82,72.69,71.5,72.58,18185000
-2009-11-09 00:00:00,72.96,73.17,72.45,72.85,16809400
-2009-11-10 00:00:00,72.46,73.23,72.45,72.61,15696600
-2009-11-11 00:00:00,73.04,73.43,72.53,72.91,14397900
-2009-11-12 00:00:00,72.68,73.05,71.71,71.9,16587600
-2009-11-13 00:00:00,72.05,73.16,71.73,72.47,14461600
-2009-11-16 00:00:00,73.65,74.67,73.33,74.43,21326200
-2009-11-17 00:00:00,74.73,75.16,74.49,75.03,22920700
-2009-11-18 00:00:00,75.25,75.4,74.71,75.27,16645700
-2009-11-19 00:00:00,74.77,74.9,74.05,74.65,17253900
-2009-11-20 00:00:00,74.38,74.81,74.03,74.38,19269900
-2009-11-23 00:00:00,75.44,75.96,75.32,75.7,18947100
-2009-11-24 00:00:00,75.7,75.99,74.8,75.97,17120900
-2009-11-25 00:00:00,76.0,76.54,75.66,76.47,13269200
-2009-11-27 00:00:00,74.65,75.38,74.35,74.87,12105300
-2009-11-30 00:00:00,74.49,75.35,74.35,75.07,21436400
-2009-12-01 00:00:00,76.0,76.24,75.29,76.04,17375700
-2009-12-02 00:00:00,75.97,76.3,75.35,75.79,14786900
-2009-12-03 00:00:00,75.58,75.76,74.91,74.99,17852600
-2009-12-04 00:00:00,75.69,75.97,73.91,74.25,23700900
-2009-12-07 00:00:00,73.95,74.72,73.59,73.77,17835600
-2009-12-08 00:00:00,73.47,73.5,72.41,72.95,18492900
-2009-12-09 00:00:00,73.0,73.55,72.1,72.79,17228500
-2009-12-10 00:00:00,73.32,73.56,72.21,72.4,23423700
-2009-12-11 00:00:00,72.89,73.15,72.32,72.83,17128300
-2009-12-14 00:00:00,70.8,71.3,69.28,69.69,91458900
-2009-12-15 00:00:00,69.97,70.11,68.82,69.17,54419600
-2009-12-16 00:00:00,69.58,69.6,68.42,68.43,57711800
-2009-12-17 00:00:00,68.36,68.86,68.13,68.22,46627000
-2009-12-18 00:00:00,68.56,68.8,67.64,68.21,62989400
-2009-12-21 00:00:00,68.47,68.75,68.22,68.51,34470100
-2009-12-22 00:00:00,68.62,69.21,68.5,68.57,27941800
-2009-12-23 00:00:00,68.75,68.78,68.2,68.26,18958900
-2009-12-24 00:00:00,68.35,68.75,68.16,68.66,8149200
-2009-12-28 00:00:00,69.08,69.12,68.74,69.08,19694600
-2009-12-29 00:00:00,69.28,69.4,68.8,68.84,19985700
-2009-12-30 00:00:00,68.71,68.96,68.39,68.77,19860600
-2009-12-31 00:00:00,68.84,68.86,68.11,68.19,18852300
-2010-01-04 00:00:00,68.72,69.26,68.19,69.15,27809100
-2010-01-05 00:00:00,69.19,69.45,68.8,69.42,30174700
-2010-01-06 00:00:00,69.45,70.6,69.34,70.02,35044700
-2010-01-07 00:00:00,69.9,70.06,69.42,69.8,27192100
-2010-01-08 00:00:00,69.69,69.75,69.22,69.52,24891800
-2010-01-11 00:00:00,69.94,70.52,69.65,70.3,30685000
-2010-01-12 00:00:00,69.72,69.99,69.52,69.95,31496700
-2010-01-13 00:00:00,69.96,70.04,69.26,69.67,24884400
-2010-01-14 00:00:00,69.54,69.74,69.35,69.68,18630800
-2010-01-15 00:00:00,69.65,69.69,68.65,69.11,29411900
-2010-01-19 00:00:00,68.74,69.35,68.42,69.27,26081900
-2010-01-20 00:00:00,68.56,68.66,67.93,68.03,34629500
-2010-01-21 00:00:00,68.12,68.15,66.5,66.7,39114000
-2010-01-22 00:00:00,66.52,67.14,66.0,66.1,39085500
-2010-01-25 00:00:00,66.55,66.76,65.69,65.85,29305100
-2010-01-26 00:00:00,65.64,66.74,65.5,65.92,34083300
-2010-01-27 00:00:00,65.66,66.06,65.0,65.54,35723500
-2010-01-28 00:00:00,65.85,65.85,64.57,64.96,37349800
-2010-01-29 00:00:00,65.15,65.82,64.02,64.43,40880500
-2010-02-01 00:00:00,65.77,66.41,65.35,66.18,37703000
-2010-02-02 00:00:00,66.73,67.12,66.47,66.96,34057900
-2010-02-03 00:00:00,66.88,67.23,66.56,66.6,24024700
-2010-02-04 00:00:00,66.27,66.35,64.68,64.72,33858200
-2010-02-05 00:00:00,64.7,64.9,63.56,64.8,42297500
-2010-02-08 00:00:00,64.91,65.49,64.34,64.35,30519400
-2010-02-09 00:00:00,65.11,65.71,64.56,65.2,36243300
-2010-02-10 00:00:00,65.08,65.22,64.16,64.85,21699100
-2010-02-11 00:00:00,64.69,65.48,64.41,65.24,23555200
-2010-02-12 00:00:00,64.62,65.14,64.28,64.8,30636200
-2010-02-16 00:00:00,65.44,66.38,65.08,66.28,30514900
-2010-02-17 00:00:00,66.34,66.45,65.57,65.76,21821800
-2010-02-18 00:00:00,65.8,66.09,65.35,65.96,22536700
-2010-02-19 00:00:00,65.59,66.24,65.43,65.87,24264600
-2010-02-22 00:00:00,66.1,66.12,65.25,65.4,20469700
-2010-02-23 00:00:00,65.26,65.56,64.15,64.94,33372900
-2010-02-24 00:00:00,65.01,65.87,64.77,65.55,21469600
-2010-02-25 00:00:00,64.61,65.17,64.37,65.14,25668800
-2010-02-26 00:00:00,65.26,65.4,64.92,65.0,20129700
-2010-03-01 00:00:00,65.36,65.54,65.09,65.4,18798600
-2010-03-02 00:00:00,65.66,65.79,65.15,65.49,24823900
-2010-03-03 00:00:00,65.77,65.97,65.38,65.43,22279800
-2010-03-04 00:00:00,65.35,65.63,65.08,65.4,21961100
-2010-03-05 00:00:00,65.96,66.52,65.78,66.47,26837900
-2010-03-08 00:00:00,66.77,66.79,66.23,66.48,20297200
-2010-03-09 00:00:00,66.32,67.19,66.22,66.78,29003100
-2010-03-10 00:00:00,67.16,67.42,66.78,67.22,24810300
-2010-03-11 00:00:00,67.39,67.56,66.98,67.22,19357400
-2010-03-12 00:00:00,67.58,67.58,66.5,66.8,23361800
-2010-03-15 00:00:00,66.67,66.69,65.9,66.3,22070000
-2010-03-16 00:00:00,66.55,66.68,66.0,66.57,35103700
-2010-03-17 00:00:00,66.91,67.79,66.8,67.36,38770000
-2010-03-18 00:00:00,67.5,67.74,67.01,67.39,25925500
-2010-03-19 00:00:00,67.84,67.89,66.43,67.04,45559600
-2010-03-22 00:00:00,66.49,67.2,66.32,66.97,21390600
-2010-03-23 00:00:00,66.94,66.98,66.45,66.95,24754700
-2010-03-24 00:00:00,66.57,66.86,66.23,66.5,19748800
-2010-03-25 00:00:00,66.81,66.92,66.24,66.3,21095600
-2010-03-26 00:00:00,66.44,66.88,66.17,66.54,30553400
-2010-03-29 00:00:00,66.66,67.48,66.59,67.3,26122200
-2010-03-30 00:00:00,67.19,67.3,66.79,67.05,17745900
-2010-03-31 00:00:00,66.94,67.19,66.6,66.98,22352500
-2010-04-01 00:00:00,67.27,67.8,67.19,67.61,19614700
-2010-04-05 00:00:00,67.84,68.36,67.72,68.19,20901100
-2010-04-06 00:00:00,67.99,68.35,67.8,67.9,19776800
-2010-04-07 00:00:00,67.83,67.85,66.97,67.34,24531500
-2010-04-08 00:00:00,67.01,68.22,66.85,67.86,24060800
-2010-04-09 00:00:00,68.11,68.98,68.07,68.76,21099600
-2010-04-12 00:00:00,68.8,69.05,68.58,68.71,18170300
-2010-04-13 00:00:00,68.47,68.76,68.07,68.66,19177100
-2010-04-14 00:00:00,68.72,68.82,68.36,68.61,18777800
-2010-04-15 00:00:00,68.5,68.72,68.15,68.26,16712900
-2010-04-16 00:00:00,68.12,68.7,67.71,67.93,33855100
-2010-04-19 00:00:00,67.75,68.44,67.57,68.23,25686000
-2010-04-20 00:00:00,68.62,69.22,68.5,68.97,22989500
-2010-04-21 00:00:00,69.0,69.43,68.57,68.92,21119200
-2010-04-22 00:00:00,68.52,68.73,68.22,68.56,21654700
-2010-04-23 00:00:00,68.5,69.27,68.18,69.24,24340000
-2010-04-26 00:00:00,69.03,69.53,68.93,69.29,18237100
-2010-04-27 00:00:00,69.01,70.0,68.2,68.27,36374700
-2010-04-28 00:00:00,68.87,69.54,68.61,69.19,33243500
-2010-04-29 00:00:00,68.45,69.66,68.24,68.66,47200900
-2010-04-30 00:00:00,68.9,69.31,67.73,67.77,43762100
-2010-05-03 00:00:00,68.11,68.22,67.18,67.84,30734900
-2010-05-04 00:00:00,67.15,67.26,66.0,66.47,31646100
-2010-05-05 00:00:00,65.94,66.94,65.83,66.17,30260300
-2010-05-06 00:00:00,65.79,66.23,58.46,63.89,58336300
-2010-05-07 00:00:00,64.5,64.92,63.23,63.7,69004800
-2010-05-10 00:00:00,65.42,65.75,64.52,65.23,38337600
-2010-05-11 00:00:00,64.62,65.0,64.23,64.46,29790600
-2010-05-12 00:00:00,64.64,65.34,64.5,64.91,25390700
-2010-05-13 00:00:00,64.87,65.27,64.32,64.74,26791600
-2010-05-14 00:00:00,64.5,64.73,62.91,63.6,38815400
-2010-05-17 00:00:00,63.74,63.88,62.26,63.27,31923700
-2010-05-18 00:00:00,64.05,64.27,62.42,62.79,34457000
-2010-05-19 00:00:00,62.46,62.94,62.0,62.45,36722500
-2010-05-20 00:00:00,61.47,61.68,60.21,60.33,57194500
-2010-05-21 00:00:00,59.16,60.95,59.16,60.88,52802900
-2010-05-24 00:00:00,60.74,61.0,60.13,60.19,27847800
-2010-05-25 00:00:00,58.99,59.78,58.46,59.71,50533800
-2010-05-26 00:00:00,60.08,60.46,59.12,59.31,34028900
-2010-05-27 00:00:00,60.5,61.55,60.1,61.46,31911500
-2010-05-28 00:00:00,61.21,61.67,60.28,60.46,32078700
-2010-06-01 00:00:00,60.38,60.86,59.14,59.25,32972000
-2010-06-02 00:00:00,59.51,60.8,59.23,60.77,28668400
-2010-06-03 00:00:00,61.23,62.01,60.6,61.56,32383700
-2010-06-04 00:00:00,60.74,61.05,59.29,59.53,45019200
-2010-06-07 00:00:00,59.98,60.41,59.2,59.3,28389500
-2010-06-08 00:00:00,59.62,61.44,59.38,61.24,48460700
-2010-06-09 00:00:00,61.58,61.6,59.82,60.03,31693200
-2010-06-10 00:00:00,61.5,62.0,61.16,61.89,33020100
-2010-06-11 00:00:00,61.68,61.92,61.18,61.86,21227100
-2010-06-14 00:00:00,62.06,62.46,61.32,61.37,24667800
-2010-06-15 00:00:00,61.89,62.57,61.49,62.51,24532600
-2010-06-16 00:00:00,61.97,62.62,61.9,62.51,20652700
-2010-06-17 00:00:00,62.42,62.7,61.95,62.6,23310200
-2010-06-18 00:00:00,62.78,63.37,62.4,63.1,32747000
-2010-06-21 00:00:00,64.1,64.5,62.85,63.13,24877600
-2010-06-22 00:00:00,63.13,63.2,61.79,61.94,26147000
-2010-06-23 00:00:00,61.71,62.26,60.9,61.1,38058900
-2010-06-24 00:00:00,60.82,61.2,59.87,60.07,34188500
-2010-06-25 00:00:00,60.15,60.24,59.1,59.1,118023500
-2010-06-28 00:00:00,59.31,59.39,58.47,58.47,43013000
-2010-06-29 00:00:00,58.0,58.09,57.0,57.29,52525000
-2010-06-30 00:00:00,57.33,57.73,56.92,57.07,43944900
-2010-07-01 00:00:00,56.98,57.27,56.17,56.61,47746400
-2010-07-02 00:00:00,56.85,56.99,55.94,56.57,32767900
-2010-07-06 00:00:00,57.17,57.59,56.77,57.46,36912100
-2010-07-07 00:00:00,57.37,58.45,57.26,58.43,41797200
-2010-07-08 00:00:00,59.13,59.2,58.13,58.81,40430300
-2010-07-09 00:00:00,58.76,59.01,58.3,58.78,25976500
-2010-07-12 00:00:00,58.29,58.94,58.2,58.94,23515000
-2010-07-13 00:00:00,59.6,59.72,59.04,59.42,30514200
-2010-07-14 00:00:00,59.22,59.34,58.62,59.26,26061100
-2010-07-15 00:00:00,59.36,59.49,58.59,59.27,24737300
-2010-07-16 00:00:00,58.84,59.11,57.81,57.96,35805700
-2010-07-19 00:00:00,58.33,58.74,58.1,58.43,20960000
-2010-07-20 00:00:00,57.68,58.99,57.67,58.95,23807300
-2010-07-21 00:00:00,59.13,59.13,57.6,58.17,26859700
-2010-07-22 00:00:00,58.71,59.79,58.66,59.38,27051400
-2010-07-23 00:00:00,59.26,59.81,58.8,59.72,19281400
-2010-07-26 00:00:00,59.7,60.44,59.63,60.39,20236500
-2010-07-27 00:00:00,60.62,60.9,60.39,60.81,22400800
-2010-07-28 00:00:00,60.73,61.27,60.73,60.91,23511100
-2010-07-29 00:00:00,61.42,61.88,60.29,60.34,33763000
-2010-07-30 00:00:00,60.15,60.51,59.6,59.68,29354600
-2010-08-02 00:00:00,60.64,62.04,60.61,61.94,28144000
-2010-08-03 00:00:00,61.98,62.99,61.88,62.72,31075800
-2010-08-04 00:00:00,62.86,62.89,62.27,62.72,21033800
-2010-08-05 00:00:00,62.28,62.71,61.85,62.71,19985300
-2010-08-06 00:00:00,61.92,62.5,61.25,61.97,23097300
-2010-08-09 00:00:00,62.56,62.67,62.18,62.45,14731300
-2010-08-10 00:00:00,61.85,62.17,61.45,61.93,23188500
-2010-08-11 00:00:00,60.55,60.66,60.2,60.39,24281300
-2010-08-12 00:00:00,59.7,60.56,59.56,60.23,16951300
-2010-08-13 00:00:00,59.96,60.45,59.8,59.91,14651300
-2010-08-16 00:00:00,59.6,60.25,59.25,59.88,14301100
-2010-08-17 00:00:00,60.49,61.16,60.14,60.82,20122200
-2010-08-18 00:00:00,60.67,60.72,59.63,60.15,20071500
-2010-08-19 00:00:00,59.93,60.06,58.9,59.29,21174500
-2010-08-20 00:00:00,59.02,59.07,58.55,58.89,21008800
-2010-08-23 00:00:00,58.97,60.05,58.9,59.5,21337700
-2010-08-24 00:00:00,58.96,59.45,58.79,58.94,25679100
-2010-08-25 00:00:00,58.69,59.4,58.42,58.91,20944000
-2010-08-26 00:00:00,59.36,59.5,58.33,58.48,22320900
-2010-08-27 00:00:00,58.72,59.96,58.05,59.8,28279500
-2010-08-30 00:00:00,59.56,59.9,58.96,59.0,16265100
-2010-08-31 00:00:00,58.75,59.54,58.5,59.11,26985400
-2010-09-01 00:00:00,60.04,60.96,59.72,60.91,26286200
-2010-09-02 00:00:00,60.49,61.06,60.37,61.06,18662600
-2010-09-03 00:00:00,61.2,61.6,60.75,61.32,21982900
-2010-09-07 00:00:00,60.89,61.07,60.45,60.55,19435700
-2010-09-08 00:00:00,60.66,61.26,60.63,60.75,17380600
-2010-09-09 00:00:00,61.5,61.59,60.91,61.05,16525200
-2010-09-10 00:00:00,61.38,61.48,60.95,61.2,14488400
-2010-09-13 00:00:00,61.39,61.52,60.54,61.0,23141800
-2010-09-14 00:00:00,60.84,61.34,60.75,61.01,17977500
-2010-09-15 00:00:00,60.76,61.03,60.36,61.0,18769900
-2010-09-16 00:00:00,60.85,60.99,60.45,60.97,16432500
-2010-09-17 00:00:00,61.19,61.3,60.63,60.78,26447200
-2010-09-20 00:00:00,61.04,61.82,60.95,61.55,21788100
-2010-09-21 00:00:00,61.65,61.9,61.25,61.54,20525200
-2010-09-22 00:00:00,61.56,62.0,61.41,61.45,18207700
-2010-09-23 00:00:00,60.99,61.57,60.9,61.15,18097800
-2010-09-24 00:00:00,61.51,62.13,61.36,61.75,25145300
-2010-09-27 00:00:00,61.99,62.08,61.68,61.71,16642800
-2010-09-28 00:00:00,61.63,62.26,61.27,62.06,18806700
-2010-09-29 00:00:00,61.77,62.02,61.27,61.59,21158000
-2010-09-30 00:00:00,61.95,62.44,61.47,61.79,25460200
-2010-10-01 00:00:00,62.32,62.58,61.8,62.54,24160200
-2010-10-04 00:00:00,62.52,62.73,61.84,62.19,16902500
-2010-10-05 00:00:00,62.59,63.4,62.43,63.26,25185400
-2010-10-06 00:00:00,63.18,63.94,63.18,63.94,21645200
-2010-10-07 00:00:00,63.96,64.0,63.37,63.85,19468400
-2010-10-08 00:00:00,63.81,64.53,63.63,64.38,22370500
-2010-10-11 00:00:00,64.36,64.81,64.31,64.55,13848900
-2010-10-12 00:00:00,64.31,64.89,63.93,64.7,20732000
-2010-10-13 00:00:00,64.84,65.29,64.57,65.04,22560500
-2010-10-14 00:00:00,65.05,65.45,64.87,65.3,17778100
-2010-10-15 00:00:00,65.64,65.65,64.82,65.19,25500700
-2010-10-18 00:00:00,65.19,66.54,65.03,66.28,22481700
-2010-10-19 00:00:00,65.59,66.04,64.59,65.12,25367400
-2010-10-20 00:00:00,65.47,66.39,65.35,66.01,20543900
-2010-10-21 00:00:00,66.29,66.8,65.65,66.32,21291200
-2010-10-22 00:00:00,66.51,66.55,66.13,66.34,13332800
-2010-10-25 00:00:00,66.68,66.81,66.16,66.2,16516600
-2010-10-26 00:00:00,65.96,66.57,65.81,66.53,17652900
-2010-10-27 00:00:00,65.95,65.99,65.09,65.67,23358900
-2010-10-28 00:00:00,66.43,66.7,66.05,66.22,20464200
-2010-10-29 00:00:00,66.1,66.56,65.99,66.49,19265600
-2010-11-01 00:00:00,66.72,67.21,66.63,66.95,22372700
-2010-11-02 00:00:00,67.32,68.25,67.21,67.84,26192200
-2010-11-03 00:00:00,68.23,68.27,67.32,67.97,26545300
-2010-11-04 00:00:00,68.4,69.6,68.29,69.38,31221400
-2010-11-05 00:00:00,69.44,70.0,69.4,70.0,26531700
-2010-11-08 00:00:00,69.49,70.42,69.46,70.32,23628000
-2010-11-09 00:00:00,70.29,71.11,70.1,70.63,33938100
-2010-11-10 00:00:00,70.96,71.16,70.15,71.13,25482400
-2010-11-11 00:00:00,71.0,71.9,70.73,71.83,23788900
-2010-11-12 00:00:00,71.38,71.4,70.43,70.99,24598100
-2010-11-15 00:00:00,71.01,71.22,70.44,70.48,18779600
-2010-11-16 00:00:00,69.62,69.82,68.56,68.94,27543400
-2010-11-17 00:00:00,68.84,69.38,68.56,69.01,17471800
-2010-11-18 00:00:00,69.65,70.39,69.64,70.31,18322900
-2010-11-19 00:00:00,70.2,70.59,69.36,70.54,24116400
-2010-11-22 00:00:00,70.1,70.3,68.79,70.19,18907900
-2010-11-23 00:00:00,68.8,69.15,68.32,68.98,22672000
-2010-11-24 00:00:00,69.25,70.0,69.19,69.88,19335600
-2010-11-26 00:00:00,69.3,69.43,68.9,69.23,7324600
-2010-11-29 00:00:00,68.86,69.64,68.3,69.45,20021200
-2010-11-30 00:00:00,68.55,69.75,68.32,69.56,27524300
-2010-12-01 00:00:00,70.38,71.55,70.38,71.33,26590200
-2010-12-02 00:00:00,71.19,71.66,70.95,71.48,21274800
-2010-12-03 00:00:00,71.01,71.3,70.89,71.19,19457100
-2010-12-06 00:00:00,71.2,71.6,71.06,71.31,15985400
-2010-12-07 00:00:00,71.91,72.18,71.42,71.46,23694600
-2010-12-08 00:00:00,71.87,72.22,71.48,71.85,22654900
-2010-12-09 00:00:00,72.05,72.14,71.33,72.0,17971600
-2010-12-10 00:00:00,72.18,72.18,71.62,72.18,17699500
-2010-12-13 00:00:00,72.41,72.75,72.07,72.36,21170500
-2010-12-14 00:00:00,72.23,72.5,71.93,72.18,20625900
-2010-12-15 00:00:00,71.87,72.31,71.79,71.85,20979000
-2010-12-16 00:00:00,71.92,72.33,71.57,72.22,18513900
-2010-12-17 00:00:00,72.11,72.39,71.78,72.17,36761300
-2010-12-20 00:00:00,72.24,72.5,71.88,72.22,16045800
-2010-12-21 00:00:00,72.43,72.97,72.23,72.72,21772800
-2010-12-22 00:00:00,72.94,73.0,72.65,72.8,14606600
-2010-12-23 00:00:00,72.94,73.2,72.83,73.2,11390900
-2010-12-27 00:00:00,72.81,73.3,72.81,73.01,9757200
-2010-12-28 00:00:00,73.2,73.56,72.96,73.42,14423400
-2010-12-29 00:00:00,73.41,73.69,73.34,73.37,11797700
-2010-12-30 00:00:00,73.29,73.51,73.05,73.36,10790400
-2010-12-31 00:00:00,73.16,73.51,73.02,73.12,15273700
-2011-01-03 00:00:00,73.72,74.79,73.64,74.55,23320700
-2011-01-04 00:00:00,74.71,74.95,74.42,74.9,20028500
-2011-01-05 00:00:00,74.67,74.87,74.14,74.7,16550800
-2011-01-06 00:00:00,74.9,75.43,74.67,75.18,22525300
-2011-01-07 00:00:00,75.21,75.9,75.09,75.59,19297700
-2011-01-10 00:00:00,75.13,75.27,74.58,75.13,20766400
-2011-01-11 00:00:00,75.02,75.86,75.02,75.69,15805400
-2011-01-12 00:00:00,75.94,76.62,75.67,76.58,17363000
-2011-01-13 00:00:00,76.65,76.82,75.98,76.71,20438100
-2011-01-14 00:00:00,76.67,78.0,76.5,77.84,23478700
-2011-01-18 00:00:00,77.79,78.85,77.72,78.71,23883600
-2011-01-19 00:00:00,78.63,78.93,78.13,78.24,21844100
-2011-01-20 00:00:00,77.98,78.16,76.77,77.75,29121600
-2011-01-21 00:00:00,78.21,79.1,78.06,78.98,25084400
-2011-01-24 00:00:00,78.85,79.18,78.09,78.59,24871600
-2011-01-25 00:00:00,78.22,78.99,77.93,78.68,21626300
-2011-01-26 00:00:00,78.71,79.86,78.49,79.66,25555400
-2011-01-27 00:00:00,79.84,79.98,79.34,79.88,17003500
-2011-01-28 00:00:00,79.78,79.89,78.87,78.99,26300600
-2011-01-31 00:00:00,79.92,80.82,79.01,80.68,34514400
-2011-02-01 00:00:00,81.14,83.96,81.04,83.91,40829600
-2011-02-02 00:00:00,83.59,83.98,83.26,83.41,18176900
-2011-02-03 00:00:00,83.06,83.55,82.46,83.44,19647700
-2011-02-04 00:00:00,83.25,83.52,82.85,83.28,16558300
-2011-02-07 00:00:00,83.45,84.0,83.36,83.93,15304300
-2011-02-08 00:00:00,83.5,83.65,82.64,82.98,17463500
-2011-02-09 00:00:00,82.44,82.78,81.77,82.55,15890900
-2011-02-10 00:00:00,81.68,83.31,81.61,83.2,21050500
-2011-02-11 00:00:00,82.23,83.41,82.23,82.82,15993500
-2011-02-14 00:00:00,82.07,85.11,81.89,84.91,33108300
-2011-02-15 00:00:00,84.79,84.89,82.67,82.97,25684600
-2011-02-16 00:00:00,83.06,83.86,82.86,83.69,16673500
-2011-02-17 00:00:00,83.97,83.97,83.05,83.88,17853500
-2011-02-18 00:00:00,83.91,84.5,83.5,84.5,22839500
-2011-02-22 00:00:00,84.97,86.7,84.73,85.44,32580400
-2011-02-23 00:00:00,86.0,88.23,85.47,87.07,38624600
-2011-02-24 00:00:00,87.2,87.53,85.46,85.97,28577100
-2011-02-25 00:00:00,85.79,86.24,85.29,85.34,22230300
-2011-02-28 00:00:00,85.87,86.56,85.49,85.53,24507000
-2011-03-01 00:00:00,86.41,86.5,84.7,84.8,23001800
-2011-03-02 00:00:00,84.59,85.32,83.55,85.08,17423600
-2011-03-03 00:00:00,85.46,85.95,85.05,85.82,17153500
-2011-03-04 00:00:00,85.92,86.0,84.7,85.08,20028600
-2011-03-07 00:00:00,85.84,86.08,84.69,84.72,18062700
-2011-03-08 00:00:00,84.6,85.11,83.75,84.6,17658200
-2011-03-09 00:00:00,84.12,84.55,83.56,84.38,13306600
-2011-03-10 00:00:00,83.8,83.8,81.2,81.38,25996300
-2011-03-11 00:00:00,81.02,82.91,80.1,82.12,17607100
-2011-03-14 00:00:00,81.67,82.64,81.46,82.38,16383200
-2011-03-15 00:00:00,80.17,82.09,79.75,81.39,23191300
-2011-03-16 00:00:00,81.23,81.81,78.8,79.31,33396500
-2011-03-17 00:00:00,80.38,81.5,80.23,81.16,21941300
-2011-03-18 00:00:00,81.77,82.33,80.85,80.85,28895900
-2011-03-21 00:00:00,81.87,83.33,81.86,82.84,18207000
-2011-03-22 00:00:00,83.1,83.23,82.33,82.56,16209700
-2011-03-23 00:00:00,82.65,83.0,82.0,82.6,15390600
-2011-03-24 00:00:00,82.78,83.47,82.55,82.73,17009000
-2011-03-25 00:00:00,82.99,83.93,82.82,83.62,16497300
-2011-03-28 00:00:00,83.86,84.01,83.45,83.47,14608200
-2011-03-29 00:00:00,83.16,83.89,82.61,83.25,16277400
-2011-03-30 00:00:00,83.8,84.86,83.51,84.49,15770400
-2011-03-31 00:00:00,84.82,84.94,84.11,84.13,15317800
-2011-04-01 00:00:00,84.72,84.84,84.17,84.68,15531500
-2011-04-04 00:00:00,84.26,84.93,84.07,84.87,13096100
-2011-04-05 00:00:00,84.68,85.94,84.56,85.42,17122600
-2011-04-06 00:00:00,85.73,85.89,84.96,85.18,13339700
-2011-04-07 00:00:00,85.16,85.79,84.91,85.76,16006700
-2011-04-08 00:00:00,86.0,86.22,85.36,85.95,15943200
-2011-04-11 00:00:00,85.95,86.15,84.78,85.16,13026500
-2011-04-12 00:00:00,84.24,84.25,82.67,83.18,20728800
-2011-04-13 00:00:00,83.58,83.95,82.56,83.16,14489400
-2011-04-14 00:00:00,82.38,83.84,82.38,83.44,15717500
-2011-04-15 00:00:00,83.8,84.47,83.36,84.29,17022500
-2011-04-18 00:00:00,83.11,84.0,82.44,83.1,15107300
-2011-04-19 00:00:00,82.97,83.99,82.97,83.8,12770800
-2011-04-20 00:00:00,85.05,85.68,84.87,85.65,15447600
-2011-04-21 00:00:00,85.77,86.43,85.56,86.36,12797200
-2011-04-25 00:00:00,86.29,86.5,85.89,86.22,9852800
-2011-04-26 00:00:00,86.43,87.48,86.26,87.42,17908800
-2011-04-27 00:00:00,87.48,87.9,86.29,87.78,17755800
-2011-04-28 00:00:00,87.03,87.5,86.53,87.34,18705300
-2011-04-29 00:00:00,87.43,88.0,87.03,87.98,17352300
-2011-05-02 00:00:00,88.1,88.13,86.47,86.97,18651200
-2011-05-03 00:00:00,86.59,86.78,85.04,85.62,18417100
-2011-05-04 00:00:00,85.19,85.6,83.91,84.81,22867000
-2011-05-05 00:00:00,83.52,83.99,81.59,82.62,27491200
-2011-05-06 00:00:00,83.27,84.1,81.85,82.69,26314700
-2011-05-09 00:00:00,83.01,83.72,82.16,83.18,18254600
-2011-05-10 00:00:00,83.08,83.76,82.5,83.34,17695700
-2011-05-11 00:00:00,82.51,82.69,80.44,81.12,24192000
-2011-05-12 00:00:00,80.62,81.59,79.42,81.05,21853600
-2011-05-13 00:00:00,81.29,81.77,80.22,80.87,17628500
-2011-05-16 00:00:00,80.22,81.27,80.12,80.24,16435100
-2011-05-17 00:00:00,79.99,80.79,79.6,80.41,18067800
-2011-05-18 00:00:00,80.88,82.27,80.43,81.74,17957000
-2011-05-19 00:00:00,82.27,82.58,81.34,82.33,15229100
-2011-05-20 00:00:00,81.98,82.25,80.9,81.57,19003400
-2011-05-23 00:00:00,80.22,81.01,80.07,80.67,16288500
-2011-05-24 00:00:00,81.05,82.12,80.94,81.29,15687300
-2011-05-25 00:00:00,81.96,82.53,80.84,81.96,19347200
-2011-05-26 00:00:00,81.6,82.57,81.19,82.39,16873700
-2011-05-27 00:00:00,82.74,83.13,82.15,82.63,11949100
-2011-05-31 00:00:00,83.28,83.75,82.72,83.47,23630700
-2011-06-01 00:00:00,83.55,83.65,81.76,82.03,19550200
-2011-06-02 00:00:00,81.77,82.32,80.65,81.33,18152600
-2011-06-03 00:00:00,80.24,81.79,80.18,81.18,17281200
-2011-06-06 00:00:00,80.93,81.19,80.08,80.29,15954300
-2011-06-07 00:00:00,80.61,81.09,79.97,80.0,16188100
-2011-06-08 00:00:00,80.61,81.87,80.52,80.76,23567300
-2011-06-09 00:00:00,81.24,81.68,80.96,81.18,17665100
-2011-06-10 00:00:00,80.95,80.95,79.72,79.78,18965900
-2011-06-13 00:00:00,79.23,80.6,78.84,79.23,17854500
-2011-06-14 00:00:00,80.05,80.82,79.94,80.38,16443400
-2011-06-15 00:00:00,79.53,79.89,78.37,78.66,21713900
-2011-06-16 00:00:00,78.59,79.51,78.33,79.22,19037500
-2011-06-17 00:00:00,79.85,79.95,78.69,79.02,25441200
-2011-06-20 00:00:00,78.65,79.95,78.62,79.71,15836400
-2011-06-21 00:00:00,80.23,81.12,80.01,80.57,17897300
-2011-06-22 00:00:00,80.16,80.67,79.57,79.82,18599700
-2011-06-23 00:00:00,78.74,78.75,77.23,78.44,30032800
-2011-06-24 00:00:00,78.55,78.63,76.78,76.78,36292700
-2011-06-27 00:00:00,76.88,78.48,76.72,77.92,20606900
-2011-06-28 00:00:00,78.57,79.66,78.38,79.63,18421500
-2011-06-29 00:00:00,79.85,80.5,79.22,80.25,18899900
-2011-06-30 00:00:00,80.39,81.41,80.27,81.38,19942100
-2011-07-01 00:00:00,81.19,82.09,80.59,82.01,18050100
-2011-07-05 00:00:00,81.3,82.12,81.26,81.6,18859600
-2011-07-06 00:00:00,81.4,81.66,80.85,81.57,15042600
-2011-07-07 00:00:00,82.27,82.6,81.87,82.36,18379200
-2011-07-08 00:00:00,81.58,82.53,81.46,82.42,18336500
-2011-07-11 00:00:00,81.3,82.11,81.12,81.9,20717000
-2011-07-12 00:00:00,81.51,83.01,81.5,81.89,22639600
-2011-07-13 00:00:00,82.27,83.46,82.08,82.48,19015100
-2011-07-14 00:00:00,83.05,83.11,82.09,82.24,19413200
-2011-07-15 00:00:00,82.42,83.09,82.26,83.0,22705100
-2011-07-18 00:00:00,82.29,82.85,82.08,82.65,17343500
-2011-07-19 00:00:00,82.9,83.76,82.8,83.63,16424900
-2011-07-20 00:00:00,83.84,83.89,83.17,83.3,12808400
-2011-07-21 00:00:00,83.86,85.24,83.75,85.02,21359700
-2011-07-22 00:00:00,85.2,85.41,84.54,85.22,13152600
-2011-07-25 00:00:00,84.2,85.13,84.2,84.57,14007600
-2011-07-26 00:00:00,84.67,85.1,84.04,84.37,16226700
-2011-07-27 00:00:00,83.79,84.25,83.24,83.31,19820600
-2011-07-28 00:00:00,81.74,82.45,81.15,81.46,24556600
-2011-07-29 00:00:00,80.79,80.88,79.76,79.79,26609000
-2011-08-01 00:00:00,80.82,81.18,78.74,79.6,22864500
-2011-08-02 00:00:00,78.9,79.61,77.82,77.84,28410500
-2011-08-03 00:00:00,77.94,78.1,76.46,77.72,28373000
-2011-08-04 00:00:00,76.68,77.13,73.51,73.84,42624200
-2011-08-05 00:00:00,75.01,75.79,72.07,74.82,47167500
-2011-08-08 00:00:00,72.74,73.44,69.9,70.19,58857600
-2011-08-09 00:00:00,70.79,71.87,67.03,71.64,61753300
-2011-08-10 00:00:00,70.74,70.99,67.46,68.03,47758300
-2011-08-11 00:00:00,68.81,72.4,68.63,71.58,50328600
-2011-08-12 00:00:00,72.36,73.1,71.6,72.0,31129000
-2011-08-15 00:00:00,73.04,74.38,72.75,74.29,23388200
-2011-08-16 00:00:00,73.35,74.34,72.83,73.5,26341400
-2011-08-17 00:00:00,74.29,74.75,73.5,74.16,18269400
-2011-08-18 00:00:00,72.41,72.79,70.21,70.94,35457700
-2011-08-19 00:00:00,70.07,71.98,69.67,69.8,34935300
-2011-08-22 00:00:00,72.15,72.16,69.58,70.18,27202900
-2011-08-23 00:00:00,70.6,73.8,70.52,73.66,38059600
-2011-08-24 00:00:00,72.96,73.86,72.27,73.54,22752900
-2011-08-25 00:00:00,73.64,73.92,71.27,71.77,30924500
-2011-08-26 00:00:00,70.88,73.0,70.21,72.64,26974400
-2011-08-29 00:00:00,73.33,74.22,72.98,74.12,18967100
-2011-08-30 00:00:00,73.59,74.4,72.97,73.91,22437000
-2011-08-31 00:00:00,74.36,74.87,73.34,74.02,29189000
-2011-09-01 00:00:00,74.15,74.86,73.45,73.49,23393500
-2011-09-02 00:00:00,72.11,72.69,71.5,72.14,21071800
-2011-09-06 00:00:00,70.14,71.32,69.91,71.15,25416300
-2011-09-07 00:00:00,72.24,73.65,71.75,73.65,23108400
-2011-09-08 00:00:00,73.39,74.34,72.54,72.82,22434800
-2011-09-09 00:00:00,72.17,72.57,70.59,71.01,27969100
-2011-09-12 00:00:00,70.34,71.89,69.87,71.84,26205800
-2011-09-13 00:00:00,71.76,71.98,70.81,71.65,22825400
-2011-09-14 00:00:00,71.96,73.76,71.16,72.64,26042800
-2011-09-15 00:00:00,73.43,74.06,72.68,74.01,21858300
-2011-09-16 00:00:00,74.52,74.75,73.57,74.55,34652600
-2011-09-19 00:00:00,72.91,74.1,72.5,73.7,19822500
-2011-09-20 00:00:00,73.87,74.98,73.44,74.01,20420000
-2011-09-21 00:00:00,73.88,74.29,71.83,71.97,23806200
-2011-09-22 00:00:00,69.94,70.46,68.17,69.24,43223000
-2011-09-23 00:00:00,68.46,70.11,67.93,69.31,26583200
-2011-09-26 00:00:00,70.01,71.89,69.5,71.72,30342400
-2011-09-27 00:00:00,73.33,74.34,72.42,72.91,26689900
-2011-09-28 00:00:00,72.43,74.29,71.86,72.07,26026500
-2011-09-29 00:00:00,73.12,74.04,72.67,73.88,27713900
-2011-09-30 00:00:00,72.76,74.59,72.63,72.63,30917000
-2011-10-03 00:00:00,72.05,73.1,71.15,71.15,31004200
-2011-10-04 00:00:00,70.25,73.15,69.21,72.83,36500000
-2011-10-05 00:00:00,72.67,74.0,72.21,73.95,28239800
-2011-10-06 00:00:00,73.3,74.0,72.63,73.89,24869800
-2011-10-07 00:00:00,74.47,74.52,73.03,73.56,23573900
-2011-10-10 00:00:00,74.73,76.29,74.65,76.28,20465800
-2011-10-11 00:00:00,75.78,76.67,75.71,76.27,17862100
-2011-10-12 00:00:00,76.74,77.66,76.31,77.16,22239000
-2011-10-13 00:00:00,76.22,76.79,75.84,76.37,19540300
-2011-10-14 00:00:00,77.1,78.23,77.07,78.11,17870600
-2011-10-17 00:00:00,77.87,78.49,77.12,77.47,18836200
-2011-10-18 00:00:00,77.57,79.51,77.02,78.89,23878500
-2011-10-19 00:00:00,78.57,79.24,77.92,78.43,20910900
-2011-10-20 00:00:00,78.32,79.11,77.83,78.71,22227600
-2011-10-21 00:00:00,79.59,80.16,79.18,80.13,27855300
-2011-10-24 00:00:00,79.92,80.5,79.55,80.17,19861100
-2011-10-25 00:00:00,79.83,80.49,79.05,79.44,23433400
-2011-10-26 00:00:00,80.16,81.27,79.28,81.07,27170500
-2011-10-27 00:00:00,81.91,82.2,80.69,81.88,35489500
-2011-10-28 00:00:00,80.99,81.99,80.44,81.48,21753400
-2011-10-31 00:00:00,80.59,80.64,78.0,78.09,30616900
-2011-11-01 00:00:00,75.82,77.11,75.45,75.94,35835000
-2011-11-02 00:00:00,77.37,77.59,76.5,77.37,21773200
-2011-11-03 00:00:00,78.19,79.0,77.44,78.86,24480600
-2011-11-04 00:00:00,78.07,78.61,77.38,78.52,18192800
-2011-11-07 00:00:00,78.82,79.49,78.12,79.35,17998100
-2011-11-08 00:00:00,79.25,79.88,78.63,79.76,19023800
-2011-11-09 00:00:00,77.9,78.92,77.03,77.39,24130100
-2011-11-10 00:00:00,78.53,79.02,77.64,78.7,18668800
-2011-11-11 00:00:00,79.63,79.95,79.34,79.72,15134500
-2011-11-14 00:00:00,79.53,79.75,78.39,78.96,13589900
-2011-11-15 00:00:00,78.86,79.85,78.5,79.09,19475000
-2011-11-16 00:00:00,78.24,79.75,78.06,78.25,20376800
-2011-11-17 00:00:00,78.12,79.43,77.1,77.86,25964300
-2011-11-18 00:00:00,78.22,78.68,77.11,77.9,23104500
-2011-11-21 00:00:00,76.53,77.33,76.06,76.91,20204200
-2011-11-22 00:00:00,76.38,77.1,75.88,76.03,18925100
-2011-11-23 00:00:00,75.03,75.32,74.53,74.58,23331800
-2011-11-25 00:00:00,74.51,75.2,73.9,73.9,10254500
-2011-11-28 00:00:00,75.84,76.51,75.33,75.84,20148600
-2011-11-29 00:00:00,76.41,77.5,76.14,76.93,19768400
-2011-11-30 00:00:00,78.42,80.53,78.37,80.44,33953000
-2011-12-01 00:00:00,80.2,80.35,79.37,79.79,17261100
-2011-12-02 00:00:00,80.67,80.74,79.65,79.79,19461300
-2011-12-05 00:00:00,80.88,81.18,79.8,80.45,18295000
-2011-12-06 00:00:00,80.63,81.64,80.29,80.82,20122700
-2011-12-07 00:00:00,80.61,81.86,80.35,81.08,19643400
-2011-12-08 00:00:00,80.75,80.85,79.55,79.87,18443600
-2011-12-09 00:00:00,80.63,81.75,80.34,81.34,21842300
-2011-12-12 00:00:00,80.73,81.09,79.21,80.05,17846500
-2011-12-13 00:00:00,80.61,81.81,80.14,80.53,21873600
-2011-12-14 00:00:00,79.59,80.17,78.66,79.44,23934400
-2011-12-15 00:00:00,79.93,80.6,79.78,80.03,17954200
-2011-12-16 00:00:00,80.74,80.91,79.88,80.16,33465700
-2011-12-19 00:00:00,80.24,80.46,79.38,79.53,16048400
-2011-12-20 00:00:00,80.66,82.0,80.61,82.0,21163300
-2011-12-21 00:00:00,82.02,83.34,82.0,83.12,19160300
-2011-12-22 00:00:00,83.56,84.83,83.3,84.29,19841300
-2011-12-23 00:00:00,84.28,85.23,84.21,85.22,10243800
-2011-12-27 00:00:00,84.97,85.63,84.95,85.28,10147100
-2011-12-28 00:00:00,85.15,85.44,84.01,84.18,12767500
-2011-12-29 00:00:00,84.09,85.33,84.09,85.27,10865900
-2011-12-30 00:00:00,85.16,85.29,84.57,84.76,9768900
-2012-01-03 00:00:00,85.97,86.67,85.9,86.0,20906800
-2012-01-04 00:00:00,85.79,86.15,85.1,86.02,16130900
-2012-01-05 00:00:00,85.64,85.95,84.92,85.76,17452800
-2012-01-06 00:00:00,85.92,86.0,85.11,85.12,15942100
-2012-01-09 00:00:00,85.0,85.64,84.97,85.5,11664200
-2012-01-10 00:00:00,86.07,86.21,85.38,85.72,13080800
-2012-01-11 00:00:00,85.1,85.4,84.47,85.08,14831400
-2012-01-12 00:00:00,84.39,84.92,83.94,84.74,17357200
-2012-01-13 00:00:00,84.16,84.92,83.82,84.88,15551600
-2012-01-17 00:00:00,85.75,86.13,85.4,85.69,15627900
-2012-01-18 00:00:00,85.3,86.5,84.96,86.45,16754200
-2012-01-19 00:00:00,86.34,87.24,85.77,87.03,16383500
-2012-01-20 00:00:00,87.08,87.49,86.72,87.49,19220300
-2012-01-23 00:00:00,87.5,87.94,87.03,87.47,15348400
-2012-01-24 00:00:00,87.08,87.22,86.66,87.18,12363800
-2012-01-25 00:00:00,86.77,87.38,85.81,87.22,18202300
-2012-01-26 00:00:00,87.64,87.71,86.51,86.77,15658200
-2012-01-27 00:00:00,86.24,86.5,85.77,85.83,15976700
-2012-01-30 00:00:00,85.27,85.5,84.59,85.49,17867000
-2012-01-31 00:00:00,84.92,85.34,83.46,83.74,27225800
-2012-02-01 00:00:00,84.23,84.56,83.38,83.97,22266100
-2012-02-02 00:00:00,84.28,84.34,83.19,83.53,18020500
-2012-02-03 00:00:00,84.24,85.0,84.05,84.92,16145400
-2012-02-06 00:00:00,84.87,85.85,84.49,85.75,15000900
-2012-02-07 00:00:00,85.22,86.44,84.94,86.34,15818400
-2012-02-08 00:00:00,85.83,86.22,84.73,85.32,14762600
-2012-02-09 00:00:00,85.33,85.69,84.67,84.88,17073400
-2012-02-10 00:00:00,84.02,84.1,83.35,83.8,15328900
-2012-02-13 00:00:00,84.34,84.6,83.89,84.42,11473700
-2012-02-14 00:00:00,84.42,84.71,83.85,84.67,12961900
-2012-02-15 00:00:00,84.86,84.92,83.91,84.12,13911600
-2012-02-16 00:00:00,84.45,85.62,84.08,85.41,14769600
-2012-02-17 00:00:00,86.07,86.12,84.92,85.62,16597200
-2012-02-21 00:00:00,86.04,86.78,86.04,86.57,15481300
-2012-02-22 00:00:00,86.84,87.25,86.65,86.92,11983200
-2012-02-23 00:00:00,86.58,87.17,86.47,87.02,12404600
-2012-02-24 00:00:00,87.37,87.47,87.01,87.34,10767100
-2012-02-27 00:00:00,87.15,87.83,86.78,87.23,13323500
-2012-02-28 00:00:00,87.23,87.44,86.55,87.14,14317600
-2012-02-29 00:00:00,87.45,87.49,86.21,86.5,18293200
-2012-03-01 00:00:00,86.47,87.18,86.41,86.83,12638500
-2012-03-02 00:00:00,86.66,86.75,85.85,86.33,11343400
-2012-03-05 00:00:00,86.17,87.09,85.91,87.01,12803100
-2012-03-06 00:00:00,86.24,86.48,85.42,85.86,16507900
-2012-03-07 00:00:00,86.01,86.12,85.19,85.83,14767700
-2012-03-08 00:00:00,85.0,85.47,84.63,84.83,19032000
-2012-03-09 00:00:00,85.06,85.13,84.05,84.3,17042500
-2012-03-12 00:00:00,84.5,85.75,84.13,85.55,19014000
-2012-03-13 00:00:00,85.89,86.93,85.61,86.86,16853300
-2012-03-14 00:00:00,86.59,86.83,85.74,86.02,16187300
-2012-03-15 00:00:00,85.89,86.2,85.25,86.09,14523600
-2012-03-16 00:00:00,86.2,86.89,85.92,86.44,30991300
-2012-03-19 00:00:00,86.08,87.18,86.03,86.99,10770400
-2012-03-20 00:00:00,86.46,87.1,86.32,86.6,13613800
-2012-03-21 00:00:00,86.59,86.59,85.77,86.01,14212400
-2012-03-22 00:00:00,85.48,85.94,85.1,85.33,13884400
-2012-03-23 00:00:00,85.36,85.98,85.02,85.55,12557700
-2012-03-26 00:00:00,86.18,87.25,86.07,87.03,17336800
-2012-03-27 00:00:00,87.14,87.25,86.54,86.62,12509200
-2012-03-28 00:00:00,86.36,86.48,85.14,85.86,16155300
-2012-03-29 00:00:00,85.32,86.13,84.91,86.08,13199700
-2012-03-30 00:00:00,86.48,86.76,86.09,86.73,12968300
-2012-04-02 00:00:00,86.6,87.67,86.31,87.07,13853300
-2012-04-03 00:00:00,86.75,86.78,85.0,85.83,17714900
-2012-04-04 00:00:00,85.3,85.36,84.49,84.98,17112800
-2012-04-05 00:00:00,84.56,85.38,84.35,84.82,11954700
-2012-04-09 00:00:00,83.98,84.36,83.68,83.88,11027000
-2012-04-10 00:00:00,83.75,83.75,81.88,82.17,19993700
-2012-04-11 00:00:00,83.11,83.35,82.15,82.7,15856200
-2012-04-12 00:00:00,82.65,83.73,82.36,83.6,15266200
-2012-04-13 00:00:00,82.97,83.69,82.86,82.95,13856500
-2012-04-16 00:00:00,83.24,84.39,83.13,84.01,17526100
-2012-04-17 00:00:00,84.65,85.6,84.57,85.45,14208000
-2012-04-18 00:00:00,85.06,86.05,85.02,85.75,12997500
-2012-04-19 00:00:00,85.51,85.92,84.98,85.28,15973800
-2012-04-20 00:00:00,85.55,85.92,85.03,85.3,17216600
-2012-04-23 00:00:00,84.53,85.93,84.39,85.69,15197200
-2012-04-24 00:00:00,85.64,86.39,85.64,86.31,11632500
-2012-04-25 00:00:00,86.65,87.18,85.72,86.85,18476800
-2012-04-26 00:00:00,85.28,86.2,85.15,86.07,17262400
-2012-04-27 00:00:00,86.5,86.69,85.96,86.08,11372900
-2012-04-30 00:00:00,85.96,86.8,85.87,86.34,11735400
-2012-05-01 00:00:00,86.46,87.52,86.13,87.04,13816900
-2012-05-02 00:00:00,86.56,86.65,85.83,86.2,11108700
-2012-05-03 00:00:00,86.36,86.39,85.31,85.65,9998600
-2012-05-04 00:00:00,85.11,85.31,84.4,84.57,15055500
-2012-05-07 00:00:00,84.29,84.79,84.1,84.48,12018100
-2012-05-08 00:00:00,83.75,84.26,82.92,84.02,19602400
-2012-05-09 00:00:00,83.04,84.07,82.88,83.31,17424000
-2012-05-10 00:00:00,83.37,83.59,82.55,82.84,13234600
-2012-05-11 00:00:00,82.69,83.79,82.54,83.1,12061700
-2012-05-14 00:00:00,82.27,82.46,81.96,82.12,12675900
-2012-05-15 00:00:00,82.0,82.73,81.53,81.79,15757400
-2012-05-16 00:00:00,81.96,83.15,81.79,82.17,15034500
-2012-05-17 00:00:00,82.15,82.61,81.68,81.91,17698200
-2012-05-18 00:00:00,82.37,82.72,81.03,81.47,21747200
-2012-05-21 00:00:00,81.42,82.13,81.07,82.04,13730400
-2012-05-22 00:00:00,82.14,82.84,81.52,81.95,13790000
-2012-05-23 00:00:00,81.79,82.08,79.96,82.04,17582200
-2012-05-24 00:00:00,82.29,82.78,81.71,82.61,14113600
-2012-05-25 00:00:00,82.86,82.96,81.68,82.08,12756500
-2012-05-29 00:00:00,82.64,82.64,81.32,81.93,15931100
-2012-05-30 00:00:00,81.08,81.38,79.59,79.79,19593100
-2012-05-31 00:00:00,79.88,80.14,78.41,78.63,38954600
-2012-06-01 00:00:00,77.87,78.56,77.47,77.92,22870900
-2012-06-04 00:00:00,78.09,78.25,77.2,77.83,17711200
-2012-06-05 00:00:00,77.59,78.29,77.13,77.6,17715600
-2012-06-06 00:00:00,78.37,80.24,78.08,80.18,23880900
-2012-06-07 00:00:00,80.98,81.23,80.35,80.69,18409400
-2012-06-08 00:00:00,80.08,80.92,79.46,80.84,18150000
-2012-06-11 00:00:00,81.62,81.85,80.17,80.27,18031800
-2012-06-12 00:00:00,80.74,81.51,80.62,81.26,14162100
-2012-06-13 00:00:00,80.94,81.64,80.28,80.63,18928900
-2012-06-14 00:00:00,80.86,82.5,80.73,82.13,16942300
-2012-06-15 00:00:00,82.57,83.45,82.22,83.22,27342800
-2012-06-18 00:00:00,82.51,83.18,82.35,83.11,13885100
-2012-06-19 00:00:00,83.73,84.63,83.31,84.48,21053300
-2012-06-20 00:00:00,84.4,85.39,84.06,84.97,23274300
-2012-06-21 00:00:00,85.04,85.37,82.05,82.11,33751900
-2012-06-22 00:00:00,82.68,83.22,82.11,82.11,84747800
-2012-06-25 00:00:00,81.22,81.43,79.78,81.24,28761600
-2012-06-26 00:00:00,81.51,82.97,81.21,82.4,22853700
-2012-06-27 00:00:00,82.81,83.66,82.71,83.2,15301400
-2012-06-28 00:00:00,82.66,83.46,82.02,83.1,19140300
-2012-06-29 00:00:00,84.78,85.7,84.46,85.57,24906300
-2012-07-02 00:00:00,85.44,85.47,84.54,85.34,14447800
-2012-07-03 00:00:00,85.69,86.28,85.62,86.28,9787700
-2012-07-05 00:00:00,85.33,86.04,85.15,85.57,10797100
-2012-07-06 00:00:00,84.26,85.04,84.2,84.8,13259400
-2012-07-09 00:00:00,84.52,84.55,83.02,83.65,22361600
-2012-07-10 00:00:00,84.08,84.39,82.83,83.11,14106100
-2012-07-11 00:00:00,83.48,84.68,83.24,84.38,18337600
-2012-07-12 00:00:00,83.41,84.55,83.32,84.12,15566400
-2012-07-13 00:00:00,84.45,85.57,84.26,85.47,13642000
-2012-07-16 00:00:00,84.83,85.42,84.66,85.05,11269200
-2012-07-17 00:00:00,85.18,85.82,84.1,85.73,14059400
-2012-07-18 00:00:00,85.34,86.22,85.07,86.21,14203500
-2012-07-19 00:00:00,86.02,86.38,85.62,86.21,14902300
-2012-07-20 00:00:00,85.87,86.15,85.27,85.95,16838300
-2012-07-23 00:00:00,84.8,85.46,84.33,85.21,13597800
-2012-07-24 00:00:00,85.21,85.26,83.5,84.58,13948300
-2012-07-25 00:00:00,85.14,85.55,84.66,85.24,16566000
-2012-07-26 00:00:00,85.56,86.7,85.26,86.52,19149300
-2012-07-27 00:00:00,86.59,87.85,85.5,87.45,24079300
-2012-07-30 00:00:00,87.28,87.83,87.08,87.56,11183500
-2012-07-31 00:00:00,87.37,87.66,86.79,86.85,12212200
-2012-08-01 00:00:00,87.02,87.45,86.18,86.91,14312300
-2012-08-02 00:00:00,86.1,86.75,85.5,85.88,14530100
-2012-08-03 00:00:00,87.07,87.89,86.8,87.55,13982500
-2012-08-06 00:00:00,87.55,87.88,87.37,87.45,9626400
-2012-08-07 00:00:00,87.88,88.0,87.68,87.92,12399800
-2012-08-08 00:00:00,87.75,88.5,87.68,88.28,12864500
-2012-08-09 00:00:00,87.84,88.48,87.51,88.2,12213700
-2012-08-10 00:00:00,87.67,88.49,87.15,88.44,11149000
-2012-08-13 00:00:00,88.1,88.24,87.77,88.14,8716300
-2012-08-14 00:00:00,88.17,88.64,87.9,88.2,8675700
-2012-08-15 00:00:00,88.19,88.67,87.91,88.0,8510100
-2012-08-16 00:00:00,88.19,88.87,87.96,88.67,11311300
-2012-08-17 00:00:00,88.89,88.91,88.16,88.4,11177700
-2012-08-20 00:00:00,88.07,88.22,87.63,87.95,8813700
-2012-08-21 00:00:00,88.14,88.41,87.26,87.46,10767100
-2012-08-22 00:00:00,87.2,87.91,87.02,87.73,10160400
-2012-08-23 00:00:00,87.79,87.79,86.98,87.31,9666300
-2012-08-24 00:00:00,87.16,88.3,86.93,88.05,9762300
-2012-08-27 00:00:00,88.07,88.2,87.61,87.74,8252100
-2012-08-28 00:00:00,87.57,88.4,87.42,88.1,9646800
-2012-08-29 00:00:00,88.07,88.19,87.74,87.9,8377300
-2012-08-30 00:00:00,87.38,87.73,87.02,87.2,8915800
-2012-08-31 00:00:00,87.61,87.85,87.14,87.3,14178800
-2012-09-04 00:00:00,87.33,87.46,86.52,87.12,10602900
-2012-09-05 00:00:00,87.52,87.65,87.06,87.33,10113100
-2012-09-06 00:00:00,87.89,89.25,87.85,88.99,15713500
-2012-09-07 00:00:00,89.27,90.0,89.27,89.92,15623900
-2012-09-10 00:00:00,89.82,90.0,89.4,89.48,10750700
-2012-09-11 00:00:00,89.75,89.95,89.55,89.62,9349400
-2012-09-12 00:00:00,89.63,89.9,89.41,89.55,9982900
-2012-09-13 00:00:00,89.71,91.56,89.43,91.23,19870900
-2012-09-14 00:00:00,91.5,92.4,91.25,92.3,21388800
-2012-09-17 00:00:00,91.92,92.5,91.55,91.91,11893700
-2012-09-18 00:00:00,91.43,92.22,91.4,91.65,10950100
-2012-09-19 00:00:00,91.48,91.75,90.57,90.57,16302100
-2012-09-20 00:00:00,90.14,91.69,90.09,91.52,12238400
-2012-09-21 00:00:00,92.03,92.23,91.64,91.92,19599100
-2012-09-24 00:00:00,91.31,92.21,91.3,91.88,11023700
-2012-09-25 00:00:00,92.11,92.57,91.54,91.74,14035800
-2012-09-26 00:00:00,91.72,92.04,91.1,91.23,11616500
-2012-09-27 00:00:00,91.83,92.25,91.19,91.8,10632700
-2012-09-28 00:00:00,91.48,91.65,90.93,91.45,12507600
-2012-10-01 00:00:00,91.79,92.5,91.6,91.8,10343500
-2012-10-02 00:00:00,92.12,92.18,91.28,91.72,9507800
-2012-10-03 00:00:00,91.65,91.81,91.17,91.7,10328100
-2012-10-04 00:00:00,92.08,92.54,91.91,92.22,11507100
-2012-10-05 00:00:00,92.59,93.0,92.23,92.55,9890100
-2012-10-08 00:00:00,92.15,92.87,92.04,92.68,8765200
-2012-10-09 00:00:00,92.83,93.36,92.11,92.13,13799200
-2012-10-10 00:00:00,91.8,92.02,90.67,91.03,15332500
-2012-10-11 00:00:00,91.57,91.88,91.17,91.17,9789900
-2012-10-12 00:00:00,91.51,91.72,90.51,91.03,9943700
-2012-10-15 00:00:00,91.35,91.69,90.54,91.51,10651100
-2012-10-16 00:00:00,91.89,92.48,91.8,92.38,9069300
-2012-10-17 00:00:00,92.62,93.54,92.61,93.39,10759100
-2012-10-18 00:00:00,92.97,93.57,92.97,93.48,11815500
-2012-10-19 00:00:00,93.57,93.67,91.75,92.15,15928100
-2012-10-22 00:00:00,91.67,92.26,91.08,92.19,11445400
-2012-10-23 00:00:00,91.13,91.38,90.01,90.18,14085500
-2012-10-24 00:00:00,90.46,90.62,89.77,89.88,11332500
-2012-10-25 00:00:00,90.63,90.8,89.68,90.43,10387200
-2012-10-26 00:00:00,90.56,91.07,90.01,90.62,11583000
-2012-10-31 00:00:00,91.03,91.41,90.11,91.17,14848500
-2012-11-01 00:00:00,90.25,91.67,90.2,91.6,15771900
-2012-11-02 00:00:00,91.76,91.94,90.06,90.27,12742400
-2012-11-05 00:00:00,90.04,90.81,89.7,90.63,11222600
-2012-11-06 00:00:00,90.86,92.05,90.73,91.61,12026500
-2012-11-07 00:00:00,90.24,90.24,87.7,88.18,19423500
-2012-11-08 00:00:00,88.27,88.43,87.03,87.07,13743000
-2012-11-09 00:00:00,86.61,87.95,86.61,87.21,13407000
-2012-11-12 00:00:00,87.27,87.69,86.95,87.32,9004300
-2012-11-13 00:00:00,86.75,87.99,86.44,86.47,12260300
-2012-11-14 00:00:00,86.75,87.11,85.88,86.07,14524100
-2012-11-15 00:00:00,86.09,86.56,85.37,86.14,13783600
-2012-11-16 00:00:00,86.14,86.71,85.06,86.45,17405200
-2012-11-19 00:00:00,87.4,88.2,87.09,87.67,12911000
-2012-11-20 00:00:00,87.51,87.88,86.77,87.5,10288100
-2012-11-21 00:00:00,87.81,88.02,87.48,88.01,13905300
-2012-11-23 00:00:00,88.25,89.09,88.01,89.09,11931000
-2012-11-26 00:00:00,88.32,88.63,88.03,88.62,16423600
-2012-11-27 00:00:00,88.4,88.54,87.24,87.35,11841600
-2012-11-28 00:00:00,86.53,88.19,86.28,88.1,15959900
-2012-11-29 00:00:00,88.37,88.69,87.63,88.12,11579100
-2012-11-30 00:00:00,88.07,88.4,87.82,88.14,15522100
-2012-12-03 00:00:00,88.55,88.58,87.47,87.61,10937300
-2012-12-04 00:00:00,87.38,87.97,87.19,87.19,11980000
-2012-12-05 00:00:00,87.27,88.27,87.1,87.73,12717800
-2012-12-06 00:00:00,87.76,88.06,87.24,88.0,12077000
-2012-12-07 00:00:00,88.17,88.64,87.77,88.6,10603100
-2012-12-10 00:00:00,88.58,88.95,88.24,88.41,11549400
-2012-12-11 00:00:00,88.61,89.49,88.4,88.99,12634600
-2012-12-12 00:00:00,89.09,90.37,88.91,89.45,14729500
-2012-12-13 00:00:00,89.16,89.45,88.27,88.58,12290300
-2012-12-14 00:00:00,88.0,88.45,87.92,88.08,13363600
-2012-12-17 00:00:00,88.36,88.94,88.1,88.87,15672500
-2012-12-18 00:00:00,88.75,89.74,88.56,89.56,15396600
-2012-12-19 00:00:00,89.54,89.61,88.38,88.44,15092500
-2012-12-20 00:00:00,88.38,88.94,87.98,88.89,15789000
-2012-12-21 00:00:00,87.66,88.6,87.01,87.23,33057000
-2012-12-24 00:00:00,87.13,87.32,86.8,86.92,6385200
-2012-12-26 00:00:00,87.21,87.68,86.57,87.07,10737800
-2012-12-27 00:00:00,87.05,87.24,85.75,86.86,14258500
-2012-12-28 00:00:00,86.1,86.29,85.07,85.1,13358700
-2012-12-31 00:00:00,85.04,86.66,84.7,86.55,19810800
-2013-01-02 00:00:00,87.79,88.72,87.24,88.71,16143700
-2013-01-03 00:00:00,88.46,88.89,88.16,88.55,13268200
-2013-01-04 00:00:00,88.5,89.09,88.37,88.96,11427900
-2013-01-07 00:00:00,88.31,88.49,87.57,87.93,11799800
-2013-01-08 00:00:00,87.82,88.48,87.29,88.48,14226400
-2013-01-09 00:00:00,88.4,88.54,87.75,88.14,10892200
-2013-01-10 00:00:00,88.75,89.48,88.37,89.1,13099600
-2013-01-11 00:00:00,88.97,89.71,88.86,89.61,11645600
-2013-01-14 00:00:00,89.46,89.75,89.32,89.58,9606700
-2013-01-15 00:00:00,89.18,89.61,89.0,89.53,9195400
-2013-01-16 00:00:00,89.16,89.48,89.07,89.47,9645000
-2013-01-17 00:00:00,89.76,90.94,89.6,90.2,13400300
-2013-01-18 00:00:00,90.09,90.83,89.83,90.8,17196000
-2013-01-22 00:00:00,90.27,90.94,90.21,90.92,11897500
-2013-01-23 00:00:00,90.5,90.88,90.42,90.7,10906800
-2013-01-24 00:00:00,90.88,91.72,90.75,91.35,11100000
-2013-01-25 00:00:00,91.57,91.8,91.13,91.73,11090600
-2013-01-28 00:00:00,91.67,91.67,90.77,91.11,11617500
-2013-01-29 00:00:00,91.21,91.93,91.2,91.76,11700600
-2013-01-30 00:00:00,91.17,91.72,90.38,90.67,15645400
-2013-01-31 00:00:00,90.69,91.21,89.74,89.97,15991500
-2013-02-01 00:00:00,90.44,90.5,89.36,90.04,15699200
-2013-02-04 00:00:00,89.41,89.62,88.84,89.15,13347300
-2013-02-05 00:00:00,89.88,90.19,89.42,89.74,11679700
-2013-02-06 00:00:00,89.37,89.89,89.16,89.79,11768700
-2013-02-07 00:00:00,89.21,89.22,87.61,88.25,13463300
-2013-02-08 00:00:00,88.5,88.8,88.11,88.61,11412300
-2013-02-11 00:00:00,88.35,88.51,87.97,88.28,8764700
-2013-02-12 00:00:00,88.25,88.62,87.92,88.46,9752100
-2013-02-13 00:00:00,88.46,88.77,88.24,88.67,8940300
-2013-02-14 00:00:00,88.34,88.81,88.06,88.52,13238900
-2013-02-15 00:00:00,88.57,88.61,87.8,88.36,15696900
-2013-02-19 00:00:00,88.54,89.41,88.38,89.32,12158900
-2013-02-20 00:00:00,89.14,89.82,88.9,88.97,13936400
-2013-02-21 00:00:00,88.79,89.02,88.36,88.59,10939800
-2013-02-22 00:00:00,89.02,89.28,88.4,89.2,10260200
-2013-02-25 00:00:00,89.88,90.19,87.7,87.7,15302900
-2013-02-26 00:00:00,88.5,88.98,87.76,88.51,15073200
-2013-02-27 00:00:00,88.5,89.65,88.31,89.53,11195200
-2013-02-28 00:00:00,89.67,89.81,89.03,89.55,14552000
-2013-03-01 00:00:00,89.07,89.68,88.92,89.43,11301600
-2013-03-04 00:00:00,89.13,89.25,88.46,88.95,10994000
-2013-03-05 00:00:00,89.48,90.15,89.29,89.61,13072600
-2013-03-06 00:00:00,89.6,89.95,89.05,89.56,13234400
-2013-03-07 00:00:00,89.63,89.76,88.68,88.71,12905300
-2013-03-08 00:00:00,89.01,89.23,88.35,88.97,11896300
-2013-03-11 00:00:00,89.01,89.55,88.54,89.16,12454800
-2013-03-12 00:00:00,89.45,89.91,89.01,89.16,11470000
-2013-03-13 00:00:00,89.02,89.5,88.83,89.26,10539900
-2013-03-14 00:00:00,89.41,89.91,89.41,89.83,13775500
-2013-03-15 00:00:00,89.2,89.61,88.79,89.37,29240100
-2013-03-18 00:00:00,88.74,89.39,88.55,88.77,11553700
-2013-03-19 00:00:00,88.89,89.09,88.02,88.58,11987900
-2013-03-20 00:00:00,88.95,89.21,88.3,88.63,11319000
-2013-03-21 00:00:00,88.12,88.64,87.9,88.17,13447500
-2013-03-22 00:00:00,88.4,89.29,88.32,89.29,10786600
-2013-03-25 00:00:00,89.5,89.9,88.66,89.02,12900800
-2013-03-26 00:00:00,89.41,90.3,89.36,90.13,12329600
-2013-03-27 00:00:00,89.56,90.74,89.47,90.58,12350800
-2013-03-28 00:00:00,90.64,90.98,89.99,90.11,17485200
-2013-04-01 00:00:00,90.13,90.99,89.98,90.77,9414200
-2013-04-02 00:00:00,90.59,90.92,90.28,90.58,9991800
-2013-04-03 00:00:00,90.65,90.83,89.86,89.93,12197100
-2013-04-04 00:00:00,90.1,90.33,89.22,89.77,11582000
-2013-04-05 00:00:00,88.61,89.21,88.4,89.01,12771600
-2013-04-08 00:00:00,89.11,89.11,88.15,88.6,11013900
-2013-04-09 00:00:00,88.69,89.34,88.59,88.77,10753400
-2013-04-10 00:00:00,88.45,89.16,88.2,88.68,14823700
-2013-04-11 00:00:00,88.95,89.27,88.23,89.22,14979900
-2013-04-12 00:00:00,88.88,89.19,88.41,88.99,11505100
-2013-04-15 00:00:00,88.29,88.67,86.27,86.49,19626200
-2013-04-16 00:00:00,87.19,87.23,86.09,86.61,14578800
-2013-04-17 00:00:00,86.21,86.38,85.02,86.08,17341200
-2013-04-18 00:00:00,86.28,87.08,85.78,86.62,14730400
-2013-04-19 00:00:00,87.27,87.49,86.43,87.45,18393300
-2013-04-22 00:00:00,87.61,88.32,87.29,88.09,11262000
-2013-04-23 00:00:00,88.39,89.49,87.94,89.3,15567700
-2013-04-24 00:00:00,89.45,89.89,89.35,89.43,13028800
-2013-04-25 00:00:00,88.89,88.9,87.65,88.07,16328700
-2013-04-26 00:00:00,87.81,88.28,87.6,88.0,10791800
-2013-04-29 00:00:00,88.26,88.83,88.01,88.21,11093000
-2013-04-30 00:00:00,88.26,88.99,87.76,88.99,14572600
-2013-05-01 00:00:00,88.52,88.84,87.48,87.51,11616500
-2013-05-02 00:00:00,87.98,88.84,87.74,88.63,11330100
-2013-05-03 00:00:00,89.0,90.19,88.92,90.02,13036600
-2013-05-06 00:00:00,90.25,90.88,89.93,90.58,10613400
-2013-05-07 00:00:00,90.62,91.15,90.14,91.15,11088900
-2013-05-08 00:00:00,91.05,91.85,91.03,91.7,13638300
-2013-05-09 00:00:00,91.14,91.56,90.69,91.03,13771900
-2013-05-10 00:00:00,90.87,90.95,89.79,90.14,10975400
-2013-05-13 00:00:00,89.8,90.14,89.43,90.1,9810100
-2013-05-14 00:00:00,90.15,91.19,90.02,91.11,9890300
-2013-05-15 00:00:00,90.64,91.32,90.41,91.24,10399400
-2013-05-16 00:00:00,90.8,91.29,90.5,90.7,10469600
-2013-05-17 00:00:00,91.07,91.88,90.53,91.76,12721300
-2013-05-20 00:00:00,91.61,92.69,91.46,92.52,12417700
-2013-05-21 00:00:00,92.67,93.43,92.38,92.8,12519900
-2013-05-22 00:00:00,92.83,93.5,91.81,92.19,19253300
-2013-05-23 00:00:00,91.56,92.36,91.36,91.79,15357300
-2013-05-24 00:00:00,91.38,91.77,91.0,91.53,12771900
-2013-05-28 00:00:00,92.94,93.18,91.76,92.38,15197800
-2013-05-29 00:00:00,91.76,92.42,91.59,92.08,11563200
-2013-05-30 00:00:00,91.97,92.68,91.6,92.09,9734700
-2013-05-31 00:00:00,91.95,92.37,90.46,90.47,17917400
-2013-06-03 00:00:00,90.53,91.51,90.48,91.46,14177500
-2013-06-04 00:00:00,91.18,91.49,90.22,90.79,12481300
-2013-06-05 00:00:00,90.68,91.12,89.61,89.65,12888000
-2013-06-06 00:00:00,89.45,90.23,89.0,90.23,15393300
-2013-06-07 00:00:00,90.89,91.5,90.49,91.45,12504700
-2013-06-10 00:00:00,91.93,91.94,90.87,91.12,10372300
-2013-06-11 00:00:00,90.38,91.04,90.23,90.46,10739400
-2013-06-12 00:00:00,91.13,91.32,89.59,89.74,10864500
-2013-06-13 00:00:00,89.63,91.71,89.61,91.33,13501300
-2013-06-14 00:00:00,91.16,91.3,90.29,90.58,12158400
-2013-06-17 00:00:00,90.97,91.77,90.77,91.51,12026400
-2013-06-18 00:00:00,91.36,92.06,91.26,91.93,10678200
-2013-06-19 00:00:00,91.79,92.27,91.0,91.0,14189500
-2013-06-20 00:00:00,90.24,90.52,88.79,89.05,21077700
-2013-06-21 00:00:00,89.76,90.14,88.85,89.48,25493800
-2013-06-24 00:00:00,88.95,89.5,88.02,88.48,17653000
-2013-06-25 00:00:00,89.58,89.62,88.48,89.11,15790100
-2013-06-26 00:00:00,89.42,89.97,88.73,89.8,14446000
-2013-06-27 00:00:00,90.24,90.67,90.03,90.04,12348000
-2013-06-28 00:00:00,89.85,90.75,89.56,90.35,22984200
-2013-07-01 00:00:00,90.39,91.13,89.96,90.3,13182200
diff --git a/black_litterman/data/^GSPC.csv b/black_litterman/data/^GSPC.csv
deleted file mode 100644
index ff6e7f9..0000000
--- a/black_litterman/data/^GSPC.csv
+++ /dev/null
@@ -1,15977 +0,0 @@
-date,open,high,low,close,volume
-1950-01-03 00:00:00,16.66,16.66,16.66,16.66,1260000
-1950-01-04 00:00:00,16.85,16.85,16.85,16.85,1890000
-1950-01-05 00:00:00,16.93,16.93,16.93,16.93,2550000
-1950-01-06 00:00:00,16.98,16.98,16.98,16.98,2010000
-1950-01-09 00:00:00,17.08,17.08,17.08,17.08,2520000
-1950-01-10 00:00:00,17.03,17.03,17.03,17.03,2160000
-1950-01-11 00:00:00,17.09,17.09,17.09,17.09,2630000
-1950-01-12 00:00:00,16.76,16.76,16.76,16.76,2970000
-1950-01-13 00:00:00,16.67,16.67,16.67,16.67,3330000
-1950-01-16 00:00:00,16.72,16.72,16.72,16.72,1460000
-1950-01-17 00:00:00,16.86,16.86,16.86,16.86,1790000
-1950-01-18 00:00:00,16.85,16.85,16.85,16.85,1570000
-1950-01-19 00:00:00,16.87,16.87,16.87,16.87,1170000
-1950-01-20 00:00:00,16.9,16.9,16.9,16.9,1440000
-1950-01-23 00:00:00,16.92,16.92,16.92,16.92,1340000
-1950-01-24 00:00:00,16.86,16.86,16.86,16.86,1250000
-1950-01-25 00:00:00,16.74,16.74,16.74,16.74,1700000
-1950-01-26 00:00:00,16.73,16.73,16.73,16.73,1150000
-1950-01-27 00:00:00,16.82,16.82,16.82,16.82,1250000
-1950-01-30 00:00:00,17.02,17.02,17.02,17.02,1640000
-1950-01-31 00:00:00,17.05,17.05,17.05,17.05,1690000
-1950-02-01 00:00:00,17.05,17.05,17.05,17.05,1810000
-1950-02-02 00:00:00,17.23,17.23,17.23,17.23,2040000
-1950-02-03 00:00:00,17.29,17.29,17.29,17.29,2210000
-1950-02-06 00:00:00,17.32,17.32,17.32,17.32,1490000
-1950-02-07 00:00:00,17.23,17.23,17.23,17.23,1360000
-1950-02-08 00:00:00,17.21,17.21,17.21,17.21,1470000
-1950-02-09 00:00:00,17.28,17.28,17.28,17.28,1810000
-1950-02-10 00:00:00,17.24,17.24,17.24,17.24,1790000
-1950-02-14 00:00:00,17.06,17.06,17.06,17.06,2210000
-1950-02-15 00:00:00,17.06,17.06,17.06,17.06,1730000
-1950-02-16 00:00:00,16.99,16.99,16.99,16.99,1920000
-1950-02-17 00:00:00,17.15,17.15,17.15,17.15,1940000
-1950-02-20 00:00:00,17.2,17.2,17.2,17.2,1420000
-1950-02-21 00:00:00,17.17,17.17,17.17,17.17,1260000
-1950-02-23 00:00:00,17.21,17.21,17.21,17.21,1310000
-1950-02-24 00:00:00,17.28,17.28,17.28,17.28,1710000
-1950-02-27 00:00:00,17.28,17.28,17.28,17.28,1410000
-1950-02-28 00:00:00,17.22,17.22,17.22,17.22,1310000
-1950-03-01 00:00:00,17.24,17.24,17.24,17.24,1410000
-1950-03-02 00:00:00,17.23,17.23,17.23,17.23,1340000
-1950-03-03 00:00:00,17.29,17.29,17.29,17.29,1520000
-1950-03-06 00:00:00,17.32,17.32,17.32,17.32,1470000
-1950-03-07 00:00:00,17.2,17.2,17.2,17.2,1590000
-1950-03-08 00:00:00,17.19,17.19,17.19,17.19,1360000
-1950-03-09 00:00:00,17.07,17.07,17.07,17.07,1330000
-1950-03-10 00:00:00,17.09,17.09,17.09,17.09,1260000
-1950-03-13 00:00:00,17.12,17.12,17.12,17.12,1060000
-1950-03-14 00:00:00,17.25,17.25,17.25,17.25,1140000
-1950-03-15 00:00:00,17.45,17.45,17.45,17.45,1830000
-1950-03-16 00:00:00,17.49,17.49,17.49,17.49,2060000
-1950-03-17 00:00:00,17.45,17.45,17.45,17.45,1600000
-1950-03-20 00:00:00,17.44,17.44,17.44,17.44,1430000
-1950-03-21 00:00:00,17.45,17.45,17.45,17.45,1400000
-1950-03-22 00:00:00,17.55,17.55,17.55,17.55,2010000
-1950-03-23 00:00:00,17.56,17.56,17.56,17.56,2020000
-1950-03-24 00:00:00,17.56,17.56,17.56,17.56,1570000
-1950-03-27 00:00:00,17.46,17.46,17.46,17.46,1930000
-1950-03-28 00:00:00,17.53,17.53,17.53,17.53,1780000
-1950-03-29 00:00:00,17.44,17.44,17.44,17.44,2090000
-1950-03-30 00:00:00,17.3,17.3,17.3,17.3,2370000
-1950-03-31 00:00:00,17.29,17.29,17.29,17.29,1880000
-1950-04-03 00:00:00,17.53,17.53,17.53,17.53,1570000
-1950-04-04 00:00:00,17.55,17.55,17.55,17.55,2010000
-1950-04-05 00:00:00,17.63,17.63,17.63,17.63,1430000
-1950-04-06 00:00:00,17.78,17.78,17.78,17.78,2000000
-1950-04-10 00:00:00,17.85,17.85,17.85,17.85,2070000
-1950-04-11 00:00:00,17.75,17.75,17.75,17.75,2010000
-1950-04-12 00:00:00,17.94,17.94,17.94,17.94,2010000
-1950-04-13 00:00:00,17.98,17.98,17.98,17.98,2410000
-1950-04-14 00:00:00,17.96,17.96,17.96,17.96,2750000
-1950-04-17 00:00:00,17.88,17.88,17.88,17.88,2520000
-1950-04-18 00:00:00,18.03,18.03,18.03,18.03,3320000
-1950-04-19 00:00:00,18.05,18.05,18.05,18.05,2950000
-1950-04-20 00:00:00,17.93,17.93,17.93,17.93,2590000
-1950-04-21 00:00:00,17.96,17.96,17.96,17.96,2710000
-1950-04-24 00:00:00,17.83,17.83,17.83,17.83,2310000
-1950-04-25 00:00:00,17.83,17.83,17.83,17.83,1830000
-1950-04-26 00:00:00,17.76,17.76,17.76,17.76,1880000
-1950-04-27 00:00:00,17.86,17.86,17.86,17.86,2070000
-1950-04-28 00:00:00,17.96,17.96,17.96,17.96,2190000
-1950-05-01 00:00:00,18.22,18.22,18.22,18.22,2390000
-1950-05-02 00:00:00,18.11,18.11,18.11,18.11,2250000
-1950-05-03 00:00:00,18.27,18.27,18.27,18.27,2120000
-1950-05-04 00:00:00,18.12,18.12,18.12,18.12,2150000
-1950-05-05 00:00:00,18.22,18.22,18.22,18.22,1800000
-1950-05-08 00:00:00,18.27,18.27,18.27,18.27,1680000
-1950-05-09 00:00:00,18.27,18.27,18.27,18.27,1720000
-1950-05-10 00:00:00,18.29,18.29,18.29,18.29,1880000
-1950-05-11 00:00:00,18.29,18.29,18.29,18.29,1750000
-1950-05-12 00:00:00,18.18,18.18,18.18,18.18,1790000
-1950-05-15 00:00:00,18.26,18.26,18.26,18.26,1220000
-1950-05-16 00:00:00,18.44,18.44,18.44,18.44,1730000
-1950-05-17 00:00:00,18.52,18.52,18.52,18.52,2020000
-1950-05-18 00:00:00,18.56,18.56,18.56,18.56,5240000
-1950-05-19 00:00:00,18.68,18.68,18.68,18.68,2110000
-1950-05-22 00:00:00,18.6,18.6,18.6,18.6,1620000
-1950-05-23 00:00:00,18.71,18.71,18.71,18.71,1460000
-1950-05-24 00:00:00,18.69,18.69,18.69,18.69,1850000
-1950-05-25 00:00:00,18.69,18.69,18.69,18.69,1480000
-1950-05-26 00:00:00,18.67,18.67,18.67,18.67,1330000
-1950-05-29 00:00:00,18.72,18.72,18.72,18.72,1110000
-1950-05-31 00:00:00,18.78,18.78,18.78,18.78,1530000
-1950-06-01 00:00:00,18.77,18.77,18.77,18.77,1580000
-1950-06-02 00:00:00,18.79,18.79,18.79,18.79,1450000
-1950-06-05 00:00:00,18.6,18.6,18.6,18.6,1630000
-1950-06-06 00:00:00,18.88,18.88,18.88,18.88,2250000
-1950-06-07 00:00:00,18.93,18.93,18.93,18.93,1750000
-1950-06-08 00:00:00,19.14,19.14,19.14,19.14,1780000
-1950-06-09 00:00:00,19.26,19.26,19.26,19.26,2130000
-1950-06-12 00:00:00,19.4,19.4,19.4,19.4,1790000
-1950-06-13 00:00:00,19.25,19.25,19.25,19.25,1790000
-1950-06-14 00:00:00,18.98,18.98,18.98,18.98,1650000
-1950-06-15 00:00:00,18.93,18.93,18.93,18.93,1530000
-1950-06-16 00:00:00,18.97,18.97,18.97,18.97,1180000
-1950-06-19 00:00:00,18.92,18.92,18.92,18.92,1290000
-1950-06-20 00:00:00,18.83,18.83,18.83,18.83,1470000
-1950-06-21 00:00:00,19.0,19.0,19.0,19.0,1750000
-1950-06-22 00:00:00,19.16,19.16,19.16,19.16,1830000
-1950-06-23 00:00:00,19.14,19.14,19.14,19.14,1700000
-1950-06-26 00:00:00,18.11,18.11,18.11,18.11,3950000
-1950-06-27 00:00:00,17.91,17.91,17.91,17.91,4860000
-1950-06-28 00:00:00,18.11,18.11,18.11,18.11,2600000
-1950-06-29 00:00:00,17.44,17.44,17.44,17.44,3040000
-1950-06-30 00:00:00,17.69,17.69,17.69,17.69,2660000
-1950-07-03 00:00:00,17.64,17.64,17.64,17.64,1550000
-1950-07-05 00:00:00,17.81,17.81,17.81,17.81,1400000
-1950-07-06 00:00:00,17.91,17.91,17.91,17.91,1570000
-1950-07-07 00:00:00,17.67,17.67,17.67,17.67,1870000
-1950-07-10 00:00:00,17.59,17.59,17.59,17.59,1960000
-1950-07-11 00:00:00,17.32,17.32,17.32,17.32,3250000
-1950-07-12 00:00:00,16.87,16.87,16.87,16.87,3200000
-1950-07-13 00:00:00,16.69,16.69,16.69,16.69,2660000
-1950-07-14 00:00:00,16.87,16.87,16.87,16.87,1900000
-1950-07-17 00:00:00,16.68,16.68,16.68,16.68,1520000
-1950-07-18 00:00:00,17.06,17.06,17.06,17.06,1820000
-1950-07-19 00:00:00,17.36,17.36,17.36,17.36,2430000
-1950-07-20 00:00:00,17.61,17.61,17.61,17.61,3160000
-1950-07-21 00:00:00,17.59,17.59,17.59,17.59,2810000
-1950-07-24 00:00:00,17.48,17.48,17.48,17.48,2300000
-1950-07-25 00:00:00,17.23,17.23,17.23,17.23,2770000
-1950-07-26 00:00:00,17.27,17.27,17.27,17.27,2460000
-1950-07-27 00:00:00,17.5,17.5,17.5,17.5,2300000
-1950-07-28 00:00:00,17.69,17.69,17.69,17.69,2050000
-1950-07-31 00:00:00,17.84,17.84,17.84,17.84,1590000
-1950-08-01 00:00:00,18.02,18.02,18.02,18.02,1970000
-1950-08-02 00:00:00,17.95,17.95,17.95,17.95,1980000
-1950-08-03 00:00:00,17.99,17.99,17.99,17.99,1660000
-1950-08-04 00:00:00,18.14,18.14,18.14,18.14,1600000
-1950-08-07 00:00:00,18.41,18.41,18.41,18.41,1850000
-1950-08-08 00:00:00,18.46,18.46,18.46,18.46,2180000
-1950-08-09 00:00:00,18.61,18.61,18.61,18.61,1760000
-1950-08-10 00:00:00,18.48,18.48,18.48,18.48,1870000
-1950-08-11 00:00:00,18.28,18.28,18.28,18.28,1680000
-1950-08-14 00:00:00,18.29,18.29,18.29,18.29,1280000
-1950-08-15 00:00:00,18.32,18.32,18.32,18.32,1330000
-1950-08-16 00:00:00,18.34,18.34,18.34,18.34,1770000
-1950-08-17 00:00:00,18.54,18.54,18.54,18.54,2170000
-1950-08-18 00:00:00,18.68,18.68,18.68,18.68,1780000
-1950-08-21 00:00:00,18.7,18.7,18.7,18.7,1840000
-1950-08-22 00:00:00,18.68,18.68,18.68,18.68,1550000
-1950-08-23 00:00:00,18.82,18.82,18.82,18.82,1580000
-1950-08-24 00:00:00,18.79,18.79,18.79,18.79,1620000
-1950-08-25 00:00:00,18.54,18.54,18.54,18.54,1610000
-1950-08-28 00:00:00,18.53,18.53,18.53,18.53,1300000
-1950-08-29 00:00:00,18.54,18.54,18.54,18.54,1890000
-1950-08-30 00:00:00,18.43,18.43,18.43,18.43,1490000
-1950-08-31 00:00:00,18.42,18.42,18.42,18.42,1140000
-1950-09-01 00:00:00,18.55,18.55,18.55,18.55,1290000
-1950-09-05 00:00:00,18.68,18.68,18.68,18.68,1250000
-1950-09-06 00:00:00,18.54,18.54,18.54,18.54,1300000
-1950-09-07 00:00:00,18.59,18.59,18.59,18.59,1340000
-1950-09-08 00:00:00,18.75,18.75,18.75,18.75,1960000
-1950-09-11 00:00:00,18.61,18.61,18.61,18.61,1860000
-1950-09-12 00:00:00,18.87,18.87,18.87,18.87,1680000
-1950-09-13 00:00:00,19.09,19.09,19.09,19.09,2600000
-1950-09-14 00:00:00,19.18,19.18,19.18,19.18,2350000
-1950-09-15 00:00:00,19.29,19.29,19.29,19.29,2410000
-1950-09-18 00:00:00,19.37,19.37,19.37,19.37,2040000
-1950-09-19 00:00:00,19.31,19.31,19.31,19.31,1590000
-1950-09-20 00:00:00,19.21,19.21,19.21,19.21,2100000
-1950-09-21 00:00:00,19.37,19.37,19.37,19.37,1650000
-1950-09-22 00:00:00,19.44,19.44,19.44,19.44,2510000
-1950-09-25 00:00:00,19.42,19.42,19.42,19.42,2020000
-1950-09-26 00:00:00,19.14,19.14,19.14,19.14,2280000
-1950-09-27 00:00:00,19.41,19.41,19.41,19.41,2360000
-1950-09-28 00:00:00,19.42,19.42,19.42,19.42,2200000
-1950-09-29 00:00:00,19.45,19.45,19.45,19.45,1800000
-1950-10-02 00:00:00,19.69,19.69,19.69,19.69,2200000
-1950-10-03 00:00:00,19.66,19.66,19.66,19.66,2480000
-1950-10-04 00:00:00,20.0,20.0,20.0,20.0,2920000
-1950-10-05 00:00:00,19.89,19.89,19.89,19.89,2490000
-1950-10-06 00:00:00,20.12,20.12,20.12,20.12,2360000
-1950-10-09 00:00:00,20.0,20.0,20.0,20.0,2330000
-1950-10-10 00:00:00,19.78,19.78,19.78,19.78,1870000
-1950-10-11 00:00:00,19.86,19.86,19.86,19.86,2200000
-1950-10-13 00:00:00,19.85,19.85,19.85,19.85,2030000
-1950-10-16 00:00:00,19.71,19.71,19.71,19.71,1630000
-1950-10-17 00:00:00,19.89,19.89,19.89,19.89,2010000
-1950-10-18 00:00:00,20.01,20.01,20.01,20.01,2410000
-1950-10-19 00:00:00,20.02,20.02,20.02,20.02,2250000
-1950-10-20 00:00:00,19.96,19.96,19.96,19.96,1840000
-1950-10-23 00:00:00,19.96,19.96,19.96,19.96,1850000
-1950-10-24 00:00:00,20.08,20.08,20.08,20.08,1790000
-1950-10-25 00:00:00,20.05,20.05,20.05,20.05,1930000
-1950-10-26 00:00:00,19.61,19.61,19.61,19.61,3000000
-1950-10-27 00:00:00,19.77,19.77,19.77,19.77,1800000
-1950-10-30 00:00:00,19.61,19.61,19.61,19.61,1790000
-1950-10-31 00:00:00,19.53,19.53,19.53,19.53,2010000
-1950-11-01 00:00:00,19.56,19.56,19.56,19.56,1780000
-1950-11-02 00:00:00,19.73,19.73,19.73,19.73,1580000
-1950-11-03 00:00:00,19.85,19.85,19.85,19.85,1560000
-1950-11-06 00:00:00,19.36,19.36,19.36,19.36,2580000
-1950-11-08 00:00:00,19.56,19.56,19.56,19.56,1850000
-1950-11-09 00:00:00,19.79,19.79,19.79,19.79,1760000
-1950-11-10 00:00:00,19.94,19.94,19.94,19.94,1640000
-1950-11-13 00:00:00,20.01,20.01,20.01,20.01,1630000
-1950-11-14 00:00:00,19.86,19.86,19.86,19.86,1780000
-1950-11-15 00:00:00,19.82,19.82,19.82,19.82,1620000
-1950-11-16 00:00:00,19.72,19.72,19.72,19.72,1760000
-1950-11-17 00:00:00,19.86,19.86,19.86,19.86,2130000
-1950-11-20 00:00:00,19.93,19.93,19.93,19.93,2250000
-1950-11-21 00:00:00,19.88,19.88,19.88,19.88,2010000
-1950-11-22 00:00:00,20.16,20.16,20.16,20.16,2730000
-1950-11-24 00:00:00,20.32,20.32,20.32,20.32,2620000
-1950-11-27 00:00:00,20.18,20.18,20.18,20.18,1740000
-1950-11-28 00:00:00,19.56,19.56,19.56,19.56,2970000
-1950-11-29 00:00:00,19.37,19.37,19.37,19.37,2770000
-1950-11-30 00:00:00,19.51,19.51,19.51,19.51,2080000
-1950-12-01 00:00:00,19.66,19.66,19.66,19.66,1870000
-1950-12-04 00:00:00,19.0,19.0,19.0,19.0,2510000
-1950-12-05 00:00:00,19.31,19.31,19.31,19.31,1940000
-1950-12-06 00:00:00,19.45,19.45,19.45,19.45,2010000
-1950-12-07 00:00:00,19.4,19.4,19.4,19.4,1810000
-1950-12-08 00:00:00,19.4,19.4,19.4,19.4,2310000
-1950-12-11 00:00:00,19.72,19.72,19.72,19.72,2600000
-1950-12-12 00:00:00,19.68,19.68,19.68,19.68,2140000
-1950-12-13 00:00:00,19.67,19.67,19.67,19.67,2030000
-1950-12-14 00:00:00,19.43,19.43,19.43,19.43,2660000
-1950-12-15 00:00:00,19.33,19.33,19.33,19.33,2420000
-1950-12-18 00:00:00,19.85,19.85,19.85,19.85,4500000
-1950-12-19 00:00:00,19.96,19.96,19.96,19.96,3650000
-1950-12-20 00:00:00,19.97,19.97,19.97,19.97,3510000
-1950-12-21 00:00:00,19.98,19.98,19.98,19.98,3990000
-1950-12-22 00:00:00,20.07,20.07,20.07,20.07,2720000
-1950-12-26 00:00:00,19.92,19.92,19.92,19.92,2660000
-1950-12-27 00:00:00,20.3,20.3,20.3,20.3,2940000
-1950-12-28 00:00:00,20.38,20.38,20.38,20.38,3560000
-1950-12-29 00:00:00,20.43,20.43,20.43,20.43,3440000
-1951-01-02 00:00:00,20.77,20.77,20.77,20.77,3030000
-1951-01-03 00:00:00,20.69,20.69,20.69,20.69,3370000
-1951-01-04 00:00:00,20.87,20.87,20.87,20.87,3390000
-1951-01-05 00:00:00,20.87,20.87,20.87,20.87,3390000
-1951-01-08 00:00:00,21.0,21.0,21.0,21.0,2780000
-1951-01-09 00:00:00,21.12,21.12,21.12,21.12,3800000
-1951-01-10 00:00:00,20.85,20.85,20.85,20.85,3270000
-1951-01-11 00:00:00,21.19,21.19,21.19,21.19,3490000
-1951-01-12 00:00:00,21.11,21.11,21.11,21.11,2950000
-1951-01-15 00:00:00,21.3,21.3,21.3,21.3,2830000
-1951-01-16 00:00:00,21.46,21.46,21.46,21.46,3740000
-1951-01-17 00:00:00,21.55,21.55,21.55,21.55,3880000
-1951-01-18 00:00:00,21.4,21.4,21.4,21.4,3490000
-1951-01-19 00:00:00,21.36,21.36,21.36,21.36,3170000
-1951-01-22 00:00:00,21.18,21.18,21.18,21.18,2570000
-1951-01-23 00:00:00,21.26,21.26,21.26,21.26,2080000
-1951-01-24 00:00:00,21.16,21.16,21.16,21.16,1990000
-1951-01-25 00:00:00,21.03,21.03,21.03,21.03,2520000
-1951-01-26 00:00:00,21.26,21.26,21.26,21.26,2230000
-1951-01-29 00:00:00,21.67,21.67,21.67,21.67,2630000
-1951-01-30 00:00:00,21.74,21.74,21.74,21.74,2480000
-1951-01-31 00:00:00,21.66,21.66,21.66,21.66,2340000
-1951-02-01 00:00:00,21.77,21.77,21.77,21.77,2380000
-1951-02-02 00:00:00,21.96,21.96,21.96,21.96,3030000
-1951-02-05 00:00:00,22.2,22.2,22.2,22.2,2680000
-1951-02-06 00:00:00,22.12,22.12,22.12,22.12,2370000
-1951-02-07 00:00:00,21.99,21.99,21.99,21.99,2020000
-1951-02-08 00:00:00,22.09,22.09,22.09,22.09,2120000
-1951-02-09 00:00:00,22.17,22.17,22.17,22.17,2550000
-1951-02-13 00:00:00,22.18,22.18,22.18,22.18,2400000
-1951-02-14 00:00:00,22.12,22.12,22.12,22.12,2050000
-1951-02-15 00:00:00,22.0,22.0,22.0,22.0,1700000
-1951-02-16 00:00:00,22.13,22.13,22.13,22.13,1860000
-1951-02-19 00:00:00,21.83,21.83,21.83,21.83,1910000
-1951-02-20 00:00:00,21.79,21.79,21.79,21.79,2010000
-1951-02-21 00:00:00,21.86,21.86,21.86,21.86,1670000
-1951-02-23 00:00:00,21.92,21.92,21.92,21.92,1540000
-1951-02-26 00:00:00,21.93,21.93,21.93,21.93,1650000
-1951-02-27 00:00:00,21.76,21.76,21.76,21.76,1680000
-1951-02-28 00:00:00,21.8,21.8,21.8,21.8,1640000
-1951-03-01 00:00:00,21.85,21.85,21.85,21.85,1610000
-1951-03-02 00:00:00,21.93,21.93,21.93,21.93,1570000
-1951-03-05 00:00:00,21.79,21.79,21.79,21.79,1690000
-1951-03-06 00:00:00,21.79,21.79,21.79,21.79,1490000
-1951-03-07 00:00:00,21.86,21.86,21.86,21.86,1770000
-1951-03-08 00:00:00,21.95,21.95,21.95,21.95,1440000
-1951-03-09 00:00:00,21.95,21.95,21.95,21.95,1610000
-1951-03-12 00:00:00,21.7,21.7,21.7,21.7,1640000
-1951-03-13 00:00:00,21.41,21.41,21.41,21.41,2330000
-1951-03-14 00:00:00,21.25,21.25,21.25,21.25,2110000
-1951-03-15 00:00:00,21.29,21.29,21.29,21.29,2070000
-1951-03-16 00:00:00,21.64,21.64,21.64,21.64,1660000
-1951-03-19 00:00:00,21.56,21.56,21.56,21.56,1120000
-1951-03-20 00:00:00,21.52,21.52,21.52,21.52,1020000
-1951-03-21 00:00:00,21.64,21.64,21.64,21.64,1310000
-1951-03-22 00:00:00,21.73,21.73,21.73,21.73,1290000
-1951-03-26 00:00:00,21.53,21.53,21.53,21.53,1230000
-1951-03-27 00:00:00,21.51,21.51,21.51,21.51,1250000
-1951-03-28 00:00:00,21.26,21.26,21.26,21.26,1770000
-1951-03-29 00:00:00,21.33,21.33,21.33,21.33,1300000
-1951-03-30 00:00:00,21.48,21.48,21.48,21.48,1150000
-1951-04-02 00:00:00,21.32,21.32,21.32,21.32,1280000
-1951-04-03 00:00:00,21.26,21.26,21.26,21.26,1220000
-1951-04-04 00:00:00,21.4,21.4,21.4,21.4,1300000
-1951-04-05 00:00:00,21.69,21.69,21.69,21.69,1790000
-1951-04-06 00:00:00,21.72,21.72,21.72,21.72,1450000
-1951-04-09 00:00:00,21.68,21.68,21.68,21.68,1110000
-1951-04-10 00:00:00,21.65,21.65,21.65,21.65,1280000
-1951-04-11 00:00:00,21.64,21.64,21.64,21.64,1420000
-1951-04-12 00:00:00,21.83,21.83,21.83,21.83,1530000
-1951-04-13 00:00:00,22.09,22.09,22.09,22.09,2120000
-1951-04-16 00:00:00,22.04,22.04,22.04,22.04,1730000
-1951-04-17 00:00:00,22.09,22.09,22.09,22.09,1470000
-1951-04-18 00:00:00,22.13,22.13,22.13,22.13,1780000
-1951-04-19 00:00:00,22.04,22.04,22.04,22.04,1520000
-1951-04-20 00:00:00,22.04,22.04,22.04,22.04,940000
-1951-04-23 00:00:00,22.05,22.05,22.05,22.05,1160000
-1951-04-24 00:00:00,21.96,21.96,21.96,21.96,1420000
-1951-04-25 00:00:00,21.97,21.97,21.97,21.97,1520000
-1951-04-26 00:00:00,22.16,22.16,22.16,22.16,1800000
-1951-04-27 00:00:00,22.39,22.39,22.39,22.39,2120000
-1951-04-30 00:00:00,22.43,22.43,22.43,22.43,1790000
-1951-05-01 00:00:00,22.53,22.53,22.53,22.53,1760000
-1951-05-02 00:00:00,22.62,22.62,22.62,22.62,1900000
-1951-05-03 00:00:00,22.81,22.81,22.81,22.81,2060000
-1951-05-04 00:00:00,22.77,22.77,22.77,22.77,2050000
-1951-05-07 00:00:00,22.63,22.63,22.63,22.63,1580000
-1951-05-08 00:00:00,22.61,22.61,22.61,22.61,1600000
-1951-05-09 00:00:00,22.64,22.64,22.64,22.64,1960000
-1951-05-10 00:00:00,22.51,22.51,22.51,22.51,1660000
-1951-05-11 00:00:00,22.33,22.33,22.33,22.33,1640000
-1951-05-14 00:00:00,22.18,22.18,22.18,22.18,1250000
-1951-05-15 00:00:00,21.76,21.76,21.76,21.76,2020000
-1951-05-16 00:00:00,21.69,21.69,21.69,21.69,1660000
-1951-05-17 00:00:00,21.91,21.91,21.91,21.91,1370000
-1951-05-18 00:00:00,21.51,21.51,21.51,21.51,1660000
-1951-05-21 00:00:00,21.46,21.46,21.46,21.46,1580000
-1951-05-22 00:00:00,21.36,21.36,21.36,21.36,1440000
-1951-05-23 00:00:00,21.16,21.16,21.16,21.16,1540000
-1951-05-24 00:00:00,21.05,21.05,21.05,21.05,2580000
-1951-05-25 00:00:00,21.03,21.03,21.03,21.03,1210000
-1951-05-28 00:00:00,21.21,21.21,21.21,21.21,1240000
-1951-05-29 00:00:00,21.35,21.35,21.35,21.35,1190000
-1951-05-31 00:00:00,21.52,21.52,21.52,21.52,1220000
-1951-06-01 00:00:00,21.48,21.48,21.48,21.48,9810000
-1951-06-04 00:00:00,21.24,21.24,21.24,21.24,1100000
-1951-06-05 00:00:00,21.33,21.33,21.33,21.33,1180000
-1951-06-06 00:00:00,21.48,21.48,21.48,21.48,1200000
-1951-06-07 00:00:00,21.56,21.56,21.56,21.56,1340000
-1951-06-08 00:00:00,21.49,21.49,21.49,21.49,1000000
-1951-06-11 00:00:00,21.61,21.61,21.61,21.61,1220000
-1951-06-12 00:00:00,21.52,21.52,21.52,21.52,1200000
-1951-06-13 00:00:00,21.55,21.55,21.55,21.55,1060000
-1951-06-14 00:00:00,21.84,21.84,21.84,21.84,1300000
-1951-06-15 00:00:00,22.04,22.04,22.04,22.04,1370000
-1951-06-18 00:00:00,22.05,22.05,22.05,22.05,1050000
-1951-06-19 00:00:00,22.02,22.02,22.02,22.02,1100000
-1951-06-20 00:00:00,21.91,21.91,21.91,21.91,1120000
-1951-06-21 00:00:00,21.78,21.78,21.78,21.78,1100000
-1951-06-22 00:00:00,21.55,21.55,21.55,21.55,1340000
-1951-06-25 00:00:00,21.29,21.29,21.29,21.29,2440000
-1951-06-26 00:00:00,21.3,21.3,21.3,21.3,1260000
-1951-06-27 00:00:00,21.37,21.37,21.37,21.37,1360000
-1951-06-28 00:00:00,21.1,21.1,21.1,21.1,1940000
-1951-06-29 00:00:00,20.96,20.96,20.96,20.96,1730000
-1951-07-02 00:00:00,21.1,21.1,21.1,21.1,1350000
-1951-07-03 00:00:00,21.23,21.23,21.23,21.23,1250000
-1951-07-05 00:00:00,21.64,21.64,21.64,21.64,1410000
-1951-07-06 00:00:00,21.64,21.64,21.64,21.64,1170000
-1951-07-09 00:00:00,21.73,21.73,21.73,21.73,1110000
-1951-07-10 00:00:00,21.63,21.63,21.63,21.63,990000
-1951-07-11 00:00:00,21.68,21.68,21.68,21.68,970000
-1951-07-12 00:00:00,21.8,21.8,21.8,21.8,1050000
-1951-07-13 00:00:00,21.98,21.98,21.98,21.98,1320000
-1951-07-16 00:00:00,21.73,21.73,21.73,21.73,1200000
-1951-07-17 00:00:00,21.92,21.92,21.92,21.92,1280000
-1951-07-18 00:00:00,21.88,21.88,21.88,21.88,1370000
-1951-07-19 00:00:00,21.84,21.84,21.84,21.84,1120000
-1951-07-20 00:00:00,21.88,21.88,21.88,21.88,1390000
-1951-07-23 00:00:00,22.1,22.1,22.1,22.1,1320000
-1951-07-24 00:00:00,22.44,22.44,22.44,22.44,1740000
-1951-07-25 00:00:00,22.32,22.32,22.32,22.32,1870000
-1951-07-26 00:00:00,22.47,22.47,22.47,22.47,1480000
-1951-07-27 00:00:00,22.53,22.53,22.53,22.53,1450000
-1951-07-30 00:00:00,22.63,22.63,22.63,22.63,1600000
-1951-07-31 00:00:00,22.4,22.4,22.4,22.4,1550000
-1951-08-01 00:00:00,22.51,22.51,22.51,22.51,1680000
-1951-08-02 00:00:00,22.82,22.82,22.82,22.82,2130000
-1951-08-03 00:00:00,22.85,22.85,22.85,22.85,1570000
-1951-08-06 00:00:00,23.01,23.01,23.01,23.01,1600000
-1951-08-07 00:00:00,23.03,23.03,23.03,23.03,1810000
-1951-08-08 00:00:00,22.93,22.93,22.93,22.93,1410000
-1951-08-09 00:00:00,22.84,22.84,22.84,22.84,1500000
-1951-08-10 00:00:00,22.79,22.79,22.79,22.79,1260000
-1951-08-13 00:00:00,22.8,22.8,22.8,22.8,1320000
-1951-08-14 00:00:00,22.7,22.7,22.7,22.7,1180000
-1951-08-15 00:00:00,22.79,22.79,22.79,22.79,1340000
-1951-08-16 00:00:00,22.87,22.87,22.87,22.87,1750000
-1951-08-17 00:00:00,22.94,22.94,22.94,22.94,1620000
-1951-08-20 00:00:00,22.93,22.93,22.93,22.93,1130000
-1951-08-21 00:00:00,22.83,22.83,22.83,22.83,1400000
-1951-08-22 00:00:00,22.75,22.75,22.75,22.75,1130000
-1951-08-23 00:00:00,22.9,22.9,22.9,22.9,1230000
-1951-08-24 00:00:00,22.88,22.88,22.88,22.88,1210000
-1951-08-27 00:00:00,22.85,22.85,22.85,22.85,1080000
-1951-08-28 00:00:00,22.9,22.9,22.9,22.9,1280000
-1951-08-29 00:00:00,23.08,23.08,23.08,23.08,1520000
-1951-08-30 00:00:00,23.24,23.24,23.24,23.24,1950000
-1951-08-31 00:00:00,23.28,23.28,23.28,23.28,1530000
-1951-09-04 00:00:00,23.28,23.28,23.28,23.28,1520000
-1951-09-05 00:00:00,23.42,23.42,23.42,23.42,1850000
-1951-09-06 00:00:00,23.47,23.47,23.47,23.47,2150000
-1951-09-07 00:00:00,23.53,23.53,23.53,23.53,1970000
-1951-09-10 00:00:00,23.62,23.62,23.62,23.62,2190000
-1951-09-11 00:00:00,23.5,23.5,23.5,23.5,2040000
-1951-09-12 00:00:00,23.6,23.6,23.6,23.6,2180000
-1951-09-13 00:00:00,23.71,23.71,23.71,23.71,2350000
-1951-09-14 00:00:00,23.69,23.69,23.69,23.69,2170000
-1951-09-17 00:00:00,23.62,23.62,23.62,23.62,1800000
-1951-09-18 00:00:00,23.59,23.59,23.59,23.59,2030000
-1951-09-19 00:00:00,23.59,23.59,23.59,23.59,2070000
-1951-09-20 00:00:00,23.57,23.57,23.57,23.57,2100000
-1951-09-21 00:00:00,23.4,23.4,23.4,23.4,2180000
-1951-09-24 00:00:00,23.3,23.3,23.3,23.3,1630000
-1951-09-25 00:00:00,23.38,23.38,23.38,23.38,1740000
-1951-09-26 00:00:00,23.4,23.4,23.4,23.4,1520000
-1951-09-27 00:00:00,23.27,23.27,23.27,23.27,1540000
-1951-09-28 00:00:00,23.26,23.26,23.26,23.26,1390000
-1951-10-01 00:00:00,23.47,23.47,23.47,23.47,1330000
-1951-10-02 00:00:00,23.64,23.64,23.64,23.64,1870000
-1951-10-03 00:00:00,23.79,23.79,23.79,23.79,2780000
-1951-10-04 00:00:00,23.72,23.72,23.72,23.72,1810000
-1951-10-05 00:00:00,23.78,23.78,23.78,23.78,2080000
-1951-10-08 00:00:00,23.75,23.75,23.75,23.75,1860000
-1951-10-09 00:00:00,23.65,23.65,23.65,23.65,1750000
-1951-10-10 00:00:00,23.61,23.61,23.61,23.61,1320000
-1951-10-11 00:00:00,23.7,23.7,23.7,23.7,1760000
-1951-10-15 00:00:00,23.85,23.85,23.85,23.85,1720000
-1951-10-16 00:00:00,23.77,23.77,23.77,23.77,1730000
-1951-10-17 00:00:00,23.69,23.69,23.69,23.69,1460000
-1951-10-18 00:00:00,23.67,23.67,23.67,23.67,1450000
-1951-10-19 00:00:00,23.32,23.32,23.32,23.32,1990000
-1951-10-22 00:00:00,22.75,22.75,22.75,22.75,2690000
-1951-10-23 00:00:00,22.84,22.84,22.84,22.84,2110000
-1951-10-24 00:00:00,23.03,23.03,23.03,23.03,1670000
-1951-10-25 00:00:00,22.96,22.96,22.96,22.96,1360000
-1951-10-26 00:00:00,22.81,22.81,22.81,22.81,1710000
-1951-10-29 00:00:00,22.69,22.69,22.69,22.69,1780000
-1951-10-30 00:00:00,22.66,22.66,22.66,22.66,1530000
-1951-10-31 00:00:00,22.94,22.94,22.94,22.94,1490000
-1951-11-01 00:00:00,23.1,23.1,23.1,23.1,1430000
-1951-11-02 00:00:00,22.93,22.93,22.93,22.93,1230000
-1951-11-05 00:00:00,22.82,22.82,22.82,22.82,1130000
-1951-11-07 00:00:00,22.49,22.49,22.49,22.49,1490000
-1951-11-08 00:00:00,22.47,22.47,22.47,22.47,1410000
-1951-11-09 00:00:00,22.75,22.75,22.75,22.75,1470000
-1951-11-13 00:00:00,22.79,22.79,22.79,22.79,1160000
-1951-11-14 00:00:00,22.85,22.85,22.85,22.85,1220000
-1951-11-15 00:00:00,22.84,22.84,22.84,22.84,1200000
-1951-11-16 00:00:00,22.82,22.82,22.82,22.82,1140000
-1951-11-19 00:00:00,22.73,22.73,22.73,22.73,1030000
-1951-11-20 00:00:00,22.68,22.68,22.68,22.68,1130000
-1951-11-21 00:00:00,22.64,22.64,22.64,22.64,1090000
-1951-11-23 00:00:00,22.4,22.4,22.4,22.4,1210000
-1951-11-26 00:00:00,22.43,22.43,22.43,22.43,1180000
-1951-11-27 00:00:00,22.66,22.66,22.66,22.66,1310000
-1951-11-28 00:00:00,22.61,22.61,22.61,22.61,1150000
-1951-11-29 00:00:00,22.67,22.67,22.67,22.67,1070000
-1951-11-30 00:00:00,22.88,22.88,22.88,22.88,1530000
-1951-12-03 00:00:00,23.01,23.01,23.01,23.01,1220000
-1951-12-04 00:00:00,23.14,23.14,23.14,23.14,1280000
-1951-12-05 00:00:00,23.07,23.07,23.07,23.07,1330000
-1951-12-06 00:00:00,23.34,23.34,23.34,23.34,1840000
-1951-12-07 00:00:00,23.38,23.38,23.38,23.38,1990000
-1951-12-10 00:00:00,23.42,23.42,23.42,23.42,1340000
-1951-12-11 00:00:00,23.3,23.3,23.3,23.3,1360000
-1951-12-12 00:00:00,23.37,23.37,23.37,23.37,1280000
-1951-12-13 00:00:00,23.39,23.39,23.39,23.39,1380000
-1951-12-14 00:00:00,23.37,23.37,23.37,23.37,1360000
-1951-12-17 00:00:00,23.41,23.41,23.41,23.41,1220000
-1951-12-18 00:00:00,23.49,23.49,23.49,23.49,1290000
-1951-12-19 00:00:00,23.57,23.57,23.57,23.57,1510000
-1951-12-20 00:00:00,23.57,23.57,23.57,23.57,1340000
-1951-12-21 00:00:00,23.51,23.51,23.51,23.51,1250000
-1951-12-24 00:00:00,23.54,23.54,23.54,23.54,680000
-1951-12-26 00:00:00,23.44,23.44,23.44,23.44,1520000
-1951-12-27 00:00:00,23.65,23.65,23.65,23.65,1460000
-1951-12-28 00:00:00,23.69,23.69,23.69,23.69,1470000
-1951-12-31 00:00:00,23.77,23.77,23.77,23.77,1440000
-1952-01-02 00:00:00,23.8,23.8,23.8,23.8,1070000
-1952-01-03 00:00:00,23.88,23.88,23.88,23.88,1220000
-1952-01-04 00:00:00,23.92,23.92,23.92,23.92,1480000
-1952-01-07 00:00:00,23.91,23.91,23.91,23.91,1540000
-1952-01-08 00:00:00,23.82,23.82,23.82,23.82,1390000
-1952-01-09 00:00:00,23.74,23.74,23.74,23.74,1370000
-1952-01-10 00:00:00,23.86,23.86,23.86,23.86,1520000
-1952-01-11 00:00:00,23.98,23.98,23.98,23.98,1760000
-1952-01-14 00:00:00,24.16,24.16,24.16,24.16,1510000
-1952-01-15 00:00:00,24.06,24.06,24.06,24.06,1340000
-1952-01-16 00:00:00,24.09,24.09,24.09,24.09,1430000
-1952-01-17 00:00:00,24.2,24.2,24.2,24.2,1590000
-1952-01-18 00:00:00,24.25,24.25,24.25,24.25,1740000
-1952-01-21 00:00:00,24.46,24.46,24.46,24.46,1730000
-1952-01-22 00:00:00,24.66,24.66,24.66,24.66,1920000
-1952-01-23 00:00:00,24.54,24.54,24.54,24.54,1680000
-1952-01-24 00:00:00,24.56,24.56,24.56,24.56,1570000
-1952-01-25 00:00:00,24.55,24.55,24.55,24.55,1650000
-1952-01-28 00:00:00,24.61,24.61,24.61,24.61,1590000
-1952-01-29 00:00:00,24.57,24.57,24.57,24.57,1730000
-1952-01-30 00:00:00,24.23,24.23,24.23,24.23,1880000
-1952-01-31 00:00:00,24.14,24.14,24.14,24.14,1810000
-1952-02-01 00:00:00,24.3,24.3,24.3,24.3,1350000
-1952-02-04 00:00:00,24.12,24.12,24.12,24.12,1640000
-1952-02-05 00:00:00,24.11,24.11,24.11,24.11,1590000
-1952-02-06 00:00:00,24.18,24.18,24.18,24.18,1310000
-1952-02-07 00:00:00,24.11,24.11,24.11,24.11,1170000
-1952-02-08 00:00:00,24.24,24.24,24.24,24.24,1350000
-1952-02-11 00:00:00,24.11,24.11,24.11,24.11,1140000
-1952-02-13 00:00:00,23.92,23.92,23.92,23.92,1300000
-1952-02-14 00:00:00,23.87,23.87,23.87,23.87,1340000
-1952-02-15 00:00:00,23.86,23.86,23.86,23.86,1200000
-1952-02-18 00:00:00,23.74,23.74,23.74,23.74,1140000
-1952-02-19 00:00:00,23.36,23.36,23.36,23.36,1630000
-1952-02-20 00:00:00,23.09,23.09,23.09,23.09,1970000
-1952-02-21 00:00:00,23.16,23.16,23.16,23.16,1360000
-1952-02-25 00:00:00,23.23,23.23,23.23,23.23,1200000
-1952-02-26 00:00:00,23.15,23.15,23.15,23.15,1080000
-1952-02-27 00:00:00,23.18,23.18,23.18,23.18,1260000
-1952-02-28 00:00:00,23.29,23.29,23.29,23.29,1150000
-1952-02-29 00:00:00,23.26,23.26,23.26,23.26,1000000
-1952-03-03 00:00:00,23.29,23.29,23.29,23.29,1020000
-1952-03-04 00:00:00,23.68,23.68,23.68,23.68,1570000
-1952-03-05 00:00:00,23.71,23.71,23.71,23.71,1380000
-1952-03-06 00:00:00,23.69,23.69,23.69,23.69,1210000
-1952-03-07 00:00:00,23.72,23.72,23.72,23.72,1410000
-1952-03-10 00:00:00,23.6,23.6,23.6,23.6,1170000
-1952-03-11 00:00:00,23.62,23.62,23.62,23.62,1210000
-1952-03-12 00:00:00,23.73,23.73,23.73,23.73,1310000
-1952-03-13 00:00:00,23.75,23.75,23.75,23.75,1270000
-1952-03-14 00:00:00,23.75,23.75,23.75,23.75,1350000
-1952-03-17 00:00:00,23.92,23.92,23.92,23.92,1150000
-1952-03-18 00:00:00,23.87,23.87,23.87,23.87,1170000
-1952-03-19 00:00:00,23.82,23.82,23.82,23.82,1090000
-1952-03-20 00:00:00,23.89,23.89,23.89,23.89,1240000
-1952-03-21 00:00:00,23.93,23.93,23.93,23.93,1290000
-1952-03-24 00:00:00,23.93,23.93,23.93,23.93,1040000
-1952-03-25 00:00:00,23.79,23.79,23.79,23.79,1060000
-1952-03-26 00:00:00,23.78,23.78,23.78,23.78,1030000
-1952-03-27 00:00:00,23.99,23.99,23.99,23.99,1370000
-1952-03-28 00:00:00,24.18,24.18,24.18,24.18,1560000
-1952-03-31 00:00:00,24.37,24.37,24.37,24.37,1680000
-1952-04-01 00:00:00,24.18,24.18,24.18,24.18,1720000
-1952-04-02 00:00:00,24.12,24.12,24.12,24.12,1260000
-1952-04-03 00:00:00,24.12,24.12,24.12,24.12,1280000
-1952-04-04 00:00:00,24.02,24.02,24.02,24.02,1190000
-1952-04-07 00:00:00,23.8,23.8,23.8,23.8,1230000
-1952-04-08 00:00:00,23.91,23.91,23.91,23.91,1090000
-1952-04-09 00:00:00,23.94,23.94,23.94,23.94,980000
-1952-04-10 00:00:00,24.11,24.11,24.11,24.11,1130000
-1952-04-14 00:00:00,23.95,23.95,23.95,23.95,1790000
-1952-04-15 00:00:00,23.65,23.65,23.65,23.65,1720000
-1952-04-16 00:00:00,23.58,23.58,23.58,23.58,1400000
-1952-04-17 00:00:00,23.41,23.41,23.41,23.41,1620000
-1952-04-18 00:00:00,23.5,23.5,23.5,23.5,1240000
-1952-04-21 00:00:00,23.69,23.69,23.69,23.69,1110000
-1952-04-22 00:00:00,23.58,23.58,23.58,23.58,1240000
-1952-04-23 00:00:00,23.48,23.48,23.48,23.48,1090000
-1952-04-24 00:00:00,23.43,23.43,23.43,23.43,1580000
-1952-04-25 00:00:00,23.54,23.54,23.54,23.54,1240000
-1952-04-28 00:00:00,23.55,23.55,23.55,23.55,980000
-1952-04-29 00:00:00,23.49,23.49,23.49,23.49,1170000
-1952-04-30 00:00:00,23.32,23.32,23.32,23.32,1000000
-1952-05-01 00:00:00,23.17,23.17,23.17,23.17,1400000
-1952-05-02 00:00:00,23.56,23.56,23.56,23.56,1300000
-1952-05-05 00:00:00,23.66,23.66,23.66,23.66,860000
-1952-05-06 00:00:00,23.67,23.67,23.67,23.67,1120000
-1952-05-07 00:00:00,23.81,23.81,23.81,23.81,1120000
-1952-05-08 00:00:00,23.86,23.86,23.86,23.86,1230000
-1952-05-09 00:00:00,23.84,23.84,23.84,23.84,960000
-1952-05-12 00:00:00,23.75,23.75,23.75,23.75,800000
-1952-05-13 00:00:00,23.78,23.78,23.78,23.78,890000
-1952-05-14 00:00:00,23.68,23.68,23.68,23.68,950000
-1952-05-15 00:00:00,23.6,23.6,23.6,23.6,1050000
-1952-05-16 00:00:00,23.56,23.56,23.56,23.56,910000
-1952-05-19 00:00:00,23.61,23.61,23.61,23.61,780000
-1952-05-20 00:00:00,23.74,23.74,23.74,23.74,1150000
-1952-05-21 00:00:00,23.78,23.78,23.78,23.78,1210000
-1952-05-22 00:00:00,23.91,23.91,23.91,23.91,1360000
-1952-05-23 00:00:00,23.89,23.89,23.89,23.89,1150000
-1952-05-26 00:00:00,23.94,23.94,23.94,23.94,940000
-1952-05-27 00:00:00,23.88,23.88,23.88,23.88,1040000
-1952-05-28 00:00:00,23.84,23.84,23.84,23.84,1130000
-1952-05-29 00:00:00,23.86,23.86,23.86,23.86,1100000
-1952-06-02 00:00:00,23.8,23.8,23.8,23.8,1190000
-1952-06-03 00:00:00,23.78,23.78,23.78,23.78,940000
-1952-06-04 00:00:00,23.95,23.95,23.95,23.95,1200000
-1952-06-05 00:00:00,24.1,24.1,24.1,24.1,1410000
-1952-06-06 00:00:00,24.26,24.26,24.26,24.26,1520000
-1952-06-09 00:00:00,24.37,24.37,24.37,24.37,1270000
-1952-06-10 00:00:00,24.23,24.23,24.23,24.23,1220000
-1952-06-11 00:00:00,24.31,24.31,24.31,24.31,1190000
-1952-06-12 00:00:00,24.31,24.31,24.31,24.31,1370000
-1952-06-13 00:00:00,24.37,24.37,24.37,24.37,1130000
-1952-06-16 00:00:00,24.3,24.3,24.3,24.3,980000
-1952-06-17 00:00:00,24.33,24.33,24.33,24.33,920000
-1952-06-18 00:00:00,24.43,24.43,24.43,24.43,1270000
-1952-06-19 00:00:00,24.51,24.51,24.51,24.51,1320000
-1952-06-20 00:00:00,24.59,24.59,24.59,24.59,1190000
-1952-06-23 00:00:00,24.56,24.56,24.56,24.56,1200000
-1952-06-24 00:00:00,24.6,24.6,24.6,24.6,1200000
-1952-06-25 00:00:00,24.66,24.66,24.66,24.66,1230000
-1952-06-26 00:00:00,24.75,24.75,24.75,24.75,1190000
-1952-06-27 00:00:00,24.83,24.83,24.83,24.83,1210000
-1952-06-30 00:00:00,24.96,24.96,24.96,24.96,1380000
-1952-07-01 00:00:00,25.12,25.12,25.12,25.12,1450000
-1952-07-02 00:00:00,25.06,25.06,25.06,25.06,1320000
-1952-07-03 00:00:00,25.05,25.05,25.05,25.05,1150000
-1952-07-07 00:00:00,24.97,24.97,24.97,24.97,1080000
-1952-07-08 00:00:00,24.96,24.96,24.96,24.96,850000
-1952-07-09 00:00:00,24.86,24.86,24.86,24.86,1120000
-1952-07-10 00:00:00,24.81,24.81,24.81,24.81,1010000
-1952-07-11 00:00:00,24.98,24.98,24.98,24.98,1040000
-1952-07-14 00:00:00,25.03,25.03,25.03,25.03,1090000
-1952-07-15 00:00:00,25.16,25.16,25.16,25.16,1220000
-1952-07-16 00:00:00,25.16,25.16,25.16,25.16,1120000
-1952-07-17 00:00:00,25.05,25.05,25.05,25.05,1010000
-1952-07-18 00:00:00,24.85,24.85,24.85,24.85,1020000
-1952-07-21 00:00:00,24.95,24.95,24.95,24.95,780000
-1952-07-22 00:00:00,25.0,25.0,25.0,25.0,910000
-1952-07-23 00:00:00,25.11,25.11,25.11,25.11,1020000
-1952-07-24 00:00:00,25.24,25.24,25.24,25.24,1270000
-1952-07-25 00:00:00,25.16,25.16,25.16,25.16,1130000
-1952-07-28 00:00:00,25.2,25.2,25.2,25.2,1030000
-1952-07-29 00:00:00,25.26,25.26,25.26,25.26,1010000
-1952-07-30 00:00:00,25.37,25.37,25.37,25.37,1240000
-1952-07-31 00:00:00,25.4,25.4,25.4,25.4,1230000
-1952-08-01 00:00:00,25.45,25.45,25.45,25.45,1050000
-1952-08-04 00:00:00,25.43,25.43,25.43,25.43,950000
-1952-08-05 00:00:00,25.46,25.46,25.46,25.46,1050000
-1952-08-06 00:00:00,25.44,25.44,25.44,25.44,1140000
-1952-08-07 00:00:00,25.52,25.52,25.52,25.52,1180000
-1952-08-08 00:00:00,25.55,25.55,25.55,25.55,1170000
-1952-08-11 00:00:00,25.52,25.52,25.52,25.52,1160000
-1952-08-12 00:00:00,25.31,25.31,25.31,25.31,1110000
-1952-08-13 00:00:00,25.28,25.28,25.28,25.28,990000
-1952-08-14 00:00:00,25.28,25.28,25.28,25.28,930000
-1952-08-15 00:00:00,25.2,25.2,25.2,25.2,890000
-1952-08-18 00:00:00,24.94,24.94,24.94,24.94,1090000
-1952-08-19 00:00:00,24.89,24.89,24.89,24.89,980000
-1952-08-20 00:00:00,24.95,24.95,24.95,24.95,960000
-1952-08-21 00:00:00,24.98,24.98,24.98,24.98,800000
-1952-08-22 00:00:00,24.99,24.99,24.99,24.99,910000
-1952-08-25 00:00:00,24.87,24.87,24.87,24.87,840000
-1952-08-26 00:00:00,24.83,24.83,24.83,24.83,890000
-1952-08-27 00:00:00,24.94,24.94,24.94,24.94,930000
-1952-08-28 00:00:00,24.97,24.97,24.97,24.97,980000
-1952-08-29 00:00:00,25.03,25.03,25.03,25.03,890000
-1952-09-02 00:00:00,25.15,25.15,25.15,25.15,970000
-1952-09-03 00:00:00,25.25,25.25,25.25,25.25,1200000
-1952-09-04 00:00:00,25.24,25.24,25.24,25.24,1120000
-1952-09-05 00:00:00,25.21,25.21,25.21,25.21,1040000
-1952-09-08 00:00:00,25.11,25.11,25.11,25.11,1170000
-1952-09-09 00:00:00,24.86,24.86,24.86,24.86,1310000
-1952-09-10 00:00:00,24.69,24.69,24.69,24.69,1590000
-1952-09-11 00:00:00,24.72,24.72,24.72,24.72,970000
-1952-09-12 00:00:00,24.71,24.71,24.71,24.71,1040000
-1952-09-15 00:00:00,24.45,24.45,24.45,24.45,1100000
-1952-09-16 00:00:00,24.53,24.53,24.53,24.53,1140000
-1952-09-17 00:00:00,24.58,24.58,24.58,24.58,1000000
-1952-09-18 00:00:00,24.51,24.51,24.51,24.51,1030000
-1952-09-19 00:00:00,24.57,24.57,24.57,24.57,1150000
-1952-09-22 00:00:00,24.59,24.59,24.59,24.59,1160000
-1952-09-23 00:00:00,24.7,24.7,24.7,24.7,1240000
-1952-09-24 00:00:00,24.79,24.79,24.79,24.79,1390000
-1952-09-25 00:00:00,24.81,24.81,24.81,24.81,1210000
-1952-09-26 00:00:00,24.73,24.73,24.73,24.73,1180000
-1952-09-29 00:00:00,24.68,24.68,24.68,24.68,970000
-1952-09-30 00:00:00,24.54,24.54,24.54,24.54,1120000
-1952-10-01 00:00:00,24.48,24.48,24.48,24.48,1060000
-1952-10-02 00:00:00,24.52,24.52,24.52,24.52,1040000
-1952-10-03 00:00:00,24.5,24.5,24.5,24.5,980000
-1952-10-06 00:00:00,24.44,24.44,24.44,24.44,1070000
-1952-10-07 00:00:00,24.4,24.4,24.4,24.4,950000
-1952-10-08 00:00:00,24.58,24.58,24.58,24.58,1260000
-1952-10-09 00:00:00,24.57,24.57,24.57,24.57,1090000
-1952-10-10 00:00:00,24.55,24.55,24.55,24.55,1070000
-1952-10-14 00:00:00,24.48,24.48,24.48,24.48,1130000
-1952-10-15 00:00:00,24.06,24.06,24.06,24.06,1730000
-1952-10-16 00:00:00,23.91,23.91,23.91,23.91,1730000
-1952-10-17 00:00:00,24.2,24.2,24.2,24.2,1360000
-1952-10-20 00:00:00,24.13,24.13,24.13,24.13,1050000
-1952-10-21 00:00:00,24.07,24.07,24.07,24.07,990000
-1952-10-22 00:00:00,23.8,23.8,23.8,23.8,1160000
-1952-10-23 00:00:00,23.87,23.87,23.87,23.87,1260000
-1952-10-24 00:00:00,24.03,24.03,24.03,24.03,1060000
-1952-10-27 00:00:00,24.09,24.09,24.09,24.09,1000000
-1952-10-28 00:00:00,24.13,24.13,24.13,24.13,1080000
-1952-10-29 00:00:00,24.15,24.15,24.15,24.15,1020000
-1952-10-30 00:00:00,24.15,24.15,24.15,24.15,1090000
-1952-10-31 00:00:00,24.52,24.52,24.52,24.52,1760000
-1952-11-03 00:00:00,24.6,24.6,24.6,24.6,1670000
-1952-11-05 00:00:00,24.67,24.67,24.67,24.67,2030000
-1952-11-06 00:00:00,24.77,24.77,24.77,24.77,1390000
-1952-11-07 00:00:00,24.78,24.78,24.78,24.78,1540000
-1952-11-10 00:00:00,24.77,24.77,24.77,24.77,1360000
-1952-11-12 00:00:00,24.65,24.65,24.65,24.65,1490000
-1952-11-13 00:00:00,24.71,24.71,24.71,24.71,1330000
-1952-11-14 00:00:00,24.75,24.75,24.75,24.75,1700000
-1952-11-17 00:00:00,24.8,24.8,24.8,24.8,1490000
-1952-11-18 00:00:00,25.16,25.16,25.16,25.16,2250000
-1952-11-19 00:00:00,25.33,25.33,25.33,25.33,2350000
-1952-11-20 00:00:00,25.28,25.28,25.28,25.28,1740000
-1952-11-21 00:00:00,25.27,25.27,25.27,25.27,1760000
-1952-11-24 00:00:00,25.42,25.42,25.42,25.42,2100000
-1952-11-25 00:00:00,25.36,25.36,25.36,25.36,1930000
-1952-11-26 00:00:00,25.52,25.52,25.52,25.52,1920000
-1952-11-28 00:00:00,25.66,25.66,25.66,25.66,2160000
-1952-12-01 00:00:00,25.68,25.68,25.68,25.68,2100000
-1952-12-02 00:00:00,25.74,25.74,25.74,25.74,1610000
-1952-12-03 00:00:00,25.71,25.71,25.71,25.71,1610000
-1952-12-04 00:00:00,25.61,25.61,25.61,25.61,1570000
-1952-12-05 00:00:00,25.62,25.62,25.62,25.62,1510000
-1952-12-08 00:00:00,25.76,25.76,25.76,25.76,1790000
-1952-12-09 00:00:00,25.93,25.93,25.93,25.93,2120000
-1952-12-10 00:00:00,25.98,25.98,25.98,25.98,1880000
-1952-12-11 00:00:00,25.96,25.96,25.96,25.96,1790000
-1952-12-12 00:00:00,26.04,26.04,26.04,26.04,2030000
-1952-12-15 00:00:00,26.04,26.04,26.04,26.04,1940000
-1952-12-16 00:00:00,26.07,26.07,26.07,26.07,1980000
-1952-12-17 00:00:00,26.04,26.04,26.04,26.04,1700000
-1952-12-18 00:00:00,26.03,26.03,26.03,26.03,1860000
-1952-12-19 00:00:00,26.15,26.15,26.15,26.15,2050000
-1952-12-22 00:00:00,26.3,26.3,26.3,26.3,2100000
-1952-12-23 00:00:00,26.19,26.19,26.19,26.19,2100000
-1952-12-24 00:00:00,26.21,26.21,26.21,26.21,1510000
-1952-12-26 00:00:00,26.25,26.25,26.25,26.25,1290000
-1952-12-29 00:00:00,26.4,26.4,26.4,26.4,1820000
-1952-12-30 00:00:00,26.59,26.59,26.59,26.59,2070000
-1952-12-31 00:00:00,26.57,26.57,26.57,26.57,2050000
-1953-01-02 00:00:00,26.54,26.54,26.54,26.54,1450000
-1953-01-05 00:00:00,26.66,26.66,26.66,26.66,2130000
-1953-01-06 00:00:00,26.48,26.48,26.48,26.48,2080000
-1953-01-07 00:00:00,26.37,26.37,26.37,26.37,1760000
-1953-01-08 00:00:00,26.33,26.33,26.33,26.33,1780000
-1953-01-09 00:00:00,26.08,26.08,26.08,26.08,2080000
-1953-01-12 00:00:00,25.86,25.86,25.86,25.86,1500000
-1953-01-13 00:00:00,26.02,26.02,26.02,26.02,1680000
-1953-01-14 00:00:00,26.08,26.08,26.08,26.08,1370000
-1953-01-15 00:00:00,26.13,26.13,26.13,26.13,1450000
-1953-01-16 00:00:00,26.02,26.02,26.02,26.02,1710000
-1953-01-19 00:00:00,26.01,26.01,26.01,26.01,1360000
-1953-01-20 00:00:00,26.14,26.14,26.14,26.14,1490000
-1953-01-21 00:00:00,26.09,26.09,26.09,26.09,1300000
-1953-01-22 00:00:00,26.12,26.12,26.12,26.12,1380000
-1953-01-23 00:00:00,26.07,26.07,26.07,26.07,1340000
-1953-01-26 00:00:00,26.02,26.02,26.02,26.02,1420000
-1953-01-27 00:00:00,26.05,26.05,26.05,26.05,1550000
-1953-01-28 00:00:00,26.13,26.13,26.13,26.13,1640000
-1953-01-29 00:00:00,26.2,26.2,26.2,26.2,1830000
-1953-01-30 00:00:00,26.38,26.38,26.38,26.38,1760000
-1953-02-02 00:00:00,26.51,26.51,26.51,26.51,1890000
-1953-02-03 00:00:00,26.54,26.54,26.54,26.54,1560000
-1953-02-04 00:00:00,26.42,26.42,26.42,26.42,1660000
-1953-02-05 00:00:00,26.15,26.15,26.15,26.15,1900000
-1953-02-06 00:00:00,26.51,26.51,26.51,26.51,1870000
-1953-02-09 00:00:00,25.69,25.69,25.69,25.69,1780000
-1953-02-10 00:00:00,25.62,25.62,25.62,25.62,1350000
-1953-02-11 00:00:00,25.64,25.64,25.64,25.64,1240000
-1953-02-13 00:00:00,25.74,25.74,25.74,25.74,1350000
-1953-02-16 00:00:00,25.65,25.65,25.65,25.65,1330000
-1953-02-17 00:00:00,25.5,25.5,25.5,25.5,1290000
-1953-02-18 00:00:00,25.48,25.48,25.48,25.48,1220000
-1953-02-19 00:00:00,25.57,25.57,25.57,25.57,1390000
-1953-02-20 00:00:00,25.63,25.63,25.63,25.63,1400000
-1953-02-24 00:00:00,25.75,25.75,25.75,25.75,2300000
-1953-02-25 00:00:00,25.91,25.91,25.91,25.91,2360000
-1953-02-26 00:00:00,25.95,25.95,25.95,25.95,2290000
-1953-02-27 00:00:00,25.9,25.9,25.9,25.9,1990000
-1953-03-02 00:00:00,25.93,25.93,25.93,25.93,1760000
-1953-03-03 00:00:00,26.0,26.0,26.0,26.0,1850000
-1953-03-04 00:00:00,25.78,25.78,25.78,25.78,2010000
-1953-03-05 00:00:00,25.79,25.79,25.79,25.79,1540000
-1953-03-06 00:00:00,25.84,25.84,25.84,25.84,1690000
-1953-03-09 00:00:00,25.83,25.83,25.83,25.83,1600000
-1953-03-10 00:00:00,25.91,25.91,25.91,25.91,1530000
-1953-03-11 00:00:00,26.12,26.12,26.12,26.12,1890000
-1953-03-12 00:00:00,26.13,26.13,26.13,26.13,1780000
-1953-03-13 00:00:00,26.18,26.18,26.18,26.18,1760000
-1953-03-16 00:00:00,26.22,26.22,26.22,26.22,1770000
-1953-03-17 00:00:00,26.33,26.33,26.33,26.33,2110000
-1953-03-18 00:00:00,26.24,26.24,26.24,26.24,2110000
-1953-03-19 00:00:00,26.22,26.22,26.22,26.22,1840000
-1953-03-20 00:00:00,26.18,26.18,26.18,26.18,1730000
-1953-03-23 00:00:00,26.02,26.02,26.02,26.02,1750000
-1953-03-24 00:00:00,26.17,26.17,26.17,26.17,1970000
-1953-03-25 00:00:00,26.1,26.1,26.1,26.1,2320000
-1953-03-26 00:00:00,25.95,25.95,25.95,25.95,2000000
-1953-03-27 00:00:00,25.99,25.99,25.99,25.99,1640000
-1953-03-30 00:00:00,25.61,25.61,25.61,25.61,2740000
-1953-03-31 00:00:00,25.29,25.29,25.29,25.29,3120000
-1953-04-01 00:00:00,25.25,25.25,25.25,25.25,2240000
-1953-04-02 00:00:00,25.23,25.23,25.23,25.23,1720000
-1953-04-06 00:00:00,24.61,24.61,24.61,24.61,3050000
-1953-04-07 00:00:00,24.71,24.71,24.71,24.71,2500000
-1953-04-08 00:00:00,24.93,24.93,24.93,24.93,1860000
-1953-04-09 00:00:00,24.88,24.88,24.88,24.88,1520000
-1953-04-10 00:00:00,24.82,24.82,24.82,24.82,1360000
-1953-04-13 00:00:00,24.77,24.77,24.77,24.77,1280000
-1953-04-14 00:00:00,24.86,24.86,24.86,24.86,1480000
-1953-04-15 00:00:00,24.96,24.96,24.96,24.96,1580000
-1953-04-16 00:00:00,24.91,24.91,24.91,24.91,1310000
-1953-04-17 00:00:00,24.62,24.62,24.62,24.62,1430000
-1953-04-20 00:00:00,24.73,24.73,24.73,24.73,1520000
-1953-04-21 00:00:00,24.67,24.67,24.67,24.67,1250000
-1953-04-22 00:00:00,24.46,24.46,24.46,24.46,1390000
-1953-04-23 00:00:00,24.19,24.19,24.19,24.19,1920000
-1953-04-24 00:00:00,24.2,24.2,24.2,24.2,1780000
-1953-04-27 00:00:00,24.34,24.34,24.34,24.34,1400000
-1953-04-28 00:00:00,24.52,24.52,24.52,24.52,1330000
-1953-04-29 00:00:00,24.68,24.68,24.68,24.68,1310000
-1953-04-30 00:00:00,24.62,24.62,24.62,24.62,1140000
-1953-05-01 00:00:00,24.73,24.73,24.73,24.73,1200000
-1953-05-04 00:00:00,25.0,25.0,25.0,25.0,1520000
-1953-05-05 00:00:00,25.03,25.03,25.03,25.03,1290000
-1953-05-06 00:00:00,25.0,25.0,25.0,25.0,1110000
-1953-05-07 00:00:00,24.9,24.9,24.9,24.9,1110000
-1953-05-08 00:00:00,24.9,24.9,24.9,24.9,1220000
-1953-05-11 00:00:00,24.91,24.91,24.91,24.91,1010000
-1953-05-12 00:00:00,24.74,24.74,24.74,24.74,1080000
-1953-05-13 00:00:00,24.71,24.71,24.71,24.71,1120000
-1953-05-14 00:00:00,24.85,24.85,24.85,24.85,1210000
-1953-05-15 00:00:00,24.84,24.84,24.84,24.84,1200000
-1953-05-18 00:00:00,24.75,24.75,24.75,24.75,1080000
-1953-05-19 00:00:00,24.7,24.7,24.7,24.7,1120000
-1953-05-20 00:00:00,24.93,24.93,24.93,24.93,1690000
-1953-05-21 00:00:00,25.06,25.06,25.06,25.06,1590000
-1953-05-22 00:00:00,25.03,25.03,25.03,25.03,1350000
-1953-05-25 00:00:00,24.99,24.99,24.99,24.99,1180000
-1953-05-26 00:00:00,24.87,24.87,24.87,24.87,1160000
-1953-05-27 00:00:00,24.64,24.64,24.64,24.64,1330000
-1953-05-28 00:00:00,24.46,24.46,24.46,24.46,1240000
-1953-05-29 00:00:00,24.54,24.54,24.54,24.54,920000
-1953-06-01 00:00:00,24.15,24.15,24.15,24.15,1490000
-1953-06-02 00:00:00,24.22,24.22,24.22,24.22,1450000
-1953-06-03 00:00:00,24.18,24.18,24.18,24.18,1050000
-1953-06-04 00:00:00,24.03,24.03,24.03,24.03,1400000
-1953-06-05 00:00:00,24.09,24.09,24.09,24.09,1160000
-1953-06-08 00:00:00,24.01,24.01,24.01,24.01,1000000
-1953-06-09 00:00:00,23.6,23.6,23.6,23.6,2200000
-1953-06-10 00:00:00,23.54,23.54,23.54,23.54,1960000
-1953-06-11 00:00:00,23.75,23.75,23.75,23.75,1220000
-1953-06-12 00:00:00,23.82,23.82,23.82,23.82,920000
-1953-06-15 00:00:00,23.62,23.62,23.62,23.62,1090000
-1953-06-16 00:00:00,23.55,23.55,23.55,23.55,1370000
-1953-06-17 00:00:00,23.85,23.85,23.85,23.85,1150000
-1953-06-18 00:00:00,23.84,23.84,23.84,23.84,1010000
-1953-06-19 00:00:00,23.84,23.84,23.84,23.84,890000
-1953-06-22 00:00:00,23.96,23.96,23.96,23.96,1030000
-1953-06-23 00:00:00,24.12,24.12,24.12,24.12,1050000
-1953-06-24 00:00:00,24.09,24.09,24.09,24.09,1030000
-1953-06-25 00:00:00,24.19,24.19,24.19,24.19,1160000
-1953-06-26 00:00:00,24.21,24.21,24.21,24.21,830000
-1953-06-29 00:00:00,24.14,24.14,24.14,24.14,800000
-1953-06-30 00:00:00,24.14,24.14,24.14,24.14,820000
-1953-07-01 00:00:00,24.24,24.24,24.24,24.24,910000
-1953-07-02 00:00:00,24.31,24.31,24.31,24.31,1030000
-1953-07-03 00:00:00,24.36,24.36,24.36,24.36,830000
-1953-07-06 00:00:00,24.38,24.38,24.38,24.38,820000
-1953-07-07 00:00:00,24.51,24.51,24.51,24.51,1030000
-1953-07-08 00:00:00,24.5,24.5,24.5,24.5,950000
-1953-07-09 00:00:00,24.43,24.43,24.43,24.43,910000
-1953-07-10 00:00:00,24.41,24.41,24.41,24.41,860000
-1953-07-13 00:00:00,24.17,24.17,24.17,24.17,1120000
-1953-07-14 00:00:00,24.08,24.08,24.08,24.08,1030000
-1953-07-15 00:00:00,24.15,24.15,24.15,24.15,840000
-1953-07-16 00:00:00,24.18,24.18,24.18,24.18,790000
-1953-07-17 00:00:00,24.35,24.35,24.35,24.35,840000
-1953-07-20 00:00:00,24.22,24.22,24.22,24.22,830000
-1953-07-21 00:00:00,24.16,24.16,24.16,24.16,850000
-1953-07-22 00:00:00,24.19,24.19,24.19,24.19,900000
-1953-07-23 00:00:00,24.23,24.23,24.23,24.23,1000000
-1953-07-24 00:00:00,24.23,24.23,24.23,24.23,890000
-1953-07-27 00:00:00,24.07,24.07,24.07,24.07,1210000
-1953-07-28 00:00:00,24.11,24.11,24.11,24.11,1080000
-1953-07-29 00:00:00,24.26,24.26,24.26,24.26,1000000
-1953-07-30 00:00:00,24.49,24.49,24.49,24.49,1200000
-1953-07-31 00:00:00,24.75,24.75,24.75,24.75,1320000
-1953-08-03 00:00:00,24.84,24.84,24.84,24.84,1160000
-1953-08-04 00:00:00,24.78,24.78,24.78,24.78,1000000
-1953-08-05 00:00:00,24.68,24.68,24.68,24.68,1080000
-1953-08-06 00:00:00,24.8,24.8,24.8,24.8,1200000
-1953-08-07 00:00:00,24.78,24.78,24.78,24.78,950000
-1953-08-10 00:00:00,24.75,24.75,24.75,24.75,1090000
-1953-08-11 00:00:00,24.72,24.72,24.72,24.72,940000
-1953-08-12 00:00:00,24.78,24.78,24.78,24.78,990000
-1953-08-13 00:00:00,24.73,24.73,24.73,24.73,1040000
-1953-08-14 00:00:00,24.62,24.62,24.62,24.62,1000000
-1953-08-17 00:00:00,24.56,24.56,24.56,24.56,910000
-1953-08-18 00:00:00,24.46,24.46,24.46,24.46,1030000
-1953-08-19 00:00:00,24.31,24.31,24.31,24.31,1400000
-1953-08-20 00:00:00,24.29,24.29,24.29,24.29,860000
-1953-08-21 00:00:00,24.35,24.35,24.35,24.35,850000
-1953-08-24 00:00:00,24.09,24.09,24.09,24.09,1320000
-1953-08-25 00:00:00,23.93,23.93,23.93,23.93,1470000
-1953-08-26 00:00:00,23.86,23.86,23.86,23.86,1060000
-1953-08-27 00:00:00,23.79,23.79,23.79,23.79,1290000
-1953-08-28 00:00:00,23.74,23.74,23.74,23.74,1060000
-1953-08-31 00:00:00,23.32,23.32,23.32,23.32,2190000
-1953-09-01 00:00:00,23.42,23.42,23.42,23.42,1580000
-1953-09-02 00:00:00,23.56,23.56,23.56,23.56,1110000
-1953-09-03 00:00:00,23.51,23.51,23.51,23.51,900000
-1953-09-04 00:00:00,23.57,23.57,23.57,23.57,770000
-1953-09-08 00:00:00,23.61,23.61,23.61,23.61,740000
-1953-09-09 00:00:00,23.65,23.65,23.65,23.65,860000
-1953-09-10 00:00:00,23.41,23.41,23.41,23.41,1010000
-1953-09-11 00:00:00,23.14,23.14,23.14,23.14,1930000
-1953-09-14 00:00:00,22.71,22.71,22.71,22.71,2550000
-1953-09-15 00:00:00,22.9,22.9,22.9,22.9,2850000
-1953-09-16 00:00:00,23.01,23.01,23.01,23.01,1570000
-1953-09-17 00:00:00,23.07,23.07,23.07,23.07,1290000
-1953-09-18 00:00:00,22.95,22.95,22.95,22.95,1190000
-1953-09-21 00:00:00,22.88,22.88,22.88,22.88,1070000
-1953-09-22 00:00:00,23.2,23.2,23.2,23.2,1300000
-1953-09-23 00:00:00,23.23,23.23,23.23,23.23,1240000
-1953-09-24 00:00:00,23.24,23.24,23.24,23.24,1020000
-1953-09-25 00:00:00,23.3,23.3,23.3,23.3,910000
-1953-09-28 00:00:00,23.45,23.45,23.45,23.45,1150000
-1953-09-29 00:00:00,23.49,23.49,23.49,23.49,1170000
-1953-09-30 00:00:00,23.35,23.35,23.35,23.35,940000
-1953-10-01 00:00:00,23.49,23.49,23.49,23.49,940000
-1953-10-02 00:00:00,23.59,23.59,23.59,23.59,890000
-1953-10-05 00:00:00,23.48,23.48,23.48,23.48,930000
-1953-10-06 00:00:00,23.39,23.39,23.39,23.39,1100000
-1953-10-07 00:00:00,23.58,23.58,23.58,23.58,1010000
-1953-10-08 00:00:00,23.62,23.62,23.62,23.62,960000
-1953-10-09 00:00:00,23.66,23.66,23.66,23.66,900000
-1953-10-13 00:00:00,23.57,23.57,23.57,23.57,1130000
-1953-10-14 00:00:00,23.68,23.68,23.68,23.68,1290000
-1953-10-15 00:00:00,23.95,23.95,23.95,23.95,1710000
-1953-10-16 00:00:00,24.14,24.14,24.14,24.14,1620000
-1953-10-19 00:00:00,24.16,24.16,24.16,24.16,1190000
-1953-10-20 00:00:00,24.17,24.17,24.17,24.17,1280000
-1953-10-21 00:00:00,24.19,24.19,24.19,24.19,1320000
-1953-10-22 00:00:00,24.3,24.3,24.3,24.3,1330000
-1953-10-23 00:00:00,24.35,24.35,24.35,24.35,1330000
-1953-10-26 00:00:00,24.31,24.31,24.31,24.31,1340000
-1953-10-27 00:00:00,24.26,24.26,24.26,24.26,1170000
-1953-10-28 00:00:00,24.29,24.29,24.29,24.29,1260000
-1953-10-29 00:00:00,24.58,24.58,24.58,24.58,1610000
-1953-10-30 00:00:00,24.54,24.54,24.54,24.54,1400000
-1953-11-02 00:00:00,24.66,24.66,24.66,24.66,1340000
-1953-11-04 00:00:00,24.51,24.51,24.51,24.51,1480000
-1953-11-05 00:00:00,24.64,24.64,24.64,24.64,1720000
-1953-11-06 00:00:00,24.61,24.61,24.61,24.61,1700000
-1953-11-09 00:00:00,24.66,24.66,24.66,24.66,1440000
-1953-11-10 00:00:00,24.37,24.37,24.37,24.37,1340000
-1953-11-12 00:00:00,24.46,24.46,24.46,24.46,1390000
-1953-11-13 00:00:00,24.54,24.54,24.54,24.54,1540000
-1953-11-16 00:00:00,24.38,24.38,24.38,24.38,1490000
-1953-11-17 00:00:00,24.25,24.25,24.25,24.25,1250000
-1953-11-18 00:00:00,24.29,24.29,24.29,24.29,1250000
-1953-11-19 00:00:00,24.4,24.4,24.4,24.4,1420000
-1953-11-20 00:00:00,24.44,24.44,24.44,24.44,1300000
-1953-11-23 00:00:00,24.36,24.36,24.36,24.36,1410000
-1953-11-24 00:00:00,24.5,24.5,24.5,24.5,1470000
-1953-11-25 00:00:00,24.52,24.52,24.52,24.52,1540000
-1953-11-27 00:00:00,24.66,24.66,24.66,24.66,1600000
-1953-11-30 00:00:00,24.76,24.76,24.76,24.76,1960000
-1953-12-01 00:00:00,24.78,24.78,24.78,24.78,1580000
-1953-12-02 00:00:00,24.95,24.95,24.95,24.95,1850000
-1953-12-03 00:00:00,24.97,24.97,24.97,24.97,1740000
-1953-12-04 00:00:00,24.98,24.98,24.98,24.98,1390000
-1953-12-07 00:00:00,24.95,24.95,24.95,24.95,1410000
-1953-12-08 00:00:00,24.87,24.87,24.87,24.87,1390000
-1953-12-09 00:00:00,24.84,24.84,24.84,24.84,1410000
-1953-12-10 00:00:00,24.78,24.78,24.78,24.78,1420000
-1953-12-11 00:00:00,24.76,24.76,24.76,24.76,1440000
-1953-12-14 00:00:00,24.69,24.69,24.69,24.69,1540000
-1953-12-15 00:00:00,24.71,24.71,24.71,24.71,1450000
-1953-12-16 00:00:00,24.96,24.96,24.96,24.96,1880000
-1953-12-17 00:00:00,24.94,24.94,24.94,24.94,1600000
-1953-12-18 00:00:00,24.99,24.99,24.99,24.99,1550000
-1953-12-21 00:00:00,24.95,24.95,24.95,24.95,1690000
-1953-12-22 00:00:00,24.76,24.76,24.76,24.76,1720000
-1953-12-23 00:00:00,24.69,24.69,24.69,24.69,1570000
-1953-12-24 00:00:00,24.8,24.8,24.8,24.8,1270000
-1953-12-28 00:00:00,24.71,24.71,24.71,24.71,1570000
-1953-12-29 00:00:00,24.55,24.55,24.55,24.55,2140000
-1953-12-30 00:00:00,24.76,24.76,24.76,24.76,2050000
-1953-12-31 00:00:00,24.81,24.81,24.81,24.81,2490000
-1954-01-04 00:00:00,24.95,24.95,24.95,24.95,1310000
-1954-01-05 00:00:00,25.1,25.1,25.1,25.1,1520000
-1954-01-06 00:00:00,25.14,25.14,25.14,25.14,1460000
-1954-01-07 00:00:00,25.06,25.06,25.06,25.06,1540000
-1954-01-08 00:00:00,24.93,24.93,24.93,24.93,1260000
-1954-01-11 00:00:00,24.8,24.8,24.8,24.8,1220000
-1954-01-12 00:00:00,24.93,24.93,24.93,24.93,1250000
-1954-01-13 00:00:00,25.07,25.07,25.07,25.07,1420000
-1954-01-14 00:00:00,25.19,25.19,25.19,25.19,1530000
-1954-01-15 00:00:00,25.43,25.43,25.43,25.43,2180000
-1954-01-18 00:00:00,25.43,25.43,25.43,25.43,1580000
-1954-01-19 00:00:00,25.68,25.68,25.68,25.68,1840000
-1954-01-20 00:00:00,25.75,25.75,25.75,25.75,1960000
-1954-01-21 00:00:00,25.79,25.79,25.79,25.79,1780000
-1954-01-22 00:00:00,25.85,25.85,25.85,25.85,1890000
-1954-01-25 00:00:00,25.93,25.93,25.93,25.93,1860000
-1954-01-26 00:00:00,26.09,26.09,26.09,26.09,2120000
-1954-01-27 00:00:00,26.01,26.01,26.01,26.01,2020000
-1954-01-28 00:00:00,26.02,26.02,26.02,26.02,1730000
-1954-01-29 00:00:00,26.08,26.08,26.08,26.08,1950000
-1954-02-01 00:00:00,25.99,25.99,25.99,25.99,1740000
-1954-02-02 00:00:00,25.92,25.92,25.92,25.92,1420000
-1954-02-03 00:00:00,26.01,26.01,26.01,26.01,1690000
-1954-02-04 00:00:00,26.2,26.2,26.2,26.2,2040000
-1954-02-05 00:00:00,26.3,26.3,26.3,26.3,2030000
-1954-02-08 00:00:00,26.23,26.23,26.23,26.23,2180000
-1954-02-09 00:00:00,26.17,26.17,26.17,26.17,1880000
-1954-02-10 00:00:00,26.14,26.14,26.14,26.14,1790000
-1954-02-11 00:00:00,26.06,26.06,26.06,26.06,1860000
-1954-02-12 00:00:00,26.12,26.12,26.12,26.12,1730000
-1954-02-15 00:00:00,26.04,26.04,26.04,26.04,2080000
-1954-02-16 00:00:00,25.81,25.81,25.81,25.81,1870000
-1954-02-17 00:00:00,25.86,25.86,25.86,25.86,1740000
-1954-02-18 00:00:00,25.86,25.86,25.86,25.86,1500000
-1954-02-19 00:00:00,25.92,25.92,25.92,25.92,1510000
-1954-02-23 00:00:00,25.83,25.83,25.83,25.83,1470000
-1954-02-24 00:00:00,25.83,25.83,25.83,25.83,1350000
-1954-02-25 00:00:00,25.91,25.91,25.91,25.91,1470000
-1954-02-26 00:00:00,26.15,26.15,26.15,26.15,1910000
-1954-03-01 00:00:00,26.25,26.25,26.25,26.25,2040000
-1954-03-02 00:00:00,26.32,26.32,26.32,26.32,1980000
-1954-03-03 00:00:00,26.32,26.32,26.32,26.32,2240000
-1954-03-04 00:00:00,26.41,26.41,26.41,26.41,1830000
-1954-03-05 00:00:00,26.52,26.52,26.52,26.52,2030000
-1954-03-08 00:00:00,26.45,26.45,26.45,26.45,1650000
-1954-03-09 00:00:00,26.51,26.51,26.51,26.51,1630000
-1954-03-10 00:00:00,26.57,26.57,26.57,26.57,1870000
-1954-03-11 00:00:00,26.69,26.69,26.69,26.69,2050000
-1954-03-12 00:00:00,26.69,26.69,26.69,26.69,1980000
-1954-03-15 00:00:00,26.57,26.57,26.57,26.57,1680000
-1954-03-16 00:00:00,26.56,26.56,26.56,26.56,1540000
-1954-03-17 00:00:00,26.62,26.62,26.62,26.62,1740000
-1954-03-18 00:00:00,26.73,26.73,26.73,26.73,2020000
-1954-03-19 00:00:00,26.81,26.81,26.81,26.81,1930000
-1954-03-22 00:00:00,26.79,26.79,26.79,26.79,1800000
-1954-03-23 00:00:00,26.6,26.6,26.6,26.6,2180000
-1954-03-24 00:00:00,26.47,26.47,26.47,26.47,1900000
-1954-03-25 00:00:00,26.42,26.42,26.42,26.42,1720000
-1954-03-26 00:00:00,26.56,26.56,26.56,26.56,1550000
-1954-03-29 00:00:00,26.66,26.66,26.66,26.66,1870000
-1954-03-30 00:00:00,26.69,26.69,26.69,26.69,2130000
-1954-03-31 00:00:00,26.94,26.94,26.94,26.94,2690000
-1954-04-01 00:00:00,27.17,27.17,27.17,27.17,2270000
-1954-04-02 00:00:00,27.21,27.21,27.21,27.21,1830000
-1954-04-05 00:00:00,27.26,27.26,27.26,27.26,1710000
-1954-04-06 00:00:00,27.01,27.01,27.01,27.01,2120000
-1954-04-07 00:00:00,27.11,27.11,27.11,27.11,1830000
-1954-04-08 00:00:00,27.38,27.38,27.38,27.38,2300000
-1954-04-09 00:00:00,27.38,27.38,27.38,27.38,2360000
-1954-04-12 00:00:00,27.57,27.57,27.57,27.57,1790000
-1954-04-13 00:00:00,27.64,27.64,27.64,27.64,2020000
-1954-04-14 00:00:00,27.85,27.85,27.85,27.85,2330000
-1954-04-15 00:00:00,27.94,27.94,27.94,27.94,2200000
-1954-04-19 00:00:00,27.76,27.76,27.76,27.76,2430000
-1954-04-20 00:00:00,27.75,27.75,27.75,27.75,1860000
-1954-04-21 00:00:00,27.64,27.64,27.64,27.64,1870000
-1954-04-22 00:00:00,27.68,27.68,27.68,27.68,1750000
-1954-04-23 00:00:00,27.78,27.78,27.78,27.78,1990000
-1954-04-26 00:00:00,27.88,27.88,27.88,27.88,2150000
-1954-04-27 00:00:00,27.71,27.71,27.71,27.71,1970000
-1954-04-28 00:00:00,27.76,27.76,27.76,27.76,2120000
-1954-04-29 00:00:00,28.18,28.18,28.18,28.18,2150000
-1954-04-30 00:00:00,28.26,28.26,28.26,28.26,2450000
-1954-05-03 00:00:00,28.21,28.21,28.21,28.21,1870000
-1954-05-04 00:00:00,28.28,28.28,28.28,28.28,1990000
-1954-05-05 00:00:00,28.29,28.29,28.29,28.29,2020000
-1954-05-06 00:00:00,28.51,28.51,28.51,28.51,1980000
-1954-05-07 00:00:00,28.65,28.65,28.65,28.65,2070000
-1954-05-10 00:00:00,28.62,28.62,28.62,28.62,1800000
-1954-05-11 00:00:00,28.49,28.49,28.49,28.49,1770000
-1954-05-12 00:00:00,28.72,28.72,28.72,28.72,2210000
-1954-05-13 00:00:00,28.56,28.56,28.56,28.56,2340000
-1954-05-14 00:00:00,28.8,28.8,28.8,28.8,1970000
-1954-05-17 00:00:00,28.84,28.84,28.84,28.84,2040000
-1954-05-18 00:00:00,28.85,28.85,28.85,28.85,2250000
-1954-05-19 00:00:00,28.72,28.72,28.72,28.72,2170000
-1954-05-20 00:00:00,28.82,28.82,28.82,28.82,2070000
-1954-05-21 00:00:00,28.99,28.99,28.99,28.99,2620000
-1954-05-24 00:00:00,29.0,29.0,29.0,29.0,2330000
-1954-05-25 00:00:00,28.93,28.93,28.93,28.93,2050000
-1954-05-26 00:00:00,29.17,29.17,29.17,29.17,2180000
-1954-05-27 00:00:00,29.05,29.05,29.05,29.05,2230000
-1954-05-28 00:00:00,29.19,29.19,29.19,29.19,1940000
-1954-06-01 00:00:00,29.19,29.19,29.19,29.19,1850000
-1954-06-02 00:00:00,29.16,29.16,29.16,29.16,1930000
-1954-06-03 00:00:00,29.15,29.15,29.15,29.15,1810000
-1954-06-04 00:00:00,29.1,29.1,29.1,29.1,1720000
-1954-06-07 00:00:00,28.99,28.99,28.99,28.99,1520000
-1954-06-08 00:00:00,28.34,28.34,28.34,28.34,2540000
-1954-06-09 00:00:00,28.15,28.15,28.15,28.15,2360000
-1954-06-10 00:00:00,28.34,28.34,28.34,28.34,1610000
-1954-06-11 00:00:00,28.58,28.58,28.58,28.58,1630000
-1954-06-14 00:00:00,28.62,28.62,28.62,28.62,1420000
-1954-06-15 00:00:00,28.83,28.83,28.83,28.83,1630000
-1954-06-16 00:00:00,29.04,29.04,29.04,29.04,2070000
-1954-06-17 00:00:00,28.96,28.96,28.96,28.96,1810000
-1954-06-18 00:00:00,29.04,29.04,29.04,29.04,1580000
-1954-06-21 00:00:00,29.06,29.06,29.06,29.06,1820000
-1954-06-22 00:00:00,29.08,29.08,29.08,29.08,2100000
-1954-06-23 00:00:00,29.13,29.13,29.13,29.13,2090000
-1954-06-24 00:00:00,29.26,29.26,29.26,29.26,2260000
-1954-06-25 00:00:00,29.2,29.2,29.2,29.2,2060000
-1954-06-28 00:00:00,29.28,29.28,29.28,29.28,1890000
-1954-06-29 00:00:00,29.43,29.43,29.43,29.43,2580000
-1954-06-30 00:00:00,29.21,29.21,29.21,29.21,1950000
-1954-07-01 00:00:00,29.21,29.21,29.21,29.21,1860000
-1954-07-02 00:00:00,29.59,29.59,29.59,29.59,1980000
-1954-07-06 00:00:00,29.92,29.92,29.92,29.92,2560000
-1954-07-07 00:00:00,29.94,29.94,29.94,29.94,2380000
-1954-07-08 00:00:00,29.94,29.94,29.94,29.94,2080000
-1954-07-09 00:00:00,30.14,30.14,30.14,30.14,2240000
-1954-07-12 00:00:00,30.12,30.12,30.12,30.12,2330000
-1954-07-13 00:00:00,30.02,30.02,30.02,30.02,2430000
-1954-07-14 00:00:00,30.09,30.09,30.09,30.09,2520000
-1954-07-15 00:00:00,30.19,30.19,30.19,30.19,3000000
-1954-07-16 00:00:00,30.06,30.06,30.06,30.06,2540000
-1954-07-19 00:00:00,29.98,29.98,29.98,29.98,2370000
-1954-07-20 00:00:00,29.84,29.84,29.84,29.84,2580000
-1954-07-21 00:00:00,30.03,30.03,30.03,30.03,2510000
-1954-07-22 00:00:00,30.27,30.27,30.27,30.27,2890000
-1954-07-23 00:00:00,30.31,30.31,30.31,30.31,2520000
-1954-07-26 00:00:00,30.34,30.34,30.34,30.34,2110000
-1954-07-27 00:00:00,30.52,30.52,30.52,30.52,2690000
-1954-07-28 00:00:00,30.58,30.58,30.58,30.58,2740000
-1954-07-29 00:00:00,30.69,30.69,30.69,30.69,2710000
-1954-07-30 00:00:00,30.88,30.88,30.88,30.88,2800000
-1954-08-02 00:00:00,30.99,30.99,30.99,30.99,2850000
-1954-08-03 00:00:00,30.93,30.93,30.93,30.93,2970000
-1954-08-04 00:00:00,30.9,30.9,30.9,30.9,3620000
-1954-08-05 00:00:00,30.77,30.77,30.77,30.77,3150000
-1954-08-06 00:00:00,30.38,30.38,30.38,30.38,3350000
-1954-08-09 00:00:00,30.12,30.12,30.12,30.12,2280000
-1954-08-10 00:00:00,30.37,30.37,30.37,30.37,2890000
-1954-08-11 00:00:00,30.72,30.72,30.72,30.72,3440000
-1954-08-12 00:00:00,30.59,30.59,30.59,30.59,2680000
-1954-08-13 00:00:00,30.72,30.72,30.72,30.72,2500000
-1954-08-16 00:00:00,31.05,31.05,31.05,31.05,2760000
-1954-08-17 00:00:00,31.12,31.12,31.12,31.12,2900000
-1954-08-18 00:00:00,31.09,31.09,31.09,31.09,2390000
-1954-08-19 00:00:00,31.16,31.16,31.16,31.16,2320000
-1954-08-20 00:00:00,31.21,31.21,31.21,31.21,2110000
-1954-08-23 00:00:00,31.0,31.0,31.0,31.0,2020000
-1954-08-24 00:00:00,30.87,30.87,30.87,30.87,2000000
-1954-08-25 00:00:00,30.65,30.65,30.65,30.65,2280000
-1954-08-26 00:00:00,30.57,30.57,30.57,30.57,2060000
-1954-08-27 00:00:00,30.66,30.66,30.66,30.66,1740000
-1954-08-30 00:00:00,30.35,30.35,30.35,30.35,1950000
-1954-08-31 00:00:00,29.83,29.83,29.83,29.83,2640000
-1954-09-01 00:00:00,30.04,30.04,30.04,30.04,1790000
-1954-09-02 00:00:00,30.27,30.27,30.27,30.27,1600000
-1954-09-03 00:00:00,30.5,30.5,30.5,30.5,1630000
-1954-09-07 00:00:00,30.66,30.66,30.66,30.66,1860000
-1954-09-08 00:00:00,30.68,30.68,30.68,30.68,1970000
-1954-09-09 00:00:00,30.73,30.73,30.73,30.73,1700000
-1954-09-10 00:00:00,30.84,30.84,30.84,30.84,1870000
-1954-09-13 00:00:00,31.12,31.12,31.12,31.12,2030000
-1954-09-14 00:00:00,31.28,31.28,31.28,31.28,2120000
-1954-09-15 00:00:00,31.29,31.29,31.29,31.29,2110000
-1954-09-16 00:00:00,31.46,31.46,31.46,31.46,1880000
-1954-09-17 00:00:00,31.71,31.71,31.71,31.71,2250000
-1954-09-20 00:00:00,31.57,31.57,31.57,31.57,2060000
-1954-09-21 00:00:00,31.79,31.79,31.79,31.79,1770000
-1954-09-22 00:00:00,32.0,32.0,32.0,32.0,2260000
-1954-09-23 00:00:00,32.18,32.18,32.18,32.18,2340000
-1954-09-24 00:00:00,32.4,32.4,32.4,32.4,2340000
-1954-09-27 00:00:00,32.53,32.53,32.53,32.53,2190000
-1954-09-28 00:00:00,32.69,32.69,32.69,32.69,1800000
-1954-09-29 00:00:00,32.5,32.5,32.5,32.5,1810000
-1954-09-30 00:00:00,32.31,32.31,32.31,32.31,1840000
-1954-10-01 00:00:00,32.29,32.29,32.29,32.29,1850000
-1954-10-04 00:00:00,32.47,32.47,32.47,32.47,2000000
-1954-10-05 00:00:00,32.63,32.63,32.63,32.63,2300000
-1954-10-06 00:00:00,32.76,32.76,32.76,32.76,2570000
-1954-10-07 00:00:00,32.69,32.69,32.69,32.69,1810000
-1954-10-08 00:00:00,32.67,32.67,32.67,32.67,2120000
-1954-10-11 00:00:00,32.41,32.41,32.41,32.41,2100000
-1954-10-12 00:00:00,32.28,32.28,32.28,32.28,1620000
-1954-10-13 00:00:00,32.27,32.27,32.27,32.27,2070000
-1954-10-14 00:00:00,31.88,31.88,31.88,31.88,2540000
-1954-10-15 00:00:00,31.71,31.71,31.71,31.71,2250000
-1954-10-18 00:00:00,31.83,31.83,31.83,31.83,1790000
-1954-10-19 00:00:00,31.91,31.91,31.91,31.91,1900000
-1954-10-20 00:00:00,32.17,32.17,32.17,32.17,2380000
-1954-10-21 00:00:00,32.13,32.13,32.13,32.13,2320000
-1954-10-22 00:00:00,32.13,32.13,32.13,32.13,2080000
-1954-10-25 00:00:00,31.96,31.96,31.96,31.96,2340000
-1954-10-26 00:00:00,31.94,31.94,31.94,31.94,2010000
-1954-10-27 00:00:00,32.02,32.02,32.02,32.02,2030000
-1954-10-28 00:00:00,31.88,31.88,31.88,31.88,2190000
-1954-10-29 00:00:00,31.68,31.68,31.68,31.68,1900000
-1954-11-01 00:00:00,31.79,31.79,31.79,31.79,1790000
-1954-11-03 00:00:00,32.44,32.44,32.44,32.44,2700000
-1954-11-04 00:00:00,32.82,32.82,32.82,32.82,3140000
-1954-11-05 00:00:00,32.71,32.71,32.71,32.71,2950000
-1954-11-08 00:00:00,33.02,33.02,33.02,33.02,3180000
-1954-11-09 00:00:00,33.15,33.15,33.15,33.15,3240000
-1954-11-10 00:00:00,33.18,33.18,33.18,33.18,2070000
-1954-11-11 00:00:00,33.47,33.47,33.47,33.47,2960000
-1954-11-12 00:00:00,33.54,33.54,33.54,33.54,3720000
-1954-11-15 00:00:00,33.47,33.47,33.47,33.47,3080000
-1954-11-16 00:00:00,33.57,33.57,33.57,33.57,3260000
-1954-11-17 00:00:00,33.63,33.63,33.63,33.63,3830000
-1954-11-18 00:00:00,33.44,33.44,33.44,33.44,3530000
-1954-11-19 00:00:00,33.45,33.45,33.45,33.45,3130000
-1954-11-22 00:00:00,33.58,33.58,33.58,33.58,3000000
-1954-11-23 00:00:00,34.03,34.03,34.03,34.03,3690000
-1954-11-24 00:00:00,34.22,34.22,34.22,34.22,3990000
-1954-11-26 00:00:00,34.55,34.55,34.55,34.55,3010000
-1954-11-29 00:00:00,34.54,34.54,34.54,34.54,3300000
-1954-11-30 00:00:00,34.24,34.24,34.24,34.24,3440000
-1954-12-01 00:00:00,33.99,33.99,33.99,33.99,3100000
-1954-12-02 00:00:00,34.18,34.18,34.18,34.18,3190000
-1954-12-03 00:00:00,34.49,34.49,34.49,34.49,3790000
-1954-12-06 00:00:00,34.76,34.76,34.76,34.76,3960000
-1954-12-07 00:00:00,34.92,34.92,34.92,34.92,3820000
-1954-12-08 00:00:00,34.86,34.86,34.86,34.86,4150000
-1954-12-09 00:00:00,34.69,34.69,34.69,34.69,3300000
-1954-12-10 00:00:00,34.56,34.56,34.56,34.56,3250000
-1954-12-13 00:00:00,34.59,34.59,34.59,34.59,2750000
-1954-12-14 00:00:00,34.35,34.35,34.35,34.35,2650000
-1954-12-15 00:00:00,34.56,34.56,34.56,34.56,2740000
-1954-12-16 00:00:00,34.93,34.93,34.93,34.93,3390000
-1954-12-17 00:00:00,35.92,35.92,35.92,35.92,3730000
-1954-12-20 00:00:00,35.33,35.33,35.33,35.33,3770000
-1954-12-21 00:00:00,35.38,35.38,35.38,35.38,3630000
-1954-12-22 00:00:00,35.34,35.34,35.34,35.34,3460000
-1954-12-23 00:00:00,35.37,35.37,35.37,35.37,3310000
-1954-12-27 00:00:00,35.07,35.07,35.07,35.07,2970000
-1954-12-28 00:00:00,35.43,35.43,35.43,35.43,3660000
-1954-12-29 00:00:00,35.74,35.74,35.74,35.74,4430000
-1954-12-30 00:00:00,35.74,35.74,35.74,35.74,3590000
-1954-12-31 00:00:00,35.98,35.98,35.98,35.98,3840000
-1955-01-03 00:00:00,36.75,36.75,36.75,36.75,4570000
-1955-01-04 00:00:00,36.42,36.42,36.42,36.42,4420000
-1955-01-05 00:00:00,35.52,35.52,35.52,35.52,4640000
-1955-01-06 00:00:00,35.04,35.04,35.04,35.04,5300000
-1955-01-07 00:00:00,35.33,35.33,35.33,35.33,4030000
-1955-01-10 00:00:00,35.79,35.79,35.79,35.79,4300000
-1955-01-11 00:00:00,35.68,35.68,35.68,35.68,3680000
-1955-01-12 00:00:00,35.58,35.58,35.58,35.58,3400000
-1955-01-13 00:00:00,35.43,35.43,35.43,35.43,3350000
-1955-01-14 00:00:00,35.28,35.28,35.28,35.28,2630000
-1955-01-17 00:00:00,34.58,34.58,34.58,34.58,3360000
-1955-01-18 00:00:00,34.8,34.8,34.8,34.8,3020000
-1955-01-19 00:00:00,34.96,34.96,34.96,34.96,2760000
-1955-01-20 00:00:00,35.13,35.13,35.13,35.13,2210000
-1955-01-21 00:00:00,35.44,35.44,35.44,35.44,2690000
-1955-01-24 00:00:00,35.52,35.52,35.52,35.52,2910000
-1955-01-25 00:00:00,35.51,35.51,35.51,35.51,3230000
-1955-01-26 00:00:00,35.95,35.95,35.95,35.95,3860000
-1955-01-27 00:00:00,35.99,35.99,35.99,35.99,3500000
-1955-01-28 00:00:00,36.19,36.19,36.19,36.19,3290000
-1955-01-31 00:00:00,36.63,36.63,36.63,36.63,3500000
-1955-02-01 00:00:00,36.72,36.72,36.72,36.72,3320000
-1955-02-02 00:00:00,36.61,36.61,36.61,36.61,3210000
-1955-02-03 00:00:00,36.44,36.44,36.44,36.44,2890000
-1955-02-04 00:00:00,36.96,36.96,36.96,36.96,3370000
-1955-02-07 00:00:00,36.96,36.96,36.96,36.96,3610000
-1955-02-08 00:00:00,36.46,36.46,36.46,36.46,3400000
-1955-02-09 00:00:00,36.75,36.75,36.75,36.75,3360000
-1955-02-10 00:00:00,37.08,37.08,37.08,37.08,3460000
-1955-02-11 00:00:00,37.15,37.15,37.15,37.15,3260000
-1955-02-14 00:00:00,36.89,36.89,36.89,36.89,2950000
-1955-02-15 00:00:00,36.89,36.89,36.89,36.89,3510000
-1955-02-16 00:00:00,36.77,36.77,36.77,36.77,3660000
-1955-02-17 00:00:00,36.84,36.84,36.84,36.84,3030000
-1955-02-18 00:00:00,36.89,36.89,36.89,36.89,3660000
-1955-02-21 00:00:00,36.85,36.85,36.85,36.85,3010000
-1955-02-23 00:00:00,36.82,36.82,36.82,36.82,3030000
-1955-02-24 00:00:00,36.62,36.62,36.62,36.62,2920000
-1955-02-25 00:00:00,36.57,36.57,36.57,36.57,2540000
-1955-02-28 00:00:00,36.76,36.76,36.76,36.76,2620000
-1955-03-01 00:00:00,36.83,36.83,36.83,36.83,2830000
-1955-03-02 00:00:00,37.15,37.15,37.15,37.15,3370000
-1955-03-03 00:00:00,37.29,37.29,37.29,37.29,3330000
-1955-03-04 00:00:00,37.52,37.52,37.52,37.52,2770000
-1955-03-07 00:00:00,37.28,37.28,37.28,37.28,2630000
-1955-03-08 00:00:00,36.58,36.58,36.58,36.58,3160000
-1955-03-09 00:00:00,36.22,36.22,36.22,36.22,3590000
-1955-03-10 00:00:00,36.45,36.45,36.45,36.45,2760000
-1955-03-11 00:00:00,35.82,35.82,35.82,35.82,3040000
-1955-03-14 00:00:00,34.96,34.96,34.96,34.96,4220000
-1955-03-15 00:00:00,35.71,35.71,35.71,35.71,3160000
-1955-03-16 00:00:00,35.98,35.98,35.98,35.98,2900000
-1955-03-17 00:00:00,36.12,36.12,36.12,36.12,2200000
-1955-03-18 00:00:00,36.18,36.18,36.18,36.18,2050000
-1955-03-21 00:00:00,35.95,35.95,35.95,35.95,2020000
-1955-03-22 00:00:00,36.17,36.17,36.17,36.17,1910000
-1955-03-23 00:00:00,36.64,36.64,36.64,36.64,2730000
-1955-03-24 00:00:00,36.93,36.93,36.93,36.93,3170000
-1955-03-25 00:00:00,36.96,36.96,36.96,36.96,2540000
-1955-03-28 00:00:00,36.83,36.83,36.83,36.83,2540000
-1955-03-29 00:00:00,36.85,36.85,36.85,36.85,2770000
-1955-03-30 00:00:00,36.52,36.52,36.52,36.52,3410000
-1955-03-31 00:00:00,36.58,36.58,36.58,36.58,2680000
-1955-04-01 00:00:00,36.95,36.95,36.95,36.95,2660000
-1955-04-04 00:00:00,36.83,36.83,36.83,36.83,2500000
-1955-04-05 00:00:00,36.98,36.98,36.98,36.98,2100000
-1955-04-06 00:00:00,37.17,37.17,37.17,37.17,2500000
-1955-04-07 00:00:00,37.34,37.34,37.34,37.34,2330000
-1955-04-11 00:00:00,37.44,37.44,37.44,37.44,2680000
-1955-04-12 00:00:00,37.66,37.66,37.66,37.66,2770000
-1955-04-13 00:00:00,37.71,37.71,37.71,37.71,2820000
-1955-04-14 00:00:00,37.79,37.79,37.79,37.79,2890000
-1955-04-15 00:00:00,37.96,37.96,37.96,37.96,3180000
-1955-04-18 00:00:00,38.27,38.27,38.27,38.27,3080000
-1955-04-19 00:00:00,38.22,38.22,38.22,38.22,2700000
-1955-04-20 00:00:00,38.28,38.28,38.28,38.28,3090000
-1955-04-21 00:00:00,38.32,38.32,38.32,38.32,2810000
-1955-04-22 00:00:00,38.01,38.01,38.01,38.01,2800000
-1955-04-25 00:00:00,38.11,38.11,38.11,38.11,2720000
-1955-04-26 00:00:00,38.31,38.31,38.31,38.31,2720000
-1955-04-27 00:00:00,38.11,38.11,38.11,38.11,2660000
-1955-04-28 00:00:00,37.68,37.68,37.68,37.68,2550000
-1955-04-29 00:00:00,37.96,37.96,37.96,37.96,2230000
-1955-05-02 00:00:00,38.04,38.04,38.04,38.04,2220000
-1955-05-03 00:00:00,37.7,37.7,37.7,37.7,2630000
-1955-05-04 00:00:00,37.64,37.64,37.64,37.64,2220000
-1955-05-05 00:00:00,37.82,37.82,37.82,37.82,2270000
-1955-05-06 00:00:00,37.89,37.89,37.89,37.89,2250000
-1955-05-09 00:00:00,37.93,37.93,37.93,37.93,2090000
-1955-05-10 00:00:00,37.85,37.85,37.85,37.85,2150000
-1955-05-11 00:00:00,37.42,37.42,37.42,37.42,2120000
-1955-05-12 00:00:00,37.2,37.2,37.2,37.2,2830000
-1955-05-13 00:00:00,37.44,37.44,37.44,37.44,1860000
-1955-05-16 00:00:00,37.02,37.02,37.02,37.02,2160000
-1955-05-17 00:00:00,36.97,36.97,36.97,36.97,1900000
-1955-05-18 00:00:00,37.28,37.28,37.28,37.28,2010000
-1955-05-19 00:00:00,37.49,37.49,37.49,37.49,2380000
-1955-05-20 00:00:00,37.74,37.74,37.74,37.74,2240000
-1955-05-23 00:00:00,37.48,37.48,37.48,37.48,1900000
-1955-05-24 00:00:00,37.46,37.46,37.46,37.46,1650000
-1955-05-25 00:00:00,37.6,37.6,37.6,37.6,2100000
-1955-05-26 00:00:00,37.85,37.85,37.85,37.85,2260000
-1955-05-27 00:00:00,37.93,37.93,37.93,37.93,2220000
-1955-05-31 00:00:00,37.91,37.91,37.91,37.91,1990000
-1955-06-01 00:00:00,37.96,37.96,37.96,37.96,2510000
-1955-06-02 00:00:00,38.01,38.01,38.01,38.01,2610000
-1955-06-03 00:00:00,38.37,38.37,38.37,38.37,2590000
-1955-06-06 00:00:00,39.69,39.69,39.69,39.69,2560000
-1955-06-07 00:00:00,39.96,39.96,39.96,39.96,3230000
-1955-06-08 00:00:00,39.22,39.22,39.22,39.22,3300000
-1955-06-09 00:00:00,39.01,39.01,39.01,39.01,2960000
-1955-06-10 00:00:00,39.25,39.25,39.25,39.25,2470000
-1955-06-13 00:00:00,39.62,39.62,39.62,39.62,2770000
-1955-06-14 00:00:00,39.67,39.67,39.67,39.67,2860000
-1955-06-15 00:00:00,39.89,39.89,39.89,39.89,2650000
-1955-06-16 00:00:00,39.96,39.96,39.96,39.96,2760000
-1955-06-17 00:00:00,40.1,40.1,40.1,40.1,2340000
-1955-06-20 00:00:00,40.14,40.14,40.14,40.14,2490000
-1955-06-21 00:00:00,40.51,40.51,40.51,40.51,2720000
-1955-06-22 00:00:00,40.6,40.6,40.6,40.6,3010000
-1955-06-23 00:00:00,40.75,40.75,40.75,40.75,2900000
-1955-06-24 00:00:00,40.96,40.96,40.96,40.96,2410000
-1955-06-27 00:00:00,40.99,40.99,40.99,40.99,2250000
-1955-06-28 00:00:00,40.77,40.77,40.77,40.77,2180000
-1955-06-29 00:00:00,40.79,40.79,40.79,40.79,2180000
-1955-06-30 00:00:00,41.03,41.03,41.03,41.03,2370000
-1955-07-01 00:00:00,41.19,41.19,41.19,41.19,2540000
-1955-07-05 00:00:00,41.69,41.69,41.69,41.69,2680000
-1955-07-06 00:00:00,43.18,43.18,43.18,43.18,3140000
-1955-07-07 00:00:00,42.58,42.58,42.58,42.58,3300000
-1955-07-08 00:00:00,42.64,42.64,42.64,42.64,2450000
-1955-07-11 00:00:00,42.75,42.75,42.75,42.75,2420000
-1955-07-12 00:00:00,42.75,42.75,42.75,42.75,2630000
-1955-07-13 00:00:00,42.24,42.24,42.24,42.24,2360000
-1955-07-14 00:00:00,42.25,42.25,42.25,42.25,1980000
-1955-07-15 00:00:00,42.4,42.4,42.4,42.4,2230000
-1955-07-18 00:00:00,42.36,42.36,42.36,42.36,2160000
-1955-07-19 00:00:00,42.1,42.1,42.1,42.1,2300000
-1955-07-20 00:00:00,42.23,42.23,42.23,42.23,2080000
-1955-07-21 00:00:00,42.64,42.64,42.64,42.64,2530000
-1955-07-22 00:00:00,43.0,43.0,43.0,43.0,2500000
-1955-07-25 00:00:00,43.48,43.48,43.48,43.48,2500000
-1955-07-26 00:00:00,43.58,43.58,43.58,43.58,2340000
-1955-07-27 00:00:00,43.76,43.76,43.76,43.76,2170000
-1955-07-28 00:00:00,43.5,43.5,43.5,43.5,2090000
-1955-07-29 00:00:00,43.52,43.52,43.52,43.52,2070000
-1955-08-01 00:00:00,42.93,42.93,42.93,42.93,2190000
-1955-08-02 00:00:00,43.03,43.03,43.03,43.03,2260000
-1955-08-03 00:00:00,43.09,43.09,43.09,43.09,2190000
-1955-08-04 00:00:00,42.36,42.36,42.36,42.36,2210000
-1955-08-05 00:00:00,42.56,42.56,42.56,42.56,1690000
-1955-08-08 00:00:00,42.31,42.31,42.31,42.31,1730000
-1955-08-09 00:00:00,41.75,41.75,41.75,41.75,2240000
-1955-08-10 00:00:00,41.74,41.74,41.74,41.74,1580000
-1955-08-11 00:00:00,42.13,42.13,42.13,42.13,1620000
-1955-08-12 00:00:00,42.21,42.21,42.21,42.21,1530000
-1955-08-15 00:00:00,42.17,42.17,42.17,42.17,1230000
-1955-08-16 00:00:00,41.86,41.86,41.86,41.86,1520000
-1955-08-17 00:00:00,41.9,41.9,41.9,41.9,1570000
-1955-08-18 00:00:00,41.84,41.84,41.84,41.84,1560000
-1955-08-19 00:00:00,42.02,42.02,42.02,42.02,1400000
-1955-08-22 00:00:00,41.98,41.98,41.98,41.98,1430000
-1955-08-23 00:00:00,42.55,42.55,42.55,42.55,1890000
-1955-08-24 00:00:00,42.61,42.61,42.61,42.61,2140000
-1955-08-25 00:00:00,42.8,42.8,42.8,42.8,2120000
-1955-08-26 00:00:00,42.99,42.99,42.99,42.99,2200000
-1955-08-29 00:00:00,42.96,42.96,42.96,42.96,1910000
-1955-08-30 00:00:00,42.92,42.92,42.92,42.92,1740000
-1955-08-31 00:00:00,43.18,43.18,43.18,43.18,1850000
-1955-09-01 00:00:00,43.37,43.37,43.37,43.37,1860000
-1955-09-02 00:00:00,43.6,43.6,43.6,43.6,1700000
-1955-09-06 00:00:00,43.86,43.86,43.86,43.86,2360000
-1955-09-07 00:00:00,43.85,43.85,43.85,43.85,2380000
-1955-09-08 00:00:00,43.88,43.88,43.88,43.88,2470000
-1955-09-09 00:00:00,43.89,43.89,43.89,43.89,2480000
-1955-09-12 00:00:00,44.19,44.19,44.19,44.19,2520000
-1955-09-13 00:00:00,44.8,44.8,44.8,44.8,2580000
-1955-09-14 00:00:00,44.99,44.99,44.99,44.99,2570000
-1955-09-15 00:00:00,44.75,44.75,44.75,44.75,2890000
-1955-09-16 00:00:00,45.09,45.09,45.09,45.09,2540000
-1955-09-19 00:00:00,45.16,45.16,45.16,45.16,2390000
-1955-09-20 00:00:00,45.13,45.13,45.13,45.13,2090000
-1955-09-21 00:00:00,45.39,45.39,45.39,45.39,2460000
-1955-09-22 00:00:00,45.39,45.39,45.39,45.39,2550000
-1955-09-23 00:00:00,45.63,45.63,45.63,45.63,2540000
-1955-09-26 00:00:00,42.61,42.61,42.61,42.61,7720000
-1955-09-27 00:00:00,43.58,43.58,43.58,43.58,5500000
-1955-09-28 00:00:00,44.31,44.31,44.31,44.31,3780000
-1955-09-29 00:00:00,44.03,44.03,44.03,44.03,2560000
-1955-09-30 00:00:00,43.67,43.67,43.67,43.67,2140000
-1955-10-03 00:00:00,42.49,42.49,42.49,42.49,2720000
-1955-10-04 00:00:00,42.82,42.82,42.82,42.82,2020000
-1955-10-05 00:00:00,42.99,42.99,42.99,42.99,1920000
-1955-10-06 00:00:00,42.7,42.7,42.7,42.7,1690000
-1955-10-07 00:00:00,42.38,42.38,42.38,42.38,2150000
-1955-10-10 00:00:00,41.15,41.15,41.15,41.15,3100000
-1955-10-11 00:00:00,40.8,40.8,40.8,40.8,3590000
-1955-10-12 00:00:00,41.52,41.52,41.52,41.52,1900000
-1955-10-13 00:00:00,41.39,41.39,41.39,41.39,1980000
-1955-10-14 00:00:00,41.22,41.22,41.22,41.22,1640000
-1955-10-17 00:00:00,41.35,41.35,41.35,41.35,1480000
-1955-10-18 00:00:00,41.65,41.65,41.65,41.65,1550000
-1955-10-19 00:00:00,42.07,42.07,42.07,42.07,1760000
-1955-10-20 00:00:00,42.59,42.59,42.59,42.59,2160000
-1955-10-21 00:00:00,42.59,42.59,42.59,42.59,1710000
-1955-10-24 00:00:00,42.91,42.91,42.91,42.91,1820000
-1955-10-25 00:00:00,42.63,42.63,42.63,42.63,1950000
-1955-10-26 00:00:00,42.29,42.29,42.29,42.29,1660000
-1955-10-27 00:00:00,42.34,42.34,42.34,42.34,1830000
-1955-10-28 00:00:00,42.37,42.37,42.37,42.37,1720000
-1955-10-31 00:00:00,42.34,42.34,42.34,42.34,1800000
-1955-11-01 00:00:00,42.28,42.28,42.28,42.28,1590000
-1955-11-02 00:00:00,42.35,42.35,42.35,42.35,1610000
-1955-11-03 00:00:00,43.24,43.24,43.24,43.24,2260000
-1955-11-04 00:00:00,43.96,43.96,43.96,43.96,2430000
-1955-11-07 00:00:00,44.15,44.15,44.15,44.15,2230000
-1955-11-09 00:00:00,44.61,44.61,44.61,44.61,2580000
-1955-11-10 00:00:00,44.72,44.72,44.72,44.72,2550000
-1955-11-11 00:00:00,45.24,45.24,45.24,45.24,2000000
-1955-11-14 00:00:00,46.41,46.41,46.41,46.41,2760000
-1955-11-15 00:00:00,46.21,46.21,46.21,46.21,2560000
-1955-11-16 00:00:00,45.91,45.91,45.91,45.91,2460000
-1955-11-17 00:00:00,45.59,45.59,45.59,45.59,2310000
-1955-11-18 00:00:00,45.54,45.54,45.54,45.54,2320000
-1955-11-21 00:00:00,45.22,45.22,45.22,45.22,1960000
-1955-11-22 00:00:00,45.66,45.66,45.66,45.66,2270000
-1955-11-23 00:00:00,45.72,45.72,45.72,45.72,2550000
-1955-11-25 00:00:00,45.68,45.68,45.68,45.68,2190000
-1955-11-28 00:00:00,45.38,45.38,45.38,45.38,2460000
-1955-11-29 00:00:00,45.56,45.56,45.56,45.56,2370000
-1955-11-30 00:00:00,45.51,45.51,45.51,45.51,2900000
-1955-12-01 00:00:00,45.35,45.35,45.35,45.35,2370000
-1955-12-02 00:00:00,45.44,45.44,45.44,45.44,2400000
-1955-12-05 00:00:00,45.7,45.7,45.7,45.7,2440000
-1955-12-06 00:00:00,45.7,45.7,45.7,45.7,2540000
-1955-12-07 00:00:00,45.55,45.55,45.55,45.55,2480000
-1955-12-08 00:00:00,45.82,45.82,45.82,45.82,2970000
-1955-12-09 00:00:00,45.89,45.89,45.89,45.89,2660000
-1955-12-12 00:00:00,45.42,45.42,45.42,45.42,2510000
-1955-12-13 00:00:00,45.45,45.45,45.45,45.45,2430000
-1955-12-14 00:00:00,45.07,45.07,45.07,45.07,2670000
-1955-12-15 00:00:00,45.06,45.06,45.06,45.06,2260000
-1955-12-16 00:00:00,45.13,45.13,45.13,45.13,2310000
-1955-12-19 00:00:00,45.02,45.02,45.02,45.02,2380000
-1955-12-20 00:00:00,44.95,44.95,44.95,44.95,2280000
-1955-12-21 00:00:00,45.84,45.84,45.84,45.84,2540000
-1955-12-22 00:00:00,45.41,45.41,45.41,45.41,2650000
-1955-12-23 00:00:00,45.5,45.5,45.5,45.5,2090000
-1955-12-27 00:00:00,45.22,45.22,45.22,45.22,2010000
-1955-12-28 00:00:00,45.05,45.05,45.05,45.05,1990000
-1955-12-29 00:00:00,45.15,45.15,45.15,45.15,2190000
-1955-12-30 00:00:00,45.48,45.48,45.48,45.48,2820000
-1956-01-03 00:00:00,45.16,45.16,45.16,45.16,2390000
-1956-01-04 00:00:00,45.0,45.0,45.0,45.0,2290000
-1956-01-05 00:00:00,44.95,44.95,44.95,44.95,2110000
-1956-01-06 00:00:00,45.14,45.14,45.14,45.14,2570000
-1956-01-09 00:00:00,44.51,44.51,44.51,44.51,2700000
-1956-01-10 00:00:00,44.16,44.16,44.16,44.16,2640000
-1956-01-11 00:00:00,44.38,44.38,44.38,44.38,2310000
-1956-01-12 00:00:00,44.75,44.75,44.75,44.75,2330000
-1956-01-13 00:00:00,44.67,44.67,44.67,44.67,2120000
-1956-01-16 00:00:00,44.14,44.14,44.14,44.14,2260000
-1956-01-17 00:00:00,44.47,44.47,44.47,44.47,2050000
-1956-01-18 00:00:00,44.17,44.17,44.17,44.17,2110000
-1956-01-19 00:00:00,43.72,43.72,43.72,43.72,2500000
-1956-01-20 00:00:00,43.22,43.22,43.22,43.22,2430000
-1956-01-23 00:00:00,43.11,43.11,43.11,43.11,2720000
-1956-01-24 00:00:00,43.65,43.65,43.65,43.65,2160000
-1956-01-25 00:00:00,43.72,43.72,43.72,43.72,1950000
-1956-01-26 00:00:00,43.46,43.46,43.46,43.46,1840000
-1956-01-27 00:00:00,43.35,43.35,43.35,43.35,1950000
-1956-01-30 00:00:00,43.5,43.5,43.5,43.5,1830000
-1956-01-31 00:00:00,43.82,43.82,43.82,43.82,1900000
-1956-02-01 00:00:00,44.03,44.03,44.03,44.03,2010000
-1956-02-02 00:00:00,44.22,44.22,44.22,44.22,1900000
-1956-02-03 00:00:00,44.78,44.78,44.78,44.78,2110000
-1956-02-06 00:00:00,44.81,44.81,44.81,44.81,2230000
-1956-02-07 00:00:00,44.6,44.6,44.6,44.6,2060000
-1956-02-08 00:00:00,44.16,44.16,44.16,44.16,2170000
-1956-02-09 00:00:00,43.66,43.66,43.66,43.66,2080000
-1956-02-10 00:00:00,43.64,43.64,43.64,43.64,1770000
-1956-02-13 00:00:00,43.58,43.58,43.58,43.58,1420000
-1956-02-14 00:00:00,43.42,43.42,43.42,43.42,1590000
-1956-02-15 00:00:00,44.04,44.04,44.04,44.04,3000000
-1956-02-16 00:00:00,43.82,43.82,43.82,43.82,1750000
-1956-02-17 00:00:00,44.52,44.52,44.52,44.52,2840000
-1956-02-20 00:00:00,44.45,44.45,44.45,44.45,2530000
-1956-02-21 00:00:00,44.56,44.56,44.56,44.56,2240000
-1956-02-23 00:00:00,44.95,44.95,44.95,44.95,2900000
-1956-02-24 00:00:00,45.32,45.32,45.32,45.32,2890000
-1956-02-27 00:00:00,45.27,45.27,45.27,45.27,2440000
-1956-02-28 00:00:00,45.43,45.43,45.43,45.43,2540000
-1956-02-29 00:00:00,45.34,45.34,45.34,45.34,3900000
-1956-03-01 00:00:00,45.54,45.54,45.54,45.54,2410000
-1956-03-02 00:00:00,45.81,45.81,45.81,45.81,2860000
-1956-03-05 00:00:00,46.06,46.06,46.06,46.06,3090000
-1956-03-06 00:00:00,46.04,46.04,46.04,46.04,2770000
-1956-03-07 00:00:00,46.01,46.01,46.01,46.01,2380000
-1956-03-08 00:00:00,46.12,46.12,46.12,46.12,2500000
-1956-03-09 00:00:00,46.7,46.7,46.7,46.7,3430000
-1956-03-12 00:00:00,47.13,47.13,47.13,47.13,3110000
-1956-03-13 00:00:00,47.06,47.06,47.06,47.06,2790000
-1956-03-14 00:00:00,47.53,47.53,47.53,47.53,3140000
-1956-03-15 00:00:00,47.99,47.99,47.99,47.99,3270000
-1956-03-16 00:00:00,48.14,48.14,48.14,48.14,3120000
-1956-03-19 00:00:00,48.59,48.59,48.59,48.59,2570000
-1956-03-20 00:00:00,48.87,48.87,48.87,48.87,2960000
-1956-03-21 00:00:00,48.23,48.23,48.23,48.23,2930000
-1956-03-22 00:00:00,48.72,48.72,48.72,48.72,2650000
-1956-03-23 00:00:00,48.83,48.83,48.83,48.83,2980000
-1956-03-26 00:00:00,48.62,48.62,48.62,48.62,2720000
-1956-03-27 00:00:00,48.25,48.25,48.25,48.25,2540000
-1956-03-28 00:00:00,48.51,48.51,48.51,48.51,2610000
-1956-03-29 00:00:00,48.48,48.48,48.48,48.48,3480000
-1956-04-02 00:00:00,48.7,48.7,48.7,48.7,3120000
-1956-04-03 00:00:00,48.53,48.53,48.53,48.53,2760000
-1956-04-04 00:00:00,48.8,48.8,48.8,48.8,2760000
-1956-04-05 00:00:00,48.57,48.57,48.57,48.57,2950000
-1956-04-06 00:00:00,48.85,48.85,48.85,48.85,2600000
-1956-04-09 00:00:00,48.61,48.61,48.61,48.61,2760000
-1956-04-10 00:00:00,47.93,47.93,47.93,47.93,2590000
-1956-04-11 00:00:00,48.31,48.31,48.31,48.31,2440000
-1956-04-12 00:00:00,48.02,48.02,48.02,48.02,2700000
-1956-04-13 00:00:00,47.95,47.95,47.95,47.95,2450000
-1956-04-16 00:00:00,47.96,47.96,47.96,47.96,2310000
-1956-04-17 00:00:00,47.93,47.93,47.93,47.93,2330000
-1956-04-18 00:00:00,47.74,47.74,47.74,47.74,2470000
-1956-04-19 00:00:00,47.57,47.57,47.57,47.57,2210000
-1956-04-20 00:00:00,47.76,47.76,47.76,47.76,2320000
-1956-04-23 00:00:00,47.65,47.65,47.65,47.65,2440000
-1956-04-24 00:00:00,47.26,47.26,47.26,47.26,2500000
-1956-04-25 00:00:00,47.09,47.09,47.09,47.09,2270000
-1956-04-26 00:00:00,47.49,47.49,47.49,47.49,2630000
-1956-04-27 00:00:00,47.99,47.99,47.99,47.99,2760000
-1956-04-30 00:00:00,48.38,48.38,48.38,48.38,2730000
-1956-05-01 00:00:00,48.16,48.16,48.16,48.16,2500000
-1956-05-02 00:00:00,48.17,48.17,48.17,48.17,2440000
-1956-05-03 00:00:00,48.34,48.34,48.34,48.34,2640000
-1956-05-04 00:00:00,48.51,48.51,48.51,48.51,2860000
-1956-05-07 00:00:00,48.22,48.22,48.22,48.22,2550000
-1956-05-08 00:00:00,48.02,48.02,48.02,48.02,2440000
-1956-05-09 00:00:00,47.94,47.94,47.94,47.94,2550000
-1956-05-10 00:00:00,47.16,47.16,47.16,47.16,2850000
-1956-05-11 00:00:00,47.12,47.12,47.12,47.12,2450000
-1956-05-14 00:00:00,46.86,46.86,46.86,46.86,2440000
-1956-05-15 00:00:00,46.37,46.37,46.37,46.37,2650000
-1956-05-16 00:00:00,46.05,46.05,46.05,46.05,2080000
-1956-05-17 00:00:00,46.61,46.61,46.61,46.61,1970000
-1956-05-18 00:00:00,46.39,46.39,46.39,46.39,2020000
-1956-05-21 00:00:00,45.99,45.99,45.99,45.99,1940000
-1956-05-22 00:00:00,45.26,45.26,45.26,45.26,2290000
-1956-05-23 00:00:00,45.02,45.02,45.02,45.02,2140000
-1956-05-24 00:00:00,44.6,44.6,44.6,44.6,2600000
-1956-05-25 00:00:00,44.62,44.62,44.62,44.62,2570000
-1956-05-28 00:00:00,44.1,44.1,44.1,44.1,2780000
-1956-05-29 00:00:00,45.11,45.11,45.11,45.11,2430000
-1956-05-31 00:00:00,45.2,45.2,45.2,45.2,2020000
-1956-06-01 00:00:00,45.58,45.58,45.58,45.58,1440000
-1956-06-04 00:00:00,45.85,45.85,45.85,45.85,1500000
-1956-06-05 00:00:00,45.86,45.86,45.86,45.86,1650000
-1956-06-06 00:00:00,45.63,45.63,45.63,45.63,1460000
-1956-06-07 00:00:00,45.99,45.99,45.99,45.99,1630000
-1956-06-08 00:00:00,45.14,45.14,45.14,45.14,3630000
-1956-06-11 00:00:00,45.71,45.71,45.71,45.71,2000000
-1956-06-12 00:00:00,46.36,46.36,46.36,46.36,1900000
-1956-06-13 00:00:00,46.42,46.42,46.42,46.42,1760000
-1956-06-14 00:00:00,46.31,46.31,46.31,46.31,1670000
-1956-06-15 00:00:00,46.37,46.37,46.37,46.37,1550000
-1956-06-18 00:00:00,46.17,46.17,46.17,46.17,1440000
-1956-06-19 00:00:00,46.22,46.22,46.22,46.22,1430000
-1956-06-20 00:00:00,46.41,46.41,46.41,46.41,1670000
-1956-06-21 00:00:00,46.73,46.73,46.73,46.73,1820000
-1956-06-22 00:00:00,46.59,46.59,46.59,46.59,1630000
-1956-06-25 00:00:00,46.41,46.41,46.41,46.41,1500000
-1956-06-26 00:00:00,46.72,46.72,46.72,46.72,1730000
-1956-06-27 00:00:00,47.07,47.07,47.07,47.07,2090000
-1956-06-28 00:00:00,47.13,47.13,47.13,47.13,1900000
-1956-06-29 00:00:00,46.97,46.97,46.97,46.97,1780000
-1956-07-02 00:00:00,46.93,46.93,46.93,46.93,1610000
-1956-07-03 00:00:00,47.32,47.32,47.32,47.32,1840000
-1956-07-05 00:00:00,47.8,47.8,47.8,47.8,2240000
-1956-07-06 00:00:00,48.04,48.04,48.04,48.04,2180000
-1956-07-09 00:00:00,48.25,48.25,48.25,48.25,2180000
-1956-07-10 00:00:00,48.54,48.54,48.54,48.54,2450000
-1956-07-11 00:00:00,48.69,48.69,48.69,48.69,2520000
-1956-07-12 00:00:00,48.58,48.58,48.58,48.58,2180000
-1956-07-13 00:00:00,48.72,48.72,48.72,48.72,2020000
-1956-07-16 00:00:00,49.14,49.14,49.14,49.14,2260000
-1956-07-17 00:00:00,49.31,49.31,49.31,49.31,2520000
-1956-07-18 00:00:00,49.3,49.3,49.3,49.3,2530000
-1956-07-19 00:00:00,49.32,49.32,49.32,49.32,1950000
-1956-07-20 00:00:00,49.35,49.35,49.35,49.35,2020000
-1956-07-23 00:00:00,49.33,49.33,49.33,49.33,1970000
-1956-07-24 00:00:00,49.33,49.33,49.33,49.33,2040000
-1956-07-25 00:00:00,49.44,49.44,49.44,49.44,2220000
-1956-07-26 00:00:00,49.48,49.48,49.48,49.48,2060000
-1956-07-27 00:00:00,49.08,49.08,49.08,49.08,2240000
-1956-07-30 00:00:00,49.0,49.0,49.0,49.0,2100000
-1956-07-31 00:00:00,49.39,49.39,49.39,49.39,2520000
-1956-08-01 00:00:00,49.62,49.62,49.62,49.62,2230000
-1956-08-02 00:00:00,49.64,49.64,49.64,49.64,2530000
-1956-08-03 00:00:00,49.64,49.64,49.64,49.64,2210000
-1956-08-06 00:00:00,48.96,48.96,48.96,48.96,2280000
-1956-08-07 00:00:00,49.16,49.16,49.16,49.16,2180000
-1956-08-08 00:00:00,49.36,49.36,49.36,49.36,2480000
-1956-08-09 00:00:00,49.32,49.32,49.32,49.32,2550000
-1956-08-10 00:00:00,49.09,49.09,49.09,49.09,2040000
-1956-08-13 00:00:00,48.58,48.58,48.58,48.58,1730000
-1956-08-14 00:00:00,48.0,48.0,48.0,48.0,1790000
-1956-08-15 00:00:00,48.99,48.99,48.99,48.99,2000000
-1956-08-16 00:00:00,48.88,48.88,48.88,48.88,1790000
-1956-08-17 00:00:00,48.82,48.82,48.82,48.82,1720000
-1956-08-20 00:00:00,48.25,48.25,48.25,48.25,1770000
-1956-08-21 00:00:00,47.89,47.89,47.89,47.89,2440000
-1956-08-22 00:00:00,47.42,47.42,47.42,47.42,1570000
-1956-08-23 00:00:00,48.0,48.0,48.0,48.0,1590000
-1956-08-24 00:00:00,47.95,47.95,47.95,47.95,1530000
-1956-08-27 00:00:00,47.66,47.66,47.66,47.66,1420000
-1956-08-28 00:00:00,47.57,47.57,47.57,47.57,1400000
-1956-08-29 00:00:00,47.36,47.36,47.36,47.36,1530000
-1956-08-30 00:00:00,46.94,46.94,46.94,46.94,2050000
-1956-08-31 00:00:00,47.51,47.51,47.51,47.51,1620000
-1956-09-04 00:00:00,47.89,47.89,47.89,47.89,1790000
-1956-09-05 00:00:00,48.02,48.02,48.02,48.02,2130000
-1956-09-06 00:00:00,48.1,48.1,48.1,48.1,1550000
-1956-09-07 00:00:00,47.81,47.81,47.81,47.81,1690000
-1956-09-10 00:00:00,47.56,47.56,47.56,47.56,1860000
-1956-09-11 00:00:00,47.38,47.38,47.38,47.38,1920000
-1956-09-12 00:00:00,47.05,47.05,47.05,47.05,1930000
-1956-09-13 00:00:00,46.09,46.09,46.09,46.09,2000000
-1956-09-14 00:00:00,47.21,47.21,47.21,47.21,2110000
-1956-09-17 00:00:00,47.1,47.1,47.1,47.1,1940000
-1956-09-18 00:00:00,46.79,46.79,46.79,46.79,2200000
-1956-09-19 00:00:00,46.24,46.24,46.24,46.24,2040000
-1956-09-20 00:00:00,46.21,46.21,46.21,46.21,2150000
-1956-09-21 00:00:00,46.58,46.58,46.58,46.58,2110000
-1956-09-24 00:00:00,46.4,46.4,46.4,46.4,1840000
-1956-09-25 00:00:00,45.75,45.75,45.75,45.75,2100000
-1956-09-26 00:00:00,45.82,45.82,45.82,45.82,2370000
-1956-09-27 00:00:00,45.6,45.6,45.6,45.6,1770000
-1956-09-28 00:00:00,45.35,45.35,45.35,45.35,1720000
-1956-10-01 00:00:00,44.7,44.7,44.7,44.7,2600000
-1956-10-02 00:00:00,45.52,45.52,45.52,45.52,2400000
-1956-10-03 00:00:00,46.28,46.28,46.28,46.28,2180000
-1956-10-04 00:00:00,46.29,46.29,46.29,46.29,1600000
-1956-10-05 00:00:00,46.45,46.45,46.45,46.45,1580000
-1956-10-08 00:00:00,46.43,46.43,46.43,46.43,1450000
-1956-10-09 00:00:00,46.2,46.2,46.2,46.2,1220000
-1956-10-10 00:00:00,46.84,46.84,46.84,46.84,1620000
-1956-10-11 00:00:00,46.81,46.81,46.81,46.81,1760000
-1956-10-12 00:00:00,47.0,47.0,47.0,47.0,1330000
-1956-10-15 00:00:00,46.86,46.86,46.86,46.86,1610000
-1956-10-16 00:00:00,46.62,46.62,46.62,46.62,1580000
-1956-10-17 00:00:00,46.26,46.26,46.26,46.26,1640000
-1956-10-18 00:00:00,46.34,46.34,46.34,46.34,1640000
-1956-10-19 00:00:00,46.24,46.24,46.24,46.24,1720000
-1956-10-22 00:00:00,46.23,46.23,46.23,46.23,1430000
-1956-10-23 00:00:00,46.12,46.12,46.12,46.12,1390000
-1956-10-24 00:00:00,45.93,45.93,45.93,45.93,1640000
-1956-10-25 00:00:00,45.85,45.85,45.85,45.85,1580000
-1956-10-26 00:00:00,46.27,46.27,46.27,46.27,1800000
-1956-10-29 00:00:00,46.4,46.4,46.4,46.4,2420000
-1956-10-30 00:00:00,46.37,46.37,46.37,46.37,1830000
-1956-10-31 00:00:00,45.58,45.58,45.58,45.58,2280000
-1956-11-01 00:00:00,46.52,46.52,46.52,46.52,1890000
-1956-11-02 00:00:00,46.98,46.98,46.98,46.98,2180000
-1956-11-05 00:00:00,47.6,47.6,47.6,47.6,2830000
-1956-11-07 00:00:00,47.11,47.11,47.11,47.11,2650000
-1956-11-08 00:00:00,46.73,46.73,46.73,46.73,1970000
-1956-11-09 00:00:00,46.34,46.34,46.34,46.34,1690000
-1956-11-12 00:00:00,46.49,46.49,46.49,46.49,1600000
-1956-11-13 00:00:00,46.27,46.27,46.27,46.27,2140000
-1956-11-14 00:00:00,46.01,46.01,46.01,46.01,2290000
-1956-11-15 00:00:00,45.72,45.72,45.72,45.72,2210000
-1956-11-16 00:00:00,45.74,45.74,45.74,45.74,1820000
-1956-11-19 00:00:00,45.29,45.29,45.29,45.29,2560000
-1956-11-20 00:00:00,44.89,44.89,44.89,44.89,2240000
-1956-11-21 00:00:00,44.67,44.67,44.67,44.67,2310000
-1956-11-23 00:00:00,45.14,45.14,45.14,45.14,1880000
-1956-11-26 00:00:00,44.87,44.87,44.87,44.87,2230000
-1956-11-27 00:00:00,44.91,44.91,44.91,44.91,2130000
-1956-11-28 00:00:00,44.43,44.43,44.43,44.43,2190000
-1956-11-29 00:00:00,44.38,44.38,44.38,44.38,2440000
-1956-11-30 00:00:00,45.08,45.08,45.08,45.08,2300000
-1956-12-03 00:00:00,45.98,45.98,45.98,45.98,2570000
-1956-12-04 00:00:00,45.84,45.84,45.84,45.84,2180000
-1956-12-05 00:00:00,46.39,46.39,46.39,46.39,2360000
-1956-12-06 00:00:00,46.81,46.81,46.81,46.81,2470000
-1956-12-07 00:00:00,47.04,47.04,47.04,47.04,2400000
-1956-12-10 00:00:00,46.8,46.8,46.8,46.8,2600000
-1956-12-11 00:00:00,46.48,46.48,46.48,46.48,2210000
-1956-12-12 00:00:00,46.13,46.13,46.13,46.13,2180000
-1956-12-13 00:00:00,46.5,46.5,46.5,46.5,2370000
-1956-12-14 00:00:00,46.54,46.54,46.54,46.54,2450000
-1956-12-17 00:00:00,46.54,46.54,46.54,46.54,2500000
-1956-12-18 00:00:00,46.54,46.54,46.54,46.54,2370000
-1956-12-19 00:00:00,46.43,46.43,46.43,46.43,1900000
-1956-12-20 00:00:00,46.07,46.07,46.07,46.07,2060000
-1956-12-21 00:00:00,46.37,46.37,46.37,46.37,2380000
-1956-12-26 00:00:00,46.39,46.39,46.39,46.39,2440000
-1956-12-27 00:00:00,46.35,46.35,46.35,46.35,2420000
-1956-12-28 00:00:00,46.56,46.56,46.56,46.56,2790000
-1956-12-31 00:00:00,46.67,46.67,46.67,46.67,3680000
-1957-01-02 00:00:00,46.2,46.2,46.2,46.2,1960000
-1957-01-03 00:00:00,46.6,46.6,46.6,46.6,2260000
-1957-01-04 00:00:00,46.66,46.66,46.66,46.66,2710000
-1957-01-07 00:00:00,46.42,46.42,46.42,46.42,2500000
-1957-01-08 00:00:00,46.25,46.25,46.25,46.25,2230000
-1957-01-09 00:00:00,46.16,46.16,46.16,46.16,2330000
-1957-01-10 00:00:00,46.27,46.27,46.27,46.27,2470000
-1957-01-11 00:00:00,46.18,46.18,46.18,46.18,2340000
-1957-01-14 00:00:00,45.86,45.86,45.86,45.86,2350000
-1957-01-15 00:00:00,45.18,45.18,45.18,45.18,2370000
-1957-01-16 00:00:00,45.23,45.23,45.23,45.23,2210000
-1957-01-17 00:00:00,45.22,45.22,45.22,45.22,2140000
-1957-01-18 00:00:00,44.64,44.64,44.64,44.64,2400000
-1957-01-21 00:00:00,44.4,44.4,44.4,44.4,2740000
-1957-01-22 00:00:00,44.53,44.53,44.53,44.53,1920000
-1957-01-23 00:00:00,44.87,44.87,44.87,44.87,1920000
-1957-01-24 00:00:00,45.03,45.03,45.03,45.03,1910000
-1957-01-25 00:00:00,44.82,44.82,44.82,44.82,2010000
-1957-01-28 00:00:00,44.49,44.49,44.49,44.49,1700000
-1957-01-29 00:00:00,44.71,44.71,44.71,44.71,1800000
-1957-01-30 00:00:00,44.91,44.91,44.91,44.91,1950000
-1957-01-31 00:00:00,44.72,44.72,44.72,44.72,1920000
-1957-02-01 00:00:00,44.62,44.62,44.62,44.62,1680000
-1957-02-04 00:00:00,44.53,44.53,44.53,44.53,1750000
-1957-02-05 00:00:00,43.89,43.89,43.89,43.89,2610000
-1957-02-06 00:00:00,43.82,43.82,43.82,43.82,2110000
-1957-02-07 00:00:00,43.62,43.62,43.62,43.62,1840000
-1957-02-08 00:00:00,43.32,43.32,43.32,43.32,2120000
-1957-02-11 00:00:00,42.57,42.57,42.57,42.57,2740000
-1957-02-12 00:00:00,42.39,42.39,42.39,42.39,2550000
-1957-02-13 00:00:00,43.04,43.04,43.04,43.04,2380000
-1957-02-14 00:00:00,42.99,42.99,42.99,42.99,2220000
-1957-02-15 00:00:00,43.51,43.51,43.51,43.51,2060000
-1957-02-18 00:00:00,43.46,43.46,43.46,43.46,1800000
-1957-02-19 00:00:00,43.49,43.49,43.49,43.49,1670000
-1957-02-20 00:00:00,43.63,43.63,43.63,43.63,1790000
-1957-02-21 00:00:00,43.48,43.48,43.48,43.48,1680000
-1957-02-25 00:00:00,43.38,43.38,43.38,43.38,1710000
-1957-02-26 00:00:00,43.45,43.45,43.45,43.45,1580000
-1957-02-27 00:00:00,43.41,43.41,43.41,43.41,1620000
-1957-02-28 00:00:00,43.26,43.26,43.26,43.26,1620000
-1957-03-01 00:00:00,43.74,43.74,43.74,43.74,1700000
-1957-03-04 00:00:00,44.06,44.06,44.06,44.06,1890000
-1957-03-05 00:00:00,44.22,44.22,44.22,44.22,1860000
-1957-03-06 00:00:00,44.23,44.23,44.23,44.23,1840000
-1957-03-07 00:00:00,44.21,44.21,44.21,44.21,1830000
-1957-03-08 00:00:00,44.07,44.07,44.07,44.07,1630000
-1957-03-11 00:00:00,43.78,43.78,43.78,43.78,1650000
-1957-03-12 00:00:00,43.75,43.75,43.75,43.75,1600000
-1957-03-13 00:00:00,44.04,44.04,44.04,44.04,1840000
-1957-03-14 00:00:00,44.07,44.07,44.07,44.07,1580000
-1957-03-15 00:00:00,44.05,44.05,44.05,44.05,1600000
-1957-03-18 00:00:00,43.85,43.85,43.85,43.85,1450000
-1957-03-19 00:00:00,44.04,44.04,44.04,44.04,1540000
-1957-03-20 00:00:00,44.1,44.1,44.1,44.1,1830000
-1957-03-21 00:00:00,44.11,44.11,44.11,44.11,1630000
-1957-03-22 00:00:00,44.06,44.06,44.06,44.06,1610000
-1957-03-25 00:00:00,43.88,43.88,43.88,43.88,1590000
-1957-03-26 00:00:00,43.91,43.91,43.91,43.91,1660000
-1957-03-27 00:00:00,44.09,44.09,44.09,44.09,1710000
-1957-03-28 00:00:00,44.18,44.18,44.18,44.18,1930000
-1957-03-29 00:00:00,44.11,44.11,44.11,44.11,1650000
-1957-04-01 00:00:00,44.14,44.14,44.14,44.14,1620000
-1957-04-02 00:00:00,44.42,44.42,44.42,44.42,2300000
-1957-04-03 00:00:00,44.54,44.54,44.54,44.54,2160000
-1957-04-04 00:00:00,44.44,44.44,44.44,44.44,1820000
-1957-04-05 00:00:00,44.49,44.49,44.49,44.49,1830000
-1957-04-08 00:00:00,44.39,44.39,44.39,44.39,1950000
-1957-04-09 00:00:00,44.79,44.79,44.79,44.79,2400000
-1957-04-10 00:00:00,44.98,44.98,44.98,44.98,2920000
-1957-04-11 00:00:00,44.98,44.98,44.98,44.98,2350000
-1957-04-12 00:00:00,44.98,44.98,44.98,44.98,2370000
-1957-04-15 00:00:00,44.95,44.95,44.95,44.95,2010000
-1957-04-16 00:00:00,45.02,45.02,45.02,45.02,1890000
-1957-04-17 00:00:00,45.08,45.08,45.08,45.08,2290000
-1957-04-18 00:00:00,45.41,45.41,45.41,45.41,2480000
-1957-04-22 00:00:00,45.48,45.48,45.48,45.48,2560000
-1957-04-23 00:00:00,45.65,45.65,45.65,45.65,2840000
-1957-04-24 00:00:00,45.72,45.72,45.72,45.72,2990000
-1957-04-25 00:00:00,45.56,45.56,45.56,45.56,2640000
-1957-04-26 00:00:00,45.5,45.5,45.5,45.5,2380000
-1957-04-29 00:00:00,45.73,45.73,45.73,45.73,2290000
-1957-04-30 00:00:00,45.74,45.74,45.74,45.74,2200000
-1957-05-01 00:00:00,46.02,46.02,46.02,46.02,2310000
-1957-05-02 00:00:00,46.39,46.39,46.39,46.39,2860000
-1957-05-03 00:00:00,46.34,46.34,46.34,46.34,2390000
-1957-05-06 00:00:00,46.27,46.27,46.27,46.27,2210000
-1957-05-07 00:00:00,46.13,46.13,46.13,46.13,2300000
-1957-05-08 00:00:00,46.31,46.31,46.31,46.31,2590000
-1957-05-09 00:00:00,46.36,46.36,46.36,46.36,2520000
-1957-05-10 00:00:00,46.59,46.59,46.59,46.59,2430000
-1957-05-13 00:00:00,46.88,46.88,46.88,46.88,2720000
-1957-05-14 00:00:00,46.67,46.67,46.67,46.67,2580000
-1957-05-15 00:00:00,46.83,46.83,46.83,46.83,2590000
-1957-05-16 00:00:00,47.02,47.02,47.02,47.02,2690000
-1957-05-17 00:00:00,47.15,47.15,47.15,47.15,2510000
-1957-05-20 00:00:00,47.35,47.35,47.35,47.35,2300000
-1957-05-21 00:00:00,47.33,47.33,47.33,47.33,2370000
-1957-05-22 00:00:00,47.14,47.14,47.14,47.14,2060000
-1957-05-23 00:00:00,47.15,47.15,47.15,47.15,2110000
-1957-05-24 00:00:00,47.21,47.21,47.21,47.21,2340000
-1957-05-27 00:00:00,46.78,46.78,46.78,46.78,2290000
-1957-05-28 00:00:00,46.69,46.69,46.69,46.69,2070000
-1957-05-29 00:00:00,47.11,47.11,47.11,47.11,2270000
-1957-05-31 00:00:00,47.43,47.43,47.43,47.43,2050000
-1957-06-03 00:00:00,47.37,47.37,47.37,47.37,2050000
-1957-06-04 00:00:00,47.28,47.28,47.28,47.28,2200000
-1957-06-05 00:00:00,47.27,47.27,47.27,47.27,1940000
-1957-06-06 00:00:00,47.8,47.8,47.8,47.8,2300000
-1957-06-07 00:00:00,47.85,47.85,47.85,47.85,2380000
-1957-06-10 00:00:00,47.9,47.9,47.9,47.9,2050000
-1957-06-11 00:00:00,47.94,47.94,47.94,47.94,2850000
-1957-06-12 00:00:00,48.05,48.05,48.05,48.05,2600000
-1957-06-13 00:00:00,48.14,48.14,48.14,48.14,2630000
-1957-06-14 00:00:00,48.15,48.15,48.15,48.15,2090000
-1957-06-17 00:00:00,48.24,48.24,48.24,48.24,2220000
-1957-06-18 00:00:00,48.04,48.04,48.04,48.04,2440000
-1957-06-19 00:00:00,47.72,47.72,47.72,47.72,2220000
-1957-06-20 00:00:00,47.43,47.43,47.43,47.43,2050000
-1957-06-21 00:00:00,47.15,47.15,47.15,47.15,1970000
-1957-06-24 00:00:00,46.78,46.78,46.78,46.78,2040000
-1957-06-25 00:00:00,47.15,47.15,47.15,47.15,2000000
-1957-06-26 00:00:00,47.09,47.09,47.09,47.09,1870000
-1957-06-27 00:00:00,47.26,47.26,47.26,47.26,1800000
-1957-06-28 00:00:00,47.37,47.37,47.37,47.37,1770000
-1957-07-01 00:00:00,47.43,47.43,47.43,47.43,1840000
-1957-07-02 00:00:00,47.9,47.9,47.9,47.9,2450000
-1957-07-03 00:00:00,48.46,48.46,48.46,48.46,2720000
-1957-07-05 00:00:00,48.69,48.69,48.69,48.69,2240000
-1957-07-08 00:00:00,48.9,48.9,48.9,48.9,2840000
-1957-07-09 00:00:00,48.9,48.9,48.9,48.9,2450000
-1957-07-10 00:00:00,49.0,49.0,49.0,49.0,2880000
-1957-07-11 00:00:00,48.86,48.86,48.86,48.86,2830000
-1957-07-12 00:00:00,49.08,49.08,49.08,49.08,2240000
-1957-07-15 00:00:00,49.13,49.13,49.13,49.13,2480000
-1957-07-16 00:00:00,48.88,48.88,48.88,48.88,2510000
-1957-07-17 00:00:00,48.58,48.58,48.58,48.58,2060000
-1957-07-18 00:00:00,48.53,48.53,48.53,48.53,2130000
-1957-07-19 00:00:00,48.58,48.58,48.58,48.58,1930000
-1957-07-22 00:00:00,48.47,48.47,48.47,48.47,1950000
-1957-07-23 00:00:00,48.56,48.56,48.56,48.56,1840000
-1957-07-24 00:00:00,48.61,48.61,48.61,48.61,1730000
-1957-07-25 00:00:00,48.61,48.61,48.61,48.61,1800000
-1957-07-26 00:00:00,48.45,48.45,48.45,48.45,1710000
-1957-07-29 00:00:00,47.92,47.92,47.92,47.92,1990000
-1957-07-30 00:00:00,47.92,47.92,47.92,47.92,1780000
-1957-07-31 00:00:00,47.91,47.91,47.91,47.91,1830000
-1957-08-01 00:00:00,47.79,47.79,47.79,47.79,1660000
-1957-08-02 00:00:00,47.68,47.68,47.68,47.68,1610000
-1957-08-05 00:00:00,47.26,47.26,47.26,47.26,1790000
-1957-08-06 00:00:00,46.67,46.67,46.67,46.67,1910000
-1957-08-07 00:00:00,47.03,47.03,47.03,47.03,2460000
-1957-08-08 00:00:00,46.9,46.9,46.9,46.9,1690000
-1957-08-09 00:00:00,46.92,46.92,46.92,46.92,1570000
-1957-08-12 00:00:00,46.33,46.33,46.33,46.33,1650000
-1957-08-13 00:00:00,46.3,46.3,46.3,46.3,1580000
-1957-08-14 00:00:00,45.73,45.73,45.73,45.73,2040000
-1957-08-15 00:00:00,45.75,45.75,45.75,45.75,2040000
-1957-08-16 00:00:00,45.83,45.83,45.83,45.83,1470000
-1957-08-19 00:00:00,44.91,44.91,44.91,44.91,2040000
-1957-08-20 00:00:00,45.29,45.29,45.29,45.29,2700000
-1957-08-21 00:00:00,45.49,45.49,45.49,45.49,1720000
-1957-08-22 00:00:00,45.16,45.16,45.16,45.16,1500000
-1957-08-23 00:00:00,44.51,44.51,44.51,44.51,1960000
-1957-08-26 00:00:00,43.89,43.89,43.89,43.89,2680000
-1957-08-27 00:00:00,44.61,44.61,44.61,44.61,2250000
-1957-08-28 00:00:00,44.64,44.64,44.64,44.64,1840000
-1957-08-29 00:00:00,44.46,44.46,44.46,44.46,1630000
-1957-08-30 00:00:00,45.22,45.22,45.22,45.22,1600000
-1957-09-03 00:00:00,45.44,45.44,45.44,45.44,1490000
-1957-09-04 00:00:00,45.05,45.05,45.05,45.05,1260000
-1957-09-05 00:00:00,44.82,44.82,44.82,44.82,1420000
-1957-09-06 00:00:00,44.68,44.68,44.68,44.68,1320000
-1957-09-09 00:00:00,44.28,44.28,44.28,44.28,1420000
-1957-09-10 00:00:00,43.87,43.87,43.87,43.87,1870000
-1957-09-11 00:00:00,44.26,44.26,44.26,44.26,2130000
-1957-09-12 00:00:00,44.82,44.82,44.82,44.82,2010000
-1957-09-13 00:00:00,44.8,44.8,44.8,44.8,1620000
-1957-09-16 00:00:00,44.58,44.58,44.58,44.58,1290000
-1957-09-17 00:00:00,44.64,44.64,44.64,44.64,1490000
-1957-09-18 00:00:00,44.69,44.69,44.69,44.69,1540000
-1957-09-19 00:00:00,44.4,44.4,44.4,44.4,1520000
-1957-09-20 00:00:00,43.69,43.69,43.69,43.69,2340000
-1957-09-23 00:00:00,42.69,42.69,42.69,42.69,3160000
-1957-09-24 00:00:00,42.98,42.98,42.98,42.98,2840000
-1957-09-25 00:00:00,42.98,42.98,42.98,42.98,2770000
-1957-09-26 00:00:00,42.57,42.57,42.57,42.57,2130000
-1957-09-27 00:00:00,42.55,42.55,42.55,42.55,1750000
-1957-09-30 00:00:00,42.42,42.42,42.42,42.42,1520000
-1957-10-01 00:00:00,42.76,42.76,42.76,42.76,1680000
-1957-10-02 00:00:00,43.1,43.1,43.1,43.1,1760000
-1957-10-03 00:00:00,43.14,43.14,43.14,43.14,1590000
-1957-10-04 00:00:00,42.79,42.79,42.79,42.79,1520000
-1957-10-07 00:00:00,42.22,42.22,42.22,42.22,2490000
-1957-10-08 00:00:00,41.95,41.95,41.95,41.95,3190000
-1957-10-09 00:00:00,41.99,41.99,41.99,41.99,2120000
-1957-10-10 00:00:00,40.96,40.96,40.96,40.96,3300000
-1957-10-11 00:00:00,40.94,40.94,40.94,40.94,4460000
-1957-10-14 00:00:00,41.24,41.24,41.24,41.24,2770000
-1957-10-15 00:00:00,41.67,41.67,41.67,41.67,2620000
-1957-10-16 00:00:00,41.33,41.33,41.33,41.33,2050000
-1957-10-17 00:00:00,40.65,40.65,40.65,40.65,3060000
-1957-10-18 00:00:00,40.33,40.33,40.33,40.33,2670000
-1957-10-21 00:00:00,39.15,39.15,39.15,39.15,4670000
-1957-10-22 00:00:00,38.98,38.98,38.98,38.98,5090000
-1957-10-23 00:00:00,40.73,40.73,40.73,40.73,4600000
-1957-10-24 00:00:00,40.71,40.71,40.71,40.71,4030000
-1957-10-25 00:00:00,40.59,40.59,40.59,40.59,2400000
-1957-10-28 00:00:00,40.42,40.42,40.42,40.42,1800000
-1957-10-29 00:00:00,40.69,40.69,40.69,40.69,1860000
-1957-10-30 00:00:00,41.02,41.02,41.02,41.02,2060000
-1957-10-31 00:00:00,41.06,41.06,41.06,41.06,2170000
-1957-11-01 00:00:00,40.44,40.44,40.44,40.44,2060000
-1957-11-04 00:00:00,40.37,40.37,40.37,40.37,2380000
-1957-11-06 00:00:00,40.43,40.43,40.43,40.43,2550000
-1957-11-07 00:00:00,40.67,40.67,40.67,40.67,2580000
-1957-11-08 00:00:00,40.19,40.19,40.19,40.19,2140000
-1957-11-11 00:00:00,40.18,40.18,40.18,40.18,1540000
-1957-11-12 00:00:00,39.6,39.6,39.6,39.6,2050000
-1957-11-13 00:00:00,39.55,39.55,39.55,39.55,2120000
-1957-11-14 00:00:00,39.44,39.44,39.44,39.44,2450000
-1957-11-15 00:00:00,40.37,40.37,40.37,40.37,3510000
-1957-11-18 00:00:00,40.04,40.04,40.04,40.04,2110000
-1957-11-19 00:00:00,39.81,39.81,39.81,39.81,2240000
-1957-11-20 00:00:00,39.92,39.92,39.92,39.92,2400000
-1957-11-21 00:00:00,40.48,40.48,40.48,40.48,2900000
-1957-11-22 00:00:00,40.87,40.87,40.87,40.87,2850000
-1957-11-25 00:00:00,41.18,41.18,41.18,41.18,2600000
-1957-11-26 00:00:00,40.09,40.09,40.09,40.09,3650000
-1957-11-27 00:00:00,41.25,41.25,41.25,41.25,3330000
-1957-11-29 00:00:00,41.72,41.72,41.72,41.72,2740000
-1957-12-02 00:00:00,41.36,41.36,41.36,41.36,2430000
-1957-12-03 00:00:00,41.37,41.37,41.37,41.37,2060000
-1957-12-04 00:00:00,41.54,41.54,41.54,41.54,2220000
-1957-12-05 00:00:00,41.52,41.52,41.52,41.52,2020000
-1957-12-06 00:00:00,41.31,41.31,41.31,41.31,2350000
-1957-12-09 00:00:00,40.92,40.92,40.92,40.92,2230000
-1957-12-10 00:00:00,40.56,40.56,40.56,40.56,2360000
-1957-12-11 00:00:00,40.51,40.51,40.51,40.51,2240000
-1957-12-12 00:00:00,40.55,40.55,40.55,40.55,2330000
-1957-12-13 00:00:00,40.73,40.73,40.73,40.73,2310000
-1957-12-16 00:00:00,40.12,40.12,40.12,40.12,2350000
-1957-12-17 00:00:00,39.42,39.42,39.42,39.42,2820000
-1957-12-18 00:00:00,39.38,39.38,39.38,39.38,2750000
-1957-12-19 00:00:00,39.8,39.8,39.8,39.8,2740000
-1957-12-20 00:00:00,39.48,39.48,39.48,39.48,2500000
-1957-12-23 00:00:00,39.48,39.48,39.48,39.48,2790000
-1957-12-24 00:00:00,39.52,39.52,39.52,39.52,2220000
-1957-12-26 00:00:00,39.92,39.92,39.92,39.92,2280000
-1957-12-27 00:00:00,39.78,39.78,39.78,39.78,2620000
-1957-12-30 00:00:00,39.58,39.58,39.58,39.58,3750000
-1957-12-31 00:00:00,39.99,39.99,39.99,39.99,5070000
-1958-01-02 00:00:00,40.33,40.33,40.33,40.33,1800000
-1958-01-03 00:00:00,40.87,40.87,40.87,40.87,2440000
-1958-01-06 00:00:00,40.68,40.68,40.68,40.68,2500000
-1958-01-07 00:00:00,41.0,41.0,41.0,41.0,2220000
-1958-01-08 00:00:00,40.99,40.99,40.99,40.99,2230000
-1958-01-09 00:00:00,40.75,40.75,40.75,40.75,2180000
-1958-01-10 00:00:00,40.37,40.37,40.37,40.37,2010000
-1958-01-13 00:00:00,40.49,40.49,40.49,40.49,1860000
-1958-01-14 00:00:00,40.67,40.67,40.67,40.67,2010000
-1958-01-15 00:00:00,40.99,40.99,40.99,40.99,2080000
-1958-01-16 00:00:00,41.06,41.06,41.06,41.06,3950000
-1958-01-17 00:00:00,41.1,41.1,41.1,41.1,2200000
-1958-01-20 00:00:00,41.35,41.35,41.35,41.35,2310000
-1958-01-21 00:00:00,41.3,41.3,41.3,41.3,2160000
-1958-01-22 00:00:00,41.2,41.2,41.2,41.2,2390000
-1958-01-23 00:00:00,41.36,41.36,41.36,41.36,1910000
-1958-01-24 00:00:00,41.71,41.71,41.71,41.71,2830000
-1958-01-27 00:00:00,41.59,41.59,41.59,41.59,2320000
-1958-01-28 00:00:00,41.63,41.63,41.63,41.63,2030000
-1958-01-29 00:00:00,41.88,41.88,41.88,41.88,2220000
-1958-01-30 00:00:00,41.68,41.68,41.68,41.68,2150000
-1958-01-31 00:00:00,41.7,41.7,41.7,41.7,2030000
-1958-02-03 00:00:00,42.04,42.04,42.04,42.04,2490000
-1958-02-04 00:00:00,42.46,42.46,42.46,42.46,2970000
-1958-02-05 00:00:00,42.19,42.19,42.19,42.19,2480000
-1958-02-06 00:00:00,42.1,42.1,42.1,42.1,2210000
-1958-02-07 00:00:00,41.73,41.73,41.73,41.73,2220000
-1958-02-10 00:00:00,41.48,41.48,41.48,41.48,1900000
-1958-02-11 00:00:00,41.11,41.11,41.11,41.11,2110000
-1958-02-12 00:00:00,40.93,40.93,40.93,40.93,2030000
-1958-02-13 00:00:00,40.94,40.94,40.94,40.94,1880000
-1958-02-14 00:00:00,41.33,41.33,41.33,41.33,2070000
-1958-02-17 00:00:00,41.11,41.11,41.11,41.11,1700000
-1958-02-18 00:00:00,41.17,41.17,41.17,41.17,1680000
-1958-02-19 00:00:00,41.15,41.15,41.15,41.15,2070000
-1958-02-20 00:00:00,40.91,40.91,40.91,40.91,2060000
-1958-02-21 00:00:00,40.88,40.88,40.88,40.88,1700000
-1958-02-24 00:00:00,40.65,40.65,40.65,40.65,1570000
-1958-02-25 00:00:00,40.61,40.61,40.61,40.61,1920000
-1958-02-26 00:00:00,40.92,40.92,40.92,40.92,1880000
-1958-02-27 00:00:00,40.68,40.68,40.68,40.68,1670000
-1958-02-28 00:00:00,40.84,40.84,40.84,40.84,1580000
-1958-03-03 00:00:00,41.13,41.13,41.13,41.13,1810000
-1958-03-04 00:00:00,41.35,41.35,41.35,41.35,2010000
-1958-03-05 00:00:00,41.47,41.47,41.47,41.47,2020000
-1958-03-06 00:00:00,42.0,42.0,42.0,42.0,2470000
-1958-03-07 00:00:00,42.07,42.07,42.07,42.07,2130000
-1958-03-10 00:00:00,42.21,42.21,42.21,42.21,1980000
-1958-03-11 00:00:00,42.51,42.51,42.51,42.51,2640000
-1958-03-12 00:00:00,42.41,42.41,42.41,42.41,2420000
-1958-03-13 00:00:00,42.46,42.46,42.46,42.46,2830000
-1958-03-14 00:00:00,42.33,42.33,42.33,42.33,2150000
-1958-03-17 00:00:00,42.04,42.04,42.04,42.04,2130000
-1958-03-18 00:00:00,41.89,41.89,41.89,41.89,2070000
-1958-03-19 00:00:00,42.09,42.09,42.09,42.09,2410000
-1958-03-20 00:00:00,42.11,42.11,42.11,42.11,2280000
-1958-03-21 00:00:00,42.42,42.42,42.42,42.42,2430000
-1958-03-24 00:00:00,42.58,42.58,42.58,42.58,2580000
-1958-03-25 00:00:00,42.44,42.44,42.44,42.44,2210000
-1958-03-26 00:00:00,42.3,42.3,42.3,42.3,1990000
-1958-03-27 00:00:00,42.17,42.17,42.17,42.17,2140000
-1958-03-28 00:00:00,42.2,42.2,42.2,42.2,1930000
-1958-03-31 00:00:00,42.1,42.1,42.1,42.1,2050000
-1958-04-01 00:00:00,41.93,41.93,41.93,41.93,2070000
-1958-04-02 00:00:00,41.6,41.6,41.6,41.6,2390000
-1958-04-03 00:00:00,41.48,41.48,41.48,41.48,2130000
-1958-04-07 00:00:00,41.33,41.33,41.33,41.33,2090000
-1958-04-08 00:00:00,41.43,41.43,41.43,41.43,2190000
-1958-04-09 00:00:00,41.65,41.65,41.65,41.65,2040000
-1958-04-10 00:00:00,41.7,41.7,41.7,41.7,2000000
-1958-04-11 00:00:00,41.74,41.74,41.74,41.74,2060000
-1958-04-14 00:00:00,42.0,42.0,42.0,42.0,2180000
-1958-04-15 00:00:00,42.43,42.43,42.43,42.43,2590000
-1958-04-16 00:00:00,42.1,42.1,42.1,42.1,2240000
-1958-04-17 00:00:00,42.25,42.25,42.25,42.25,2500000
-1958-04-18 00:00:00,42.71,42.71,42.71,42.71,2700000
-1958-04-21 00:00:00,42.93,42.93,42.93,42.93,2550000
-1958-04-22 00:00:00,42.8,42.8,42.8,42.8,2440000
-1958-04-23 00:00:00,42.8,42.8,42.8,42.8,2720000
-1958-04-24 00:00:00,43.14,43.14,43.14,43.14,2870000
-1958-04-25 00:00:00,43.36,43.36,43.36,43.36,3020000
-1958-04-28 00:00:00,43.22,43.22,43.22,43.22,2400000
-1958-04-29 00:00:00,43.0,43.0,43.0,43.0,2190000
-1958-04-30 00:00:00,43.44,43.44,43.44,43.44,2900000
-1958-05-01 00:00:00,43.54,43.54,43.54,43.54,2630000
-1958-05-02 00:00:00,43.69,43.69,43.69,43.69,2290000
-1958-05-05 00:00:00,43.79,43.79,43.79,43.79,2670000
-1958-05-06 00:00:00,44.01,44.01,44.01,44.01,3110000
-1958-05-07 00:00:00,43.93,43.93,43.93,43.93,2770000
-1958-05-08 00:00:00,43.99,43.99,43.99,43.99,2790000
-1958-05-09 00:00:00,44.09,44.09,44.09,44.09,2760000
-1958-05-12 00:00:00,43.75,43.75,43.75,43.75,2780000
-1958-05-13 00:00:00,43.62,43.62,43.62,43.62,2940000
-1958-05-14 00:00:00,43.12,43.12,43.12,43.12,3060000
-1958-05-15 00:00:00,43.34,43.34,43.34,43.34,2470000
-1958-05-16 00:00:00,43.36,43.36,43.36,43.36,2030000
-1958-05-19 00:00:00,43.24,43.24,43.24,43.24,1910000
-1958-05-20 00:00:00,43.61,43.61,43.61,43.61,2500000
-1958-05-21 00:00:00,43.55,43.55,43.55,43.55,2580000
-1958-05-22 00:00:00,43.78,43.78,43.78,43.78,2950000
-1958-05-23 00:00:00,43.87,43.87,43.87,43.87,2570000
-1958-05-26 00:00:00,43.85,43.85,43.85,43.85,2500000
-1958-05-27 00:00:00,43.79,43.79,43.79,43.79,2180000
-1958-05-28 00:00:00,43.85,43.85,43.85,43.85,2260000
-1958-05-29 00:00:00,44.09,44.09,44.09,44.09,2350000
-1958-06-02 00:00:00,44.31,44.31,44.31,44.31,2770000
-1958-06-03 00:00:00,44.46,44.46,44.46,44.46,2780000
-1958-06-04 00:00:00,44.5,44.5,44.5,44.5,2690000
-1958-06-05 00:00:00,44.55,44.55,44.55,44.55,2600000
-1958-06-06 00:00:00,44.64,44.64,44.64,44.64,2680000
-1958-06-09 00:00:00,44.57,44.57,44.57,44.57,2380000
-1958-06-10 00:00:00,44.48,44.48,44.48,44.48,2390000
-1958-06-11 00:00:00,44.49,44.49,44.49,44.49,2570000
-1958-06-12 00:00:00,44.75,44.75,44.75,44.75,2760000
-1958-06-13 00:00:00,45.02,45.02,45.02,45.02,3100000
-1958-06-16 00:00:00,45.18,45.18,45.18,45.18,2870000
-1958-06-17 00:00:00,44.94,44.94,44.94,44.94,2950000
-1958-06-18 00:00:00,45.34,45.34,45.34,45.34,2640000
-1958-06-19 00:00:00,44.61,44.61,44.61,44.61,2690000
-1958-06-20 00:00:00,44.85,44.85,44.85,44.85,2590000
-1958-06-23 00:00:00,44.69,44.69,44.69,44.69,2340000
-1958-06-24 00:00:00,44.52,44.52,44.52,44.52,2560000
-1958-06-25 00:00:00,44.63,44.63,44.63,44.63,2720000
-1958-06-26 00:00:00,44.84,44.84,44.84,44.84,2910000
-1958-06-27 00:00:00,44.9,44.9,44.9,44.9,2800000
-1958-06-30 00:00:00,45.24,45.24,45.24,45.24,2820000
-1958-07-01 00:00:00,45.28,45.28,45.28,45.28,2600000
-1958-07-02 00:00:00,45.32,45.32,45.32,45.32,2370000
-1958-07-03 00:00:00,45.47,45.47,45.47,45.47,2630000
-1958-07-07 00:00:00,45.62,45.62,45.62,45.62,2510000
-1958-07-08 00:00:00,45.4,45.4,45.4,45.4,2430000
-1958-07-09 00:00:00,45.25,45.25,45.25,45.25,2630000
-1958-07-10 00:00:00,45.42,45.42,45.42,45.42,2510000
-1958-07-11 00:00:00,45.72,45.72,45.72,45.72,2400000
-1958-07-14 00:00:00,45.14,45.14,45.14,45.14,2540000
-1958-07-15 00:00:00,45.11,45.11,45.11,45.11,3090000
-1958-07-16 00:00:00,45.25,45.25,45.25,45.25,3240000
-1958-07-17 00:00:00,45.55,45.55,45.55,45.55,3180000
-1958-07-18 00:00:00,45.77,45.77,45.77,45.77,3350000
-1958-07-21 00:00:00,46.33,46.33,46.33,46.33,3440000
-1958-07-22 00:00:00,46.41,46.41,46.41,46.41,3420000
-1958-07-23 00:00:00,46.4,46.4,46.4,46.4,3550000
-1958-07-24 00:00:00,46.65,46.65,46.65,46.65,3740000
-1958-07-25 00:00:00,46.97,46.97,46.97,46.97,4430000
-1958-07-28 00:00:00,47.15,47.15,47.15,47.15,3940000
-1958-07-29 00:00:00,46.96,46.96,46.96,46.96,3310000
-1958-07-30 00:00:00,47.09,47.09,47.09,47.09,3680000
-1958-07-31 00:00:00,47.19,47.19,47.19,47.19,4440000
-1958-08-01 00:00:00,47.49,47.49,47.49,47.49,3380000
-1958-08-04 00:00:00,47.94,47.94,47.94,47.94,4000000
-1958-08-05 00:00:00,47.75,47.75,47.75,47.75,4210000
-1958-08-06 00:00:00,47.46,47.46,47.46,47.46,3440000
-1958-08-07 00:00:00,47.77,47.77,47.77,47.77,3200000
-1958-08-08 00:00:00,48.05,48.05,48.05,48.05,3650000
-1958-08-11 00:00:00,48.16,48.16,48.16,48.16,2870000
-1958-08-12 00:00:00,47.73,47.73,47.73,47.73,2600000
-1958-08-13 00:00:00,47.81,47.81,47.81,47.81,2790000
-1958-08-14 00:00:00,47.91,47.91,47.91,47.91,3370000
-1958-08-15 00:00:00,47.5,47.5,47.5,47.5,2960000
-1958-08-18 00:00:00,47.22,47.22,47.22,47.22,2390000
-1958-08-19 00:00:00,47.3,47.3,47.3,47.3,2250000
-1958-08-20 00:00:00,47.32,47.32,47.32,47.32,2460000
-1958-08-21 00:00:00,47.63,47.63,47.63,47.63,2500000
-1958-08-22 00:00:00,47.73,47.73,47.73,47.73,2660000
-1958-08-25 00:00:00,47.74,47.74,47.74,47.74,2610000
-1958-08-26 00:00:00,47.9,47.9,47.9,47.9,2910000
-1958-08-27 00:00:00,47.91,47.91,47.91,47.91,3250000
-1958-08-28 00:00:00,47.66,47.66,47.66,47.66,2540000
-1958-08-29 00:00:00,47.75,47.75,47.75,47.75,2260000
-1958-09-02 00:00:00,48.0,48.0,48.0,48.0,2930000
-1958-09-03 00:00:00,48.18,48.18,48.18,48.18,3240000
-1958-09-04 00:00:00,48.1,48.1,48.1,48.1,3100000
-1958-09-05 00:00:00,47.97,47.97,47.97,47.97,2520000
-1958-09-08 00:00:00,48.13,48.13,48.13,48.13,3030000
-1958-09-09 00:00:00,48.46,48.46,48.46,48.46,3480000
-1958-09-10 00:00:00,48.31,48.31,48.31,48.31,2820000
-1958-09-11 00:00:00,48.64,48.64,48.64,48.64,3300000
-1958-09-12 00:00:00,48.53,48.53,48.53,48.53,3100000
-1958-09-15 00:00:00,48.96,48.96,48.96,48.96,3040000
-1958-09-16 00:00:00,49.35,49.35,49.35,49.35,3940000
-1958-09-17 00:00:00,49.35,49.35,49.35,49.35,3790000
-1958-09-18 00:00:00,49.38,49.38,49.38,49.38,3460000
-1958-09-19 00:00:00,49.4,49.4,49.4,49.4,3880000
-1958-09-22 00:00:00,49.2,49.2,49.2,49.2,3490000
-1958-09-23 00:00:00,49.56,49.56,49.56,49.56,3950000
-1958-09-24 00:00:00,49.78,49.78,49.78,49.78,3120000
-1958-09-25 00:00:00,49.57,49.57,49.57,49.57,4490000
-1958-09-26 00:00:00,49.66,49.66,49.66,49.66,3420000
-1958-09-29 00:00:00,49.87,49.87,49.87,49.87,3680000
-1958-09-30 00:00:00,50.06,50.06,50.06,50.06,4160000
-1958-10-01 00:00:00,49.98,49.98,49.98,49.98,3780000
-1958-10-02 00:00:00,50.17,50.17,50.17,50.17,3750000
-1958-10-03 00:00:00,50.37,50.37,50.37,50.37,3830000
-1958-10-06 00:00:00,51.07,51.07,51.07,51.07,3570000
-1958-10-07 00:00:00,51.07,51.07,51.07,51.07,3570000
-1958-10-08 00:00:00,51.06,51.06,51.06,51.06,3680000
-1958-10-09 00:00:00,51.05,51.05,51.05,51.05,3670000
-1958-10-10 00:00:00,51.39,51.39,51.39,51.39,4610000
-1958-10-13 00:00:00,51.62,51.62,51.62,51.62,4550000
-1958-10-14 00:00:00,51.26,51.26,51.26,51.26,5110000
-1958-10-15 00:00:00,50.58,50.58,50.58,50.58,4810000
-1958-10-16 00:00:00,50.94,50.94,50.94,50.94,4560000
-1958-10-17 00:00:00,51.46,51.46,51.46,51.46,5360000
-1958-10-20 00:00:00,51.27,51.27,51.27,51.27,4560000
-1958-10-21 00:00:00,51.27,51.27,51.27,51.27,4010000
-1958-10-22 00:00:00,51.07,51.07,51.07,51.07,3500000
-1958-10-23 00:00:00,50.97,50.97,50.97,50.97,3610000
-1958-10-24 00:00:00,50.81,50.81,50.81,50.81,3770000
-1958-10-27 00:00:00,50.42,50.42,50.42,50.42,3980000
-1958-10-28 00:00:00,50.58,50.58,50.58,50.58,3670000
-1958-10-29 00:00:00,51.07,51.07,51.07,51.07,4790000
-1958-10-30 00:00:00,51.27,51.27,51.27,51.27,4360000
-1958-10-31 00:00:00,51.33,51.33,51.33,51.33,3920000
-1958-11-03 00:00:00,51.56,51.56,51.56,51.56,3240000
-1958-11-05 00:00:00,52.03,52.03,52.03,52.03,4080000
-1958-11-06 00:00:00,52.45,52.45,52.45,52.45,4890000
-1958-11-07 00:00:00,52.26,52.26,52.26,52.26,3700000
-1958-11-10 00:00:00,52.57,52.57,52.57,52.57,3730000
-1958-11-11 00:00:00,52.98,52.98,52.98,52.98,4040000
-1958-11-12 00:00:00,53.05,53.05,53.05,53.05,4440000
-1958-11-13 00:00:00,52.83,52.83,52.83,52.83,4200000
-1958-11-14 00:00:00,53.09,53.09,53.09,53.09,4390000
-1958-11-17 00:00:00,53.24,53.24,53.24,53.24,4540000
-1958-11-18 00:00:00,53.13,53.13,53.13,53.13,3820000
-1958-11-19 00:00:00,53.2,53.2,53.2,53.2,4090000
-1958-11-20 00:00:00,53.21,53.21,53.21,53.21,4320000
-1958-11-21 00:00:00,52.7,52.7,52.7,52.7,3950000
-1958-11-24 00:00:00,52.03,52.03,52.03,52.03,4770000
-1958-11-25 00:00:00,51.02,51.02,51.02,51.02,3940000
-1958-11-26 00:00:00,51.9,51.9,51.9,51.9,4090000
-1958-11-28 00:00:00,52.48,52.48,52.48,52.48,4120000
-1958-12-01 00:00:00,52.69,52.69,52.69,52.69,3800000
-1958-12-02 00:00:00,52.46,52.46,52.46,52.46,3320000
-1958-12-03 00:00:00,52.53,52.53,52.53,52.53,3460000
-1958-12-04 00:00:00,52.55,52.55,52.55,52.55,3630000
-1958-12-05 00:00:00,52.46,52.46,52.46,52.46,3360000
-1958-12-08 00:00:00,52.46,52.46,52.46,52.46,3590000
-1958-12-09 00:00:00,52.82,52.82,52.82,52.82,3790000
-1958-12-10 00:00:00,53.46,53.46,53.46,53.46,4340000
-1958-12-11 00:00:00,53.35,53.35,53.35,53.35,4250000
-1958-12-12 00:00:00,53.22,53.22,53.22,53.22,3140000
-1958-12-15 00:00:00,53.37,53.37,53.37,53.37,3340000
-1958-12-16 00:00:00,53.57,53.57,53.57,53.57,3970000
-1958-12-17 00:00:00,53.92,53.92,53.92,53.92,3900000
-1958-12-18 00:00:00,54.15,54.15,54.15,54.15,3900000
-1958-12-19 00:00:00,54.07,54.07,54.07,54.07,3540000
-1958-12-22 00:00:00,53.71,53.71,53.71,53.71,3030000
-1958-12-23 00:00:00,53.42,53.42,53.42,53.42,2870000
-1958-12-24 00:00:00,54.11,54.11,54.11,54.11,3050000
-1958-12-29 00:00:00,54.74,54.74,54.74,54.74,3790000
-1958-12-30 00:00:00,54.93,54.93,54.93,54.93,3900000
-1958-12-31 00:00:00,55.21,55.21,55.21,55.21,3970000
-1959-01-02 00:00:00,55.44,55.44,55.44,55.44,3380000
-1959-01-05 00:00:00,55.66,55.66,55.66,55.66,4210000
-1959-01-06 00:00:00,55.59,55.59,55.59,55.59,3690000
-1959-01-07 00:00:00,54.89,54.89,54.89,54.89,4140000
-1959-01-08 00:00:00,55.4,55.4,55.4,55.4,4030000
-1959-01-09 00:00:00,55.77,55.77,55.77,55.77,4760000
-1959-01-12 00:00:00,55.78,55.78,55.78,55.78,4320000
-1959-01-13 00:00:00,55.47,55.47,55.47,55.47,3790000
-1959-01-14 00:00:00,55.62,55.62,55.62,55.62,4090000
-1959-01-15 00:00:00,55.83,55.83,55.83,55.83,4500000
-1959-01-16 00:00:00,55.81,55.81,55.81,55.81,4300000
-1959-01-19 00:00:00,55.68,55.68,55.68,55.68,3840000
-1959-01-20 00:00:00,55.72,55.72,55.72,55.72,3680000
-1959-01-21 00:00:00,56.04,56.04,56.04,56.04,3940000
-1959-01-22 00:00:00,55.97,55.97,55.97,55.97,4250000
-1959-01-23 00:00:00,56.0,56.0,56.0,56.0,3600000
-1959-01-26 00:00:00,55.77,55.77,55.77,55.77,3980000
-1959-01-27 00:00:00,55.78,55.78,55.78,55.78,3480000
-1959-01-28 00:00:00,55.16,55.16,55.16,55.16,4190000
-1959-01-29 00:00:00,55.2,55.2,55.2,55.2,3470000
-1959-01-30 00:00:00,55.45,55.45,55.45,55.45,3600000
-1959-02-02 00:00:00,55.21,55.21,55.21,55.21,3610000
-1959-02-03 00:00:00,55.28,55.28,55.28,55.28,3220000
-1959-02-04 00:00:00,55.06,55.06,55.06,55.06,3170000
-1959-02-05 00:00:00,54.81,54.81,54.81,54.81,3140000
-1959-02-06 00:00:00,54.37,54.37,54.37,54.37,3010000
-1959-02-09 00:00:00,53.58,53.58,53.58,53.58,3130000
-1959-02-10 00:00:00,54.32,54.32,54.32,54.32,2960000
-1959-02-11 00:00:00,54.35,54.35,54.35,54.35,3000000
-1959-02-12 00:00:00,54.0,54.0,54.0,54.0,2630000
-1959-02-13 00:00:00,54.42,54.42,54.42,54.42,3070000
-1959-02-16 00:00:00,54.5,54.5,54.5,54.5,3480000
-1959-02-17 00:00:00,54.29,54.29,54.29,54.29,3190000
-1959-02-18 00:00:00,54.3,54.3,54.3,54.3,3480000
-1959-02-19 00:00:00,55.5,55.5,55.5,55.5,4160000
-1959-02-20 00:00:00,55.52,55.52,55.52,55.52,4190000
-1959-02-24 00:00:00,55.48,55.48,55.48,55.48,4340000
-1959-02-25 00:00:00,55.24,55.24,55.24,55.24,3780000
-1959-02-26 00:00:00,55.34,55.34,55.34,55.34,3930000
-1959-02-27 00:00:00,55.41,55.41,55.41,55.41,4300000
-1959-03-02 00:00:00,55.73,55.73,55.73,55.73,4210000
-1959-03-03 00:00:00,56.25,56.25,56.25,56.25,4790000
-1959-03-04 00:00:00,56.35,56.35,56.35,56.35,4150000
-1959-03-05 00:00:00,56.43,56.43,56.43,56.43,3930000
-1959-03-06 00:00:00,56.21,56.21,56.21,56.21,3930000
-1959-03-09 00:00:00,56.15,56.15,56.15,56.15,3530000
-1959-03-10 00:00:00,56.31,56.31,56.31,56.31,3920000
-1959-03-11 00:00:00,56.35,56.35,56.35,56.35,4160000
-1959-03-12 00:00:00,56.6,56.6,56.6,56.6,4690000
-1959-03-13 00:00:00,56.67,56.67,56.67,56.67,4880000
-1959-03-16 00:00:00,56.06,56.06,56.06,56.06,4420000
-1959-03-17 00:00:00,56.52,56.52,56.52,56.52,4730000
-1959-03-18 00:00:00,56.39,56.39,56.39,56.39,4530000
-1959-03-19 00:00:00,56.34,56.34,56.34,56.34,4150000
-1959-03-20 00:00:00,56.39,56.39,56.39,56.39,3770000
-1959-03-23 00:00:00,55.87,55.87,55.87,55.87,3700000
-1959-03-24 00:00:00,55.96,55.96,55.96,55.96,3000000
-1959-03-25 00:00:00,55.88,55.88,55.88,55.88,3280000
-1959-03-26 00:00:00,55.76,55.76,55.76,55.76,2900000
-1959-03-30 00:00:00,55.45,55.45,55.45,55.45,2940000
-1959-03-31 00:00:00,55.44,55.44,55.44,55.44,2820000
-1959-04-01 00:00:00,55.69,55.69,55.69,55.69,2980000
-1959-04-02 00:00:00,56.0,56.0,56.0,56.0,3220000
-1959-04-03 00:00:00,56.44,56.44,56.44,56.44,3680000
-1959-04-06 00:00:00,56.6,56.6,56.6,56.6,3510000
-1959-04-07 00:00:00,56.48,56.48,56.48,56.48,3020000
-1959-04-08 00:00:00,56.21,56.21,56.21,56.21,3260000
-1959-04-09 00:00:00,56.17,56.17,56.17,56.17,2830000
-1959-04-10 00:00:00,56.22,56.22,56.22,56.22,3000000
-1959-04-13 00:00:00,56.43,56.43,56.43,56.43,3140000
-1959-04-14 00:00:00,56.71,56.71,56.71,56.71,3320000
-1959-04-15 00:00:00,56.96,56.96,56.96,56.96,3680000
-1959-04-16 00:00:00,57.43,57.43,57.43,57.43,3790000
-1959-04-17 00:00:00,57.92,57.92,57.92,57.92,3870000
-1959-04-20 00:00:00,58.17,58.17,58.17,58.17,3610000
-1959-04-21 00:00:00,58.11,58.11,58.11,58.11,3650000
-1959-04-22 00:00:00,57.73,57.73,57.73,57.73,3430000
-1959-04-23 00:00:00,57.6,57.6,57.6,57.6,3310000
-1959-04-24 00:00:00,57.96,57.96,57.96,57.96,3790000
-1959-04-27 00:00:00,58.14,58.14,58.14,58.14,3850000
-1959-04-28 00:00:00,57.92,57.92,57.92,57.92,3920000
-1959-04-29 00:00:00,57.69,57.69,57.69,57.69,3470000
-1959-04-30 00:00:00,57.59,57.59,57.59,57.59,3510000
-1959-05-01 00:00:00,57.65,57.65,57.65,57.65,3020000
-1959-05-04 00:00:00,57.65,57.65,57.65,57.65,3060000
-1959-05-05 00:00:00,57.75,57.75,57.75,57.75,3360000
-1959-05-06 00:00:00,57.61,57.61,57.61,57.61,4110000
-1959-05-07 00:00:00,56.88,56.88,56.88,56.88,4530000
-1959-05-08 00:00:00,57.32,57.32,57.32,57.32,3930000
-1959-05-11 00:00:00,57.96,57.96,57.96,57.96,3860000
-1959-05-12 00:00:00,57.96,57.96,57.96,57.96,3550000
-1959-05-13 00:00:00,57.97,57.97,57.97,57.97,3540000
-1959-05-14 00:00:00,58.37,58.37,58.37,58.37,3660000
-1959-05-15 00:00:00,58.16,58.16,58.16,58.16,3510000
-1959-05-18 00:00:00,58.15,58.15,58.15,58.15,2970000
-1959-05-19 00:00:00,58.32,58.32,58.32,58.32,3170000
-1959-05-20 00:00:00,58.09,58.09,58.09,58.09,3550000
-1959-05-21 00:00:00,58.14,58.14,58.14,58.14,3230000
-1959-05-22 00:00:00,58.33,58.33,58.33,58.33,3030000
-1959-05-25 00:00:00,58.18,58.18,58.18,58.18,3260000
-1959-05-26 00:00:00,58.09,58.09,58.09,58.09,2910000
-1959-05-27 00:00:00,58.19,58.19,58.19,58.19,2940000
-1959-05-28 00:00:00,58.39,58.39,58.39,58.39,2970000
-1959-05-29 00:00:00,58.68,58.68,58.68,58.68,2790000
-1959-06-01 00:00:00,58.63,58.63,58.63,58.63,2730000
-1959-06-02 00:00:00,58.23,58.23,58.23,58.23,3120000
-1959-06-03 00:00:00,58.25,58.25,58.25,58.25,2910000
-1959-06-04 00:00:00,57.63,57.63,57.63,57.63,3210000
-1959-06-05 00:00:00,57.51,57.51,57.51,57.51,2800000
-1959-06-08 00:00:00,56.76,56.76,56.76,56.76,2970000
-1959-06-09 00:00:00,56.36,56.36,56.36,56.36,3490000
-1959-06-10 00:00:00,57.19,57.19,57.19,57.19,3310000
-1959-06-11 00:00:00,57.25,57.25,57.25,57.25,3120000
-1959-06-12 00:00:00,57.29,57.29,57.29,57.29,2580000
-1959-06-15 00:00:00,56.99,56.99,56.99,56.99,2410000
-1959-06-16 00:00:00,56.56,56.56,56.56,56.56,2440000
-1959-06-17 00:00:00,57.09,57.09,57.09,57.09,2850000
-1959-06-18 00:00:00,57.05,57.05,57.05,57.05,3150000
-1959-06-19 00:00:00,57.13,57.13,57.13,57.13,2260000
-1959-06-22 00:00:00,57.13,57.13,57.13,57.13,2630000
-1959-06-23 00:00:00,57.12,57.12,57.12,57.12,2600000
-1959-06-24 00:00:00,57.41,57.41,57.41,57.41,3180000
-1959-06-25 00:00:00,57.73,57.73,57.73,57.73,3250000
-1959-06-26 00:00:00,57.98,57.98,57.98,57.98,3100000
-1959-06-29 00:00:00,58.37,58.37,58.37,58.37,3000000
-1959-06-30 00:00:00,58.47,58.47,58.47,58.47,3200000
-1959-07-01 00:00:00,58.97,58.97,58.97,58.97,3150000
-1959-07-02 00:00:00,59.28,59.28,59.28,59.28,3610000
-1959-07-06 00:00:00,59.65,59.65,59.65,59.65,3720000
-1959-07-07 00:00:00,60.01,60.01,60.01,60.01,3840000
-1959-07-08 00:00:00,60.03,60.03,60.03,60.03,4010000
-1959-07-09 00:00:00,59.97,59.97,59.97,59.97,3560000
-1959-07-10 00:00:00,59.91,59.91,59.91,59.91,3600000
-1959-07-13 00:00:00,59.41,59.41,59.41,59.41,3360000
-1959-07-14 00:00:00,59.55,59.55,59.55,59.55,3230000
-1959-07-15 00:00:00,59.59,59.59,59.59,59.59,3280000
-1959-07-16 00:00:00,59.41,59.41,59.41,59.41,3170000
-1959-07-17 00:00:00,59.19,59.19,59.19,59.19,2510000
-1959-07-20 00:00:00,58.91,58.91,58.91,58.91,2500000
-1959-07-21 00:00:00,59.41,59.41,59.41,59.41,2950000
-1959-07-22 00:00:00,59.61,59.61,59.61,59.61,3310000
-1959-07-23 00:00:00,59.67,59.67,59.67,59.67,3310000
-1959-07-24 00:00:00,59.65,59.65,59.65,59.65,2720000
-1959-07-27 00:00:00,60.02,60.02,60.02,60.02,2910000
-1959-07-28 00:00:00,60.32,60.32,60.32,60.32,3190000
-1959-07-29 00:00:00,60.62,60.62,60.62,60.62,3460000
-1959-07-30 00:00:00,60.5,60.5,60.5,60.5,3240000
-1959-07-31 00:00:00,60.51,60.51,60.51,60.51,2270000
-1959-08-03 00:00:00,60.71,60.71,60.71,60.71,2410000
-1959-08-04 00:00:00,60.61,60.61,60.61,60.61,2530000
-1959-08-05 00:00:00,60.3,60.3,60.3,60.3,2630000
-1959-08-06 00:00:00,60.24,60.24,60.24,60.24,2610000
-1959-08-07 00:00:00,59.87,59.87,59.87,59.87,2580000
-1959-08-10 00:00:00,58.62,58.62,58.62,58.62,4190000
-1959-08-11 00:00:00,59.39,59.39,59.39,59.39,2980000
-1959-08-12 00:00:00,59.25,59.25,59.25,59.25,2700000
-1959-08-13 00:00:00,59.15,59.15,59.15,59.15,2020000
-1959-08-14 00:00:00,59.29,59.29,59.29,59.29,1990000
-1959-08-17 00:00:00,59.17,59.17,59.17,59.17,1980000
-1959-08-18 00:00:00,58.62,58.62,58.62,58.62,2280000
-1959-08-19 00:00:00,58.27,58.27,58.27,58.27,3050000
-1959-08-20 00:00:00,59.14,59.14,59.14,59.14,2450000
-1959-08-21 00:00:00,59.08,59.08,59.08,59.08,2000000
-1959-08-24 00:00:00,58.87,58.87,58.87,58.87,1860000
-1959-08-25 00:00:00,58.99,58.99,58.99,58.99,1960000
-1959-08-26 00:00:00,59.07,59.07,59.07,59.07,2210000
-1959-08-27 00:00:00,59.58,59.58,59.58,59.58,2550000
-1959-08-28 00:00:00,59.6,59.6,59.6,59.6,1930000
-1959-08-31 00:00:00,59.6,59.6,59.6,59.6,2140000
-1959-09-01 00:00:00,58.87,58.87,58.87,58.87,2430000
-1959-09-02 00:00:00,58.92,58.92,58.92,58.92,2370000
-1959-09-03 00:00:00,58.26,58.26,58.26,58.26,2330000
-1959-09-04 00:00:00,58.54,58.54,58.54,58.54,2300000
-1959-09-08 00:00:00,57.7,57.7,57.7,57.7,2940000
-1959-09-09 00:00:00,57.29,57.29,57.29,57.29,3030000
-1959-09-10 00:00:00,56.99,56.99,56.99,56.99,2520000
-1959-09-11 00:00:00,57.41,57.41,57.41,57.41,2640000
-1959-09-14 00:00:00,56.99,56.99,56.99,56.99,2590000
-1959-09-15 00:00:00,56.68,56.68,56.68,56.68,2830000
-1959-09-16 00:00:00,56.72,56.72,56.72,56.72,2180000
-1959-09-17 00:00:00,56.41,56.41,56.41,56.41,2090000
-1959-09-18 00:00:00,56.19,56.19,56.19,56.19,2530000
-1959-09-21 00:00:00,55.27,55.27,55.27,55.27,3240000
-1959-09-22 00:00:00,55.14,55.14,55.14,55.14,3000000
-1959-09-23 00:00:00,55.82,55.82,55.82,55.82,3010000
-1959-09-24 00:00:00,56.78,56.78,56.78,56.78,3480000
-1959-09-25 00:00:00,56.73,56.73,56.73,56.73,3280000
-1959-09-28 00:00:00,57.15,57.15,57.15,57.15,2640000
-1959-09-29 00:00:00,57.51,57.51,57.51,57.51,3220000
-1959-09-30 00:00:00,56.88,56.88,56.88,56.88,2850000
-1959-10-01 00:00:00,56.94,56.94,56.94,56.94,2660000
-1959-10-02 00:00:00,57.2,57.2,57.2,57.2,2270000
-1959-10-05 00:00:00,57.14,57.14,57.14,57.14,2100000
-1959-10-06 00:00:00,57.09,57.09,57.09,57.09,2330000
-1959-10-07 00:00:00,56.94,56.94,56.94,56.94,2380000
-1959-10-08 00:00:00,56.81,56.81,56.81,56.81,2510000
-1959-10-09 00:00:00,57.0,57.0,57.0,57.0,2540000
-1959-10-12 00:00:00,57.32,57.32,57.32,57.32,1750000
-1959-10-13 00:00:00,57.16,57.16,57.16,57.16,2530000
-1959-10-14 00:00:00,56.71,56.71,56.71,56.71,2320000
-1959-10-15 00:00:00,56.87,56.87,56.87,56.87,2190000
-1959-10-16 00:00:00,57.33,57.33,57.33,57.33,2760000
-1959-10-19 00:00:00,57.01,57.01,57.01,57.01,2470000
-1959-10-20 00:00:00,56.66,56.66,56.66,56.66,2740000
-1959-10-21 00:00:00,56.55,56.55,56.55,56.55,2730000
-1959-10-22 00:00:00,56.0,56.0,56.0,56.0,3060000
-1959-10-23 00:00:00,56.56,56.56,56.56,56.56,2880000
-1959-10-26 00:00:00,56.94,56.94,56.94,56.94,3580000
-1959-10-27 00:00:00,57.42,57.42,57.42,57.42,4160000
-1959-10-28 00:00:00,57.46,57.46,57.46,57.46,3920000
-1959-10-29 00:00:00,57.41,57.41,57.41,57.41,3890000
-1959-10-30 00:00:00,57.52,57.52,57.52,57.52,3560000
-1959-11-02 00:00:00,57.41,57.41,57.41,57.41,3320000
-1959-11-04 00:00:00,57.26,57.26,57.26,57.26,3940000
-1959-11-05 00:00:00,57.32,57.32,57.32,57.32,3170000
-1959-11-06 00:00:00,57.6,57.6,57.6,57.6,3450000
-1959-11-09 00:00:00,57.5,57.5,57.5,57.5,3700000
-1959-11-10 00:00:00,57.48,57.48,57.48,57.48,3020000
-1959-11-11 00:00:00,57.49,57.49,57.49,57.49,2820000
-1959-11-12 00:00:00,57.17,57.17,57.17,57.17,3600000
-1959-11-13 00:00:00,56.85,56.85,56.85,56.85,3050000
-1959-11-16 00:00:00,56.22,56.22,56.22,56.22,3710000
-1959-11-17 00:00:00,56.38,56.38,56.38,56.38,3570000
-1959-11-18 00:00:00,56.99,56.99,56.99,56.99,3660000
-1959-11-19 00:00:00,56.94,56.94,56.94,56.94,3230000
-1959-11-20 00:00:00,56.97,56.97,56.97,56.97,2960000
-1959-11-23 00:00:00,57.08,57.08,57.08,57.08,3400000
-1959-11-24 00:00:00,57.35,57.35,57.35,57.35,3650000
-1959-11-25 00:00:00,57.44,57.44,57.44,57.44,3550000
-1959-11-27 00:00:00,57.7,57.7,57.7,57.7,3030000
-1959-11-30 00:00:00,58.28,58.28,58.28,58.28,3670000
-1959-12-01 00:00:00,58.7,58.7,58.7,58.7,3990000
-1959-12-02 00:00:00,58.6,58.6,58.6,58.6,3490000
-1959-12-03 00:00:00,58.73,58.73,58.73,58.73,3280000
-1959-12-04 00:00:00,58.85,58.85,58.85,58.85,3590000
-1959-12-07 00:00:00,58.96,58.96,58.96,58.96,3620000
-1959-12-08 00:00:00,59.34,59.34,59.34,59.34,3870000
-1959-12-09 00:00:00,58.97,58.97,58.97,58.97,3430000
-1959-12-10 00:00:00,59.02,59.02,59.02,59.02,3170000
-1959-12-11 00:00:00,58.88,58.88,58.88,58.88,2910000
-1959-12-14 00:00:00,59.04,59.04,59.04,59.04,3100000
-1959-12-15 00:00:00,58.9,58.9,58.9,58.9,3450000
-1959-12-16 00:00:00,58.97,58.97,58.97,58.97,3270000
-1959-12-17 00:00:00,58.86,58.86,58.86,58.86,3040000
-1959-12-18 00:00:00,59.14,59.14,59.14,59.14,3230000
-1959-12-21 00:00:00,59.21,59.21,59.21,59.21,3290000
-1959-12-22 00:00:00,59.14,59.14,59.14,59.14,2930000
-1959-12-23 00:00:00,58.96,58.96,58.96,58.96,2890000
-1959-12-24 00:00:00,59.0,59.0,59.0,59.0,2320000
-1959-12-28 00:00:00,58.98,58.98,58.98,58.98,2830000
-1959-12-29 00:00:00,59.3,59.3,59.3,59.3,3020000
-1959-12-30 00:00:00,59.77,59.77,59.77,59.77,3680000
-1959-12-31 00:00:00,59.89,59.89,59.89,59.89,3810000
-1960-01-04 00:00:00,59.91,59.91,59.91,59.91,3990000
-1960-01-05 00:00:00,60.39,60.39,60.39,60.39,3710000
-1960-01-06 00:00:00,60.13,60.13,60.13,60.13,3730000
-1960-01-07 00:00:00,59.69,59.69,59.69,59.69,3310000
-1960-01-08 00:00:00,59.5,59.5,59.5,59.5,3290000
-1960-01-11 00:00:00,58.77,58.77,58.77,58.77,3470000
-1960-01-12 00:00:00,58.41,58.41,58.41,58.41,3760000
-1960-01-13 00:00:00,58.08,58.08,58.08,58.08,3470000
-1960-01-14 00:00:00,58.4,58.4,58.4,58.4,3560000
-1960-01-15 00:00:00,58.38,58.38,58.38,58.38,3400000
-1960-01-18 00:00:00,57.89,57.89,57.89,57.89,3020000
-1960-01-19 00:00:00,57.27,57.27,57.27,57.27,3100000
-1960-01-20 00:00:00,57.07,57.07,57.07,57.07,2720000
-1960-01-21 00:00:00,57.21,57.21,57.21,57.21,2700000
-1960-01-22 00:00:00,57.38,57.38,57.38,57.38,2690000
-1960-01-25 00:00:00,56.78,56.78,56.78,56.78,2790000
-1960-01-26 00:00:00,56.86,56.86,56.86,56.86,3060000
-1960-01-27 00:00:00,56.72,56.72,56.72,56.72,2460000
-1960-01-28 00:00:00,56.13,56.13,56.13,56.13,2630000
-1960-01-29 00:00:00,55.61,55.61,55.61,55.61,3060000
-1960-02-01 00:00:00,55.96,55.96,55.96,55.96,2820000
-1960-02-02 00:00:00,56.82,56.82,56.82,56.82,3080000
-1960-02-03 00:00:00,56.32,56.32,56.32,56.32,3020000
-1960-02-04 00:00:00,56.27,56.27,56.27,56.27,2600000
-1960-02-05 00:00:00,55.98,55.98,55.98,55.98,2530000
-1960-02-08 00:00:00,55.32,55.32,55.32,55.32,3350000
-1960-02-09 00:00:00,55.84,55.84,55.84,55.84,2860000
-1960-02-10 00:00:00,55.49,55.49,55.49,55.49,2440000
-1960-02-11 00:00:00,55.18,55.18,55.18,55.18,2610000
-1960-02-12 00:00:00,55.46,55.46,55.46,55.46,2230000
-1960-02-15 00:00:00,55.17,55.17,55.17,55.17,2780000
-1960-02-16 00:00:00,54.73,54.73,54.73,54.73,3270000
-1960-02-17 00:00:00,55.03,55.03,55.03,55.03,4210000
-1960-02-18 00:00:00,55.8,55.8,55.8,55.8,3800000
-1960-02-19 00:00:00,56.24,56.24,56.24,56.24,3230000
-1960-02-23 00:00:00,55.94,55.94,55.94,55.94,2960000
-1960-02-24 00:00:00,55.74,55.74,55.74,55.74,2740000
-1960-02-25 00:00:00,55.93,55.93,55.93,55.93,3600000
-1960-02-26 00:00:00,56.16,56.16,56.16,56.16,3380000
-1960-02-29 00:00:00,56.12,56.12,56.12,56.12,2990000
-1960-03-01 00:00:00,56.01,56.01,56.01,56.01,2920000
-1960-03-02 00:00:00,55.62,55.62,55.62,55.62,3110000
-1960-03-03 00:00:00,54.78,54.78,54.78,54.78,3160000
-1960-03-04 00:00:00,54.57,54.57,54.57,54.57,4060000
-1960-03-07 00:00:00,54.02,54.02,54.02,54.02,2900000
-1960-03-08 00:00:00,53.47,53.47,53.47,53.47,3370000
-1960-03-09 00:00:00,54.04,54.04,54.04,54.04,3580000
-1960-03-10 00:00:00,53.83,53.83,53.83,53.83,3350000
-1960-03-11 00:00:00,54.24,54.24,54.24,54.24,2770000
-1960-03-14 00:00:00,54.32,54.32,54.32,54.32,2530000
-1960-03-15 00:00:00,54.74,54.74,54.74,54.74,2690000
-1960-03-16 00:00:00,55.04,55.04,55.04,55.04,2960000
-1960-03-17 00:00:00,54.96,54.96,54.96,54.96,2140000
-1960-03-18 00:00:00,55.01,55.01,55.01,55.01,2620000
-1960-03-21 00:00:00,55.07,55.07,55.07,55.07,2500000
-1960-03-22 00:00:00,55.29,55.29,55.29,55.29,2490000
-1960-03-23 00:00:00,55.74,55.74,55.74,55.74,3020000
-1960-03-24 00:00:00,55.98,55.98,55.98,55.98,2940000
-1960-03-25 00:00:00,55.98,55.98,55.98,55.98,2640000
-1960-03-28 00:00:00,55.86,55.86,55.86,55.86,2500000
-1960-03-29 00:00:00,55.78,55.78,55.78,55.78,2320000
-1960-03-30 00:00:00,55.66,55.66,55.66,55.66,2450000
-1960-03-31 00:00:00,55.34,55.34,55.34,55.34,2690000
-1960-04-01 00:00:00,55.43,55.43,55.43,55.43,2260000
-1960-04-04 00:00:00,55.54,55.54,55.54,55.54,2450000
-1960-04-05 00:00:00,55.37,55.37,55.37,55.37,2840000
-1960-04-06 00:00:00,56.51,56.51,56.51,56.51,3450000
-1960-04-07 00:00:00,56.52,56.52,56.52,56.52,3070000
-1960-04-08 00:00:00,56.39,56.39,56.39,56.39,2820000
-1960-04-11 00:00:00,56.17,56.17,56.17,56.17,2520000
-1960-04-12 00:00:00,56.3,56.3,56.3,56.3,2470000
-1960-04-13 00:00:00,56.3,56.3,56.3,56.3,2730000
-1960-04-14 00:00:00,56.43,56.43,56.43,56.43,2730000
-1960-04-18 00:00:00,56.59,56.59,56.59,56.59,3200000
-1960-04-19 00:00:00,56.13,56.13,56.13,56.13,3080000
-1960-04-20 00:00:00,55.44,55.44,55.44,55.44,3150000
-1960-04-21 00:00:00,55.59,55.59,55.59,55.59,2700000
-1960-04-22 00:00:00,55.42,55.42,55.42,55.42,2850000
-1960-04-25 00:00:00,54.86,54.86,54.86,54.86,2980000
-1960-04-26 00:00:00,55.04,55.04,55.04,55.04,2940000
-1960-04-27 00:00:00,55.04,55.04,55.04,55.04,3020000
-1960-04-28 00:00:00,54.56,54.56,54.56,54.56,3190000
-1960-04-29 00:00:00,54.37,54.37,54.37,54.37,2850000
-1960-05-02 00:00:00,54.13,54.13,54.13,54.13,2930000
-1960-05-03 00:00:00,54.83,54.83,54.83,54.83,2910000
-1960-05-04 00:00:00,55.04,55.04,55.04,55.04,2870000
-1960-05-05 00:00:00,54.86,54.86,54.86,54.86,2670000
-1960-05-06 00:00:00,54.75,54.75,54.75,54.75,2560000
-1960-05-09 00:00:00,54.8,54.8,54.8,54.8,2670000
-1960-05-10 00:00:00,54.42,54.42,54.42,54.42,2870000
-1960-05-11 00:00:00,54.57,54.57,54.57,54.57,2900000
-1960-05-12 00:00:00,54.85,54.85,54.85,54.85,3220000
-1960-05-13 00:00:00,55.3,55.3,55.3,55.3,3750000
-1960-05-16 00:00:00,55.25,55.25,55.25,55.25,3530000
-1960-05-17 00:00:00,55.46,55.46,55.46,55.46,4080000
-1960-05-18 00:00:00,55.44,55.44,55.44,55.44,5240000
-1960-05-19 00:00:00,55.68,55.68,55.68,55.68,3700000
-1960-05-20 00:00:00,55.73,55.73,55.73,55.73,3170000
-1960-05-23 00:00:00,55.76,55.76,55.76,55.76,2530000
-1960-05-24 00:00:00,55.7,55.7,55.7,55.7,3240000
-1960-05-25 00:00:00,55.67,55.67,55.67,55.67,3440000
-1960-05-26 00:00:00,55.71,55.71,55.71,55.71,3720000
-1960-05-27 00:00:00,55.74,55.74,55.74,55.74,3040000
-1960-05-31 00:00:00,55.83,55.83,55.83,55.83,3750000
-1960-06-01 00:00:00,55.89,55.89,55.89,55.89,3770000
-1960-06-02 00:00:00,56.13,56.13,56.13,56.13,3730000
-1960-06-03 00:00:00,56.23,56.23,56.23,56.23,3340000
-1960-06-06 00:00:00,56.89,56.89,56.89,56.89,3220000
-1960-06-07 00:00:00,57.43,57.43,57.43,57.43,3710000
-1960-06-08 00:00:00,57.89,57.89,57.89,57.89,3800000
-1960-06-09 00:00:00,58.0,58.0,58.0,58.0,3820000
-1960-06-10 00:00:00,57.97,57.97,57.97,57.97,2940000
-1960-06-13 00:00:00,57.99,57.99,57.99,57.99,3180000
-1960-06-14 00:00:00,57.91,57.91,57.91,57.91,3430000
-1960-06-15 00:00:00,57.57,57.57,57.57,57.57,3630000
-1960-06-16 00:00:00,57.5,57.5,57.5,57.5,3540000
-1960-06-17 00:00:00,57.44,57.44,57.44,57.44,3920000
-1960-06-20 00:00:00,57.16,57.16,57.16,57.16,3970000
-1960-06-21 00:00:00,57.11,57.11,57.11,57.11,3860000
-1960-06-22 00:00:00,57.28,57.28,57.28,57.28,3600000
-1960-06-23 00:00:00,57.59,57.59,57.59,57.59,3620000
-1960-06-24 00:00:00,57.68,57.68,57.68,57.68,3220000
-1960-06-27 00:00:00,57.33,57.33,57.33,57.33,2960000
-1960-06-28 00:00:00,56.94,56.94,56.94,56.94,3120000
-1960-06-29 00:00:00,56.94,56.94,56.94,56.94,3160000
-1960-06-30 00:00:00,56.92,56.92,56.92,56.92,2940000
-1960-07-01 00:00:00,57.06,57.06,57.06,57.06,2620000
-1960-07-05 00:00:00,57.02,57.02,57.02,57.02,2780000
-1960-07-06 00:00:00,56.94,56.94,56.94,56.94,2970000
-1960-07-07 00:00:00,57.24,57.24,57.24,57.24,3050000
-1960-07-08 00:00:00,57.38,57.38,57.38,57.38,3010000
-1960-07-11 00:00:00,56.87,56.87,56.87,56.87,2920000
-1960-07-12 00:00:00,56.25,56.25,56.25,56.25,2860000
-1960-07-13 00:00:00,56.1,56.1,56.1,56.1,2590000
-1960-07-14 00:00:00,56.12,56.12,56.12,56.12,2480000
-1960-07-15 00:00:00,56.05,56.05,56.05,56.05,2140000
-1960-07-18 00:00:00,55.7,55.7,55.7,55.7,2350000
-1960-07-19 00:00:00,55.7,55.7,55.7,55.7,2490000
-1960-07-20 00:00:00,55.61,55.61,55.61,55.61,2370000
-1960-07-21 00:00:00,55.1,55.1,55.1,55.1,2510000
-1960-07-22 00:00:00,54.72,54.72,54.72,54.72,2850000
-1960-07-25 00:00:00,54.18,54.18,54.18,54.18,2840000
-1960-07-26 00:00:00,54.51,54.51,54.51,54.51,2720000
-1960-07-27 00:00:00,54.17,54.17,54.17,54.17,2560000
-1960-07-28 00:00:00,54.57,54.57,54.57,54.57,3020000
-1960-07-29 00:00:00,55.51,55.51,55.51,55.51,2730000
-1960-08-01 00:00:00,55.53,55.53,55.53,55.53,2440000
-1960-08-02 00:00:00,55.04,55.04,55.04,55.04,2090000
-1960-08-03 00:00:00,54.72,54.72,54.72,54.72,2470000
-1960-08-04 00:00:00,54.89,54.89,54.89,54.89,2840000
-1960-08-05 00:00:00,55.44,55.44,55.44,55.44,3000000
-1960-08-08 00:00:00,55.52,55.52,55.52,55.52,2960000
-1960-08-09 00:00:00,55.84,55.84,55.84,55.84,2700000
-1960-08-10 00:00:00,56.07,56.07,56.07,56.07,2810000
-1960-08-11 00:00:00,56.28,56.28,56.28,56.28,3070000
-1960-08-12 00:00:00,56.66,56.66,56.66,56.66,3160000
-1960-08-15 00:00:00,56.61,56.61,56.61,56.61,2450000
-1960-08-16 00:00:00,56.72,56.72,56.72,56.72,2710000
-1960-08-17 00:00:00,56.84,56.84,56.84,56.84,3090000
-1960-08-18 00:00:00,56.81,56.81,56.81,56.81,2890000
-1960-08-19 00:00:00,57.01,57.01,57.01,57.01,2570000
-1960-08-22 00:00:00,57.19,57.19,57.19,57.19,2760000
-1960-08-23 00:00:00,57.75,57.75,57.75,57.75,3560000
-1960-08-24 00:00:00,58.07,58.07,58.07,58.07,3500000
-1960-08-25 00:00:00,57.79,57.79,57.79,57.79,2680000
-1960-08-26 00:00:00,57.6,57.6,57.6,57.6,2780000
-1960-08-29 00:00:00,57.44,57.44,57.44,57.44,2780000
-1960-08-30 00:00:00,56.84,56.84,56.84,56.84,2890000
-1960-08-31 00:00:00,56.96,56.96,56.96,56.96,3130000
-1960-09-01 00:00:00,57.09,57.09,57.09,57.09,3460000
-1960-09-02 00:00:00,57.0,57.0,57.0,57.0,2680000
-1960-09-06 00:00:00,56.49,56.49,56.49,56.49,2580000
-1960-09-07 00:00:00,55.79,55.79,55.79,55.79,2850000
-1960-09-08 00:00:00,55.74,55.74,55.74,55.74,2670000
-1960-09-09 00:00:00,56.11,56.11,56.11,56.11,2750000
-1960-09-12 00:00:00,55.72,55.72,55.72,55.72,2160000
-1960-09-13 00:00:00,55.83,55.83,55.83,55.83,2180000
-1960-09-14 00:00:00,55.44,55.44,55.44,55.44,2530000
-1960-09-15 00:00:00,55.22,55.22,55.22,55.22,2870000
-1960-09-16 00:00:00,55.11,55.11,55.11,55.11,2340000
-1960-09-19 00:00:00,53.86,53.86,53.86,53.86,3790000
-1960-09-20 00:00:00,54.01,54.01,54.01,54.01,3660000
-1960-09-21 00:00:00,54.57,54.57,54.57,54.57,2930000
-1960-09-22 00:00:00,54.36,54.36,54.36,54.36,1970000
-1960-09-23 00:00:00,53.9,53.9,53.9,53.9,2580000
-1960-09-26 00:00:00,53.06,53.06,53.06,53.06,3930000
-1960-09-27 00:00:00,52.94,52.94,52.94,52.94,3170000
-1960-09-28 00:00:00,52.48,52.48,52.48,52.48,3520000
-1960-09-29 00:00:00,52.62,52.62,52.62,52.62,2850000
-1960-09-30 00:00:00,53.52,53.52,53.52,53.52,3370000
-1960-10-03 00:00:00,53.36,53.36,53.36,53.36,2220000
-1960-10-04 00:00:00,52.99,52.99,52.99,52.99,2270000
-1960-10-05 00:00:00,53.39,53.39,53.39,53.39,2650000
-1960-10-06 00:00:00,53.72,53.72,53.72,53.72,2510000
-1960-10-07 00:00:00,54.03,54.03,54.03,54.03,2530000
-1960-10-10 00:00:00,54.14,54.14,54.14,54.14,2030000
-1960-10-11 00:00:00,54.22,54.22,54.22,54.22,2350000
-1960-10-12 00:00:00,54.15,54.15,54.15,54.15,1890000
-1960-10-13 00:00:00,54.57,54.57,54.57,54.57,2220000
-1960-10-14 00:00:00,54.86,54.86,54.86,54.86,2470000
-1960-10-17 00:00:00,54.63,54.63,54.63,54.63,2280000
-1960-10-18 00:00:00,54.35,54.35,54.35,54.35,2220000
-1960-10-19 00:00:00,54.25,54.25,54.25,54.25,2410000
-1960-10-20 00:00:00,53.86,53.86,53.86,53.86,2910000
-1960-10-21 00:00:00,53.72,53.72,53.72,53.72,3090000
-1960-10-24 00:00:00,52.7,52.7,52.7,52.7,4420000
-1960-10-25 00:00:00,52.2,52.2,52.2,52.2,3030000
-1960-10-26 00:00:00,53.05,53.05,53.05,53.05,3020000
-1960-10-27 00:00:00,53.62,53.62,53.62,53.62,2900000
-1960-10-28 00:00:00,53.41,53.41,53.41,53.41,2490000
-1960-10-31 00:00:00,53.39,53.39,53.39,53.39,2460000
-1960-11-01 00:00:00,53.94,53.94,53.94,53.94,2600000
-1960-11-02 00:00:00,54.22,54.22,54.22,54.22,2780000
-1960-11-03 00:00:00,54.43,54.43,54.43,54.43,2580000
-1960-11-04 00:00:00,54.9,54.9,54.9,54.9,3050000
-1960-11-07 00:00:00,55.11,55.11,55.11,55.11,3540000
-1960-11-09 00:00:00,55.35,55.35,55.35,55.35,3450000
-1960-11-10 00:00:00,56.43,56.43,56.43,56.43,4030000
-1960-11-11 00:00:00,55.87,55.87,55.87,55.87,2730000
-1960-11-14 00:00:00,55.59,55.59,55.59,55.59,2660000
-1960-11-15 00:00:00,55.81,55.81,55.81,55.81,2990000
-1960-11-16 00:00:00,55.7,55.7,55.7,55.7,3110000
-1960-11-17 00:00:00,55.55,55.55,55.55,55.55,2450000
-1960-11-18 00:00:00,55.82,55.82,55.82,55.82,2760000
-1960-11-21 00:00:00,55.93,55.93,55.93,55.93,3090000
-1960-11-22 00:00:00,55.72,55.72,55.72,55.72,3430000
-1960-11-23 00:00:00,55.8,55.8,55.8,55.8,3000000
-1960-11-25 00:00:00,56.13,56.13,56.13,56.13,3190000
-1960-11-28 00:00:00,56.03,56.03,56.03,56.03,3860000
-1960-11-29 00:00:00,55.83,55.83,55.83,55.83,3630000
-1960-11-30 00:00:00,55.54,55.54,55.54,55.54,3080000
-1960-12-01 00:00:00,55.3,55.3,55.3,55.3,3090000
-1960-12-02 00:00:00,55.39,55.39,55.39,55.39,3140000
-1960-12-05 00:00:00,55.31,55.31,55.31,55.31,3290000
-1960-12-06 00:00:00,55.47,55.47,55.47,55.47,3360000
-1960-12-07 00:00:00,56.02,56.02,56.02,56.02,3660000
-1960-12-08 00:00:00,56.15,56.15,56.15,56.15,3540000
-1960-12-09 00:00:00,56.65,56.65,56.65,56.65,4460000
-1960-12-12 00:00:00,56.85,56.85,56.85,56.85,3020000
-1960-12-13 00:00:00,56.88,56.88,56.88,56.88,3500000
-1960-12-14 00:00:00,56.84,56.84,56.84,56.84,3880000
-1960-12-15 00:00:00,56.68,56.68,56.68,56.68,3660000
-1960-12-16 00:00:00,57.2,57.2,57.2,57.2,3770000
-1960-12-19 00:00:00,57.13,57.13,57.13,57.13,3630000
-1960-12-20 00:00:00,57.09,57.09,57.09,57.09,3340000
-1960-12-21 00:00:00,57.55,57.55,57.55,57.55,4060000
-1960-12-22 00:00:00,57.39,57.39,57.39,57.39,3820000
-1960-12-23 00:00:00,57.44,57.44,57.44,57.44,3580000
-1960-12-27 00:00:00,57.52,57.52,57.52,57.52,3270000
-1960-12-28 00:00:00,57.78,57.78,57.78,57.78,3620000
-1960-12-29 00:00:00,58.05,58.05,58.05,58.05,4340000
-1960-12-30 00:00:00,58.11,58.11,58.11,58.11,5300000
-1961-01-03 00:00:00,57.57,57.57,57.57,57.57,2770000
-1961-01-04 00:00:00,58.36,58.36,58.36,58.36,3840000
-1961-01-05 00:00:00,58.57,58.57,58.57,58.57,4130000
-1961-01-06 00:00:00,58.4,58.4,58.4,58.4,3620000
-1961-01-09 00:00:00,58.81,58.81,58.81,58.81,4210000
-1961-01-10 00:00:00,58.97,58.97,58.97,58.97,4840000
-1961-01-11 00:00:00,59.14,59.14,59.14,59.14,4370000
-1961-01-12 00:00:00,59.32,59.32,59.32,59.32,4270000
-1961-01-13 00:00:00,59.6,59.6,59.6,59.6,4520000
-1961-01-16 00:00:00,59.58,59.58,59.58,59.58,4510000
-1961-01-17 00:00:00,59.64,59.64,59.64,59.64,3830000
-1961-01-18 00:00:00,59.68,59.68,59.68,59.68,4390000
-1961-01-19 00:00:00,59.77,59.77,59.77,59.77,4740000
-1961-01-20 00:00:00,59.96,59.96,59.96,59.96,3270000
-1961-01-23 00:00:00,60.29,60.29,60.29,60.29,4450000
-1961-01-24 00:00:00,60.45,60.45,60.45,60.45,4280000
-1961-01-25 00:00:00,60.53,60.53,60.53,60.53,4470000
-1961-01-26 00:00:00,60.62,60.62,60.62,60.62,4110000
-1961-01-27 00:00:00,61.24,61.24,61.24,61.24,4510000
-1961-01-30 00:00:00,61.97,61.97,61.97,61.97,5190000
-1961-01-31 00:00:00,61.78,61.78,61.78,61.78,4690000
-1961-02-01 00:00:00,61.9,61.9,61.9,61.9,4380000
-1961-02-02 00:00:00,62.3,62.3,62.3,62.3,4900000
-1961-02-03 00:00:00,62.22,62.22,62.22,62.22,5210000
-1961-02-06 00:00:00,61.76,61.76,61.76,61.76,3890000
-1961-02-07 00:00:00,61.65,61.65,61.65,61.65,4020000
-1961-02-08 00:00:00,62.21,62.21,62.21,62.21,4940000
-1961-02-09 00:00:00,62.02,62.02,62.02,62.02,5590000
-1961-02-10 00:00:00,61.5,61.5,61.5,61.5,4840000
-1961-02-13 00:00:00,61.14,61.14,61.14,61.14,3560000
-1961-02-14 00:00:00,61.41,61.41,61.41,61.41,4490000
-1961-02-15 00:00:00,61.92,61.92,61.92,61.92,5200000
-1961-02-16 00:00:00,62.3,62.3,62.3,62.3,5070000
-1961-02-17 00:00:00,62.1,62.1,62.1,62.1,4640000
-1961-02-20 00:00:00,62.32,62.32,62.32,62.32,4680000
-1961-02-21 00:00:00,62.36,62.36,62.36,62.36,5070000
-1961-02-23 00:00:00,62.59,62.59,62.59,62.59,5620000
-1961-02-24 00:00:00,62.84,62.84,62.84,62.84,5330000
-1961-02-27 00:00:00,63.3,63.3,63.3,63.3,5470000
-1961-02-28 00:00:00,63.44,63.44,63.44,63.44,5830000
-1961-03-01 00:00:00,63.43,63.43,63.43,63.43,4970000
-1961-03-02 00:00:00,63.85,63.85,63.85,63.85,5300000
-1961-03-03 00:00:00,63.95,63.95,63.95,63.95,5530000
-1961-03-06 00:00:00,64.05,64.05,64.05,64.05,5650000
-1961-03-07 00:00:00,63.47,63.47,63.47,63.47,5540000
-1961-03-08 00:00:00,63.44,63.44,63.44,63.44,5910000
-1961-03-09 00:00:00,63.5,63.5,63.5,63.5,6010000
-1961-03-10 00:00:00,63.48,63.48,63.48,63.48,5950000
-1961-03-13 00:00:00,63.66,63.66,63.66,63.66,5080000
-1961-03-14 00:00:00,63.38,63.38,63.38,63.38,4900000
-1961-03-15 00:00:00,63.57,63.57,63.57,63.57,4900000
-1961-03-16 00:00:00,64.21,64.21,64.21,64.21,5610000
-1961-03-17 00:00:00,64.0,64.0,64.0,64.0,5960000
-1961-03-20 00:00:00,64.86,64.86,64.86,64.86,5780000
-1961-03-21 00:00:00,64.74,64.74,64.74,64.74,5800000
-1961-03-22 00:00:00,64.7,64.7,64.7,64.7,5840000
-1961-03-23 00:00:00,64.53,64.53,64.53,64.53,2170000
-1961-03-24 00:00:00,64.42,64.42,64.42,64.42,4390000
-1961-03-27 00:00:00,64.35,64.35,64.35,64.35,4190000
-1961-03-28 00:00:00,64.38,64.38,64.38,64.38,4630000
-1961-03-29 00:00:00,64.93,64.93,64.93,64.93,5330000
-1961-03-30 00:00:00,65.06,65.06,65.06,65.06,5610000
-1961-04-03 00:00:00,65.6,65.6,65.6,65.6,6470000
-1961-04-04 00:00:00,65.66,65.66,65.66,65.66,7080000
-1961-04-05 00:00:00,65.46,65.46,65.46,65.46,5430000
-1961-04-06 00:00:00,65.61,65.61,65.61,65.61,4910000
-1961-04-07 00:00:00,65.96,65.96,65.96,65.96,5100000
-1961-04-10 00:00:00,66.53,66.53,66.53,66.53,5550000
-1961-04-11 00:00:00,66.62,66.62,66.62,66.62,5230000
-1961-04-12 00:00:00,66.31,66.31,66.31,66.31,4870000
-1961-04-13 00:00:00,66.26,66.26,66.26,66.26,4770000
-1961-04-14 00:00:00,66.37,66.37,66.37,66.37,5240000
-1961-04-17 00:00:00,68.68,68.68,68.68,68.68,5860000
-1961-04-18 00:00:00,66.2,66.2,66.2,66.2,4830000
-1961-04-19 00:00:00,65.81,65.81,65.81,65.81,4870000
-1961-04-20 00:00:00,65.82,65.82,65.82,65.82,4810000
-1961-04-21 00:00:00,65.77,65.77,65.77,65.77,4340000
-1961-04-24 00:00:00,64.4,64.4,64.4,64.4,4590000
-1961-04-25 00:00:00,65.3,65.3,65.3,65.3,4670000
-1961-04-26 00:00:00,65.55,65.55,65.55,65.55,4980000
-1961-04-27 00:00:00,65.46,65.46,65.46,65.46,4450000
-1961-04-28 00:00:00,65.31,65.31,65.31,65.31,3710000
-1961-05-01 00:00:00,65.17,65.17,65.17,65.17,3710000
-1961-05-02 00:00:00,65.64,65.64,65.64,65.64,4110000
-1961-05-03 00:00:00,66.18,66.18,66.18,66.18,4940000
-1961-05-04 00:00:00,66.44,66.44,66.44,66.44,5350000
-1961-05-05 00:00:00,66.52,66.52,66.52,66.52,4980000
-1961-05-08 00:00:00,66.41,66.41,66.41,66.41,5170000
-1961-05-09 00:00:00,66.47,66.47,66.47,66.47,5380000
-1961-05-10 00:00:00,66.41,66.41,66.41,66.41,5450000
-1961-05-11 00:00:00,66.39,66.39,66.39,66.39,5170000
-1961-05-12 00:00:00,66.5,66.5,66.5,66.5,4840000
-1961-05-15 00:00:00,66.83,66.83,66.83,66.83,4840000
-1961-05-16 00:00:00,67.08,67.08,67.08,67.08,5110000
-1961-05-17 00:00:00,67.39,67.39,67.39,67.39,5520000
-1961-05-18 00:00:00,66.99,66.99,66.99,66.99,4610000
-1961-05-19 00:00:00,67.27,67.27,67.27,67.27,4200000
-1961-05-22 00:00:00,66.85,66.85,66.85,66.85,4070000
-1961-05-23 00:00:00,66.68,66.68,66.68,66.68,3660000
-1961-05-24 00:00:00,66.26,66.26,66.26,66.26,3970000
-1961-05-25 00:00:00,66.01,66.01,66.01,66.01,3760000
-1961-05-26 00:00:00,66.43,66.43,66.43,66.43,3780000
-1961-05-31 00:00:00,66.56,66.56,66.56,66.56,4320000
-1961-06-01 00:00:00,66.56,66.56,66.56,66.56,3770000
-1961-06-02 00:00:00,66.73,66.73,66.73,66.73,3670000
-1961-06-05 00:00:00,67.08,67.08,67.08,67.08,4150000
-1961-06-06 00:00:00,66.89,66.89,66.89,66.89,4250000
-1961-06-07 00:00:00,65.64,65.64,65.64,65.64,3980000
-1961-06-08 00:00:00,66.67,66.67,66.67,66.67,3810000
-1961-06-09 00:00:00,66.66,66.66,66.66,66.66,3520000
-1961-06-12 00:00:00,66.15,66.15,66.15,66.15,3260000
-1961-06-13 00:00:00,65.8,65.8,65.8,65.8,3030000
-1961-06-14 00:00:00,65.98,65.98,65.98,65.98,3430000
-1961-06-15 00:00:00,65.69,65.69,65.69,65.69,3220000
-1961-06-16 00:00:00,65.18,65.18,65.18,65.18,3380000
-1961-06-19 00:00:00,64.58,64.58,64.58,64.58,3980000
-1961-06-20 00:00:00,65.15,65.15,65.15,65.15,3280000
-1961-06-21 00:00:00,65.14,65.14,65.14,65.14,3210000
-1961-06-22 00:00:00,64.9,64.9,64.9,64.9,2880000
-1961-06-23 00:00:00,65.16,65.16,65.16,65.16,2720000
-1961-06-26 00:00:00,64.47,64.47,64.47,64.47,2690000
-1961-06-27 00:00:00,64.47,64.47,64.47,64.47,3090000
-1961-06-28 00:00:00,64.59,64.59,64.59,64.59,2830000
-1961-06-29 00:00:00,64.52,64.52,64.52,64.52,2560000
-1961-06-30 00:00:00,64.64,64.64,64.64,64.64,2380000
-1961-07-03 00:00:00,65.21,65.21,65.21,65.21,2180000
-1961-07-05 00:00:00,65.63,65.63,65.63,65.63,3270000
-1961-07-06 00:00:00,65.81,65.81,65.81,65.81,3470000
-1961-07-07 00:00:00,65.77,65.77,65.77,65.77,3030000
-1961-07-10 00:00:00,65.71,65.71,65.71,65.71,3180000
-1961-07-11 00:00:00,65.69,65.69,65.69,65.69,3160000
-1961-07-12 00:00:00,65.32,65.32,65.32,65.32,3070000
-1961-07-13 00:00:00,64.86,64.86,64.86,64.86,2670000
-1961-07-14 00:00:00,65.28,65.28,65.28,65.28,2760000
-1961-07-17 00:00:00,64.79,64.79,64.79,64.79,2690000
-1961-07-18 00:00:00,64.41,64.41,64.41,64.41,3010000
-1961-07-19 00:00:00,64.7,64.7,64.7,64.7,2940000
-1961-07-20 00:00:00,64.71,64.71,64.71,64.71,2530000
-1961-07-21 00:00:00,64.86,64.86,64.86,64.86,2360000
-1961-07-24 00:00:00,64.87,64.87,64.87,64.87,2490000
-1961-07-25 00:00:00,65.23,65.23,65.23,65.23,3010000
-1961-07-26 00:00:00,65.84,65.84,65.84,65.84,4070000
-1961-07-27 00:00:00,66.61,66.61,66.61,66.61,4170000
-1961-07-28 00:00:00,66.71,66.71,66.71,66.71,3610000
-1961-07-31 00:00:00,66.76,66.76,66.76,66.76,3170000
-1961-08-01 00:00:00,67.37,67.37,67.37,67.37,3990000
-1961-08-02 00:00:00,66.94,66.94,66.94,66.94,4300000
-1961-08-03 00:00:00,67.29,67.29,67.29,67.29,3650000
-1961-08-04 00:00:00,67.68,67.68,67.68,67.68,3710000
-1961-08-07 00:00:00,67.67,67.67,67.67,67.67,3560000
-1961-08-08 00:00:00,67.82,67.82,67.82,67.82,4050000
-1961-08-09 00:00:00,67.74,67.74,67.74,67.74,3710000
-1961-08-10 00:00:00,67.95,67.95,67.95,67.95,3570000
-1961-08-11 00:00:00,68.06,68.06,68.06,68.06,3260000
-1961-08-14 00:00:00,67.72,67.72,67.72,67.72,3120000
-1961-08-15 00:00:00,67.55,67.55,67.55,67.55,3320000
-1961-08-16 00:00:00,67.73,67.73,67.73,67.73,3430000
-1961-08-17 00:00:00,68.11,68.11,68.11,68.11,4130000
-1961-08-18 00:00:00,68.29,68.29,68.29,68.29,4030000
-1961-08-21 00:00:00,68.43,68.43,68.43,68.43,3880000
-1961-08-22 00:00:00,68.44,68.44,68.44,68.44,3640000
-1961-08-23 00:00:00,67.98,67.98,67.98,67.98,3550000
-1961-08-24 00:00:00,67.59,67.59,67.59,67.59,3090000
-1961-08-25 00:00:00,67.67,67.67,67.67,67.67,3050000
-1961-08-28 00:00:00,67.7,67.7,67.7,67.7,3150000
-1961-08-29 00:00:00,67.55,67.55,67.55,67.55,3160000
-1961-08-30 00:00:00,67.81,67.81,67.81,67.81,3220000
-1961-08-31 00:00:00,68.07,68.07,68.07,68.07,2920000
-1961-09-01 00:00:00,68.19,68.19,68.19,68.19,2710000
-1961-09-05 00:00:00,67.96,67.96,67.96,67.96,3000000
-1961-09-06 00:00:00,68.46,68.46,68.46,68.46,3440000
-1961-09-07 00:00:00,68.35,68.35,68.35,68.35,3900000
-1961-09-08 00:00:00,67.88,67.88,67.88,67.88,3430000
-1961-09-11 00:00:00,67.28,67.28,67.28,67.28,2790000
-1961-09-12 00:00:00,67.96,67.96,67.96,67.96,2950000
-1961-09-13 00:00:00,68.01,68.01,68.01,68.01,3110000
-1961-09-14 00:00:00,67.53,67.53,67.53,67.53,2920000
-1961-09-15 00:00:00,67.65,67.65,67.65,67.65,3130000
-1961-09-18 00:00:00,67.21,67.21,67.21,67.21,3550000
-1961-09-19 00:00:00,66.08,66.08,66.08,66.08,3260000
-1961-09-20 00:00:00,66.96,66.96,66.96,66.96,2700000
-1961-09-21 00:00:00,66.99,66.99,66.99,66.99,3340000
-1961-09-22 00:00:00,66.72,66.72,66.72,66.72,3070000
-1961-09-25 00:00:00,65.77,65.77,65.77,65.77,3700000
-1961-09-26 00:00:00,65.78,65.78,65.78,65.78,3320000
-1961-09-27 00:00:00,66.47,66.47,66.47,66.47,3440000
-1961-09-28 00:00:00,66.58,66.58,66.58,66.58,3000000
-1961-09-29 00:00:00,66.73,66.73,66.73,66.73,3060000
-1961-10-02 00:00:00,66.77,66.77,66.77,66.77,2800000
-1961-10-03 00:00:00,66.73,66.73,66.73,66.73,2680000
-1961-10-04 00:00:00,67.18,67.18,67.18,67.18,3380000
-1961-10-05 00:00:00,67.77,67.77,67.77,67.77,3920000
-1961-10-06 00:00:00,66.97,66.97,66.97,66.97,3470000
-1961-10-09 00:00:00,67.94,67.94,67.94,67.94,2920000
-1961-10-10 00:00:00,68.11,68.11,68.11,68.11,3430000
-1961-10-11 00:00:00,68.17,68.17,68.17,68.17,3670000
-1961-10-12 00:00:00,68.16,68.16,68.16,68.16,3060000
-1961-10-13 00:00:00,68.04,68.04,68.04,68.04,3090000
-1961-10-16 00:00:00,67.85,67.85,67.85,67.85,2840000
-1961-10-17 00:00:00,67.87,67.87,67.87,67.87,3110000
-1961-10-18 00:00:00,68.21,68.21,68.21,68.21,3520000
-1961-10-19 00:00:00,68.45,68.45,68.45,68.45,3850000
-1961-10-20 00:00:00,68.0,68.0,68.0,68.0,3470000
-1961-10-23 00:00:00,68.06,68.06,68.06,68.06,3440000
-1961-10-24 00:00:00,67.98,67.98,67.98,67.98,3430000
-1961-10-25 00:00:00,68.34,68.34,68.34,68.34,3590000
-1961-10-26 00:00:00,68.46,68.46,68.46,68.46,3330000
-1961-10-27 00:00:00,68.34,68.34,68.34,68.34,3200000
-1961-10-30 00:00:00,68.42,68.42,68.42,68.42,3430000
-1961-10-31 00:00:00,68.62,68.62,68.62,68.62,3350000
-1961-11-01 00:00:00,68.73,68.73,68.73,68.73,3210000
-1961-11-02 00:00:00,69.11,69.11,69.11,69.11,3890000
-1961-11-03 00:00:00,69.47,69.47,69.47,69.47,4070000
-1961-11-06 00:00:00,70.01,70.01,70.01,70.01,4340000
-1961-11-08 00:00:00,70.87,70.87,70.87,70.87,6090000
-1961-11-09 00:00:00,70.77,70.77,70.77,70.77,4680000
-1961-11-10 00:00:00,71.07,71.07,71.07,71.07,4180000
-1961-11-13 00:00:00,71.27,71.27,71.27,71.27,4540000
-1961-11-14 00:00:00,71.66,71.66,71.66,71.66,4750000
-1961-11-15 00:00:00,71.67,71.67,71.67,71.67,4660000
-1961-11-16 00:00:00,71.62,71.62,71.62,71.62,3980000
-1961-11-17 00:00:00,71.62,71.62,71.62,71.62,3960000
-1961-11-20 00:00:00,71.72,71.72,71.72,71.72,4190000
-1961-11-21 00:00:00,71.78,71.78,71.78,71.78,4890000
-1961-11-22 00:00:00,71.7,71.7,71.7,71.7,4500000
-1961-11-24 00:00:00,71.84,71.84,71.84,71.84,4020000
-1961-11-27 00:00:00,71.85,71.85,71.85,71.85,4700000
-1961-11-28 00:00:00,71.75,71.75,71.75,71.75,4360000
-1961-11-29 00:00:00,71.7,71.7,71.7,71.7,4550000
-1961-11-30 00:00:00,71.32,71.32,71.32,71.32,4210000
-1961-12-01 00:00:00,71.78,71.78,71.78,71.78,4420000
-1961-12-04 00:00:00,72.01,72.01,72.01,72.01,4560000
-1961-12-05 00:00:00,71.93,71.93,71.93,71.93,4330000
-1961-12-06 00:00:00,71.99,71.99,71.99,71.99,4200000
-1961-12-07 00:00:00,71.7,71.7,71.7,71.7,3900000
-1961-12-08 00:00:00,72.04,72.04,72.04,72.04,4010000
-1961-12-11 00:00:00,72.39,72.39,72.39,72.39,4360000
-1961-12-12 00:00:00,72.64,72.64,72.64,72.64,4680000
-1961-12-13 00:00:00,72.53,72.53,72.53,72.53,4890000
-1961-12-14 00:00:00,71.98,71.98,71.98,71.98,4350000
-1961-12-15 00:00:00,72.01,72.01,72.01,72.01,3710000
-1961-12-18 00:00:00,71.76,71.76,71.76,71.76,3810000
-1961-12-19 00:00:00,71.26,71.26,71.26,71.26,3440000
-1961-12-20 00:00:00,71.12,71.12,71.12,71.12,3640000
-1961-12-21 00:00:00,70.86,70.86,70.86,70.86,3440000
-1961-12-22 00:00:00,70.91,70.91,70.91,70.91,3390000
-1961-12-26 00:00:00,71.02,71.02,71.02,71.02,3180000
-1961-12-27 00:00:00,71.65,71.65,71.65,71.65,4170000
-1961-12-28 00:00:00,71.69,71.69,71.69,71.69,4530000
-1961-12-29 00:00:00,71.55,71.55,71.55,71.55,5370000
-1962-01-02 00:00:00,71.55,71.96,70.71,70.96,3120000
-1962-01-03 00:00:00,70.96,71.48,70.38,71.13,3590000
-1962-01-04 00:00:00,71.13,71.62,70.45,70.64,4450000
-1962-01-05 00:00:00,70.64,70.84,69.35,69.66,4630000
-1962-01-08 00:00:00,69.66,69.84,68.17,69.12,4620000
-1962-01-09 00:00:00,69.12,69.93,68.83,69.15,3600000
-1962-01-10 00:00:00,69.15,69.58,68.62,68.96,3300000
-1962-01-11 00:00:00,68.96,69.54,68.57,69.37,3390000
-1962-01-12 00:00:00,69.37,70.17,69.23,69.61,3730000
-1962-01-15 00:00:00,69.61,69.96,69.06,69.47,3450000
-1962-01-16 00:00:00,69.47,69.61,68.68,69.07,3650000
-1962-01-17 00:00:00,69.07,69.31,68.13,68.32,3780000
-1962-01-18 00:00:00,68.32,68.73,67.75,68.39,3460000
-1962-01-19 00:00:00,68.39,70.08,68.14,68.75,3800000
-1962-01-22 00:00:00,68.75,69.37,68.45,68.81,3810000
-1962-01-23 00:00:00,68.81,68.96,68.0,68.29,3350000
-1962-01-24 00:00:00,68.29,68.68,67.55,68.4,3760000
-1962-01-25 00:00:00,68.4,69.05,68.1,68.35,3560000
-1962-01-26 00:00:00,68.35,68.67,67.83,68.13,3330000
-1962-01-29 00:00:00,68.13,68.5,67.55,67.9,3050000
-1962-01-30 00:00:00,67.9,68.65,67.62,68.17,3520000
-1962-01-31 00:00:00,68.17,69.09,68.12,68.84,3840000
-1962-02-01 00:00:00,68.84,69.65,68.56,69.26,4260000
-1962-02-02 00:00:00,69.26,70.02,69.02,69.81,3950000
-1962-02-05 00:00:00,69.81,70.3,69.42,69.88,3890000
-1962-02-06 00:00:00,69.88,70.32,69.41,69.96,3650000
-1962-02-07 00:00:00,69.96,70.67,69.78,70.42,4140000
-1962-02-08 00:00:00,70.42,70.95,70.16,70.58,3810000
-1962-02-09 00:00:00,70.58,70.83,69.93,70.48,3370000
-1962-02-12 00:00:00,70.48,70.81,70.14,70.46,2620000
-1962-02-13 00:00:00,70.46,70.89,70.07,70.45,3400000
-1962-02-14 00:00:00,70.45,70.79,70.03,70.42,3630000
-1962-02-15 00:00:00,70.42,71.06,70.23,70.74,3470000
-1962-02-16 00:00:00,70.74,71.13,70.27,70.59,3700000
-1962-02-19 00:00:00,70.59,70.96,70.12,70.41,3350000
-1962-02-20 00:00:00,70.41,70.91,70.13,70.66,3300000
-1962-02-21 00:00:00,70.66,70.97,70.12,70.32,3310000
-1962-02-23 00:00:00,70.32,70.57,69.73,70.16,3230000
-1962-02-26 00:00:00,70.16,70.33,69.44,69.76,2910000
-1962-02-27 00:00:00,69.76,70.32,69.48,69.89,3110000
-1962-02-28 00:00:00,69.89,70.42,69.57,69.96,3030000
-1962-03-01 00:00:00,69.96,70.6,69.76,70.2,2960000
-1962-03-02 00:00:00,70.16,70.16,69.75,70.16,2980000
-1962-03-05 00:00:00,70.16,70.48,69.65,70.01,3020000
-1962-03-06 00:00:00,70.01,70.24,69.46,69.78,2870000
-1962-03-07 00:00:00,69.78,70.07,69.37,69.69,2890000
-1962-03-08 00:00:00,69.69,70.37,69.4,70.19,3210000
-1962-03-09 00:00:00,70.19,70.71,70.0,70.42,3340000
-1962-03-12 00:00:00,70.42,70.76,70.02,70.4,3280000
-1962-03-13 00:00:00,70.4,70.86,70.06,70.6,3200000
-1962-03-14 00:00:00,70.6,71.25,70.48,70.91,3670000
-1962-03-15 00:00:00,70.91,71.44,70.59,71.06,3250000
-1962-03-16 00:00:00,71.06,71.34,70.67,70.94,3060000
-1962-03-19 00:00:00,70.94,71.31,70.53,70.85,3220000
-1962-03-20 00:00:00,70.85,71.08,70.4,70.66,3060000
-1962-03-21 00:00:00,70.66,70.93,70.16,70.51,3360000
-1962-03-22 00:00:00,70.51,70.84,70.14,70.4,3130000
-1962-03-23 00:00:00,70.4,70.78,70.12,70.45,3050000
-1962-03-26 00:00:00,70.45,70.63,69.73,69.89,3040000
-1962-03-27 00:00:00,69.89,70.2,69.41,69.7,3090000
-1962-03-28 00:00:00,69.7,70.33,69.54,70.04,2940000
-1962-03-29 00:00:00,70.04,70.5,69.81,70.01,2870000
-1962-03-30 00:00:00,70.01,70.09,69.16,69.55,2950000
-1962-04-02 00:00:00,69.55,69.82,69.13,69.37,2790000
-1962-04-03 00:00:00,69.37,69.53,68.53,68.81,3350000
-1962-04-04 00:00:00,68.81,69.22,68.33,68.49,3290000
-1962-04-05 00:00:00,68.49,69.09,68.12,68.91,3130000
-1962-04-06 00:00:00,68.91,69.42,68.58,68.84,2730000
-1962-04-09 00:00:00,68.84,69.02,68.09,68.31,3020000
-1962-04-10 00:00:00,68.31,68.8,67.94,68.56,2880000
-1962-04-11 00:00:00,68.56,69.26,68.24,68.41,3240000
-1962-04-12 00:00:00,68.41,68.43,67.47,67.9,3320000
-1962-04-13 00:00:00,67.9,68.11,67.03,67.9,3470000
-1962-04-16 00:00:00,67.9,68.19,67.21,67.6,3070000
-1962-04-17 00:00:00,67.6,68.2,67.24,67.9,2940000
-1962-04-18 00:00:00,67.9,68.72,67.83,68.27,3350000
-1962-04-19 00:00:00,68.27,68.9,68.07,68.59,3100000
-1962-04-23 00:00:00,68.59,69.01,68.17,68.53,3240000
-1962-04-24 00:00:00,68.53,68.91,68.16,68.46,3040000
-1962-04-25 00:00:00,68.46,68.58,67.53,67.71,3340000
-1962-04-26 00:00:00,67.71,67.97,66.92,67.05,3650000
-1962-04-27 00:00:00,67.05,67.61,65.99,66.3,4140000
-1962-04-30 00:00:00,66.3,66.9,64.95,65.24,4150000
-1962-05-01 00:00:00,65.24,65.94,63.76,65.7,5100000
-1962-05-02 00:00:00,65.7,66.67,65.56,65.99,3780000
-1962-05-03 00:00:00,65.99,66.93,65.81,66.53,3320000
-1962-05-04 00:00:00,66.53,66.8,65.8,66.24,3010000
-1962-05-07 00:00:00,66.24,66.56,65.66,66.02,2530000
-1962-05-08 00:00:00,66.02,66.13,64.88,65.17,3020000
-1962-05-09 00:00:00,65.17,65.17,64.02,64.26,3670000
-1962-05-10 00:00:00,64.26,64.39,62.99,63.57,4730000
-1962-05-11 00:00:00,63.57,64.1,62.44,62.65,4510000
-1962-05-14 00:00:00,62.65,63.31,61.11,63.1,5990000
-1962-05-15 00:00:00,63.41,64.87,63.41,64.29,4780000
-1962-05-16 00:00:00,64.29,64.88,63.82,64.27,3360000
-1962-05-17 00:00:00,64.27,64.41,63.38,63.93,2950000
-1962-05-18 00:00:00,63.93,64.14,63.29,63.82,2490000
-1962-05-21 00:00:00,63.82,64.0,63.21,63.59,2260000
-1962-05-22 00:00:00,63.59,63.69,62.26,62.34,3640000
-1962-05-23 00:00:00,62.34,62.42,60.9,61.11,5450000
-1962-05-24 00:00:00,61.11,61.79,60.36,60.62,5250000
-1962-05-25 00:00:00,60.62,60.98,59.0,59.47,6380000
-1962-05-28 00:00:00,59.15,59.15,55.42,55.5,9350000
-1962-05-29 00:00:00,55.5,58.29,53.13,58.08,14750000
-1962-05-31 00:00:00,58.8,60.82,58.8,59.63,10710000
-1962-06-01 00:00:00,59.63,59.96,58.52,59.38,5760000
-1962-06-04 00:00:00,59.12,59.12,57.14,57.27,5380000
-1962-06-05 00:00:00,57.27,58.42,56.33,57.57,6140000
-1962-06-06 00:00:00,57.64,59.17,57.64,58.39,4190000
-1962-06-07 00:00:00,58.39,58.9,58.0,58.4,2760000
-1962-06-08 00:00:00,58.4,58.97,58.14,58.45,2560000
-1962-06-11 00:00:00,58.45,58.58,57.51,57.82,2870000
-1962-06-12 00:00:00,57.66,57.66,56.23,56.34,4690000
-1962-06-13 00:00:00,56.34,56.8,55.24,55.5,5850000
-1962-06-14 00:00:00,55.5,56.0,54.12,54.33,6240000
-1962-06-15 00:00:00,54.33,55.96,53.66,55.89,7130000
-1962-06-18 00:00:00,55.89,56.53,54.97,55.74,4580000
-1962-06-19 00:00:00,55.74,55.88,54.98,55.54,2680000
-1962-06-20 00:00:00,55.54,55.92,54.66,54.78,3360000
-1962-06-21 00:00:00,54.78,54.78,53.5,53.59,4560000
-1962-06-22 00:00:00,53.59,53.78,52.48,52.68,5640000
-1962-06-25 00:00:00,52.68,52.96,51.35,52.45,7090000
-1962-06-26 00:00:00,52.45,53.58,52.1,52.32,4630000
-1962-06-27 00:00:00,52.32,52.83,51.77,52.6,3890000
-1962-06-28 00:00:00,52.98,54.64,52.98,54.41,5440000
-1962-06-29 00:00:00,54.41,55.47,54.2,54.75,4720000
-1962-07-02 00:00:00,54.75,56.02,54.47,55.86,3450000
-1962-07-03 00:00:00,55.86,56.74,55.57,56.49,3920000
-1962-07-05 00:00:00,56.49,57.1,56.15,56.81,3350000
-1962-07-06 00:00:00,56.73,56.73,55.64,56.17,3110000
-1962-07-09 00:00:00,56.17,56.73,55.54,56.55,2950000
-1962-07-10 00:00:00,56.99,58.36,56.99,57.2,7120000
-1962-07-11 00:00:00,57.2,57.95,56.77,57.73,4250000
-1962-07-12 00:00:00,57.73,58.67,57.59,58.03,5370000
-1962-07-13 00:00:00,58.03,58.18,57.23,57.83,3380000
-1962-07-16 00:00:00,57.83,58.1,57.18,57.83,3130000
-1962-07-17 00:00:00,57.83,57.96,56.68,56.78,3500000
-1962-07-18 00:00:00,56.78,56.81,55.86,56.2,3620000
-1962-07-19 00:00:00,56.2,56.95,55.96,56.42,3090000
-1962-07-20 00:00:00,56.42,57.09,56.27,56.81,2610000
-1962-07-23 00:00:00,56.81,57.32,56.53,56.8,2770000
-1962-07-24 00:00:00,56.8,56.93,56.14,56.36,2560000
-1962-07-25 00:00:00,56.36,56.67,55.78,56.46,2910000
-1962-07-26 00:00:00,56.46,57.18,56.16,56.77,2790000
-1962-07-27 00:00:00,56.77,57.36,56.56,57.2,2890000
-1962-07-30 00:00:00,57.2,57.98,57.08,57.83,3200000
-1962-07-31 00:00:00,57.83,58.58,57.74,58.23,4190000
-1962-08-01 00:00:00,58.23,58.3,57.51,57.75,3100000
-1962-08-02 00:00:00,57.75,58.2,57.38,57.98,3410000
-1962-08-03 00:00:00,57.98,58.32,57.63,58.12,5990000
-1962-08-06 00:00:00,58.12,58.35,57.54,57.75,3110000
-1962-08-07 00:00:00,57.75,57.81,57.07,57.36,2970000
-1962-08-08 00:00:00,57.36,57.64,56.76,57.51,3080000
-1962-08-09 00:00:00,57.51,57.88,57.19,57.57,2670000
-1962-08-10 00:00:00,57.57,57.85,57.16,57.55,2470000
-1962-08-13 00:00:00,57.55,57.9,57.22,57.63,2670000
-1962-08-14 00:00:00,57.63,58.43,57.41,58.25,3640000
-1962-08-15 00:00:00,58.25,59.11,58.22,58.66,4880000
-1962-08-16 00:00:00,58.66,59.11,58.24,58.64,4180000
-1962-08-17 00:00:00,58.64,59.24,58.43,59.01,3430000
-1962-08-20 00:00:00,59.01,59.72,58.9,59.37,4580000
-1962-08-21 00:00:00,59.37,59.66,58.9,59.12,3730000
-1962-08-22 00:00:00,59.12,59.93,58.91,59.78,4520000
-1962-08-23 00:00:00,59.78,60.33,59.47,59.7,4770000
-1962-08-24 00:00:00,59.7,59.92,59.18,59.58,2890000
-1962-08-27 00:00:00,59.58,59.94,59.24,59.55,3140000
-1962-08-28 00:00:00,59.55,59.61,58.66,58.79,3180000
-1962-08-29 00:00:00,58.79,58.96,58.17,58.66,2900000
-1962-08-30 00:00:00,58.66,59.06,58.39,58.68,2260000
-1962-08-31 00:00:00,58.68,59.25,58.45,59.12,2830000
-1962-09-04 00:00:00,59.12,59.49,58.44,58.56,2970000
-1962-09-05 00:00:00,58.56,58.77,57.95,58.12,3050000
-1962-09-06 00:00:00,58.12,58.6,57.72,58.36,3180000
-1962-09-07 00:00:00,58.36,58.9,58.09,58.38,2890000
-1962-09-10 00:00:00,58.38,58.64,57.88,58.45,2520000
-1962-09-11 00:00:00,58.45,58.93,58.17,58.59,3040000
-1962-09-12 00:00:00,58.59,59.06,58.4,58.84,3100000
-1962-09-13 00:00:00,58.84,59.18,58.46,58.7,3100000
-1962-09-14 00:00:00,58.7,59.14,58.4,58.89,2880000
-1962-09-17 00:00:00,58.89,59.42,58.65,59.08,3330000
-1962-09-18 00:00:00,59.08,59.54,58.77,59.03,3690000
-1962-09-19 00:00:00,59.03,59.26,58.59,58.95,2950000
-1962-09-20 00:00:00,58.95,59.29,58.33,58.54,3350000
-1962-09-21 00:00:00,58.54,58.64,57.43,57.69,4280000
-1962-09-24 00:00:00,57.45,57.45,56.3,56.63,5000000
-1962-09-25 00:00:00,56.63,57.22,56.12,56.96,3620000
-1962-09-26 00:00:00,56.96,57.29,55.92,56.15,3550000
-1962-09-27 00:00:00,56.15,56.55,55.53,55.77,3540000
-1962-09-28 00:00:00,55.77,56.58,55.59,56.27,2850000
-1962-10-01 00:00:00,56.27,56.31,55.26,55.49,3090000
-1962-10-02 00:00:00,55.49,56.46,55.31,56.1,3000000
-1962-10-03 00:00:00,56.1,56.71,55.84,56.16,2610000
-1962-10-04 00:00:00,56.16,56.84,55.9,56.7,2530000
-1962-10-05 00:00:00,56.7,57.3,56.55,57.07,2730000
-1962-10-08 00:00:00,57.07,57.41,56.68,57.07,1950000
-1962-10-09 00:00:00,57.07,57.4,56.71,57.2,2340000
-1962-10-10 00:00:00,57.2,57.83,56.96,57.24,3040000
-1962-10-11 00:00:00,57.24,57.46,56.78,57.05,2460000
-1962-10-12 00:00:00,57.05,57.21,56.66,56.95,2020000
-1962-10-15 00:00:00,56.95,57.5,56.66,57.27,2640000
-1962-10-16 00:00:00,57.27,57.63,56.87,57.08,2860000
-1962-10-17 00:00:00,57.08,57.23,56.37,56.89,3240000
-1962-10-18 00:00:00,56.89,57.02,56.18,56.34,3280000
-1962-10-19 00:00:00,56.34,56.54,55.34,55.59,4650000
-1962-10-22 00:00:00,55.48,55.48,54.38,54.96,5690000
-1962-10-23 00:00:00,54.96,55.19,53.24,53.49,6110000
-1962-10-24 00:00:00,53.49,55.44,52.55,55.21,6720000
-1962-10-25 00:00:00,55.17,55.17,53.82,54.69,3950000
-1962-10-26 00:00:00,54.69,54.96,54.08,54.54,2580000
-1962-10-29 00:00:00,55.34,56.38,55.34,55.72,4280000
-1962-10-30 00:00:00,55.72,56.84,55.52,56.54,3830000
-1962-10-31 00:00:00,56.54,57.0,56.19,56.52,3090000
-1962-11-01 00:00:00,56.52,57.31,55.9,57.12,3400000
-1962-11-02 00:00:00,57.12,58.19,56.78,57.75,5470000
-1962-11-05 00:00:00,57.75,58.7,57.69,58.35,4320000
-1962-11-07 00:00:00,58.35,59.11,57.76,58.71,4580000
-1962-11-08 00:00:00,58.71,59.12,58.09,58.32,4160000
-1962-11-09 00:00:00,58.32,58.99,57.9,58.78,4340000
-1962-11-12 00:00:00,58.78,60.0,58.59,59.59,5090000
-1962-11-13 00:00:00,59.59,60.06,59.06,59.46,4550000
-1962-11-14 00:00:00,59.46,60.41,59.18,60.16,5090000
-1962-11-15 00:00:00,60.16,60.67,59.74,59.97,5050000
-1962-11-16 00:00:00,59.97,60.46,59.46,60.16,4000000
-1962-11-19 00:00:00,60.16,60.42,59.46,59.82,3410000
-1962-11-20 00:00:00,59.82,60.63,59.57,60.45,4290000
-1962-11-21 00:00:00,60.45,61.18,60.19,60.81,5100000
-1962-11-23 00:00:00,60.81,62.03,60.66,61.54,5660000
-1962-11-26 00:00:00,61.54,62.13,60.95,61.36,5650000
-1962-11-27 00:00:00,61.36,62.04,60.98,61.73,5500000
-1962-11-28 00:00:00,61.73,62.48,61.51,62.12,5980000
-1962-11-29 00:00:00,62.12,62.72,61.69,62.41,5810000
-1962-11-30 00:00:00,62.41,62.78,61.78,62.26,4570000
-1962-12-03 00:00:00,62.26,62.45,61.28,61.94,3810000
-1962-12-04 00:00:00,61.94,62.93,61.77,62.64,5210000
-1962-12-05 00:00:00,62.64,63.5,62.37,62.39,6280000
-1962-12-06 00:00:00,62.39,63.36,62.28,62.93,4600000
-1962-12-07 00:00:00,62.93,63.43,62.45,63.06,3900000
-1962-12-10 00:00:00,63.06,63.35,61.96,62.27,4270000
-1962-12-11 00:00:00,62.27,62.58,61.72,62.32,3700000
-1962-12-12 00:00:00,62.32,63.16,62.13,62.63,3760000
-1962-12-13 00:00:00,62.63,63.07,62.09,62.42,3380000
-1962-12-14 00:00:00,62.42,62.83,61.96,62.57,3280000
-1962-12-17 00:00:00,62.57,62.95,62.14,62.37,3590000
-1962-12-18 00:00:00,62.37,62.66,61.78,62.07,3620000
-1962-12-19 00:00:00,62.07,62.81,61.72,62.58,4000000
-1962-12-20 00:00:00,62.58,63.28,62.44,62.82,4220000
-1962-12-21 00:00:00,62.82,63.13,62.26,62.64,3470000
-1962-12-24 00:00:00,62.64,63.03,62.19,62.63,3180000
-1962-12-26 00:00:00,62.63,63.32,62.56,63.02,3370000
-1962-12-27 00:00:00,63.02,63.41,62.67,62.93,3670000
-1962-12-28 00:00:00,62.93,63.25,62.53,62.96,4140000
-1962-12-31 00:00:00,62.96,63.43,62.68,63.1,5420000
-1963-01-02 00:00:00,63.1,63.39,62.32,62.69,2540000
-1963-01-03 00:00:00,62.69,63.89,62.67,63.72,4570000
-1963-01-04 00:00:00,63.72,64.45,63.57,64.13,5400000
-1963-01-07 00:00:00,64.13,64.59,63.67,64.12,4440000
-1963-01-08 00:00:00,64.12,64.98,64.0,64.74,5410000
-1963-01-09 00:00:00,64.74,65.22,64.32,64.59,5110000
-1963-01-10 00:00:00,64.59,65.16,64.33,64.71,4520000
-1963-01-11 00:00:00,64.71,65.1,64.31,64.85,4410000
-1963-01-14 00:00:00,64.85,65.5,64.61,65.2,5000000
-1963-01-15 00:00:00,65.2,65.62,64.82,65.11,5930000
-1963-01-16 00:00:00,65.11,65.25,64.42,64.67,4260000
-1963-01-17 00:00:00,64.67,65.4,64.35,65.13,5230000
-1963-01-18 00:00:00,65.13,65.7,64.86,65.18,4760000
-1963-01-21 00:00:00,65.18,65.52,64.64,65.28,4090000
-1963-01-22 00:00:00,65.28,65.8,65.03,65.44,4810000
-1963-01-23 00:00:00,65.44,65.91,65.23,65.62,4820000
-1963-01-24 00:00:00,65.62,66.09,65.33,65.75,4810000
-1963-01-25 00:00:00,65.75,66.23,65.38,65.92,4770000
-1963-01-28 00:00:00,65.92,66.59,65.77,66.24,4720000
-1963-01-29 00:00:00,66.24,66.58,65.83,66.23,4360000
-1963-01-30 00:00:00,66.23,66.33,65.55,65.85,3740000
-1963-01-31 00:00:00,65.85,66.45,65.51,66.2,4270000
-1963-02-01 00:00:00,66.31,66.31,66.31,66.31,4280000
-1963-02-04 00:00:00,66.31,66.66,65.89,66.17,3670000
-1963-02-05 00:00:00,66.17,66.35,65.38,66.11,4050000
-1963-02-06 00:00:00,66.11,66.76,65.88,66.4,4340000
-1963-02-07 00:00:00,66.4,66.81,65.91,66.17,4240000
-1963-02-08 00:00:00,66.17,66.45,65.65,66.17,3890000
-1963-02-11 00:00:00,66.17,66.41,65.5,65.76,3880000
-1963-02-12 00:00:00,65.76,66.01,65.16,65.83,3710000
-1963-02-13 00:00:00,65.83,66.53,65.56,66.15,4960000
-1963-02-14 00:00:00,66.15,66.75,65.93,66.35,5640000
-1963-02-15 00:00:00,66.35,66.74,65.96,66.41,4410000
-1963-02-18 00:00:00,66.41,66.96,66.1,66.52,4700000
-1963-02-19 00:00:00,66.52,66.67,65.92,66.2,4130000
-1963-02-20 00:00:00,66.2,66.28,65.44,65.83,4120000
-1963-02-21 00:00:00,65.83,66.23,65.36,65.92,3980000
-1963-02-25 00:00:00,65.92,66.09,65.24,65.46,3680000
-1963-02-26 00:00:00,65.46,65.86,65.06,65.47,3670000
-1963-02-27 00:00:00,65.47,65.74,64.86,65.01,3680000
-1963-02-28 00:00:00,65.01,65.14,64.08,64.29,4090000
-1963-03-01 00:00:00,64.29,64.75,63.8,64.1,3920000
-1963-03-04 00:00:00,64.1,65.08,63.88,64.72,3650000
-1963-03-05 00:00:00,64.72,65.27,64.41,64.74,3280000
-1963-03-06 00:00:00,64.74,65.06,64.31,64.85,3100000
-1963-03-07 00:00:00,64.85,65.6,64.81,65.26,3350000
-1963-03-08 00:00:00,65.26,65.74,65.03,65.33,3360000
-1963-03-11 00:00:00,65.33,65.86,65.11,65.51,3180000
-1963-03-12 00:00:00,65.51,65.97,65.26,65.67,3350000
-1963-03-13 00:00:00,65.67,66.27,65.54,65.91,4120000
-1963-03-14 00:00:00,65.91,66.21,65.39,65.6,3540000
-1963-03-15 00:00:00,65.6,66.22,65.39,65.93,3400000
-1963-03-18 00:00:00,65.93,66.17,65.36,65.61,3250000
-1963-03-19 00:00:00,65.61,65.85,65.19,65.47,3180000
-1963-03-20 00:00:00,65.47,66.15,65.3,65.95,3690000
-1963-03-21 00:00:00,65.95,66.25,65.6,65.85,3220000
-1963-03-22 00:00:00,65.85,66.44,65.68,66.19,3820000
-1963-03-25 00:00:00,66.19,66.6,65.92,66.21,3700000
-1963-03-26 00:00:00,66.21,66.73,66.01,66.4,4100000
-1963-03-27 00:00:00,66.4,66.93,66.21,66.68,4270000
-1963-03-28 00:00:00,66.68,67.01,66.32,66.58,3890000
-1963-03-29 00:00:00,66.58,66.9,66.23,66.57,3390000
-1963-04-01 00:00:00,66.57,67.18,66.23,66.85,3890000
-1963-04-02 00:00:00,66.85,67.36,66.51,66.84,4360000
-1963-04-03 00:00:00,66.84,67.55,66.63,67.36,4660000
-1963-04-04 00:00:00,67.36,68.12,67.28,67.85,5300000
-1963-04-05 00:00:00,67.85,68.46,67.46,68.28,5240000
-1963-04-08 00:00:00,68.28,68.91,68.05,68.52,5940000
-1963-04-09 00:00:00,68.52,68.84,68.03,68.45,5090000
-1963-04-10 00:00:00,68.45,68.89,67.66,68.29,5880000
-1963-04-11 00:00:00,68.29,69.07,67.97,68.77,5250000
-1963-04-15 00:00:00,68.77,69.56,68.58,69.09,5930000
-1963-04-16 00:00:00,69.09,69.61,68.66,69.14,5570000
-1963-04-17 00:00:00,69.14,69.37,68.47,68.92,5220000
-1963-04-18 00:00:00,68.92,69.34,68.56,68.89,4770000
-1963-04-19 00:00:00,68.89,69.46,68.6,69.23,4660000
-1963-04-22 00:00:00,69.23,69.82,69.01,69.3,5180000
-1963-04-23 00:00:00,69.3,69.83,68.95,69.53,5220000
-1963-04-24 00:00:00,69.53,70.12,69.34,69.72,5910000
-1963-04-25 00:00:00,69.72,70.08,69.25,69.76,5070000
-1963-04-26 00:00:00,69.76,70.11,69.23,69.7,4490000
-1963-04-29 00:00:00,69.7,70.04,69.26,69.65,3980000
-1963-04-30 00:00:00,69.65,70.18,69.26,69.8,4680000
-1963-05-01 00:00:00,69.8,70.43,69.61,69.97,5060000
-1963-05-02 00:00:00,69.97,70.5,69.75,70.17,4480000
-1963-05-03 00:00:00,70.17,70.51,69.78,70.03,4760000
-1963-05-06 00:00:00,70.03,70.31,69.32,69.53,4090000
-1963-05-07 00:00:00,69.53,69.92,69.03,69.44,4140000
-1963-05-08 00:00:00,69.44,70.24,69.23,70.01,5140000
-1963-05-09 00:00:00,70.01,70.74,69.86,70.35,5600000
-1963-05-10 00:00:00,70.35,70.81,69.99,70.52,5260000
-1963-05-13 00:00:00,70.52,70.89,70.11,70.48,4920000
-1963-05-14 00:00:00,70.48,70.73,69.92,70.21,4740000
-1963-05-15 00:00:00,70.21,70.77,69.87,70.43,5650000
-1963-05-16 00:00:00,70.43,70.81,69.91,70.25,5640000
-1963-05-17 00:00:00,70.25,70.63,69.83,70.29,4410000
-1963-05-20 00:00:00,70.29,70.48,69.59,69.96,4710000
-1963-05-21 00:00:00,69.96,70.51,69.62,70.14,5570000
-1963-05-22 00:00:00,70.14,70.68,69.82,70.14,5560000
-1963-05-23 00:00:00,70.14,70.53,69.79,70.1,4400000
-1963-05-24 00:00:00,70.1,70.44,69.66,70.02,4320000
-1963-05-27 00:00:00,70.02,70.27,69.48,69.87,3760000
-1963-05-28 00:00:00,69.87,70.41,69.55,70.01,3860000
-1963-05-29 00:00:00,70.01,70.65,69.86,70.33,4320000
-1963-05-31 00:00:00,70.33,71.14,70.27,70.8,4680000
-1963-06-03 00:00:00,70.8,71.24,70.39,70.69,5400000
-1963-06-04 00:00:00,70.69,71.08,70.2,70.7,5970000
-1963-06-05 00:00:00,70.7,71.17,70.17,70.53,5860000
-1963-06-06 00:00:00,70.53,70.95,70.11,70.58,4990000
-1963-06-07 00:00:00,70.58,70.98,70.1,70.41,5110000
-1963-06-10 00:00:00,70.41,70.51,69.57,69.94,4690000
-1963-06-11 00:00:00,69.94,70.41,69.58,70.03,4390000
-1963-06-12 00:00:00,70.03,70.81,69.91,70.41,5210000
-1963-06-13 00:00:00,70.41,70.85,69.98,70.23,4690000
-1963-06-14 00:00:00,70.23,70.6,69.87,70.25,3840000
-1963-06-17 00:00:00,69.95,69.95,69.95,69.95,3510000
-1963-06-18 00:00:00,69.95,70.43,69.63,70.02,3910000
-1963-06-19 00:00:00,70.02,70.47,69.75,70.09,3970000
-1963-06-20 00:00:00,70.09,70.36,69.31,70.01,4970000
-1963-06-21 00:00:00,70.01,70.57,69.79,70.25,4190000
-1963-06-24 00:00:00,70.25,70.67,69.84,70.2,3700000
-1963-06-25 00:00:00,70.2,70.51,69.75,70.04,4120000
-1963-06-26 00:00:00,70.04,70.1,69.17,69.41,4500000
-1963-06-27 00:00:00,69.41,69.81,68.78,69.07,4540000
-1963-06-28 00:00:00,69.07,69.68,68.93,69.37,3020000
-1963-07-01 00:00:00,69.37,69.53,68.58,68.86,3360000
-1963-07-02 00:00:00,68.86,69.72,68.74,69.46,3540000
-1963-07-03 00:00:00,69.46,70.28,69.42,69.94,4030000
-1963-07-05 00:00:00,69.94,70.48,69.78,70.22,2910000
-1963-07-08 00:00:00,70.22,70.35,69.47,69.74,3290000
-1963-07-09 00:00:00,69.74,70.39,69.55,70.04,3830000
-1963-07-10 00:00:00,70.04,70.31,69.56,69.89,3730000
-1963-07-11 00:00:00,69.89,70.3,69.52,69.76,4100000
-1963-07-12 00:00:00,69.76,70.13,69.36,69.64,3660000
-1963-07-15 00:00:00,69.64,69.73,68.97,69.2,3290000
-1963-07-16 00:00:00,69.2,69.51,68.85,69.14,3000000
-1963-07-17 00:00:00,69.14,69.53,68.68,68.93,3940000
-1963-07-18 00:00:00,68.93,69.27,68.34,68.49,3710000
-1963-07-19 00:00:00,68.49,68.7,67.9,68.35,3340000
-1963-07-22 00:00:00,68.35,68.6,67.54,67.9,3700000
-1963-07-23 00:00:00,67.9,68.57,67.65,67.91,3500000
-1963-07-24 00:00:00,67.91,68.54,67.76,68.28,2810000
-1963-07-25 00:00:00,68.28,68.92,68.02,68.26,3710000
-1963-07-26 00:00:00,68.26,68.76,68.03,68.54,2510000
-1963-07-29 00:00:00,68.54,68.96,68.32,68.67,2840000
-1963-07-30 00:00:00,68.67,69.45,68.58,69.24,3550000
-1963-07-31 00:00:00,69.24,69.83,68.91,69.13,3960000
-1963-08-01 00:00:00,69.13,69.47,68.64,69.07,3410000
-1963-08-02 00:00:00,69.07,69.56,68.86,69.3,2940000
-1963-08-05 00:00:00,69.3,69.97,69.2,69.71,3370000
-1963-08-06 00:00:00,69.71,70.4,69.57,70.17,3760000
-1963-08-07 00:00:00,70.17,70.53,69.69,69.96,3790000
-1963-08-08 00:00:00,69.96,70.31,69.58,70.02,3460000
-1963-08-09 00:00:00,70.02,70.65,69.83,70.48,4050000
-1963-08-12 00:00:00,70.48,71.0,70.19,70.59,4770000
-1963-08-13 00:00:00,70.59,71.09,70.32,70.79,4450000
-1963-08-14 00:00:00,70.79,71.32,70.39,71.07,4420000
-1963-08-15 00:00:00,71.07,71.71,70.81,71.38,4980000
-1963-08-16 00:00:00,71.38,71.95,71.05,71.49,4130000
-1963-08-19 00:00:00,71.49,71.92,71.15,71.44,3650000
-1963-08-20 00:00:00,71.44,71.91,71.03,71.38,3660000
-1963-08-21 00:00:00,71.38,71.73,71.0,71.29,3820000
-1963-08-22 00:00:00,71.29,71.81,70.95,71.54,4540000
-1963-08-23 00:00:00,71.54,72.14,71.33,71.76,4880000
-1963-08-26 00:00:00,71.76,72.3,71.57,71.91,4700000
-1963-08-27 00:00:00,71.91,72.04,71.27,71.52,4080000
-1963-08-28 00:00:00,71.52,72.39,71.49,72.04,5120000
-1963-08-29 00:00:00,72.04,72.56,71.83,72.16,5110000
-1963-08-30 00:00:00,72.16,72.71,71.88,72.5,4560000
-1963-09-03 00:00:00,72.5,73.09,72.3,72.66,5570000
-1963-09-04 00:00:00,72.66,73.18,72.32,72.64,6070000
-1963-09-05 00:00:00,72.64,73.19,72.15,73.0,5700000
-1963-09-06 00:00:00,73.0,73.51,72.51,72.84,7160000
-1963-09-09 00:00:00,72.84,73.23,72.26,72.58,5020000
-1963-09-10 00:00:00,72.58,73.27,72.25,72.99,5310000
-1963-09-11 00:00:00,72.99,73.79,72.83,73.2,6670000
-1963-09-12 00:00:00,73.2,73.6,72.72,73.15,5560000
-1963-09-13 00:00:00,73.15,73.59,72.82,73.17,5230000
-1963-09-16 00:00:00,73.17,73.63,72.8,73.07,4740000
-1963-09-17 00:00:00,73.07,73.64,72.79,73.12,4950000
-1963-09-18 00:00:00,73.12,73.44,72.51,72.8,5070000
-1963-09-19 00:00:00,72.8,73.47,72.61,73.22,4080000
-1963-09-20 00:00:00,73.22,73.71,72.92,73.3,5310000
-1963-09-23 00:00:00,73.3,73.53,72.62,72.96,5140000
-1963-09-24 00:00:00,72.96,73.67,72.59,73.3,5520000
-1963-09-25 00:00:00,73.3,73.87,72.58,72.89,6340000
-1963-09-26 00:00:00,72.89,73.07,72.01,72.27,5100000
-1963-09-27 00:00:00,72.27,72.6,71.6,72.13,4350000
-1963-09-30 00:00:00,72.13,72.37,71.28,71.7,3730000
-1963-10-01 00:00:00,71.7,72.65,71.57,72.22,4420000
-1963-10-02 00:00:00,72.22,72.67,71.92,72.3,3780000
-1963-10-03 00:00:00,72.3,73.1,72.1,72.83,4510000
-1963-10-04 00:00:00,72.83,73.19,72.46,72.85,5120000
-1963-10-07 00:00:00,72.85,73.27,72.39,72.7,4050000
-1963-10-08 00:00:00,72.7,73.14,72.24,72.6,4920000
-1963-10-09 00:00:00,71.98,71.98,71.6,71.87,5520000
-1963-10-10 00:00:00,71.87,72.52,71.6,72.2,4470000
-1963-10-11 00:00:00,72.2,72.71,71.87,72.27,4740000
-1963-10-14 00:00:00,72.27,72.43,71.85,72.3,4270000
-1963-10-15 00:00:00,72.3,72.79,71.99,72.4,4550000
-1963-10-16 00:00:00,72.4,73.2,72.08,72.97,5570000
-1963-10-17 00:00:00,72.97,73.77,72.84,73.26,6790000
-1963-10-18 00:00:00,73.26,73.74,72.85,73.32,5830000
-1963-10-21 00:00:00,73.32,73.87,73.03,73.38,5450000
-1963-10-22 00:00:00,73.38,73.55,72.48,72.96,6420000
-1963-10-23 00:00:00,72.96,73.55,72.59,73.0,5830000
-1963-10-24 00:00:00,73.0,73.73,72.74,73.28,6280000
-1963-10-25 00:00:00,73.28,74.41,73.06,74.01,6390000
-1963-10-28 00:00:00,74.01,75.15,73.75,74.48,7150000
-1963-10-29 00:00:00,74.48,75.18,73.97,74.46,6100000
-1963-10-30 00:00:00,74.46,74.59,73.43,73.8,5170000
-1963-10-31 00:00:00,73.8,74.35,73.25,74.01,5030000
-1963-11-01 00:00:00,74.01,74.44,73.47,73.83,5240000
-1963-11-04 00:00:00,73.83,74.27,73.09,73.45,5440000
-1963-11-06 00:00:00,73.45,73.47,72.33,72.81,5600000
-1963-11-07 00:00:00,72.81,73.48,72.58,73.06,4320000
-1963-11-08 00:00:00,73.06,73.66,72.8,73.36,4570000
-1963-11-11 00:00:00,73.52,73.52,73.52,73.52,3970000
-1963-11-12 00:00:00,73.23,73.23,73.23,73.23,4610000
-1963-11-13 00:00:00,73.23,73.67,72.89,73.29,4710000
-1963-11-14 00:00:00,73.29,73.53,72.63,72.95,4610000
-1963-11-15 00:00:00,72.95,73.2,72.09,72.35,4790000
-1963-11-18 00:00:00,72.35,72.52,71.42,71.83,4730000
-1963-11-19 00:00:00,71.83,72.61,71.42,71.9,4430000
-1963-11-20 00:00:00,71.9,73.14,71.49,72.56,5330000
-1963-11-21 00:00:00,72.56,72.86,71.4,71.62,5670000
-1963-11-22 00:00:00,71.62,72.17,69.48,69.61,6630000
-1963-11-26 00:00:00,71.4,72.74,71.4,72.38,9320000
-1963-11-27 00:00:00,72.38,72.78,71.76,72.25,5210000
-1963-11-29 00:00:00,72.25,73.47,72.05,73.23,4810000
-1963-12-02 00:00:00,73.23,74.08,73.02,73.66,4770000
-1963-12-03 00:00:00,73.66,74.01,73.14,73.62,4520000
-1963-12-04 00:00:00,73.62,74.18,73.21,73.8,4790000
-1963-12-05 00:00:00,73.8,74.57,73.45,74.28,5190000
-1963-12-06 00:00:00,74.28,74.63,73.62,74.0,4830000
-1963-12-09 00:00:00,74.0,74.41,73.56,73.96,4430000
-1963-12-10 00:00:00,73.96,74.48,73.4,73.99,4560000
-1963-12-11 00:00:00,73.99,74.37,73.58,73.9,4400000
-1963-12-12 00:00:00,73.9,74.31,73.58,73.91,4220000
-1963-12-13 00:00:00,73.91,74.39,73.68,74.06,4290000
-1963-12-16 00:00:00,74.06,74.66,73.78,74.3,4280000
-1963-12-17 00:00:00,74.3,75.08,74.07,74.74,5140000
-1963-12-18 00:00:00,74.74,75.21,74.25,74.63,6000000
-1963-12-19 00:00:00,74.63,74.92,74.08,74.4,4410000
-1963-12-20 00:00:00,74.4,74.75,73.85,74.28,4600000
-1963-12-23 00:00:00,74.28,74.45,73.49,73.81,4540000
-1963-12-24 00:00:00,73.81,74.48,73.44,73.97,3970000
-1963-12-26 00:00:00,73.97,74.63,73.74,74.32,3700000
-1963-12-27 00:00:00,74.32,74.91,74.09,74.44,4360000
-1963-12-30 00:00:00,74.44,74.94,74.13,74.56,4930000
-1963-12-31 00:00:00,74.56,75.36,74.4,75.02,6730000
-1964-01-02 00:00:00,75.02,75.79,74.82,75.43,4680000
-1964-01-03 00:00:00,75.43,76.04,75.09,75.5,5550000
-1964-01-06 00:00:00,75.5,76.12,75.18,75.67,5480000
-1964-01-07 00:00:00,75.67,76.24,75.25,75.69,5700000
-1964-01-08 00:00:00,75.69,76.35,75.39,76.0,5380000
-1964-01-09 00:00:00,76.0,76.64,75.6,76.28,5180000
-1964-01-10 00:00:00,76.28,76.67,75.74,76.24,5260000
-1964-01-13 00:00:00,76.24,76.71,75.78,76.22,5440000
-1964-01-14 00:00:00,76.22,76.85,75.88,76.36,6500000
-1964-01-15 00:00:00,76.36,77.06,75.96,76.64,6750000
-1964-01-16 00:00:00,76.64,77.21,76.05,76.55,6200000
-1964-01-17 00:00:00,76.55,77.09,76.02,76.56,5600000
-1964-01-20 00:00:00,76.56,77.19,76.02,76.41,5570000
-1964-01-21 00:00:00,76.41,76.99,75.87,76.62,4800000
-1964-01-22 00:00:00,76.62,77.62,76.45,77.03,5430000
-1964-01-23 00:00:00,77.03,77.62,76.67,77.09,5380000
-1964-01-24 00:00:00,77.09,77.56,76.58,77.11,5080000
-1964-01-27 00:00:00,77.11,77.78,76.64,77.08,5240000
-1964-01-28 00:00:00,77.08,77.56,76.63,77.1,4720000
-1964-01-29 00:00:00,77.1,77.36,76.33,76.63,4450000
-1964-01-30 00:00:00,76.63,77.2,76.26,76.7,4230000
-1964-01-31 00:00:00,76.7,77.37,76.39,77.04,4000000
-1964-02-03 00:00:00,77.04,77.55,76.53,76.97,4140000
-1964-02-04 00:00:00,76.97,77.31,76.46,76.88,4320000
-1964-02-05 00:00:00,76.88,77.28,76.36,76.75,4010000
-1964-02-06 00:00:00,76.75,77.26,76.47,76.93,4110000
-1964-02-07 00:00:00,76.93,77.51,76.66,77.18,4710000
-1964-02-10 00:00:00,77.18,77.77,76.83,77.05,4150000
-1964-02-11 00:00:00,77.05,77.65,76.81,77.33,4040000
-1964-02-12 00:00:00,77.33,77.88,77.14,77.57,4650000
-1964-02-13 00:00:00,77.57,77.93,77.1,77.52,4820000
-1964-02-14 00:00:00,77.52,77.82,77.02,77.48,4360000
-1964-02-17 00:00:00,77.48,77.93,77.04,77.46,4780000
-1964-02-18 00:00:00,77.46,77.9,77.0,77.47,4660000
-1964-02-19 00:00:00,77.47,77.98,77.13,77.55,4280000
-1964-02-20 00:00:00,77.55,77.99,77.16,77.62,4690000
-1964-02-24 00:00:00,77.62,78.16,77.27,77.68,5630000
-1964-02-25 00:00:00,77.68,78.31,77.19,77.68,5010000
-1964-02-26 00:00:00,77.68,78.13,77.33,77.87,5350000
-1964-02-27 00:00:00,77.87,78.29,77.38,77.62,5420000
-1964-02-28 00:00:00,77.62,78.06,77.2,77.8,4980000
-1964-03-02 00:00:00,77.8,78.38,77.5,77.97,5690000
-1964-03-03 00:00:00,77.97,78.66,77.69,78.22,5350000
-1964-03-04 00:00:00,78.22,78.7,77.7,78.07,5250000
-1964-03-05 00:00:00,78.07,78.44,77.58,78.06,4680000
-1964-03-06 00:00:00,78.06,78.6,77.85,78.31,4790000
-1964-03-09 00:00:00,78.31,78.88,77.95,78.33,5510000
-1964-03-10 00:00:00,78.33,78.9,77.95,78.59,5500000
-1964-03-11 00:00:00,78.59,79.42,78.45,78.95,6180000
-1964-03-12 00:00:00,78.95,79.41,78.55,79.08,5290000
-1964-03-13 00:00:00,79.08,79.59,78.74,79.14,5660000
-1964-03-16 00:00:00,79.14,79.6,78.72,79.14,5140000
-1964-03-17 00:00:00,79.14,79.65,78.77,79.32,5480000
-1964-03-18 00:00:00,79.32,79.89,78.9,79.38,5890000
-1964-03-19 00:00:00,79.38,79.85,78.94,79.3,5670000
-1964-03-20 00:00:00,79.3,79.35,78.92,78.92,5020000
-1964-03-23 00:00:00,78.92,79.33,78.45,78.93,4940000
-1964-03-24 00:00:00,78.93,79.34,78.51,78.79,5210000
-1964-03-25 00:00:00,78.79,79.33,78.17,78.98,5420000
-1964-03-26 00:00:00,78.98,79.58,78.67,79.19,5760000
-1964-03-30 00:00:00,79.19,79.67,78.75,79.14,6060000
-1964-03-31 00:00:00,79.14,79.51,78.57,78.98,5270000
-1964-04-01 00:00:00,78.98,79.58,78.67,79.24,5510000
-1964-04-02 00:00:00,79.24,80.09,79.13,79.7,6840000
-1964-04-03 00:00:00,79.7,80.37,79.45,79.94,5990000
-1964-04-06 00:00:00,79.94,80.45,79.55,80.02,5840000
-1964-04-07 00:00:00,80.02,80.44,79.41,79.74,5900000
-1964-04-08 00:00:00,79.74,80.17,79.26,79.75,5380000
-1964-04-09 00:00:00,79.75,80.23,79.36,79.7,5300000
-1964-04-10 00:00:00,79.7,80.26,79.43,79.85,4990000
-1964-04-13 00:00:00,79.85,80.3,79.42,79.77,5330000
-1964-04-14 00:00:00,79.77,80.37,79.46,79.99,5120000
-1964-04-15 00:00:00,79.99,80.5,79.63,80.09,5270000
-1964-04-16 00:00:00,80.09,80.62,79.73,80.2,5240000
-1964-04-17 00:00:00,80.2,80.98,79.99,80.55,6030000
-1964-04-20 00:00:00,80.55,81.04,80.11,80.5,5560000
-1964-04-21 00:00:00,80.5,80.98,80.05,80.54,5750000
-1964-04-22 00:00:00,80.54,80.92,80.06,80.49,5390000
-1964-04-23 00:00:00,80.49,81.2,80.09,80.38,6690000
-1964-04-24 00:00:00,80.38,80.62,79.45,79.75,5610000
-1964-04-27 00:00:00,79.75,80.01,78.9,79.35,5070000
-1964-04-28 00:00:00,79.35,80.26,79.14,79.9,4790000
-1964-04-29 00:00:00,79.9,80.6,79.29,79.7,6200000
-1964-04-30 00:00:00,79.7,80.08,79.08,79.46,5690000
-1964-05-01 00:00:00,79.46,80.47,79.46,80.17,5990000
-1964-05-04 00:00:00,80.17,81.01,79.87,80.47,5360000
-1964-05-05 00:00:00,80.47,81.2,79.99,80.88,5340000
-1964-05-06 00:00:00,80.88,81.57,80.53,81.06,5560000
-1964-05-07 00:00:00,81.06,81.72,80.67,81.15,5600000
-1964-05-08 00:00:00,81.0,81.0,81.0,81.0,4910000
-1964-05-11 00:00:00,81.0,81.51,80.58,80.9,4490000
-1964-05-12 00:00:00,80.9,81.81,80.66,81.16,5200000
-1964-05-13 00:00:00,81.16,81.65,80.66,80.97,5890000
-1964-05-14 00:00:00,80.97,81.28,80.37,80.86,4720000
-1964-05-15 00:00:00,80.86,81.45,80.49,81.1,5070000
-1964-05-18 00:00:00,81.1,81.47,80.42,80.72,4590000
-1964-05-19 00:00:00,80.72,81.04,79.96,80.3,4360000
-1964-05-20 00:00:00,80.3,81.02,80.09,80.66,4790000
-1964-05-21 00:00:00,80.66,81.49,80.36,80.94,5350000
-1964-05-22 00:00:00,80.94,81.15,80.36,80.73,4640000
-1964-05-25 00:00:00,80.73,81.16,80.21,80.56,3990000
-1964-05-26 00:00:00,80.56,80.94,80.12,80.39,4290000
-1964-05-27 00:00:00,80.39,80.72,79.78,80.26,4450000
-1964-05-28 00:00:00,80.26,80.75,79.88,80.37,4560000
-1964-06-01 00:00:00,80.37,80.83,79.83,80.11,4300000
-1964-06-02 00:00:00,80.11,80.6,79.5,79.7,4180000
-1964-06-03 00:00:00,79.7,80.12,79.27,79.49,3990000
-1964-06-04 00:00:00,79.49,79.75,78.44,78.67,4880000
-1964-06-05 00:00:00,78.67,79.45,78.5,79.02,4240000
-1964-06-08 00:00:00,79.02,79.44,78.44,78.64,4010000
-1964-06-09 00:00:00,78.64,79.39,78.15,79.14,4470000
-1964-06-10 00:00:00,79.14,79.84,79.02,79.44,4170000
-1964-06-11 00:00:00,79.44,80.13,79.24,79.73,3620000
-1964-06-12 00:00:00,79.73,80.05,79.19,79.6,3840000
-1964-06-15 00:00:00,79.6,80.33,79.39,79.97,4110000
-1964-06-16 00:00:00,79.97,80.72,79.85,80.4,4590000
-1964-06-17 00:00:00,80.4,81.13,80.22,80.81,5340000
-1964-06-18 00:00:00,80.81,81.34,80.43,80.79,4730000
-1964-06-19 00:00:00,80.79,81.23,80.39,80.89,4050000
-1964-06-22 00:00:00,80.89,81.54,80.66,81.11,4540000
-1964-06-23 00:00:00,81.11,81.43,80.5,80.77,4060000
-1964-06-24 00:00:00,80.77,81.45,80.41,81.06,4840000
-1964-06-25 00:00:00,81.06,81.73,80.75,81.21,5010000
-1964-06-26 00:00:00,81.21,81.78,80.86,81.46,4440000
-1964-06-29 00:00:00,81.46,82.1,81.1,81.64,4380000
-1964-06-30 00:00:00,81.64,82.07,81.19,81.69,4360000
-1964-07-01 00:00:00,81.69,82.51,81.46,82.27,5320000
-1964-07-02 00:00:00,82.27,82.98,82.09,82.6,5230000
-1964-07-06 00:00:00,82.6,83.38,82.37,82.98,5080000
-1964-07-07 00:00:00,82.98,83.53,82.6,83.12,5240000
-1964-07-08 00:00:00,83.12,83.56,82.58,83.12,4760000
-1964-07-09 00:00:00,83.12,83.64,82.74,83.22,5040000
-1964-07-10 00:00:00,83.22,83.99,82.87,83.36,5420000
-1964-07-13 00:00:00,83.36,83.86,82.92,83.31,4800000
-1964-07-14 00:00:00,83.31,83.71,82.72,83.06,4760000
-1964-07-15 00:00:00,83.06,83.67,82.72,83.34,4610000
-1964-07-16 00:00:00,83.34,83.98,83.06,83.64,4640000
-1964-07-17 00:00:00,83.64,84.33,83.37,84.01,4640000
-1964-07-20 00:00:00,84.01,84.33,83.44,83.74,4390000
-1964-07-21 00:00:00,83.74,83.99,83.06,83.54,4570000
-1964-07-22 00:00:00,83.54,83.95,82.96,83.52,4570000
-1964-07-23 00:00:00,83.52,83.91,83.06,83.48,4560000
-1964-07-24 00:00:00,83.48,83.92,83.07,83.46,4210000
-1964-07-27 00:00:00,83.46,83.82,82.82,83.08,4090000
-1964-07-28 00:00:00,83.08,83.3,82.4,82.85,3860000
-1964-07-29 00:00:00,82.85,83.3,82.47,82.92,4050000
-1964-07-30 00:00:00,82.92,83.5,82.63,83.09,4530000
-1964-07-31 00:00:00,83.09,83.57,82.72,83.18,4220000
-1964-08-03 00:00:00,83.18,83.49,82.65,83.0,3780000
-1964-08-04 00:00:00,83.0,83.02,81.68,81.96,4780000
-1964-08-05 00:00:00,81.96,82.41,80.8,82.09,6160000
-1964-08-06 00:00:00,82.09,82.45,81.2,81.34,3940000
-1964-08-07 00:00:00,81.34,82.2,81.19,81.86,3190000
-1964-08-10 00:00:00,81.86,82.23,81.43,81.78,3050000
-1964-08-11 00:00:00,81.78,82.25,81.45,81.76,3450000
-1964-08-12 00:00:00,81.76,82.53,81.6,82.17,4140000
-1964-08-13 00:00:00,82.17,82.87,81.98,82.41,4600000
-1964-08-14 00:00:00,82.41,82.83,82.03,82.35,4080000
-1964-08-17 00:00:00,82.35,82.85,82.02,82.36,3780000
-1964-08-18 00:00:00,82.36,82.79,82.01,82.4,4180000
-1964-08-19 00:00:00,82.4,82.8,81.99,82.32,4160000
-1964-08-20 00:00:00,82.32,82.57,81.6,81.94,3840000
-1964-08-21 00:00:00,81.94,82.43,81.64,82.07,3620000
-1964-08-24 00:00:00,82.07,82.48,81.64,81.91,3790000
-1964-08-25 00:00:00,81.91,82.13,81.2,81.44,3780000
-1964-08-26 00:00:00,81.44,81.74,80.99,81.32,3300000
-1964-08-27 00:00:00,81.32,81.94,81.07,81.7,3560000
-1964-08-28 00:00:00,81.7,82.29,81.54,81.99,3760000
-1964-08-31 00:00:00,81.99,82.48,81.46,81.83,3340000
-1964-09-01 00:00:00,81.83,82.5,81.57,82.18,4650000
-1964-09-02 00:00:00,82.18,82.76,81.95,82.31,4800000
-1964-09-03 00:00:00,82.31,82.83,82.04,82.56,4310000
-1964-09-04 00:00:00,82.56,83.03,82.31,82.76,4210000
-1964-09-08 00:00:00,82.76,83.24,82.46,82.87,4090000
-1964-09-09 00:00:00,82.87,83.51,82.54,83.05,5690000
-1964-09-10 00:00:00,83.05,83.5,82.6,83.1,5470000
-1964-09-11 00:00:00,83.1,83.84,82.79,83.45,5630000
-1964-09-14 00:00:00,83.45,83.89,82.88,83.22,5370000
-1964-09-15 00:00:00,83.22,83.68,82.69,83.0,5690000
-1964-09-16 00:00:00,83.0,83.52,82.57,83.24,4230000
-1964-09-17 00:00:00,83.24,84.18,83.17,83.79,6380000
-1964-09-18 00:00:00,83.79,84.29,83.03,83.48,6160000
-1964-09-21 00:00:00,83.48,84.32,83.41,83.86,5310000
-1964-09-22 00:00:00,83.86,84.44,83.53,83.89,5250000
-1964-09-23 00:00:00,83.89,84.37,83.45,83.91,5920000
-1964-09-24 00:00:00,83.91,84.43,83.45,84.0,5840000
-1964-09-25 00:00:00,84.0,84.62,83.56,84.21,6170000
-1964-09-28 00:00:00,84.21,84.73,83.79,84.28,4810000
-1964-09-29 00:00:00,84.28,84.8,83.84,84.24,5070000
-1964-09-30 00:00:00,84.24,84.66,83.86,84.18,4720000
-1964-10-01 00:00:00,84.18,84.53,83.74,84.08,4470000
-1964-10-02 00:00:00,84.08,84.64,83.71,84.36,4370000
-1964-10-05 00:00:00,84.36,85.25,84.2,84.74,4850000
-1964-10-06 00:00:00,84.74,85.24,84.37,84.79,4820000
-1964-10-07 00:00:00,84.79,85.25,84.42,84.8,5090000
-1964-10-08 00:00:00,84.8,85.4,84.47,85.04,5060000
-1964-10-09 00:00:00,85.04,85.6,84.72,85.22,5290000
-1964-10-12 00:00:00,85.22,85.58,84.88,85.24,4110000
-1964-10-13 00:00:00,85.24,85.57,84.63,84.96,5400000
-1964-10-14 00:00:00,84.96,85.29,84.5,84.79,4530000
-1964-10-15 00:00:00,84.79,84.99,83.65,84.25,6500000
-1964-10-16 00:00:00,84.25,85.1,84.1,84.83,5140000
-1964-10-19 00:00:00,84.83,85.36,84.47,84.93,5010000
-1964-10-20 00:00:00,84.93,85.57,84.56,85.18,5140000
-1964-10-21 00:00:00,85.18,85.64,84.77,85.1,5170000
-1964-10-22 00:00:00,85.1,85.44,84.51,84.94,4670000
-1964-10-23 00:00:00,84.94,85.42,84.57,85.14,3830000
-1964-10-26 00:00:00,85.14,85.7,84.65,85.0,5230000
-1964-10-27 00:00:00,85.0,85.4,84.61,85.0,4470000
-1964-10-28 00:00:00,85.0,85.37,84.43,84.69,4890000
-1964-10-29 00:00:00,84.69,85.15,84.36,84.73,4390000
-1964-10-30 00:00:00,84.73,85.22,84.41,84.86,4120000
-1964-11-02 00:00:00,84.86,85.54,84.51,85.18,4430000
-1964-11-04 00:00:00,85.18,85.9,84.8,85.14,4720000
-1964-11-05 00:00:00,85.14,85.62,84.72,85.16,4380000
-1964-11-06 00:00:00,85.16,85.55,84.65,85.23,4810000
-1964-11-09 00:00:00,85.23,85.72,84.93,85.19,4560000
-1964-11-10 00:00:00,85.19,85.55,84.49,84.84,5020000
-1964-11-11 00:00:00,84.84,85.3,84.49,85.08,3790000
-1964-11-12 00:00:00,85.08,85.63,84.75,85.19,5250000
-1964-11-13 00:00:00,85.19,85.68,84.76,85.21,4860000
-1964-11-16 00:00:00,85.21,85.94,84.88,85.65,4870000
-1964-11-17 00:00:00,85.65,86.55,85.48,86.03,5920000
-1964-11-18 00:00:00,86.03,86.8,85.73,86.22,6560000
-1964-11-19 00:00:00,86.22,86.57,85.6,86.18,5570000
-1964-11-20 00:00:00,86.18,86.8,85.73,86.28,5210000
-1964-11-23 00:00:00,86.28,86.59,85.48,86.0,4860000
-1964-11-24 00:00:00,86.0,86.12,85.15,85.73,5070000
-1964-11-25 00:00:00,85.73,86.18,85.1,85.44,4800000
-1964-11-27 00:00:00,85.44,85.68,84.55,85.16,4070000
-1964-11-30 00:00:00,85.16,85.41,84.1,84.42,4890000
-1964-12-01 00:00:00,84.42,84.56,83.36,83.55,4940000
-1964-12-02 00:00:00,83.55,84.23,83.12,83.79,4930000
-1964-12-03 00:00:00,83.79,84.74,83.71,84.18,4250000
-1964-12-04 00:00:00,84.35,84.35,84.35,84.35,4340000
-1964-12-07 00:00:00,84.35,85.03,84.04,84.33,4770000
-1964-12-08 00:00:00,84.33,84.71,83.69,84.0,4990000
-1964-12-09 00:00:00,84.0,84.24,83.24,83.46,5120000
-1964-12-10 00:00:00,83.46,83.96,82.98,83.45,4790000
-1964-12-11 00:00:00,83.45,84.05,83.09,83.66,4530000
-1964-12-14 00:00:00,83.66,84.17,83.1,83.45,4340000
-1964-12-15 00:00:00,83.45,83.79,82.65,83.22,5340000
-1964-12-16 00:00:00,83.22,83.94,83.0,83.55,4610000
-1964-12-17 00:00:00,83.55,84.24,83.34,83.9,4850000
-1964-12-18 00:00:00,83.9,84.65,83.73,84.29,4630000
-1964-12-21 00:00:00,84.29,84.91,84.11,84.38,4470000
-1964-12-22 00:00:00,84.38,84.88,83.94,84.33,4520000
-1964-12-23 00:00:00,84.33,84.76,83.79,84.15,4470000
-1964-12-24 00:00:00,84.15,84.59,83.74,84.15,3600000
-1964-12-28 00:00:00,84.15,84.58,83.7,84.07,3990000
-1964-12-29 00:00:00,84.07,84.35,83.38,83.81,4450000
-1964-12-30 00:00:00,83.81,84.63,83.63,84.3,5610000
-1964-12-31 00:00:00,84.3,85.18,84.18,84.75,6470000
-1965-01-04 00:00:00,84.75,85.15,83.77,84.23,3930000
-1965-01-05 00:00:00,84.23,85.02,84.02,84.63,4110000
-1965-01-06 00:00:00,84.63,85.38,84.45,84.89,4850000
-1965-01-07 00:00:00,84.89,85.62,84.66,85.26,5080000
-1965-01-08 00:00:00,85.26,85.84,84.91,85.37,5340000
-1965-01-11 00:00:00,85.37,85.81,84.9,85.4,5440000
-1965-01-12 00:00:00,85.4,85.98,85.13,85.61,5400000
-1965-01-13 00:00:00,85.61,86.27,85.35,85.84,6160000
-1965-01-14 00:00:00,85.84,86.38,85.41,85.84,5810000
-1965-01-15 00:00:00,85.84,86.52,85.6,86.21,5340000
-1965-01-18 00:00:00,86.21,87.15,85.99,86.49,5550000
-1965-01-19 00:00:00,86.49,87.09,86.15,86.63,5550000
-1965-01-20 00:00:00,86.63,87.1,86.26,86.6,5550000
-1965-01-21 00:00:00,86.6,86.9,86.02,86.52,4780000
-1965-01-22 00:00:00,86.52,87.15,86.2,86.74,5430000
-1965-01-25 00:00:00,86.74,87.27,86.39,86.86,5370000
-1965-01-26 00:00:00,86.86,87.45,86.51,86.94,5760000
-1965-01-27 00:00:00,86.94,87.67,86.7,87.23,6010000
-1965-01-28 00:00:00,87.23,87.88,86.89,87.48,6730000
-1965-01-29 00:00:00,87.48,88.19,87.18,87.56,6940000
-1965-02-01 00:00:00,87.56,88.01,87.05,87.58,5690000
-1965-02-02 00:00:00,87.58,87.94,87.03,87.55,5460000
-1965-02-03 00:00:00,87.55,88.01,87.07,87.63,6130000
-1965-02-04 00:00:00,87.63,88.06,87.06,87.57,6230000
-1965-02-05 00:00:00,87.57,87.98,86.9,87.29,5690000
-1965-02-08 00:00:00,87.0,87.0,85.95,86.95,6010000
-1965-02-09 00:00:00,86.95,87.64,86.7,87.24,5690000
-1965-02-10 00:00:00,87.24,87.7,86.2,86.46,7210000
-1965-02-11 00:00:00,86.46,86.89,85.4,85.54,5800000
-1965-02-12 00:00:00,85.54,86.48,85.54,86.17,4960000
-1965-02-15 00:00:00,86.17,86.86,85.75,86.07,5760000
-1965-02-16 00:00:00,86.07,86.31,85.33,85.67,5000000
-1965-02-17 00:00:00,85.67,86.25,85.25,85.77,5510000
-1965-02-18 00:00:00,85.77,86.48,85.47,86.05,6060000
-1965-02-19 00:00:00,86.05,86.67,85.71,86.21,5560000
-1965-02-23 00:00:00,86.21,87.01,86.03,86.64,5880000
-1965-02-24 00:00:00,86.64,87.72,86.43,87.17,7160000
-1965-02-25 00:00:00,87.17,87.7,86.7,87.2,6680000
-1965-02-26 00:00:00,87.2,87.84,86.81,87.43,5800000
-1965-03-01 00:00:00,87.43,87.93,86.92,87.25,5780000
-1965-03-02 00:00:00,87.25,87.79,86.84,87.4,5730000
-1965-03-03 00:00:00,87.4,87.83,86.88,87.26,6600000
-1965-03-04 00:00:00,87.26,87.72,86.63,86.98,7300000
-1965-03-05 00:00:00,86.98,87.26,86.0,86.8,6120000
-1965-03-08 00:00:00,86.8,87.28,86.31,86.83,5250000
-1965-03-09 00:00:00,86.83,87.27,86.33,86.69,5210000
-1965-03-10 00:00:00,86.69,87.07,86.2,86.54,5100000
-1965-03-11 00:00:00,86.54,87.29,86.17,86.9,5770000
-1965-03-12 00:00:00,86.9,87.65,86.6,87.21,6370000
-1965-03-15 00:00:00,87.21,87.92,86.82,87.24,6000000
-1965-03-16 00:00:00,87.24,87.61,86.67,87.13,5480000
-1965-03-17 00:00:00,87.13,87.51,86.63,87.02,5120000
-1965-03-18 00:00:00,87.02,87.48,86.5,86.81,4990000
-1965-03-19 00:00:00,86.81,87.37,86.43,86.84,5040000
-1965-03-22 00:00:00,86.84,87.34,86.41,86.83,4920000
-1965-03-23 00:00:00,86.83,87.34,86.45,86.93,4820000
-1965-03-24 00:00:00,86.93,87.55,86.68,87.09,5420000
-1965-03-25 00:00:00,87.09,87.5,86.55,86.84,5460000
-1965-03-26 00:00:00,86.84,87.06,85.96,86.2,5020000
-1965-03-29 00:00:00,86.2,86.66,85.65,86.03,4590000
-1965-03-30 00:00:00,86.03,86.53,85.69,86.2,4270000
-1965-03-31 00:00:00,86.2,86.64,85.83,86.16,4470000
-1965-04-01 00:00:00,86.16,86.73,85.87,86.32,4890000
-1965-04-02 00:00:00,86.32,86.89,86.08,86.53,5060000
-1965-04-05 00:00:00,86.53,87.08,86.14,86.53,4920000
-1965-04-06 00:00:00,86.53,86.91,86.08,86.5,4610000
-1965-04-07 00:00:00,86.5,86.88,86.14,86.55,4430000
-1965-04-08 00:00:00,86.55,87.35,86.34,87.04,5770000
-1965-04-09 00:00:00,87.04,87.87,86.86,87.56,6580000
-1965-04-12 00:00:00,87.56,88.36,87.31,87.94,6040000
-1965-04-13 00:00:00,87.94,88.48,87.54,88.04,6690000
-1965-04-14 00:00:00,88.04,88.65,87.71,88.24,6580000
-1965-04-15 00:00:00,88.24,88.63,87.55,88.15,5830000
-1965-04-19 00:00:00,88.15,88.9,87.9,88.51,5700000
-1965-04-20 00:00:00,88.51,89.07,88.02,88.46,6480000
-1965-04-21 00:00:00,88.46,88.82,87.7,88.3,5590000
-1965-04-22 00:00:00,88.3,89.13,88.12,88.78,5990000
-1965-04-23 00:00:00,88.78,89.41,88.48,88.88,5860000
-1965-04-26 00:00:00,88.88,89.29,88.3,88.89,5410000
-1965-04-27 00:00:00,88.89,89.64,88.71,89.04,6310000
-1965-04-28 00:00:00,89.04,89.48,88.51,89.0,5680000
-1965-04-29 00:00:00,89.0,89.43,88.47,88.93,5510000
-1965-04-30 00:00:00,88.93,89.44,88.5,89.11,5190000
-1965-05-03 00:00:00,89.11,89.68,88.62,89.23,5340000
-1965-05-04 00:00:00,89.23,89.89,88.82,89.51,5720000
-1965-05-05 00:00:00,89.51,90.4,89.14,89.71,6350000
-1965-05-06 00:00:00,89.71,90.57,89.39,89.92,6340000
-1965-05-07 00:00:00,89.92,90.3,89.33,89.85,5820000
-1965-05-10 00:00:00,89.85,90.22,89.22,89.66,5600000
-1965-05-11 00:00:00,89.66,89.98,89.05,89.55,5150000
-1965-05-12 00:00:00,89.55,90.31,89.3,89.94,6310000
-1965-05-13 00:00:00,89.94,90.68,89.68,90.27,6460000
-1965-05-14 00:00:00,90.27,90.66,89.63,90.1,5860000
-1965-05-17 00:00:00,90.1,90.44,89.24,89.54,4980000
-1965-05-18 00:00:00,89.54,89.84,88.87,89.46,5130000
-1965-05-19 00:00:00,89.46,90.15,89.17,89.67,5860000
-1965-05-20 00:00:00,89.67,89.86,88.74,89.18,5750000
-1965-05-21 00:00:00,89.18,89.41,88.4,88.75,4660000
-1965-05-24 00:00:00,88.75,88.89,87.75,88.09,4790000
-1965-05-25 00:00:00,88.09,88.96,87.82,88.6,4950000
-1965-05-26 00:00:00,88.6,89.22,88.04,88.3,5330000
-1965-05-27 00:00:00,88.3,88.36,87.24,87.84,5520000
-1965-05-28 00:00:00,87.84,88.68,87.58,88.42,4270000
-1965-06-01 00:00:00,88.42,88.8,87.88,88.72,4830000
-1965-06-02 00:00:00,87.87,87.87,86.25,87.09,6790000
-1965-06-03 00:00:00,87.09,88.05,86.58,86.9,5720000
-1965-06-04 00:00:00,86.9,87.46,86.36,87.11,4530000
-1965-06-07 00:00:00,87.11,87.45,86.04,86.88,4680000
-1965-06-08 00:00:00,86.88,87.1,85.74,85.93,4660000
-1965-06-09 00:00:00,85.93,86.37,84.75,85.04,7070000
-1965-06-10 00:00:00,85.04,85.82,84.1,84.73,7470000
-1965-06-11 00:00:00,84.73,85.68,84.5,85.12,5350000
-1965-06-14 00:00:00,85.12,85.68,83.64,84.01,5920000
-1965-06-15 00:00:00,84.01,84.86,83.01,84.49,8450000
-1965-06-16 00:00:00,84.58,85.79,84.58,85.2,6290000
-1965-06-17 00:00:00,85.2,86.22,84.98,85.74,5220000
-1965-06-18 00:00:00,85.74,86.1,84.9,85.34,4330000
-1965-06-21 00:00:00,85.34,85.64,84.53,85.05,3280000
-1965-06-22 00:00:00,85.05,85.7,84.76,85.21,3330000
-1965-06-23 00:00:00,85.21,85.59,84.52,84.67,3580000
-1965-06-24 00:00:00,84.67,84.73,83.3,83.56,5840000
-1965-06-25 00:00:00,83.56,83.83,82.6,83.06,5790000
-1965-06-28 00:00:00,83.06,83.34,81.36,81.6,7650000
-1965-06-29 00:00:00,81.6,83.04,80.73,82.41,10450000
-1965-06-30 00:00:00,82.97,84.63,82.97,84.12,6930000
-1965-07-01 00:00:00,84.12,84.64,83.57,84.48,4520000
-1965-07-02 00:00:00,84.48,85.4,84.13,85.16,4260000
-1965-07-06 00:00:00,85.16,85.63,84.57,84.99,3400000
-1965-07-07 00:00:00,84.99,85.14,84.28,84.67,3020000
-1965-07-08 00:00:00,84.67,85.6,84.29,85.39,4380000
-1965-07-09 00:00:00,85.39,86.11,85.11,85.71,4800000
-1965-07-12 00:00:00,85.71,86.08,85.24,85.69,3690000
-1965-07-13 00:00:00,85.69,86.01,85.12,85.59,3260000
-1965-07-14 00:00:00,85.59,86.23,85.18,85.87,4100000
-1965-07-15 00:00:00,85.87,86.47,85.44,85.72,4420000
-1965-07-16 00:00:00,85.72,86.14,85.26,85.69,3520000
-1965-07-19 00:00:00,85.69,86.04,85.21,85.63,3220000
-1965-07-20 00:00:00,85.63,85.85,84.39,84.55,4670000
-1965-07-21 00:00:00,84.55,84.84,83.76,84.07,4350000
-1965-07-22 00:00:00,84.07,84.45,83.53,83.85,3310000
-1965-07-23 00:00:00,83.85,84.52,83.57,84.07,3600000
-1965-07-26 00:00:00,84.07,84.47,83.49,84.05,3790000
-1965-07-27 00:00:00,84.05,84.59,83.58,83.87,4190000
-1965-07-28 00:00:00,83.87,84.52,83.3,84.03,4760000
-1965-07-29 00:00:00,84.03,85.0,83.79,84.68,4690000
-1965-07-30 00:00:00,84.68,85.64,84.64,85.25,5200000
-1965-08-02 00:00:00,85.25,85.87,84.87,85.42,4220000
-1965-08-03 00:00:00,85.42,85.81,84.8,85.46,4640000
-1965-08-04 00:00:00,85.46,86.12,85.22,85.79,4830000
-1965-08-05 00:00:00,85.79,86.28,85.43,85.79,4920000
-1965-08-06 00:00:00,85.79,86.4,85.42,86.07,4200000
-1965-08-09 00:00:00,86.07,86.54,85.52,85.86,4540000
-1965-08-10 00:00:00,85.86,86.31,85.45,85.87,4690000
-1965-08-11 00:00:00,85.87,86.48,85.64,86.13,5030000
-1965-08-12 00:00:00,86.13,86.75,85.85,86.38,5160000
-1965-08-13 00:00:00,86.38,87.14,86.09,86.77,5430000
-1965-08-16 00:00:00,86.77,87.43,86.46,86.87,5270000
-1965-08-17 00:00:00,86.87,87.42,86.48,87.04,4520000
-1965-08-18 00:00:00,87.04,87.57,86.63,86.99,5850000
-1965-08-19 00:00:00,86.99,87.48,86.49,86.79,5000000
-1965-08-20 00:00:00,86.79,87.14,86.21,86.69,4170000
-1965-08-23 00:00:00,86.69,87.1,86.22,86.56,4470000
-1965-08-24 00:00:00,86.56,87.19,86.22,86.71,4740000
-1965-08-25 00:00:00,86.71,87.27,86.33,86.81,6240000
-1965-08-26 00:00:00,86.81,87.52,86.4,87.14,6010000
-1965-08-27 00:00:00,87.14,87.74,86.81,87.2,5570000
-1965-08-30 00:00:00,87.2,87.64,86.76,87.21,4400000
-1965-08-31 00:00:00,87.21,87.79,86.78,87.17,5170000
-1965-09-01 00:00:00,87.17,87.63,86.69,87.17,5890000
-1965-09-02 00:00:00,87.17,87.96,86.98,87.65,6470000
-1965-09-03 00:00:00,87.65,88.41,87.52,88.06,6010000
-1965-09-07 00:00:00,88.06,88.77,87.76,88.36,5750000
-1965-09-08 00:00:00,88.36,89.08,87.93,88.66,6240000
-1965-09-09 00:00:00,88.66,89.46,88.35,88.89,7360000
-1965-09-10 00:00:00,88.89,89.85,88.41,89.12,6650000
-1965-09-13 00:00:00,89.12,89.91,88.77,89.38,7020000
-1965-09-14 00:00:00,89.38,90.01,88.69,89.03,7830000
-1965-09-15 00:00:00,89.03,89.96,88.71,89.52,6220000
-1965-09-16 00:00:00,90.02,90.02,90.02,90.02,7410000
-1965-09-17 00:00:00,90.02,90.47,89.32,90.05,6610000
-1965-09-20 00:00:00,90.05,90.67,89.51,90.08,7040000
-1965-09-21 00:00:00,90.08,90.66,89.43,89.81,7750000
-1965-09-22 00:00:00,89.81,90.67,89.45,90.22,8290000
-1965-09-23 00:00:00,90.22,90.78,89.43,89.86,9990000
-1965-09-24 00:00:00,89.86,90.47,89.13,90.02,7810000
-1965-09-27 00:00:00,90.65,90.65,90.65,90.65,6820000
-1965-09-28 00:00:00,90.65,91.13,89.83,90.43,8750000
-1965-09-29 00:00:00,90.43,91.11,89.56,90.02,10600000
-1965-09-30 00:00:00,90.02,90.71,89.51,89.96,8670000
-1965-10-01 00:00:00,89.96,90.48,89.3,89.9,7470000
-1965-10-04 00:00:00,89.9,90.56,89.47,90.08,5590000
-1965-10-05 00:00:00,90.08,91.02,89.92,90.63,6980000
-1965-10-06 00:00:00,90.63,90.94,89.74,90.54,6010000
-1965-10-07 00:00:00,90.54,91.09,90.09,90.47,6670000
-1965-10-08 00:00:00,90.47,91.31,90.3,90.85,7670000
-1965-10-11 00:00:00,90.85,91.84,90.73,91.37,9600000
-1965-10-12 00:00:00,91.37,91.94,90.83,91.35,9470000
-1965-10-13 00:00:00,91.35,91.81,90.73,91.34,9470000
-1965-10-14 00:00:00,91.34,91.9,90.71,91.19,8580000
-1965-10-15 00:00:00,91.19,92.09,90.76,91.38,7470000
-1965-10-18 00:00:00,91.38,92.28,91.06,91.68,8180000
-1965-10-19 00:00:00,91.68,92.45,91.35,91.8,8620000
-1965-10-20 00:00:00,91.8,92.26,91.12,91.78,8200000
-1965-10-21 00:00:00,91.78,92.51,91.42,91.94,9170000
-1965-10-22 00:00:00,91.94,92.74,91.54,91.98,8960000
-1965-10-25 00:00:00,91.98,92.72,91.34,91.67,7090000
-1965-10-26 00:00:00,91.67,92.63,91.36,92.2,6750000
-1965-10-27 00:00:00,92.2,93.19,91.95,92.51,7670000
-1965-10-28 00:00:00,92.51,92.95,91.6,92.21,7230000
-1965-10-29 00:00:00,92.21,92.94,91.83,92.42,7240000
-1965-11-01 00:00:00,92.42,92.92,91.73,92.23,6340000
-1965-11-03 00:00:00,92.23,92.79,91.62,92.31,7520000
-1965-11-04 00:00:00,92.31,93.07,91.9,92.46,8380000
-1965-11-05 00:00:00,92.46,92.92,91.78,92.37,7310000
-1965-11-08 00:00:00,92.37,92.97,91.63,92.23,7000000
-1965-11-09 00:00:00,92.23,92.65,91.47,91.93,6680000
-1965-11-10 00:00:00,91.93,92.4,91.35,91.83,4860000
-1965-11-11 00:00:00,91.83,92.37,91.31,92.11,5430000
-1965-11-12 00:00:00,92.11,93.07,91.83,92.55,7780000
-1965-11-15 00:00:00,92.55,93.3,92.04,92.63,8310000
-1965-11-16 00:00:00,92.63,93.13,91.9,92.41,8380000
-1965-11-17 00:00:00,92.41,93.28,91.85,92.6,9120000
-1965-11-18 00:00:00,92.6,92.94,91.72,92.22,7040000
-1965-11-19 00:00:00,92.22,92.88,91.73,92.24,6850000
-1965-11-22 00:00:00,92.24,92.48,91.16,91.64,6370000
-1965-11-23 00:00:00,91.64,92.24,91.15,91.78,7150000
-1965-11-24 00:00:00,91.78,92.5,91.14,91.94,7870000
-1965-11-26 00:00:00,91.94,92.65,91.39,92.03,6970000
-1965-11-29 00:00:00,92.03,92.6,91.37,91.8,8760000
-1965-11-30 00:00:00,91.8,92.14,90.81,91.61,8990000
-1965-12-01 00:00:00,91.61,92.26,91.02,91.5,10140000
-1965-12-02 00:00:00,91.5,91.95,90.69,91.21,9070000
-1965-12-03 00:00:00,91.21,91.8,90.53,91.27,8160000
-1965-12-06 00:00:00,91.2,91.2,89.2,90.59,11440000
-1965-12-07 00:00:00,90.59,92.0,90.45,91.39,9340000
-1965-12-08 00:00:00,91.39,92.24,90.84,91.28,10120000
-1965-12-09 00:00:00,91.28,92.06,90.87,91.56,9150000
-1965-12-10 00:00:00,91.56,92.28,91.14,91.8,8740000
-1965-12-13 00:00:00,91.8,92.45,91.27,91.83,8660000
-1965-12-14 00:00:00,91.83,92.59,91.35,91.88,9920000
-1965-12-15 00:00:00,91.88,92.67,91.3,92.02,9560000
-1965-12-16 00:00:00,92.02,92.95,91.53,92.12,9950000
-1965-12-17 00:00:00,92.12,92.76,91.51,92.08,9490000
-1965-12-20 00:00:00,92.08,92.35,91.09,91.65,7350000
-1965-12-21 00:00:00,91.65,92.59,91.24,92.01,8230000
-1965-12-22 00:00:00,92.01,93.07,91.53,92.29,9720000
-1965-12-23 00:00:00,92.29,92.89,91.58,92.19,6870000
-1965-12-27 00:00:00,92.19,92.71,91.28,91.52,5950000
-1965-12-28 00:00:00,91.52,92.13,90.63,91.53,7280000
-1965-12-29 00:00:00,91.53,92.39,91.14,91.81,7610000
-1965-12-30 00:00:00,91.81,92.68,91.52,92.2,7060000
-1965-12-31 00:00:00,92.2,93.05,91.82,92.43,7240000
-1966-01-03 00:00:00,92.43,92.87,91.63,92.18,5950000
-1966-01-04 00:00:00,92.18,93.04,91.68,92.26,7540000
-1966-01-05 00:00:00,92.26,93.33,91.99,92.85,9650000
-1966-01-06 00:00:00,92.85,93.65,92.51,93.06,7880000
-1966-01-07 00:00:00,93.06,93.64,92.47,93.14,7600000
-1966-01-10 00:00:00,93.14,93.94,92.75,93.33,7720000
-1966-01-11 00:00:00,93.33,94.05,92.85,93.41,8910000
-1966-01-12 00:00:00,93.41,93.98,92.8,93.19,8530000
-1966-01-13 00:00:00,93.19,94.0,92.68,93.36,8860000
-1966-01-14 00:00:00,93.36,94.14,92.98,93.5,9210000
-1966-01-17 00:00:00,93.5,94.46,93.1,93.77,9430000
-1966-01-18 00:00:00,93.77,94.64,93.23,93.95,9790000
-1966-01-19 00:00:00,93.95,94.62,93.16,93.69,10230000
-1966-01-20 00:00:00,93.69,94.33,92.87,93.36,8670000
-1966-01-21 00:00:00,93.36,93.97,92.6,93.47,9180000
-1966-01-24 00:00:00,93.47,94.41,93.07,93.71,8780000
-1966-01-25 00:00:00,93.71,94.56,93.24,93.85,9300000
-1966-01-26 00:00:00,93.85,94.53,93.18,93.7,9910000
-1966-01-27 00:00:00,93.7,94.34,93.09,93.67,8970000
-1966-01-28 00:00:00,93.67,94.15,92.84,93.31,9000000
-1966-01-31 00:00:00,93.31,93.77,92.46,92.88,7800000
-1966-02-01 00:00:00,92.88,93.36,91.61,92.16,9090000
-1966-02-02 00:00:00,92.16,92.91,91.32,92.53,8130000
-1966-02-03 00:00:00,92.53,93.67,92.11,92.65,8160000
-1966-02-04 00:00:00,92.65,93.7,92.33,93.26,7560000
-1966-02-07 00:00:00,93.26,94.22,92.85,93.59,8000000
-1966-02-08 00:00:00,93.59,94.29,92.58,93.55,10560000
-1966-02-09 00:00:00,93.55,94.72,93.29,94.06,9760000
-1966-02-10 00:00:00,94.06,94.7,93.32,93.83,9790000
-1966-02-11 00:00:00,93.83,94.52,93.25,93.81,8150000
-1966-02-14 00:00:00,93.81,94.4,93.15,93.53,8360000
-1966-02-15 00:00:00,93.53,94.04,92.67,93.17,8750000
-1966-02-16 00:00:00,93.17,93.74,92.63,93.16,9180000
-1966-02-17 00:00:00,93.16,93.58,92.11,92.66,9330000
-1966-02-18 00:00:00,92.66,93.14,91.8,92.41,8470000
-1966-02-21 00:00:00,92.41,92.83,91.35,91.87,8510000
-1966-02-23 00:00:00,91.87,92.21,90.99,91.48,8080000
-1966-02-24 00:00:00,91.48,91.81,90.45,90.89,7860000
-1966-02-25 00:00:00,90.89,91.88,90.43,91.14,8140000
-1966-02-28 00:00:00,91.14,91.95,90.65,91.22,9910000
-1966-03-01 00:00:00,91.22,91.65,89.76,90.06,11030000
-1966-03-02 00:00:00,90.06,90.65,88.7,89.15,10470000
-1966-03-03 00:00:00,89.15,90.03,88.26,89.47,9900000
-1966-03-04 00:00:00,89.47,90.25,88.72,89.24,9000000
-1966-03-07 00:00:00,89.24,89.39,87.67,88.04,9370000
-1966-03-08 00:00:00,88.04,89.0,87.17,88.18,10120000
-1966-03-09 00:00:00,88.18,89.21,87.96,88.96,7980000
-1966-03-10 00:00:00,88.96,90.14,88.36,88.96,10310000
-1966-03-11 00:00:00,88.96,89.63,88.3,88.85,7000000
-1966-03-14 00:00:00,88.85,88.92,87.56,87.85,7400000
-1966-03-15 00:00:00,87.85,88.2,86.69,87.35,9440000
-1966-03-16 00:00:00,87.35,88.55,87.09,87.86,7330000
-1966-03-17 00:00:00,87.86,88.6,87.45,88.17,5460000
-1966-03-18 00:00:00,88.17,89.23,87.82,88.53,6450000
-1966-03-21 00:00:00,88.53,89.73,88.4,89.2,7230000
-1966-03-22 00:00:00,89.2,90.28,89.01,89.46,8910000
-1966-03-23 00:00:00,89.46,89.8,88.69,89.13,6720000
-1966-03-24 00:00:00,89.13,89.8,88.68,89.29,7880000
-1966-03-25 00:00:00,89.29,90.14,88.96,89.54,7750000
-1966-03-28 00:00:00,89.54,90.41,89.15,89.62,8640000
-1966-03-29 00:00:00,89.62,90.04,88.63,89.27,8300000
-1966-03-30 00:00:00,89.27,89.57,88.31,88.78,7980000
-1966-03-31 00:00:00,88.78,89.7,88.47,89.23,6690000
-1966-04-01 00:00:00,89.23,90.37,88.96,89.94,9050000
-1966-04-04 00:00:00,89.94,91.33,89.92,90.76,9360000
-1966-04-05 00:00:00,90.76,92.04,90.47,91.31,10560000
-1966-04-06 00:00:00,91.31,92.1,90.77,91.56,9040000
-1966-04-07 00:00:00,91.56,92.42,90.99,91.76,9650000
-1966-04-11 00:00:00,91.76,92.6,91.08,91.79,9310000
-1966-04-12 00:00:00,91.79,92.51,90.92,91.45,10500000
-1966-04-13 00:00:00,91.45,92.81,90.73,91.54,10440000
-1966-04-14 00:00:00,91.54,92.8,91.12,91.87,12980000
-1966-04-15 00:00:00,91.87,92.75,91.28,91.99,10270000
-1966-04-18 00:00:00,91.99,92.59,91.09,91.58,9150000
-1966-04-19 00:00:00,91.58,92.31,90.89,91.57,8820000
-1966-04-20 00:00:00,91.57,92.75,91.34,92.08,10530000
-1966-04-21 00:00:00,92.08,93.02,91.78,92.42,9560000
-1966-04-22 00:00:00,92.42,92.87,91.6,92.27,8650000
-1966-04-25 00:00:00,92.27,92.86,91.41,92.08,7270000
-1966-04-26 00:00:00,92.08,92.77,91.47,91.99,7540000
-1966-04-27 00:00:00,91.99,92.49,91.1,91.76,7950000
-1966-04-28 00:00:00,91.76,91.92,90.24,91.13,8310000
-1966-04-29 00:00:00,91.13,91.86,90.57,91.06,7220000
-1966-05-02 00:00:00,91.06,91.75,90.43,90.9,7070000
-1966-05-03 00:00:00,90.9,91.1,89.46,89.85,8020000
-1966-05-04 00:00:00,89.85,90.11,88.54,89.39,9740000
-1966-05-05 00:00:00,89.39,89.77,87.6,87.93,10100000
-1966-05-06 00:00:00,87.93,88.52,86.24,87.84,13110000
-1966-05-09 00:00:00,87.84,87.96,85.92,86.32,9290000
-1966-05-10 00:00:00,86.32,87.88,86.12,87.08,9050000
-1966-05-11 00:00:00,87.08,88.38,86.84,87.23,7470000
-1966-05-12 00:00:00,87.23,87.49,85.72,86.23,8210000
-1966-05-13 00:00:00,86.23,86.31,84.77,85.47,8970000
-1966-05-16 00:00:00,85.47,86.04,83.9,84.41,9260000
-1966-05-17 00:00:00,84.41,85.03,83.18,83.63,9870000
-1966-05-18 00:00:00,83.72,85.64,83.72,85.12,9310000
-1966-05-19 00:00:00,85.12,86.33,84.54,85.02,8640000
-1966-05-20 00:00:00,85.02,85.79,84.21,85.43,6430000
-1966-05-23 00:00:00,85.43,86.91,85.29,86.2,7080000
-1966-05-24 00:00:00,86.2,87.7,86.19,86.77,7210000
-1966-05-25 00:00:00,86.77,87.48,86.05,87.07,5820000
-1966-05-26 00:00:00,87.07,87.88,86.54,87.07,6080000
-1966-05-27 00:00:00,87.07,87.42,86.43,87.33,4790000
-1966-05-31 00:00:00,87.33,87.65,85.8,86.13,5770000
-1966-06-01 00:00:00,86.13,86.65,85.28,86.1,5290000
-1966-06-02 00:00:00,86.1,86.85,85.55,85.96,5080000
-1966-06-03 00:00:00,85.96,86.55,85.43,86.06,4430000
-1966-06-06 00:00:00,86.06,86.28,85.03,85.42,4260000
-1966-06-07 00:00:00,85.42,85.54,84.25,84.83,5040000
-1966-06-08 00:00:00,84.83,85.43,84.31,84.93,4580000
-1966-06-09 00:00:00,84.93,85.98,84.56,85.5,5810000
-1966-06-10 00:00:00,85.5,86.97,85.32,86.44,8240000
-1966-06-13 00:00:00,86.44,87.59,86.2,86.83,7600000
-1966-06-14 00:00:00,86.83,87.57,86.02,87.07,7600000
-1966-06-15 00:00:00,87.07,87.74,86.33,86.73,8520000
-1966-06-16 00:00:00,86.73,87.18,85.88,86.47,6870000
-1966-06-17 00:00:00,86.47,87.11,85.89,86.51,6580000
-1966-06-20 00:00:00,86.51,87.03,85.84,86.48,5940000
-1966-06-21 00:00:00,86.48,87.28,86.07,86.71,6860000
-1966-06-22 00:00:00,86.71,87.38,86.15,86.85,7800000
-1966-06-23 00:00:00,86.85,87.73,86.11,86.5,7930000
-1966-06-24 00:00:00,86.5,87.31,85.68,86.58,7140000
-1966-06-27 00:00:00,86.58,87.31,85.77,86.08,5330000
-1966-06-28 00:00:00,86.08,86.43,85.0,85.67,6280000
-1966-06-29 00:00:00,85.67,85.98,84.52,84.86,6020000
-1966-06-30 00:00:00,84.86,85.37,83.75,84.74,7250000
-1966-07-01 00:00:00,84.74,86.08,84.74,85.61,5200000
-1966-07-05 00:00:00,85.61,86.41,85.09,85.82,4610000
-1966-07-06 00:00:00,85.82,87.38,85.57,87.06,6860000
-1966-07-07 00:00:00,87.06,88.02,86.67,87.38,7200000
-1966-07-08 00:00:00,87.38,88.04,86.85,87.61,6100000
-1966-07-11 00:00:00,87.61,88.19,86.97,87.45,6200000
-1966-07-12 00:00:00,87.45,87.78,86.45,86.88,5180000
-1966-07-13 00:00:00,86.88,87.06,85.83,86.3,5580000
-1966-07-14 00:00:00,86.3,87.34,85.85,86.82,5950000
-1966-07-15 00:00:00,86.82,87.68,86.44,87.08,6090000
-1966-07-18 00:00:00,87.08,87.59,86.42,86.99,5110000
-1966-07-19 00:00:00,86.99,87.17,85.75,86.33,5960000
-1966-07-20 00:00:00,86.33,86.64,85.26,85.51,5470000
-1966-07-21 00:00:00,85.51,86.24,84.77,85.52,6200000
-1966-07-22 00:00:00,85.52,86.11,84.93,85.41,6540000
-1966-07-25 00:00:00,85.41,85.57,83.56,83.83,7050000
-1966-07-26 00:00:00,83.83,84.67,83.05,83.7,7610000
-1966-07-27 00:00:00,83.7,84.83,83.5,84.1,6070000
-1966-07-28 00:00:00,84.1,84.76,83.44,83.77,5680000
-1966-07-29 00:00:00,83.77,84.3,83.1,83.6,5150000
-1966-08-01 00:00:00,83.5,83.5,81.98,82.31,5880000
-1966-08-02 00:00:00,82.31,83.04,81.77,82.33,5710000
-1966-08-03 00:00:00,82.33,83.71,82.3,83.15,6220000
-1966-08-04 00:00:00,83.15,84.54,83.07,83.93,6880000
-1966-08-05 00:00:00,83.93,84.7,83.43,84.0,5500000
-1966-08-08 00:00:00,84.0,84.31,82.97,83.75,4900000
-1966-08-09 00:00:00,83.75,84.36,83.04,83.49,6270000
-1966-08-10 00:00:00,83.49,83.83,82.69,83.11,5290000
-1966-08-11 00:00:00,83.11,83.53,82.34,83.02,5700000
-1966-08-12 00:00:00,83.02,83.88,82.57,83.17,6230000
-1966-08-15 00:00:00,83.17,83.69,82.39,82.74,5680000
-1966-08-16 00:00:00,82.71,82.71,81.26,81.63,6130000
-1966-08-17 00:00:00,81.63,81.9,80.53,81.18,6630000
-1966-08-18 00:00:00,81.18,81.38,79.6,80.16,7000000
-1966-08-19 00:00:00,80.16,80.78,79.24,79.62,7070000
-1966-08-22 00:00:00,79.62,79.88,77.58,78.24,8690000
-1966-08-23 00:00:00,78.24,79.24,77.05,78.11,9830000
-1966-08-24 00:00:00,78.11,79.63,77.92,79.07,7050000
-1966-08-25 00:00:00,79.07,79.79,77.8,78.06,6760000
-1966-08-26 00:00:00,77.85,77.85,76.1,76.41,8190000
-1966-08-29 00:00:00,76.24,76.24,74.18,74.53,10900000
-1966-08-30 00:00:00,74.53,76.46,73.91,75.86,11230000
-1966-08-31 00:00:00,75.98,78.06,75.98,77.1,8690000
-1966-09-01 00:00:00,77.1,78.5,76.66,77.7,6250000
-1966-09-02 00:00:00,77.7,78.2,76.27,77.42,6080000
-1966-09-06 00:00:00,77.42,78.16,76.55,76.96,4350000
-1966-09-07 00:00:00,76.96,77.26,75.77,76.37,5530000
-1966-09-08 00:00:00,76.37,76.95,75.03,76.05,6660000
-1966-09-09 00:00:00,76.05,76.94,75.43,76.29,5280000
-1966-09-12 00:00:00,76.47,78.34,76.47,77.91,6780000
-1966-09-13 00:00:00,77.91,79.16,77.66,78.32,6870000
-1966-09-14 00:00:00,78.32,79.43,77.73,79.13,6250000
-1966-09-15 00:00:00,79.13,80.6,78.87,80.08,6140000
-1966-09-16 00:00:00,80.08,80.81,79.33,79.99,5150000
-1966-09-19 00:00:00,79.99,80.5,79.02,79.59,4920000
-1966-09-20 00:00:00,79.59,79.9,78.57,79.04,4560000
-1966-09-21 00:00:00,79.04,79.15,77.52,77.71,5360000
-1966-09-22 00:00:00,77.71,78.41,76.81,77.94,5760000
-1966-09-23 00:00:00,77.94,78.43,77.15,77.67,4560000
-1966-09-26 00:00:00,77.67,78.34,76.88,77.86,4960000
-1966-09-27 00:00:00,77.86,79.1,77.56,78.1,6300000
-1966-09-28 00:00:00,78.1,78.36,76.7,77.11,5990000
-1966-09-29 00:00:00,77.11,77.28,75.85,76.31,6110000
-1966-09-30 00:00:00,76.31,77.09,75.45,76.56,6170000
-1966-10-03 00:00:00,76.56,76.98,74.71,74.9,6490000
-1966-10-04 00:00:00,74.9,75.76,73.91,75.1,8910000
-1966-10-05 00:00:00,75.1,76.1,74.31,74.69,5880000
-1966-10-06 00:00:00,74.69,75.09,73.47,74.05,8110000
-1966-10-07 00:00:00,74.05,74.67,72.77,73.2,8140000
-1966-10-10 00:00:00,73.2,74.97,72.28,74.53,9630000
-1966-10-11 00:00:00,74.53,76.2,74.22,74.91,8430000
-1966-10-12 00:00:00,74.91,77.26,74.37,77.04,6910000
-1966-10-13 00:00:00,77.04,78.45,76.22,76.89,8680000
-1966-10-14 00:00:00,76.89,77.8,76.01,76.6,5610000
-1966-10-17 00:00:00,76.6,78.41,76.48,77.47,5570000
-1966-10-18 00:00:00,77.47,79.08,77.35,78.68,7180000
-1966-10-19 00:00:00,78.68,79.34,77.54,78.05,6460000
-1966-10-20 00:00:00,78.05,78.96,77.26,77.84,6840000
-1966-10-21 00:00:00,77.84,78.62,77.16,78.19,5690000
-1966-10-24 00:00:00,78.19,79.2,77.73,78.42,5780000
-1966-10-25 00:00:00,78.42,79.22,77.56,78.9,6190000
-1966-10-26 00:00:00,78.9,80.29,78.7,79.58,6760000
-1966-10-27 00:00:00,79.58,80.72,79.28,80.23,6670000
-1966-10-28 00:00:00,80.23,80.91,79.49,80.24,6420000
-1966-10-31 00:00:00,80.24,80.82,79.34,80.2,5860000
-1966-11-01 00:00:00,80.2,81.18,79.79,80.81,6480000
-1966-11-02 00:00:00,80.81,81.68,80.3,80.88,6740000
-1966-11-03 00:00:00,80.88,81.35,79.98,80.56,5860000
-1966-11-04 00:00:00,80.56,81.21,79.64,80.81,6530000
-1966-11-07 00:00:00,80.81,81.48,80.16,80.73,6120000
-1966-11-09 00:00:00,80.73,81.9,80.46,81.38,8390000
-1966-11-10 00:00:00,81.38,82.43,81.0,81.89,8870000
-1966-11-11 00:00:00,81.89,82.36,81.27,81.94,6690000
-1966-11-14 00:00:00,81.94,82.18,80.81,81.37,6540000
-1966-11-15 00:00:00,81.37,82.07,80.82,81.69,7190000
-1966-11-16 00:00:00,81.69,83.01,81.55,82.37,10350000
-1966-11-17 00:00:00,82.37,82.8,81.24,81.8,8900000
-1966-11-18 00:00:00,81.8,82.05,80.79,81.26,6900000
-1966-11-21 00:00:00,81.09,81.09,79.51,80.09,7450000
-1966-11-22 00:00:00,80.09,80.32,78.89,79.67,6430000
-1966-11-23 00:00:00,79.67,80.85,79.39,80.21,7350000
-1966-11-25 00:00:00,80.21,81.37,79.83,80.85,6810000
-1966-11-28 00:00:00,80.85,81.38,79.96,80.71,7630000
-1966-11-29 00:00:00,80.71,81.16,79.94,80.42,7320000
-1966-11-30 00:00:00,80.42,80.9,79.62,80.45,7230000
-1966-12-01 00:00:00,80.45,81.04,79.66,80.08,8480000
-1966-12-02 00:00:00,80.08,81.29,79.49,80.13,6230000
-1966-12-05 00:00:00,80.13,80.81,79.6,80.24,6470000
-1966-12-06 00:00:00,80.24,81.29,79.95,80.84,7670000
-1966-12-07 00:00:00,80.84,82.19,80.59,81.72,8980000
-1966-12-08 00:00:00,81.72,82.72,81.34,82.05,8370000
-1966-12-09 00:00:00,82.05,82.68,81.33,82.14,7650000
-1966-12-12 00:00:00,82.14,83.54,81.94,83.0,9530000
-1966-12-13 00:00:00,83.0,83.88,82.28,82.73,9650000
-1966-12-14 00:00:00,82.73,83.35,81.97,82.64,7470000
-1966-12-15 00:00:00,82.64,82.89,81.2,81.64,7150000
-1966-12-16 00:00:00,81.64,82.21,80.94,81.58,6980000
-1966-12-19 00:00:00,81.58,82.06,80.56,81.27,7340000
-1966-12-20 00:00:00,81.27,81.69,80.31,80.96,6830000
-1966-12-21 00:00:00,80.96,81.91,80.42,81.38,7690000
-1966-12-22 00:00:00,81.38,82.34,81.0,81.69,8560000
-1966-12-23 00:00:00,81.69,82.22,80.97,81.47,7350000
-1966-12-27 00:00:00,81.47,81.84,80.55,81.0,6280000
-1966-12-28 00:00:00,81.0,81.67,80.29,80.61,7160000
-1966-12-29 00:00:00,80.61,81.08,79.84,80.37,7900000
-1966-12-30 00:00:00,80.37,81.14,79.66,80.33,11330000
-1967-01-03 00:00:00,80.33,81.61,79.59,80.38,6100000
-1967-01-04 00:00:00,80.38,81.01,79.43,80.55,6150000
-1967-01-05 00:00:00,80.55,81.93,80.5,81.6,7320000
-1967-01-06 00:00:00,81.6,82.79,81.32,82.18,7830000
-1967-01-09 00:00:00,82.18,83.31,81.78,82.81,9180000
-1967-01-10 00:00:00,82.81,83.54,82.22,82.81,8120000
-1967-01-11 00:00:00,82.81,83.92,81.37,83.47,13230000
-1967-01-12 00:00:00,83.47,84.8,83.11,83.91,12830000
-1967-01-13 00:00:00,83.91,84.9,83.1,84.53,10000000
-1967-01-16 00:00:00,84.53,85.28,83.73,84.31,10280000
-1967-01-17 00:00:00,84.31,85.81,84.03,85.24,11590000
-1967-01-18 00:00:00,85.24,86.36,84.9,85.79,11390000
-1967-01-19 00:00:00,85.79,86.61,85.17,85.82,10230000
-1967-01-20 00:00:00,85.82,86.47,85.07,86.07,9530000
-1967-01-23 00:00:00,86.07,88.17,85.64,86.39,10830000
-1967-01-24 00:00:00,86.39,87.0,85.29,86.51,10430000
-1967-01-25 00:00:00,86.51,87.02,85.47,85.85,10260000
-1967-01-26 00:00:00,85.85,86.66,84.87,85.81,10630000
-1967-01-27 00:00:00,85.81,86.76,85.34,86.16,9690000
-1967-01-30 00:00:00,86.16,87.35,85.84,86.66,10250000
-1967-01-31 00:00:00,86.66,87.46,86.06,86.61,11540000
-1967-02-01 00:00:00,86.61,87.04,85.68,86.43,9580000
-1967-02-02 00:00:00,86.43,87.31,85.87,86.73,10720000
-1967-02-03 00:00:00,86.73,87.97,86.51,87.36,12010000
-1967-02-06 00:00:00,87.36,87.98,86.61,87.18,10680000
-1967-02-07 00:00:00,87.18,87.52,86.48,86.95,6400000
-1967-02-08 00:00:00,86.95,88.25,86.64,87.72,11220000
-1967-02-09 00:00:00,87.72,88.57,86.99,87.36,10970000
-1967-02-10 00:00:00,87.36,88.19,86.79,87.63,8850000
-1967-02-13 00:00:00,87.63,88.19,86.95,87.58,7570000
-1967-02-14 00:00:00,87.58,88.74,87.15,88.17,9760000
-1967-02-15 00:00:00,88.17,89.0,87.62,88.27,10480000
-1967-02-16 00:00:00,88.27,88.8,87.43,87.86,8490000
-1967-02-17 00:00:00,87.86,88.4,87.25,87.89,8530000
-1967-02-20 00:00:00,87.89,88.13,86.65,87.4,8640000
-1967-02-21 00:00:00,87.4,88.01,86.8,87.34,9030000
-1967-02-23 00:00:00,87.34,88.0,86.64,87.45,10010000
-1967-02-24 00:00:00,87.45,88.16,86.76,87.41,9830000
-1967-02-27 00:00:00,87.41,87.61,85.68,86.46,10210000
-1967-02-28 00:00:00,86.46,87.26,85.61,86.78,9970000
-1967-03-01 00:00:00,86.78,88.36,86.67,87.68,11510000
-1967-03-02 00:00:00,87.68,88.85,87.39,88.16,11900000
-1967-03-03 00:00:00,88.16,89.0,87.51,88.29,11100000
-1967-03-06 00:00:00,88.29,89.08,87.46,88.1,10400000
-1967-03-07 00:00:00,88.1,88.74,87.34,88.16,9810000
-1967-03-08 00:00:00,88.16,89.1,87.69,88.27,11070000
-1967-03-09 00:00:00,88.27,89.04,87.7,88.53,10480000
-1967-03-10 00:00:00,88.53,90.37,88.46,88.89,14900000
-1967-03-13 00:00:00,88.89,89.41,87.93,88.43,9910000
-1967-03-14 00:00:00,88.43,89.07,87.58,88.35,10260000
-1967-03-15 00:00:00,88.35,89.6,88.0,89.19,10830000
-1967-03-16 00:00:00,89.19,90.66,89.09,90.09,12170000
-1967-03-17 00:00:00,90.09,90.84,89.39,90.25,10020000
-1967-03-20 00:00:00,90.25,90.87,89.35,90.2,9040000
-1967-03-21 00:00:00,90.2,91.05,89.52,90.0,9820000
-1967-03-22 00:00:00,90.0,90.7,89.17,90.25,8820000
-1967-03-23 00:00:00,90.25,91.51,90.04,90.94,9500000
-1967-03-27 00:00:00,90.94,91.72,90.19,90.87,9260000
-1967-03-28 00:00:00,90.87,91.62,90.23,90.91,8940000
-1967-03-29 00:00:00,90.91,91.45,90.17,90.73,8430000
-1967-03-30 00:00:00,90.73,91.32,90.06,90.7,8340000
-1967-03-31 00:00:00,90.7,91.15,89.75,90.2,8130000
-1967-04-03 00:00:00,90.2,90.37,88.76,89.24,8530000
-1967-04-04 00:00:00,89.24,89.93,88.45,89.22,8750000
-1967-04-05 00:00:00,89.22,90.31,88.92,89.79,8810000
-1967-04-06 00:00:00,89.79,90.74,89.44,89.94,9470000
-1967-04-07 00:00:00,89.94,90.6,88.96,89.36,9090000
-1967-04-10 00:00:00,89.32,89.32,87.86,88.24,8110000
-1967-04-11 00:00:00,88.24,89.34,87.92,88.88,7710000
-1967-04-12 00:00:00,88.88,89.54,88.36,88.78,7750000
-1967-04-13 00:00:00,88.78,89.86,88.49,89.46,7610000
-1967-04-14 00:00:00,89.46,91.08,89.26,90.43,8810000
-1967-04-17 00:00:00,90.43,91.78,90.18,91.07,9070000
-1967-04-18 00:00:00,91.07,92.31,90.7,91.86,10500000
-1967-04-19 00:00:00,91.86,92.73,91.25,91.94,10860000
-1967-04-20 00:00:00,91.94,92.61,91.21,92.11,9690000
-1967-04-21 00:00:00,92.11,92.9,91.48,92.3,10210000
-1967-04-24 00:00:00,92.3,93.45,91.78,92.62,10250000
-1967-04-25 00:00:00,92.62,93.57,92.01,93.11,10420000
-1967-04-26 00:00:00,93.11,93.99,92.44,93.02,10560000
-1967-04-27 00:00:00,93.02,94.25,92.41,93.81,10250000
-1967-04-28 00:00:00,93.81,94.77,93.33,94.01,11200000
-1967-05-01 00:00:00,94.01,94.6,93.08,93.84,9410000
-1967-05-02 00:00:00,93.84,94.42,93.06,93.67,10260000
-1967-05-03 00:00:00,93.67,94.48,92.94,93.91,11550000
-1967-05-04 00:00:00,93.91,94.92,93.41,94.32,12850000
-1967-05-05 00:00:00,94.32,95.14,93.64,94.44,10630000
-1967-05-08 00:00:00,94.44,95.22,93.71,94.58,10330000
-1967-05-09 00:00:00,94.58,95.25,93.28,93.6,10830000
-1967-05-10 00:00:00,93.6,94.04,92.51,93.35,10410000
-1967-05-11 00:00:00,93.35,94.37,92.9,93.75,10320000
-1967-05-12 00:00:00,93.75,94.45,92.94,93.48,10470000
-1967-05-15 00:00:00,93.48,93.75,92.27,92.71,8320000
-1967-05-16 00:00:00,92.71,93.85,92.19,93.14,10700000
-1967-05-17 00:00:00,93.14,93.75,92.34,92.78,9560000
-1967-05-18 00:00:00,92.78,93.3,91.98,92.53,10290000
-1967-05-19 00:00:00,92.53,92.86,91.4,92.07,10560000
-1967-05-22 00:00:00,92.07,92.4,90.83,91.67,9600000
-1967-05-23 00:00:00,91.67,92.07,90.58,91.23,9810000
-1967-05-24 00:00:00,91.23,91.36,89.68,90.18,10290000
-1967-05-25 00:00:00,90.18,91.84,90.04,91.19,8960000
-1967-05-26 00:00:00,91.19,91.7,90.34,90.98,7810000
-1967-05-29 00:00:00,90.98,91.22,89.92,90.49,6590000
-1967-05-31 00:00:00,90.39,90.39,88.71,89.08,8870000
-1967-06-01 00:00:00,89.08,90.76,88.81,90.23,9040000
-1967-06-02 00:00:00,90.23,90.9,89.27,89.79,8070000
-1967-06-05 00:00:00,89.56,89.56,87.19,88.43,11110000
-1967-06-06 00:00:00,88.48,90.59,88.48,90.23,9230000
-1967-06-07 00:00:00,90.23,91.75,89.92,90.91,10170000
-1967-06-08 00:00:00,90.91,91.78,90.24,91.4,8300000
-1967-06-09 00:00:00,91.4,92.26,90.77,91.56,9650000
-1967-06-12 00:00:00,91.56,92.66,91.12,92.04,10230000
-1967-06-13 00:00:00,92.04,93.27,91.65,92.62,11570000
-1967-06-14 00:00:00,92.62,93.21,91.81,92.4,10960000
-1967-06-15 00:00:00,92.4,93.26,91.76,92.49,11240000
-1967-06-16 00:00:00,92.49,93.28,91.98,92.54,10740000
-1967-06-19 00:00:00,92.51,92.51,92.51,92.51,8570000
-1967-06-20 00:00:00,92.48,92.48,92.48,92.48,10350000
-1967-06-21 00:00:00,92.2,92.2,92.2,92.2,9760000
-1967-06-22 00:00:00,91.97,91.97,91.97,91.97,9550000
-1967-06-23 00:00:00,92.0,92.0,92.0,92.0,9130000
-1967-06-26 00:00:00,91.64,91.64,91.64,91.64,9040000
-1967-06-27 00:00:00,91.3,91.3,91.3,91.3,8780000
-1967-06-28 00:00:00,91.31,91.31,91.31,91.31,9310000
-1967-06-29 00:00:00,90.85,90.85,90.85,90.85,9940000
-1967-06-30 00:00:00,90.64,90.64,90.64,90.64,7850000
-1967-07-03 00:00:00,90.64,91.32,90.12,90.91,6040000
-1967-07-05 00:00:00,90.91,91.91,90.56,91.36,9170000
-1967-07-06 00:00:00,91.36,92.03,90.64,91.32,10170000
-1967-07-07 00:00:00,91.32,92.28,90.76,91.69,11540000
-1967-07-10 00:00:00,91.69,92.8,91.11,92.05,12130000
-1967-07-11 00:00:00,92.05,93.16,91.58,92.48,12400000
-1967-07-12 00:00:00,92.48,93.1,91.62,92.4,11240000
-1967-07-13 00:00:00,92.4,93.17,91.82,92.42,10730000
-1967-07-14 00:00:00,92.42,93.35,91.87,92.74,10880000
-1967-07-17 00:00:00,92.74,93.53,92.1,92.75,10390000
-1967-07-18 00:00:00,92.75,94.05,92.3,93.5,12060000
-1967-07-19 00:00:00,93.5,94.4,92.83,93.65,12850000
-1967-07-20 00:00:00,93.65,94.49,93.01,93.85,11160000
-1967-07-21 00:00:00,93.85,94.92,93.24,94.04,11710000
-1967-07-24 00:00:00,94.04,94.68,92.91,93.73,9580000
-1967-07-25 00:00:00,93.73,94.56,93.03,93.24,9890000
-1967-07-26 00:00:00,93.24,94.71,93.12,94.06,11160000
-1967-07-27 00:00:00,94.06,95.19,93.51,94.35,12400000
-1967-07-28 00:00:00,94.35,95.23,93.77,94.49,10900000
-1967-07-31 00:00:00,94.49,95.51,94.01,94.75,10330000
-1967-08-01 00:00:00,94.75,95.84,94.2,95.37,12290000
-1967-08-02 00:00:00,95.37,96.64,95.03,95.78,13510000
-1967-08-03 00:00:00,95.78,96.36,94.42,95.66,13440000
-1967-08-04 00:00:00,95.66,96.54,95.15,95.83,11130000
-1967-08-07 00:00:00,95.83,96.43,95.02,95.58,10160000
-1967-08-08 00:00:00,95.58,96.28,95.04,95.69,8970000
-1967-08-09 00:00:00,95.69,96.47,95.11,95.78,10100000
-1967-08-10 00:00:00,95.78,96.67,95.05,95.53,9040000
-1967-08-11 00:00:00,95.53,95.98,94.62,95.15,8250000
-1967-08-14 00:00:00,95.15,95.4,94.02,94.64,7990000
-1967-08-15 00:00:00,94.64,95.54,94.18,94.77,8710000
-1967-08-16 00:00:00,94.77,95.15,93.93,94.55,8220000
-1967-08-17 00:00:00,94.55,95.33,94.11,94.63,8790000
-1967-08-18 00:00:00,94.63,95.4,94.16,94.78,8250000
-1967-08-21 00:00:00,94.78,95.22,93.79,94.25,8600000
-1967-08-22 00:00:00,94.25,94.72,93.35,93.74,7940000
-1967-08-23 00:00:00,93.74,94.15,92.77,93.61,8760000
-1967-08-24 00:00:00,93.61,94.28,92.77,93.09,7740000
-1967-08-25 00:00:00,93.09,93.38,92.04,92.7,7250000
-1967-08-28 00:00:00,92.7,93.31,92.01,92.64,6270000
-1967-08-29 00:00:00,92.64,93.58,92.17,92.88,6350000
-1967-08-30 00:00:00,92.88,93.67,92.43,93.07,7200000
-1967-08-31 00:00:00,93.07,94.19,92.84,93.64,8840000
-1967-09-01 00:00:00,93.64,94.21,93.0,93.68,7460000
-1967-09-05 00:00:00,93.68,94.7,93.36,94.21,8320000
-1967-09-06 00:00:00,94.21,95.06,93.72,94.39,9550000
-1967-09-07 00:00:00,94.39,94.95,93.7,94.33,8910000
-1967-09-08 00:00:00,94.33,95.04,93.7,94.36,9300000
-1967-09-11 00:00:00,94.36,95.26,93.88,94.54,9170000
-1967-09-12 00:00:00,94.54,95.48,94.01,94.99,9930000
-1967-09-13 00:00:00,94.99,96.62,94.8,95.99,12400000
-1967-09-14 00:00:00,95.99,97.4,95.59,96.2,12220000
-1967-09-15 00:00:00,96.2,96.94,95.47,96.27,10270000
-1967-09-18 00:00:00,96.27,97.31,95.73,96.53,11620000
-1967-09-19 00:00:00,96.53,97.35,95.84,96.17,11540000
-1967-09-20 00:00:00,96.17,96.84,95.39,96.13,10980000
-1967-09-21 00:00:00,96.13,97.5,95.67,96.75,11290000
-1967-09-22 00:00:00,96.75,97.61,96.11,97.0,11160000
-1967-09-25 00:00:00,97.0,98.31,96.74,97.59,10910000
-1967-09-26 00:00:00,97.59,98.2,96.4,96.76,10940000
-1967-09-27 00:00:00,96.76,97.54,96.0,96.79,8810000
-1967-09-28 00:00:00,96.79,97.59,96.19,96.79,10470000
-1967-09-29 00:00:00,96.79,97.37,96.06,96.71,9710000
-1967-10-02 00:00:00,96.71,97.25,95.82,96.32,9240000
-1967-10-03 00:00:00,96.32,97.23,95.75,96.65,10320000
-1967-10-04 00:00:00,96.65,97.47,95.94,96.43,11520000
-1967-10-05 00:00:00,96.43,97.25,95.89,96.67,8490000
-1967-10-06 00:00:00,96.67,97.83,96.34,97.26,9830000
-1967-10-09 00:00:00,97.26,98.25,96.7,97.51,11180000
-1967-10-10 00:00:00,97.51,98.15,96.38,96.84,12000000
-1967-10-11 00:00:00,96.84,97.34,95.7,96.37,11230000
-1967-10-12 00:00:00,96.37,96.7,95.32,95.75,7770000
-1967-10-13 00:00:00,95.75,96.69,95.16,96.0,9040000
-1967-10-16 00:00:00,96.0,96.55,94.85,95.25,9080000
-1967-10-17 00:00:00,95.25,95.92,94.19,95.0,10290000
-1967-10-18 00:00:00,95.0,95.82,94.34,95.25,10500000
-1967-10-19 00:00:00,95.25,96.46,94.86,95.43,11620000
-1967-10-20 00:00:00,95.43,96.12,94.62,95.38,9510000
-1967-10-23 00:00:00,95.38,95.69,93.92,94.96,9680000
-1967-10-24 00:00:00,94.96,95.98,94.05,94.42,11110000
-1967-10-25 00:00:00,94.42,95.18,93.47,94.52,10300000
-1967-10-26 00:00:00,94.52,95.56,93.99,94.94,9920000
-1967-10-27 00:00:00,94.94,95.79,94.31,94.96,9880000
-1967-10-30 00:00:00,94.96,95.67,94.14,94.79,10250000
-1967-10-31 00:00:00,94.79,95.25,93.29,93.3,12020000
-1967-11-01 00:00:00,93.3,94.21,92.45,92.71,10930000
-1967-11-02 00:00:00,92.71,93.69,91.85,92.34,10760000
-1967-11-03 00:00:00,92.34,92.9,91.33,91.78,8800000
-1967-11-06 00:00:00,91.78,92.23,90.39,91.48,10320000
-1967-11-08 00:00:00,91.48,93.07,90.8,91.14,12630000
-1967-11-09 00:00:00,91.14,92.25,90.61,91.59,8890000
-1967-11-10 00:00:00,91.59,92.84,91.29,92.21,9960000
-1967-11-13 00:00:00,92.21,93.23,91.46,91.97,10130000
-1967-11-14 00:00:00,91.97,92.49,90.81,91.39,10350000
-1967-11-15 00:00:00,91.39,92.25,90.44,91.76,10000000
-1967-11-16 00:00:00,91.76,93.28,91.5,92.6,10570000
-1967-11-17 00:00:00,92.6,93.62,92.02,92.82,10050000
-1967-11-20 00:00:00,92.38,92.38,90.09,91.65,12750000
-1967-11-21 00:00:00,91.65,93.71,91.64,93.1,12300000
-1967-11-22 00:00:00,93.1,94.41,92.7,93.65,12180000
-1967-11-24 00:00:00,93.65,94.46,92.74,93.9,9470000
-1967-11-27 00:00:00,93.9,94.8,93.32,94.17,10040000
-1967-11-28 00:00:00,94.17,95.08,93.57,94.49,11040000
-1967-11-29 00:00:00,94.49,95.51,93.85,94.47,11400000
-1967-11-30 00:00:00,94.47,94.94,93.49,94.0,8860000
-1967-12-01 00:00:00,94.0,94.95,93.41,94.5,9740000
-1967-12-04 00:00:00,94.5,95.68,94.09,95.1,11740000
-1967-12-05 00:00:00,95.1,96.27,94.52,95.23,12940000
-1967-12-06 00:00:00,95.23,96.16,94.1,95.64,11940000
-1967-12-07 00:00:00,95.64,96.67,95.04,95.53,12490000
-1967-12-08 00:00:00,95.53,96.25,94.78,95.42,10710000
-1967-12-11 00:00:00,95.42,95.99,94.5,95.12,10500000
-1967-12-12 00:00:00,95.12,95.78,94.34,95.01,10860000
-1967-12-13 00:00:00,95.01,96.0,94.58,95.34,12480000
-1967-12-14 00:00:00,95.34,96.35,94.85,95.47,12310000
-1967-12-15 00:00:00,95.47,96.2,94.51,95.03,11530000
-1967-12-18 00:00:00,95.03,95.88,94.17,94.77,10320000
-1967-12-19 00:00:00,94.77,95.41,94.0,94.63,10610000
-1967-12-20 00:00:00,94.63,95.75,94.17,95.15,11390000
-1967-12-21 00:00:00,95.15,96.25,94.69,95.38,11010000
-1967-12-22 00:00:00,95.38,96.11,94.61,95.2,9570000
-1967-12-26 00:00:00,95.2,96.02,94.61,95.26,9150000
-1967-12-27 00:00:00,95.26,96.42,94.82,95.91,12690000
-1967-12-28 00:00:00,95.91,96.65,94.91,95.89,12530000
-1967-12-29 00:00:00,95.89,96.9,95.85,96.47,14950000
-1968-01-02 00:00:00,96.47,97.33,95.31,96.11,11080000
-1968-01-03 00:00:00,96.11,96.95,95.04,95.67,12650000
-1968-01-04 00:00:00,95.67,96.23,94.31,95.36,13440000
-1968-01-05 00:00:00,95.36,96.66,94.97,95.94,11880000
-1968-01-08 00:00:00,95.94,97.4,95.54,96.62,14260000
-1968-01-09 00:00:00,96.62,97.84,95.89,96.5,13720000
-1968-01-10 00:00:00,96.5,97.26,95.66,96.52,11670000
-1968-01-11 00:00:00,96.52,97.82,95.88,96.62,13220000
-1968-01-12 00:00:00,96.62,97.44,95.87,96.72,13080000
-1968-01-15 00:00:00,96.72,97.46,95.85,96.42,12640000
-1968-01-16 00:00:00,96.42,96.91,95.32,95.82,12340000
-1968-01-17 00:00:00,95.82,96.41,94.78,95.64,12910000
-1968-01-18 00:00:00,95.64,96.66,95.01,95.56,13840000
-1968-01-19 00:00:00,95.56,96.22,94.6,95.24,11950000
-1968-01-22 00:00:00,95.24,95.4,93.55,94.03,10630000
-1968-01-23 00:00:00,94.03,94.66,92.88,93.66,11030000
-1968-01-24 00:00:00,93.66,94.12,92.45,93.17,10570000
-1968-01-25 00:00:00,93.17,94.11,91.96,93.3,12410000
-1968-01-26 00:00:00,93.3,94.34,92.77,93.45,9980000
-1968-01-29 00:00:00,93.45,94.38,92.71,93.35,9950000
-1968-01-30 00:00:00,93.35,93.71,92.18,92.89,10110000
-1968-01-31 00:00:00,92.89,93.26,91.27,92.24,9410000
-1968-02-01 00:00:00,92.24,93.14,91.57,92.56,10590000
-1968-02-02 00:00:00,92.56,93.44,91.69,92.27,10120000
-1968-02-05 00:00:00,92.27,92.72,91.24,91.87,8980000
-1968-02-06 00:00:00,91.87,92.52,91.15,91.9,8560000
-1968-02-07 00:00:00,91.9,92.74,91.48,92.06,8380000
-1968-02-08 00:00:00,92.06,92.4,90.6,90.9,9660000
-1968-02-09 00:00:00,90.9,91.0,89.23,89.86,11850000
-1968-02-13 00:00:00,89.86,90.46,86.73,89.07,10830000
-1968-02-14 00:00:00,89.07,90.6,88.66,90.14,11390000
-1968-02-15 00:00:00,90.3,90.3,90.3,90.3,9770000
-1968-02-16 00:00:00,90.3,90.62,89.28,89.96,9070000
-1968-02-19 00:00:00,89.96,90.87,89.42,90.31,7270000
-1968-02-20 00:00:00,90.31,91.34,89.95,91.24,8800000
-1968-02-21 00:00:00,91.24,91.87,90.54,91.24,9170000
-1968-02-23 00:00:00,91.24,91.8,90.28,90.89,8810000
-1968-02-26 00:00:00,90.89,91.08,89.67,90.18,7810000
-1968-02-27 00:00:00,90.18,90.91,89.56,90.53,7600000
-1968-02-28 00:00:00,90.53,91.19,89.71,90.08,8020000
-1968-02-29 00:00:00,90.08,90.24,88.93,89.36,7700000
-1968-03-01 00:00:00,89.36,89.82,88.58,89.11,8610000
-1968-03-04 00:00:00,89.11,89.33,87.52,87.92,10590000
-1968-03-05 00:00:00,87.92,88.72,86.99,87.72,11440000
-1968-03-06 00:00:00,87.72,89.76,87.64,89.26,9900000
-1968-03-07 00:00:00,89.26,89.98,88.44,89.1,8630000
-1968-03-08 00:00:00,89.1,89.57,88.23,89.03,7410000
-1968-03-11 00:00:00,89.03,90.56,88.81,90.13,9520000
-1968-03-12 00:00:00,90.13,90.78,89.39,90.23,9250000
-1968-03-13 00:00:00,90.23,90.71,89.4,90.03,8990000
-1968-03-14 00:00:00,89.75,89.75,87.81,88.32,11640000
-1968-03-15 00:00:00,88.32,89.75,87.61,89.1,11210000
-1968-03-18 00:00:00,89.11,91.09,89.11,89.59,10800000
-1968-03-19 00:00:00,89.59,90.05,88.61,88.99,7410000
-1968-03-20 00:00:00,88.99,89.65,88.48,88.98,7390000
-1968-03-21 00:00:00,88.98,89.48,88.05,88.33,8580000
-1968-03-22 00:00:00,88.33,89.14,87.5,88.42,9900000
-1968-03-25 00:00:00,88.42,88.88,87.65,88.33,6700000
-1968-03-26 00:00:00,88.33,89.5,88.1,88.93,8670000
-1968-03-27 00:00:00,88.93,90.2,88.88,89.66,8970000
-1968-03-28 00:00:00,89.66,90.4,89.05,89.57,8000000
-1968-03-29 00:00:00,89.57,90.92,89.21,90.2,9000000
-1968-04-01 00:00:00,91.11,93.55,91.11,92.48,17730000
-1968-04-02 00:00:00,92.48,93.44,91.39,92.64,14520000
-1968-04-03 00:00:00,92.64,95.13,92.24,93.47,19290000
-1968-04-04 00:00:00,93.47,94.59,92.63,93.84,14340000
-1968-04-05 00:00:00,93.84,94.51,92.67,93.29,12570000
-1968-04-08 00:00:00,93.29,95.45,93.11,94.95,13010000
-1968-04-10 00:00:00,94.95,97.11,94.74,95.67,20410000
-1968-04-11 00:00:00,95.67,96.93,94.81,96.53,14230000
-1968-04-15 00:00:00,96.53,97.36,95.33,96.59,14220000
-1968-04-16 00:00:00,96.59,97.54,95.72,96.62,15680000
-1968-04-17 00:00:00,96.62,97.4,95.76,96.81,14090000
-1968-04-18 00:00:00,96.81,97.89,96.12,97.08,15890000
-1968-04-19 00:00:00,97.08,97.08,95.15,95.85,14560000
-1968-04-22 00:00:00,95.85,96.07,94.22,95.32,11720000
-1968-04-23 00:00:00,95.68,97.48,95.68,96.62,14010000
-1968-04-24 00:00:00,96.62,97.81,95.98,96.92,14810000
-1968-04-25 00:00:00,96.92,97.48,95.68,96.62,14430000
-1968-04-26 00:00:00,96.62,97.83,96.22,97.21,13500000
-1968-04-29 00:00:00,97.21,98.61,96.81,97.97,12030000
-1968-04-30 00:00:00,97.97,98.17,96.58,97.46,14380000
-1968-05-01 00:00:00,97.46,98.61,96.84,97.97,14440000
-1968-05-02 00:00:00,97.97,99.18,97.53,98.59,14260000
-1968-05-03 00:00:00,98.59,100.19,97.98,98.66,17990000
-1968-05-06 00:00:00,98.66,99.11,97.27,98.35,12160000
-1968-05-07 00:00:00,98.35,99.59,97.86,98.9,13920000
-1968-05-08 00:00:00,98.9,99.74,98.25,98.91,13120000
-1968-05-09 00:00:00,98.91,99.47,97.68,98.39,12890000
-1968-05-10 00:00:00,98.39,99.3,97.76,98.5,11700000
-1968-05-13 00:00:00,98.5,99.1,97.52,98.19,11860000
-1968-05-14 00:00:00,98.19,98.85,97.33,98.12,13160000
-1968-05-15 00:00:00,98.12,98.79,97.32,98.07,13180000
-1968-05-16 00:00:00,98.07,98.69,97.05,97.6,13030000
-1968-05-17 00:00:00,97.6,97.81,96.11,96.9,11830000
-1968-05-20 00:00:00,96.9,97.41,95.8,96.45,11180000
-1968-05-21 00:00:00,96.45,97.52,95.92,96.93,13160000
-1968-05-22 00:00:00,96.93,98.17,96.47,97.18,14200000
-1968-05-23 00:00:00,97.18,97.79,96.38,96.97,12840000
-1968-05-24 00:00:00,96.97,97.73,96.21,97.15,13300000
-1968-05-27 00:00:00,97.15,97.81,96.29,96.99,12720000
-1968-05-28 00:00:00,96.99,98.2,96.41,97.62,13850000
-1968-05-29 00:00:00,97.62,98.74,97.01,97.92,14100000
-1968-05-31 00:00:00,97.92,99.4,97.66,98.68,13090000
-1968-06-03 00:00:00,98.72,100.62,98.72,99.99,14970000
-1968-06-04 00:00:00,99.99,101.26,99.32,100.38,18030000
-1968-06-05 00:00:00,100.38,101.13,99.26,99.89,15590000
-1968-06-06 00:00:00,99.89,101.59,99.5,100.65,16130000
-1968-06-07 00:00:00,100.65,101.89,100.24,101.27,17320000
-1968-06-10 00:00:00,101.27,102.25,100.42,101.41,14640000
-1968-06-11 00:00:00,101.41,102.4,100.74,101.66,15700000
-1968-06-13 00:00:00,101.66,102.84,100.55,101.25,21350000
-1968-06-14 00:00:00,101.25,101.82,99.98,101.13,14690000
-1968-06-17 00:00:00,101.13,101.71,99.43,100.13,12570000
-1968-06-18 00:00:00,100.13,101.09,99.43,99.99,13630000
-1968-06-20 00:00:00,99.99,101.6,99.52,101.51,16290000
-1968-06-21 00:00:00,101.51,101.59,99.8,100.66,13450000
-1968-06-24 00:00:00,100.66,101.48,99.66,100.39,12320000
-1968-06-25 00:00:00,100.39,101.1,99.28,100.08,13200000
-1968-06-27 00:00:00,100.08,101.01,99.11,99.98,15370000
-1968-06-28 00:00:00,99.98,100.63,98.91,99.58,12040000
-1968-07-01 00:00:00,99.58,100.33,98.77,99.4,11280000
-1968-07-02 00:00:00,99.4,100.6,98.6,99.74,13350000
-1968-07-03 00:00:00,99.74,101.36,99.6,100.91,14390000
-1968-07-08 00:00:00,100.91,102.76,100.72,101.94,16860000
-1968-07-09 00:00:00,101.94,102.93,101.19,102.23,16540000
-1968-07-11 00:00:00,102.23,103.67,101.41,102.39,20290000
-1968-07-12 00:00:00,102.39,103.24,101.39,102.34,14810000
-1968-07-15 00:00:00,102.34,103.15,101.44,102.26,13390000
-1968-07-16 00:00:00,102.26,102.72,100.97,101.7,13380000
-1968-07-18 00:00:00,101.7,102.65,100.49,101.44,17420000
-1968-07-19 00:00:00,101.44,101.82,99.8,100.46,14620000
-1968-07-22 00:00:00,100.46,100.88,98.51,99.33,13530000
-1968-07-23 00:00:00,99.33,99.93,97.89,99.21,13570000
-1968-07-25 00:00:00,99.21,100.07,97.43,97.94,16140000
-1968-07-26 00:00:00,97.94,99.14,97.22,98.34,11690000
-1968-07-29 00:00:00,98.34,98.78,96.89,97.65,10940000
-1968-07-30 00:00:00,97.65,98.62,96.84,97.74,10250000
-1968-08-01 00:00:00,97.74,98.82,96.78,97.28,14380000
-1968-08-02 00:00:00,97.28,97.47,95.79,96.63,9860000
-1968-08-05 00:00:00,96.63,97.51,95.95,96.85,8850000
-1968-08-06 00:00:00,96.85,97.82,96.42,97.25,9620000
-1968-08-08 00:00:00,97.25,98.32,96.58,97.04,12920000
-1968-08-09 00:00:00,97.04,97.56,96.11,97.01,8390000
-1968-08-12 00:00:00,97.01,98.49,96.72,98.01,10420000
-1968-08-13 00:00:00,98.01,99.2,97.68,98.53,12730000
-1968-08-15 00:00:00,98.53,99.36,97.48,98.07,12710000
-1968-08-16 00:00:00,98.07,99.21,97.62,98.68,9940000
-1968-08-19 00:00:00,98.68,99.64,98.16,99.0,9900000
-1968-08-20 00:00:00,99.0,99.65,98.08,98.96,10640000
-1968-08-22 00:00:00,98.96,99.58,97.71,98.7,15140000
-1968-08-23 00:00:00,98.7,99.57,97.71,98.69,9890000
-1968-08-26 00:00:00,98.69,99.67,98.29,98.94,9740000
-1968-08-27 00:00:00,98.94,99.61,98.16,98.81,9710000
-1968-08-29 00:00:00,98.81,99.49,97.9,98.74,10940000
-1968-08-30 00:00:00,98.74,99.52,98.2,98.86,8190000
-1968-09-03 00:00:00,98.86,99.89,98.31,99.32,8620000
-1968-09-04 00:00:00,99.32,100.49,98.95,100.02,10040000
-1968-09-05 00:00:00,100.02,101.34,99.63,100.74,12980000
-1968-09-06 00:00:00,100.74,101.88,100.23,101.2,13180000
-1968-09-09 00:00:00,101.2,102.09,100.47,101.23,11890000
-1968-09-10 00:00:00,101.23,101.81,100.12,100.73,11430000
-1968-09-12 00:00:00,100.73,101.4,99.7,100.52,14630000
-1968-09-13 00:00:00,100.52,101.53,99.89,100.86,13070000
-1968-09-16 00:00:00,100.86,102.01,100.33,101.24,13260000
-1968-09-17 00:00:00,101.24,102.18,100.64,101.5,13920000
-1968-09-19 00:00:00,101.5,102.53,100.84,101.59,17910000
-1968-09-20 00:00:00,101.59,102.37,100.81,101.66,14190000
-1968-09-23 00:00:00,101.66,102.82,101.2,102.24,11550000
-1968-09-24 00:00:00,102.24,103.21,101.59,102.59,15210000
-1968-09-26 00:00:00,102.59,103.63,101.59,102.36,18950000
-1968-09-27 00:00:00,102.36,103.07,101.36,102.31,13860000
-1968-09-30 00:00:00,102.31,103.29,101.71,102.67,13610000
-1968-10-01 00:00:00,102.67,103.58,101.8,102.86,15560000
-1968-10-03 00:00:00,102.86,104.13,102.34,103.22,21110000
-1968-10-04 00:00:00,103.22,104.35,102.65,103.71,15350000
-1968-10-07 00:00:00,103.71,104.4,102.93,103.7,12420000
-1968-10-08 00:00:00,103.7,104.45,102.84,103.74,14000000
-1968-10-10 00:00:00,103.74,104.3,102.61,103.29,17000000
-1968-10-11 00:00:00,103.29,103.9,102.39,103.18,12650000
-1968-10-14 00:00:00,103.18,104.03,102.48,103.32,11980000
-1968-10-15 00:00:00,103.32,104.25,102.66,103.53,13410000
-1968-10-17 00:00:00,103.81,105.01,103.81,104.01,21060000
-1968-10-18 00:00:00,104.01,105.34,103.54,104.82,15130000
-1968-10-21 00:00:00,104.82,105.78,104.09,104.99,14380000
-1968-10-22 00:00:00,104.99,105.48,103.84,104.57,13970000
-1968-10-24 00:00:00,104.57,105.15,103.15,103.84,18300000
-1968-10-25 00:00:00,103.84,104.81,103.14,104.2,14150000
-1968-10-28 00:00:00,104.2,104.89,103.16,103.9,11740000
-1968-10-29 00:00:00,103.9,104.5,102.65,103.3,12340000
-1968-10-31 00:00:00,103.3,104.57,102.43,103.41,17650000
-1968-11-01 00:00:00,103.41,104.3,102.36,103.06,14480000
-1968-11-04 00:00:00,103.06,103.69,101.85,103.1,10930000
-1968-11-06 00:00:00,103.1,104.41,102.45,103.27,12640000
-1968-11-07 00:00:00,103.27,104.47,102.31,103.5,11660000
-1968-11-08 00:00:00,103.5,104.59,102.96,103.95,14250000
-1968-11-12 00:00:00,103.95,105.28,103.51,104.62,17250000
-1968-11-13 00:00:00,104.62,105.76,104.08,105.13,15660000
-1968-11-14 00:00:00,105.13,106.01,104.34,105.2,14900000
-1968-11-15 00:00:00,105.2,106.44,104.61,105.78,15040000
-1968-11-18 00:00:00,105.78,106.74,105.05,105.92,14390000
-1968-11-19 00:00:00,105.92,106.84,105.06,106.14,15120000
-1968-11-21 00:00:00,106.14,106.77,104.85,105.97,18320000
-1968-11-22 00:00:00,105.97,106.89,105.21,106.3,15420000
-1968-11-25 00:00:00,106.3,107.29,105.47,106.48,14490000
-1968-11-26 00:00:00,106.48,107.93,106.11,107.26,16360000
-1968-11-27 00:00:00,107.26,108.55,106.59,107.76,16550000
-1968-11-29 00:00:00,107.76,109.09,107.32,108.37,14390000
-1968-12-02 00:00:00,108.37,109.37,107.15,108.12,15390000
-1968-12-03 00:00:00,108.12,108.74,107.02,108.02,15460000
-1968-12-05 00:00:00,108.02,108.9,106.71,107.67,19330000
-1968-12-06 00:00:00,107.67,108.91,106.85,107.93,15320000
-1968-12-09 00:00:00,107.93,108.77,106.89,107.66,15800000
-1968-12-10 00:00:00,107.66,108.33,106.68,107.39,14500000
-1968-12-12 00:00:00,107.39,108.43,106.33,107.32,18160000
-1968-12-13 00:00:00,107.32,108.5,106.56,107.58,16740000
-1968-12-16 00:00:00,107.58,108.4,106.4,107.1,15950000
-1968-12-17 00:00:00,107.1,107.65,105.86,106.66,14700000
-1968-12-19 00:00:00,106.66,107.67,105.1,106.97,19630000
-1968-12-20 00:00:00,106.97,107.98,105.73,106.34,15910000
-1968-12-23 00:00:00,106.34,106.68,104.61,105.21,12970000
-1968-12-24 00:00:00,105.21,105.95,104.37,105.04,11540000
-1968-12-26 00:00:00,105.04,106.03,104.29,105.15,9670000
-1968-12-27 00:00:00,105.15,105.87,104.2,104.74,11200000
-1968-12-30 00:00:00,104.74,104.99,103.09,103.8,12080000
-1968-12-31 00:00:00,103.8,104.61,102.98,103.86,13130000
-1969-01-02 00:00:00,103.86,104.85,103.21,103.93,9800000
-1969-01-03 00:00:00,103.93,104.87,103.17,103.99,12750000
-1969-01-06 00:00:00,103.99,104.36,101.94,102.47,12720000
-1969-01-07 00:00:00,102.47,102.68,100.15,101.22,15740000
-1969-01-08 00:00:00,101.22,102.12,100.14,100.8,13840000
-1969-01-09 00:00:00,100.8,102.09,100.35,101.22,12100000
-1969-01-10 00:00:00,101.22,102.14,100.32,100.93,12680000
-1969-01-13 00:00:00,100.93,101.35,96.63,100.44,11160000
-1969-01-14 00:00:00,100.44,101.63,99.04,101.13,10700000
-1969-01-15 00:00:00,101.13,102.48,100.78,101.62,11810000
-1969-01-16 00:00:00,101.62,103.25,101.27,102.18,13120000
-1969-01-17 00:00:00,102.18,103.06,101.32,102.03,11590000
-1969-01-20 00:00:00,102.03,102.6,101.0,101.69,10950000
-1969-01-21 00:00:00,101.69,102.4,100.88,101.63,10910000
-1969-01-22 00:00:00,101.63,102.55,101.06,101.98,11480000
-1969-01-23 00:00:00,101.98,103.21,101.57,102.43,13140000
-1969-01-24 00:00:00,102.43,103.23,101.71,102.38,12520000
-1969-01-27 00:00:00,102.38,103.15,101.64,102.4,11020000
-1969-01-28 00:00:00,102.4,103.3,101.56,102.41,12070000
-1969-01-29 00:00:00,102.41,103.31,101.69,102.51,11470000
-1969-01-30 00:00:00,102.51,103.33,101.73,102.55,13010000
-1969-01-31 00:00:00,102.55,103.64,102.08,103.01,12020000
-1969-02-03 00:00:00,103.01,103.75,102.04,102.89,12510000
-1969-02-04 00:00:00,102.89,103.59,102.15,102.92,12550000
-1969-02-05 00:00:00,102.92,103.84,102.26,103.2,13750000
-1969-02-06 00:00:00,103.2,104.3,102.55,103.54,12570000
-1969-02-07 00:00:00,103.54,104.22,102.5,103.53,12780000
-1969-02-11 00:00:00,103.53,104.61,102.96,103.65,12320000
-1969-02-12 00:00:00,103.65,104.34,102.98,103.63,11530000
-1969-02-13 00:00:00,103.63,104.36,102.86,103.71,12010000
-1969-02-14 00:00:00,103.71,104.37,102.88,103.61,11460000
-1969-02-17 00:00:00,103.61,104.03,102.04,102.44,11670000
-1969-02-18 00:00:00,102.27,102.27,100.58,101.4,12490000
-1969-02-19 00:00:00,101.4,102.07,100.3,100.65,10390000
-1969-02-20 00:00:00,100.65,101.03,99.29,99.79,10990000
-1969-02-24 00:00:00,99.79,100.07,98.09,98.6,12730000
-1969-02-25 00:00:00,98.6,99.65,97.5,97.98,9540000
-1969-02-26 00:00:00,97.98,99.1,97.36,98.45,9540000
-1969-02-27 00:00:00,98.45,99.0,97.5,98.14,9670000
-1969-02-28 00:00:00,98.14,99.02,97.53,98.13,8990000
-1969-03-03 00:00:00,98.13,99.08,97.61,98.38,8260000
-1969-03-04 00:00:00,98.38,99.76,98.17,99.32,9320000
-1969-03-05 00:00:00,99.32,100.48,98.95,99.71,11370000
-1969-03-06 00:00:00,99.71,99.93,98.11,98.7,9670000
-1969-03-07 00:00:00,98.7,99.13,97.32,98.65,10830000
-1969-03-10 00:00:00,98.65,99.47,97.87,98.99,8920000
-1969-03-11 00:00:00,98.99,100.14,98.58,99.32,9870000
-1969-03-12 00:00:00,99.32,99.87,98.35,99.05,8720000
-1969-03-13 00:00:00,99.05,99.35,97.82,98.39,10030000
-1969-03-14 00:00:00,98.39,98.7,97.4,98.0,8640000
-1969-03-17 00:00:00,98.0,98.71,97.06,98.25,9150000
-1969-03-18 00:00:00,98.25,99.41,97.83,98.49,11210000
-1969-03-19 00:00:00,98.49,99.7,98.03,99.21,9740000
-1969-03-20 00:00:00,99.21,100.39,98.9,99.84,10260000
-1969-03-21 00:00:00,99.84,100.37,98.88,99.63,9830000
-1969-03-24 00:00:00,99.63,100.16,98.85,99.5,8110000
-1969-03-25 00:00:00,99.5,100.3,98.88,99.66,9820000
-1969-03-26 00:00:00,99.66,100.86,99.24,100.39,11030000
-1969-03-27 00:00:00,100.39,101.81,100.03,101.1,11900000
-1969-03-28 00:00:00,101.1,102.35,100.73,101.51,12430000
-1969-04-01 00:00:00,101.51,102.45,100.84,101.42,12360000
-1969-04-02 00:00:00,101.42,101.65,100.61,100.78,10110000
-1969-04-03 00:00:00,100.78,101.3,99.87,100.68,10300000
-1969-04-07 00:00:00,100.63,100.63,99.08,99.89,9430000
-1969-04-08 00:00:00,99.89,101.27,99.35,100.14,9360000
-1969-04-09 00:00:00,100.14,101.44,99.88,101.02,12530000
-1969-04-10 00:00:00,101.02,102.22,100.73,101.55,12200000
-1969-04-11 00:00:00,101.55,102.28,100.97,101.65,10650000
-1969-04-14 00:00:00,101.65,102.4,101.02,101.57,8990000
-1969-04-15 00:00:00,101.57,102.15,100.76,101.53,9610000
-1969-04-16 00:00:00,101.53,101.78,100.16,100.63,9680000
-1969-04-17 00:00:00,100.63,101.41,99.99,100.78,9360000
-1969-04-18 00:00:00,100.78,102.09,100.3,101.24,10850000
-1969-04-21 00:00:00,101.24,101.68,100.11,100.56,10010000
-1969-04-22 00:00:00,100.56,101.29,99.52,100.78,10250000
-1969-04-23 00:00:00,100.78,101.77,100.15,100.8,12220000
-1969-04-24 00:00:00,100.8,101.8,100.21,101.27,11340000
-1969-04-25 00:00:00,101.27,102.29,100.81,101.72,12480000
-1969-04-28 00:00:00,101.72,102.65,100.97,102.03,11120000
-1969-04-29 00:00:00,102.03,103.31,101.51,102.79,14730000
-1969-04-30 00:00:00,102.79,104.56,102.5,103.69,19350000
-1969-05-01 00:00:00,103.69,104.59,102.74,103.51,14380000
-1969-05-02 00:00:00,103.51,104.63,102.98,104.0,13070000
-1969-05-05 00:00:00,104.0,105.08,103.48,104.37,13300000
-1969-05-06 00:00:00,104.37,105.5,103.84,104.86,14700000
-1969-05-07 00:00:00,104.86,105.59,103.83,104.67,14030000
-1969-05-08 00:00:00,104.67,105.74,104.1,105.1,13050000
-1969-05-09 00:00:00,105.1,106.01,104.35,105.05,12530000
-1969-05-12 00:00:00,105.05,105.65,104.12,104.89,10550000
-1969-05-13 00:00:00,104.89,105.91,104.31,105.34,12910000
-1969-05-14 00:00:00,105.34,106.74,105.07,106.16,14360000
-1969-05-15 00:00:00,106.16,106.69,105.08,105.85,11930000
-1969-05-16 00:00:00,105.85,106.59,105.18,105.94,12280000
-1969-05-19 00:00:00,105.94,106.15,104.52,104.97,9790000
-1969-05-20 00:00:00,104.97,105.16,103.56,104.04,10280000
-1969-05-21 00:00:00,104.04,105.03,103.37,104.47,12100000
-1969-05-22 00:00:00,104.47,105.66,103.92,104.6,13710000
-1969-05-23 00:00:00,104.6,105.32,103.78,104.59,10900000
-1969-05-26 00:00:00,104.59,105.14,103.8,104.36,9030000
-1969-05-27 00:00:00,104.36,104.68,103.12,103.57,10580000
-1969-05-28 00:00:00,103.57,103.91,102.29,103.26,11330000
-1969-05-29 00:00:00,103.26,104.27,102.76,103.46,11770000
-1969-06-02 00:00:00,103.46,103.75,102.4,102.94,9180000
-1969-06-03 00:00:00,102.94,103.6,102.09,102.63,11190000
-1969-06-04 00:00:00,102.63,103.45,102.07,102.59,10840000
-1969-06-05 00:00:00,102.59,103.45,102.05,102.76,12350000
-1969-06-06 00:00:00,102.76,103.41,101.68,102.12,12520000
-1969-06-09 00:00:00,102.12,102.16,100.54,101.2,10650000
-1969-06-10 00:00:00,101.2,101.76,100.02,100.42,10660000
-1969-06-11 00:00:00,100.42,100.71,99.02,99.05,13640000
-1969-06-12 00:00:00,99.05,99.78,97.96,98.26,11790000
-1969-06-13 00:00:00,98.26,99.51,97.59,98.65,13070000
-1969-06-16 00:00:00,98.65,99.64,97.91,98.32,10400000
-1969-06-17 00:00:00,98.32,98.71,96.88,97.95,12210000
-1969-06-18 00:00:00,97.95,99.2,97.45,97.81,11290000
-1969-06-19 00:00:00,97.81,98.38,96.61,97.24,11160000
-1969-06-20 00:00:00,97.24,98.22,96.29,96.67,11360000
-1969-06-23 00:00:00,96.67,97.17,95.21,96.23,12900000
-1969-06-24 00:00:00,96.29,98.04,96.29,97.32,11460000
-1969-06-25 00:00:00,97.32,98.3,96.56,97.01,10490000
-1969-06-26 00:00:00,97.01,97.91,95.97,97.25,10310000
-1969-06-27 00:00:00,97.25,98.15,96.65,97.33,9020000
-1969-06-30 00:00:00,97.33,98.64,96.82,97.71,8640000
-1969-07-01 00:00:00,97.71,98.66,97.13,98.08,9890000
-1969-07-02 00:00:00,98.08,99.5,97.81,98.94,11350000
-1969-07-03 00:00:00,98.94,100.25,98.62,99.61,10110000
-1969-07-07 00:00:00,99.61,100.33,98.45,99.03,9970000
-1969-07-08 00:00:00,98.98,98.98,97.15,97.63,9320000
-1969-07-09 00:00:00,97.63,97.85,96.33,96.88,9320000
-1969-07-10 00:00:00,96.88,97.04,95.03,95.38,11450000
-1969-07-11 00:00:00,95.38,96.65,94.81,95.77,11730000
-1969-07-14 00:00:00,95.77,96.17,94.2,94.55,8310000
-1969-07-15 00:00:00,94.55,95.0,93.11,94.24,11110000
-1969-07-16 00:00:00,94.24,95.83,94.22,95.18,10470000
-1969-07-17 00:00:00,95.18,96.71,95.07,95.76,10450000
-1969-07-18 00:00:00,95.76,95.84,94.18,94.95,8590000
-1969-07-22 00:00:00,94.95,95.45,93.15,93.52,9780000
-1969-07-23 00:00:00,93.52,93.99,92.07,93.12,11680000
-1969-07-24 00:00:00,93.12,93.87,92.29,92.8,9750000
-1969-07-25 00:00:00,92.8,93.28,91.54,92.06,9800000
-1969-07-28 00:00:00,91.91,91.91,89.83,90.21,11800000
-1969-07-29 00:00:00,90.21,91.56,89.06,89.48,13630000
-1969-07-30 00:00:00,89.48,90.82,88.04,89.93,15580000
-1969-07-31 00:00:00,89.96,92.4,89.96,91.83,14160000
-1969-08-01 00:00:00,91.92,94.19,91.92,93.47,15070000
-1969-08-04 00:00:00,93.47,94.42,92.29,92.99,10700000
-1969-08-05 00:00:00,92.99,94.02,92.13,93.41,8940000
-1969-08-06 00:00:00,93.41,94.76,93.02,93.92,11100000
-1969-08-07 00:00:00,93.92,94.77,93.17,93.99,9450000
-1969-08-08 00:00:00,93.99,94.63,93.29,93.94,8760000
-1969-08-11 00:00:00,93.94,94.24,92.77,93.36,6680000
-1969-08-12 00:00:00,93.36,93.66,92.19,92.63,7870000
-1969-08-13 00:00:00,92.63,93.26,91.48,92.7,9910000
-1969-08-14 00:00:00,92.7,93.87,92.32,93.34,9690000
-1969-08-15 00:00:00,93.34,94.5,92.92,94.0,10210000
-1969-08-18 00:00:00,94.0,95.0,93.51,94.57,9420000
-1969-08-19 00:00:00,94.57,95.18,93.95,95.07,12640000
-1969-08-20 00:00:00,95.07,95.64,94.25,95.07,9680000
-1969-08-21 00:00:00,95.07,95.87,94.56,95.35,8420000
-1969-08-22 00:00:00,95.35,96.43,94.91,95.92,10140000
-1969-08-25 00:00:00,95.92,96.13,94.52,94.93,8410000
-1969-08-26 00:00:00,94.93,95.04,93.65,94.3,8910000
-1969-08-27 00:00:00,94.3,95.16,93.76,94.49,9100000
-1969-08-28 00:00:00,94.49,95.38,94.04,94.89,7730000
-1969-08-29 00:00:00,94.89,95.51,94.46,95.51,8850000
-1969-09-02 00:00:00,95.51,96.31,94.85,95.54,8560000
-1969-09-03 00:00:00,95.54,96.11,94.38,94.98,8760000
-1969-09-04 00:00:00,94.98,95.2,93.66,94.2,9380000
-1969-09-05 00:00:00,94.2,94.51,93.09,93.64,8890000
-1969-09-08 00:00:00,93.64,93.76,92.35,92.7,8310000
-1969-09-09 00:00:00,92.7,93.94,91.77,93.38,10980000
-1969-09-10 00:00:00,93.38,95.35,93.23,94.95,11490000
-1969-09-11 00:00:00,94.95,95.77,93.72,94.22,12370000
-1969-09-12 00:00:00,94.22,95.04,93.26,94.13,10800000
-1969-09-15 00:00:00,94.13,95.61,93.73,94.87,10680000
-1969-09-16 00:00:00,94.87,95.73,94.06,94.95,11160000
-1969-09-17 00:00:00,94.95,95.7,94.04,94.76,10980000
-1969-09-18 00:00:00,94.76,95.53,94.05,94.9,11170000
-1969-09-19 00:00:00,94.9,95.92,94.35,95.19,12270000
-1969-09-22 00:00:00,95.19,96.13,94.58,95.63,9280000
-1969-09-23 00:00:00,95.63,96.62,94.86,95.63,13030000
-1969-09-24 00:00:00,95.63,96.2,94.75,95.5,11320000
-1969-09-25 00:00:00,95.5,95.92,94.28,94.77,10690000
-1969-09-26 00:00:00,94.77,95.23,93.53,94.16,9680000
-1969-09-29 00:00:00,94.16,94.45,92.62,93.41,10170000
-1969-09-30 00:00:00,93.41,94.05,92.55,93.12,9180000
-1969-10-01 00:00:00,93.12,93.51,92.12,92.52,9090000
-1969-10-02 00:00:00,92.52,93.63,91.66,93.24,11430000
-1969-10-03 00:00:00,93.24,94.39,92.65,93.19,12410000
-1969-10-06 00:00:00,93.19,93.99,92.5,93.38,9180000
-1969-10-07 00:00:00,93.38,94.03,92.59,93.09,10050000
-1969-10-08 00:00:00,93.09,93.56,92.04,92.67,10370000
-1969-10-09 00:00:00,92.67,93.55,91.75,93.03,10420000
-1969-10-10 00:00:00,93.03,94.19,92.6,93.56,12210000
-1969-10-13 00:00:00,93.56,94.86,93.2,94.55,13620000
-1969-10-14 00:00:00,94.55,96.53,94.32,95.7,19950000
-1969-10-15 00:00:00,95.7,96.56,94.65,95.72,15740000
-1969-10-16 00:00:00,95.72,97.54,95.05,96.37,19500000
-1969-10-17 00:00:00,96.37,97.24,95.38,96.26,13740000
-1969-10-20 00:00:00,96.26,97.17,95.29,96.46,13540000
-1969-10-21 00:00:00,96.46,97.84,95.86,97.2,16460000
-1969-10-22 00:00:00,97.2,98.61,96.56,97.83,19320000
-1969-10-23 00:00:00,97.83,98.39,96.46,97.46,14780000
-1969-10-24 00:00:00,97.46,98.83,96.97,98.12,15430000
-1969-10-27 00:00:00,98.12,98.78,97.49,97.97,12160000
-1969-10-28 00:00:00,97.97,98.55,97.02,97.66,12410000
-1969-10-29 00:00:00,97.66,97.92,96.26,96.81,12380000
-1969-10-30 00:00:00,96.81,97.47,95.61,96.93,12820000
-1969-10-31 00:00:00,96.93,98.03,96.33,97.12,13100000
-1969-11-03 00:00:00,97.12,97.82,96.19,97.15,11140000
-1969-11-04 00:00:00,97.15,97.82,95.84,97.21,12340000
-1969-11-05 00:00:00,97.21,98.39,96.75,97.64,12110000
-1969-11-06 00:00:00,97.64,98.31,96.8,97.67,11110000
-1969-11-07 00:00:00,97.67,99.01,97.18,98.26,13280000
-1969-11-10 00:00:00,98.26,99.23,97.65,98.33,12490000
-1969-11-11 00:00:00,98.33,98.79,97.45,98.07,10080000
-1969-11-12 00:00:00,98.07,98.72,97.28,97.89,12480000
-1969-11-13 00:00:00,97.89,98.34,96.54,97.42,12090000
-1969-11-14 00:00:00,97.42,97.44,96.36,97.07,10580000
-1969-11-17 00:00:00,97.07,97.36,95.82,96.41,10120000
-1969-11-18 00:00:00,96.41,97.0,95.57,96.39,11010000
-1969-11-19 00:00:00,96.39,96.95,95.36,95.9,11240000
-1969-11-20 00:00:00,95.9,95.94,94.12,94.91,12010000
-1969-11-21 00:00:00,94.91,95.34,93.87,94.32,9840000
-1969-11-24 00:00:00,94.32,94.43,92.63,93.24,10940000
-1969-11-25 00:00:00,93.24,94.17,92.38,92.94,11560000
-1969-11-26 00:00:00,92.94,93.85,92.24,93.27,10630000
-1969-11-28 00:00:00,93.27,94.41,92.88,93.81,8550000
-1969-12-01 00:00:00,93.81,94.47,92.78,93.22,9950000
-1969-12-02 00:00:00,93.22,93.54,91.95,92.65,9940000
-1969-12-03 00:00:00,92.65,93.05,91.25,91.65,11300000
-1969-12-04 00:00:00,91.65,92.45,90.36,91.95,13230000
-1969-12-05 00:00:00,91.95,92.91,91.14,91.73,11150000
-1969-12-08 00:00:00,91.73,92.05,90.29,90.84,9990000
-1969-12-09 00:00:00,90.84,91.79,89.93,90.55,12290000
-1969-12-10 00:00:00,90.55,91.22,89.33,90.48,12590000
-1969-12-11 00:00:00,90.48,91.37,89.74,90.52,10430000
-1969-12-12 00:00:00,90.52,91.67,90.05,90.81,11630000
-1969-12-15 00:00:00,90.81,91.42,89.96,90.54,11100000
-1969-12-16 00:00:00,90.54,91.05,89.23,89.72,11880000
-1969-12-17 00:00:00,89.72,90.32,88.94,89.2,12840000
-1969-12-18 00:00:00,89.2,91.15,88.62,90.61,15950000
-1969-12-19 00:00:00,90.61,92.34,90.33,91.38,15420000
-1969-12-22 00:00:00,91.38,92.03,90.1,90.58,12680000
-1969-12-23 00:00:00,90.58,91.13,89.4,90.23,13890000
-1969-12-24 00:00:00,90.23,91.89,89.93,91.18,11670000
-1969-12-26 00:00:00,91.18,92.3,90.94,91.89,6750000
-1969-12-29 00:00:00,91.89,92.49,90.66,91.25,12500000
-1969-12-30 00:00:00,91.25,92.2,90.47,91.6,15790000
-1969-12-31 00:00:00,91.6,92.94,91.15,92.06,19380000
-1970-01-02 00:00:00,92.06,93.54,91.79,93.0,8050000
-1970-01-05 00:00:00,93.0,94.25,92.53,93.46,11490000
-1970-01-06 00:00:00,93.46,93.81,92.13,92.82,11460000
-1970-01-07 00:00:00,92.82,93.38,91.93,92.63,10010000
-1970-01-08 00:00:00,92.63,93.47,91.99,92.68,10670000
-1970-01-09 00:00:00,92.68,93.25,91.82,92.4,9380000
-1970-01-12 00:00:00,92.4,92.67,91.2,91.7,8900000
-1970-01-13 00:00:00,91.7,92.61,90.99,91.92,9870000
-1970-01-14 00:00:00,91.92,92.4,90.88,91.65,10380000
-1970-01-15 00:00:00,91.65,92.35,90.73,91.68,11120000
-1970-01-16 00:00:00,91.68,92.49,90.36,90.92,11940000
-1970-01-19 00:00:00,90.72,90.72,89.14,89.65,9500000
-1970-01-20 00:00:00,89.65,90.45,88.64,89.83,11050000
-1970-01-21 00:00:00,89.83,90.61,89.2,89.95,9880000
-1970-01-22 00:00:00,89.95,90.8,89.2,90.04,11050000
-1970-01-23 00:00:00,90.04,90.45,88.74,89.37,11000000
-1970-01-26 00:00:00,89.23,89.23,87.49,88.17,10670000
-1970-01-27 00:00:00,88.17,88.54,86.92,87.62,9630000
-1970-01-28 00:00:00,87.62,88.24,86.44,86.79,10510000
-1970-01-29 00:00:00,86.79,87.09,85.02,85.69,12210000
-1970-01-30 00:00:00,85.69,86.33,84.42,85.02,12320000
-1970-02-02 00:00:00,85.02,86.76,84.76,85.75,13440000
-1970-02-03 00:00:00,85.75,87.54,84.64,86.77,16050000
-1970-02-04 00:00:00,86.77,87.66,85.59,86.24,11040000
-1970-02-05 00:00:00,86.24,86.62,84.95,85.9,9430000
-1970-02-06 00:00:00,85.9,86.88,85.23,86.33,10150000
-1970-02-09 00:00:00,86.33,87.85,86.16,87.01,10830000
-1970-02-10 00:00:00,87.01,87.4,85.58,86.1,10110000
-1970-02-11 00:00:00,86.1,87.38,85.3,86.94,12260000
-1970-02-12 00:00:00,86.94,87.54,85.93,86.73,10010000
-1970-02-13 00:00:00,86.73,87.3,85.71,86.54,11060000
-1970-02-16 00:00:00,86.54,87.3,85.8,86.47,19780000
-1970-02-17 00:00:00,86.47,87.08,85.57,86.37,10140000
-1970-02-18 00:00:00,86.37,88.07,86.19,87.44,11950000
-1970-02-19 00:00:00,87.44,88.7,86.94,87.76,12890000
-1970-02-20 00:00:00,87.76,88.74,86.87,88.03,10790000
-1970-02-24 00:00:00,88.03,88.91,87.28,87.99,10810000
-1970-02-25 00:00:00,87.99,89.8,87.11,89.35,13210000
-1970-02-26 00:00:00,89.35,89.63,87.63,88.9,11540000
-1970-02-27 00:00:00,88.9,90.33,88.42,89.5,12890000
-1970-03-02 00:00:00,89.5,90.8,88.92,89.71,12270000
-1970-03-03 00:00:00,89.71,90.67,88.96,90.23,11700000
-1970-03-04 00:00:00,90.23,91.05,89.32,90.04,11850000
-1970-03-05 00:00:00,90.04,90.99,89.38,90.0,11370000
-1970-03-06 00:00:00,90.0,90.36,88.84,89.44,10980000
-1970-03-09 00:00:00,89.43,89.43,87.94,88.51,9760000
-1970-03-10 00:00:00,88.51,89.41,87.89,88.75,9450000
-1970-03-11 00:00:00,88.75,89.58,88.11,88.69,9180000
-1970-03-12 00:00:00,88.69,89.09,87.68,88.33,9140000
-1970-03-13 00:00:00,88.33,89.43,87.29,87.86,9560000
-1970-03-16 00:00:00,87.86,87.97,86.39,86.91,8910000
-1970-03-17 00:00:00,86.91,87.86,86.36,87.29,9090000
-1970-03-18 00:00:00,87.29,88.28,86.93,87.54,9790000
-1970-03-19 00:00:00,87.54,88.2,86.88,87.42,8930000
-1970-03-20 00:00:00,87.42,87.77,86.43,87.06,7910000
-1970-03-23 00:00:00,87.06,87.64,86.19,86.99,7330000
-1970-03-24 00:00:00,86.99,88.43,86.9,87.98,8840000
-1970-03-25 00:00:00,88.11,91.07,88.11,89.77,17500000
-1970-03-26 00:00:00,89.77,90.65,89.18,89.92,11350000
-1970-03-30 00:00:00,89.92,90.41,88.91,89.63,9600000
-1970-03-31 00:00:00,89.63,90.17,88.85,89.63,8370000
-1970-04-01 00:00:00,89.63,90.62,89.3,90.07,9810000
-1970-04-02 00:00:00,90.07,90.7,89.28,89.79,10520000
-1970-04-03 00:00:00,89.79,90.16,88.81,89.39,9920000
-1970-04-06 00:00:00,89.39,89.61,88.15,88.76,8380000
-1970-04-07 00:00:00,88.76,89.31,87.94,88.52,8490000
-1970-04-08 00:00:00,88.52,89.09,87.83,88.49,9070000
-1970-04-09 00:00:00,88.49,89.32,87.96,88.53,9060000
-1970-04-10 00:00:00,88.53,89.14,87.82,88.24,10020000
-1970-04-13 00:00:00,88.24,88.67,87.15,87.64,8810000
-1970-04-14 00:00:00,87.64,87.73,86.01,86.89,10840000
-1970-04-15 00:00:00,86.89,87.71,86.53,86.73,9410000
-1970-04-16 00:00:00,86.73,87.13,85.51,85.88,10250000
-1970-04-17 00:00:00,85.88,86.36,84.75,85.67,10990000
-1970-04-20 00:00:00,85.67,86.36,84.99,85.83,8280000
-1970-04-21 00:00:00,85.83,86.54,84.99,85.38,8490000
-1970-04-22 00:00:00,85.38,85.51,83.84,84.27,10780000
-1970-04-23 00:00:00,84.27,84.3,82.61,83.04,11050000
-1970-04-24 00:00:00,83.04,83.62,81.96,82.77,10410000
-1970-04-27 00:00:00,82.77,83.08,81.08,81.46,10240000
-1970-04-28 00:00:00,81.46,82.16,79.86,80.27,12620000
-1970-04-29 00:00:00,80.27,83.23,79.31,81.81,15800000
-1970-04-30 00:00:00,81.81,82.57,80.76,81.52,9880000
-1970-05-01 00:00:00,81.52,82.32,80.27,81.44,8290000
-1970-05-04 00:00:00,81.28,81.28,78.85,79.37,11450000
-1970-05-05 00:00:00,79.37,79.83,78.02,78.6,10580000
-1970-05-06 00:00:00,78.6,80.91,78.23,79.47,14380000
-1970-05-07 00:00:00,79.47,80.6,78.89,79.83,9530000
-1970-05-08 00:00:00,79.83,80.15,78.71,79.44,6930000
-1970-05-11 00:00:00,79.44,79.72,78.29,78.6,6650000
-1970-05-12 00:00:00,78.6,79.15,77.06,77.85,10850000
-1970-05-13 00:00:00,77.75,77.75,75.92,76.53,10720000
-1970-05-14 00:00:00,76.53,76.64,74.03,75.44,13920000
-1970-05-15 00:00:00,75.44,77.42,74.59,76.9,14570000
-1970-05-18 00:00:00,76.9,77.68,76.07,76.96,8280000
-1970-05-19 00:00:00,76.96,77.2,75.21,75.46,9480000
-1970-05-20 00:00:00,75.35,75.35,73.25,73.52,13020000
-1970-05-21 00:00:00,73.51,73.51,70.94,72.16,16710000
-1970-05-22 00:00:00,72.16,73.42,71.42,72.25,12170000
-1970-05-25 00:00:00,72.16,72.16,69.92,70.25,12660000
-1970-05-26 00:00:00,70.25,71.17,68.61,69.29,17030000
-1970-05-27 00:00:00,69.37,73.22,69.37,72.77,17460000
-1970-05-28 00:00:00,72.77,75.44,72.59,74.61,18910000
-1970-05-29 00:00:00,74.61,76.92,73.53,76.55,14630000
-1970-06-01 00:00:00,76.55,78.4,75.84,77.84,15020000
-1970-06-02 00:00:00,77.84,78.73,76.51,77.84,13480000
-1970-06-03 00:00:00,77.84,79.22,76.97,78.52,16600000
-1970-06-04 00:00:00,78.52,79.42,76.99,77.36,14380000
-1970-06-05 00:00:00,77.36,77.48,75.25,76.17,12450000
-1970-06-08 00:00:00,76.17,77.37,75.3,76.29,8040000
-1970-06-09 00:00:00,76.29,79.96,75.58,76.25,7050000
-1970-06-10 00:00:00,76.25,76.62,74.92,75.48,7240000
-1970-06-11 00:00:00,75.48,75.52,73.96,74.45,7770000
-1970-06-12 00:00:00,74.45,74.84,73.25,73.88,8890000
-1970-06-15 00:00:00,73.88,75.27,73.67,74.58,6920000
-1970-06-16 00:00:00,74.58,76.76,74.21,76.15,11330000
-1970-06-17 00:00:00,76.15,78.04,75.63,76.0,9870000
-1970-06-18 00:00:00,76.0,77.17,74.99,76.51,8870000
-1970-06-19 00:00:00,76.51,78.05,76.31,77.05,10980000
-1970-06-22 00:00:00,77.05,77.43,75.61,76.64,8700000
-1970-06-23 00:00:00,76.64,76.83,74.52,74.76,10790000
-1970-06-24 00:00:00,74.76,75.42,73.4,73.97,12630000
-1970-06-25 00:00:00,73.97,74.93,73.3,74.02,8200000
-1970-06-26 00:00:00,74.02,74.68,73.09,73.47,9160000
-1970-06-29 00:00:00,73.47,73.86,72.34,72.89,8770000
-1970-06-30 00:00:00,72.89,73.89,72.25,72.72,9280000
-1970-07-01 00:00:00,72.72,73.66,72.11,72.94,8610000
-1970-07-02 00:00:00,72.94,73.92,72.43,72.92,8440000
-1970-07-06 00:00:00,72.92,73.12,71.38,71.78,9340000
-1970-07-07 00:00:00,71.78,72.32,70.69,71.23,10470000
-1970-07-08 00:00:00,71.23,73.3,70.99,73.0,10970000
-1970-07-09 00:00:00,73.0,74.77,72.88,74.06,12820000
-1970-07-10 00:00:00,74.06,75.21,73.49,74.45,10160000
-1970-07-13 00:00:00,74.45,75.37,73.83,74.55,7450000
-1970-07-14 00:00:00,74.55,75.04,73.78,74.42,7360000
-1970-07-15 00:00:00,74.42,75.68,74.06,75.23,8860000
-1970-07-16 00:00:00,75.23,77.09,75.12,76.34,12200000
-1970-07-17 00:00:00,76.37,78.23,76.37,77.69,13870000
-1970-07-20 00:00:00,77.69,78.72,77.04,77.79,11660000
-1970-07-21 00:00:00,77.79,77.94,76.39,76.98,9940000
-1970-07-22 00:00:00,76.98,78.2,76.22,77.03,12460000
-1970-07-23 00:00:00,77.03,78.51,76.46,78.0,12460000
-1970-07-24 00:00:00,78.0,78.48,76.96,77.82,9520000
-1970-07-27 00:00:00,77.82,78.27,77.07,77.65,7460000
-1970-07-28 00:00:00,77.65,78.35,76.96,77.77,9040000
-1970-07-29 00:00:00,77.77,78.81,77.28,78.04,12580000
-1970-07-30 00:00:00,78.04,78.66,77.36,78.07,10430000
-1970-07-31 00:00:00,78.07,79.03,77.44,78.05,11640000
-1970-08-03 00:00:00,78.05,78.24,76.56,77.02,7650000
-1970-08-04 00:00:00,77.02,77.56,76.12,77.19,8310000
-1970-08-05 00:00:00,77.19,77.86,76.59,77.18,7660000
-1970-08-06 00:00:00,77.18,77.68,76.39,77.08,7560000
-1970-08-07 00:00:00,77.08,78.09,76.46,77.28,9370000
-1970-08-10 00:00:00,77.28,77.4,75.72,76.2,7580000
-1970-08-11 00:00:00,76.2,76.33,75.16,75.82,7330000
-1970-08-12 00:00:00,75.82,76.24,75.04,75.42,7440000
-1970-08-13 00:00:00,75.42,75.69,74.13,74.76,8640000
-1970-08-14 00:00:00,74.76,75.74,74.39,75.18,7850000
-1970-08-17 00:00:00,75.18,75.79,74.52,75.33,6940000
-1970-08-18 00:00:00,75.33,76.79,75.3,76.2,9500000
-1970-08-19 00:00:00,76.2,77.58,76.01,76.96,9870000
-1970-08-20 00:00:00,76.96,77.99,76.3,77.84,10170000
-1970-08-21 00:00:00,77.84,79.6,77.46,79.24,13420000
-1970-08-24 00:00:00,79.41,81.62,79.41,80.99,18910000
-1970-08-25 00:00:00,80.99,81.81,79.69,81.12,17520000
-1970-08-26 00:00:00,81.12,82.26,80.6,81.21,15970000
-1970-08-27 00:00:00,81.21,81.91,80.13,81.08,12440000
-1970-08-28 00:00:00,81.08,82.47,80.69,81.86,13820000
-1970-08-31 00:00:00,81.86,82.33,80.95,81.52,10740000
-1970-09-01 00:00:00,81.52,81.8,80.43,80.95,10960000
-1970-09-02 00:00:00,80.95,81.35,79.95,80.96,9710000
-1970-09-03 00:00:00,80.96,82.63,80.88,82.09,14110000
-1970-09-04 00:00:00,82.09,83.42,81.79,82.83,15360000
-1970-09-08 00:00:00,82.83,83.69,81.48,83.04,17110000
-1970-09-09 00:00:00,83.04,83.78,81.9,82.79,16250000
-1970-09-10 00:00:00,82.79,82.98,81.62,82.3,11900000
-1970-09-11 00:00:00,82.3,83.19,81.81,82.52,12140000
-1970-09-14 00:00:00,82.52,83.13,81.43,82.07,11900000
-1970-09-15 00:00:00,82.07,82.11,80.75,81.36,9830000
-1970-09-16 00:00:00,81.36,82.57,80.61,81.79,12090000
-1970-09-17 00:00:00,81.79,83.09,81.51,82.29,15530000
-1970-09-18 00:00:00,82.29,83.5,81.77,82.62,15900000
-1970-09-21 00:00:00,82.62,83.15,81.52,81.91,12540000
-1970-09-22 00:00:00,81.91,82.24,80.82,81.86,12110000
-1970-09-23 00:00:00,81.86,83.15,81.52,81.91,16940000
-1970-09-24 00:00:00,81.91,82.24,80.82,81.66,21340000
-1970-09-25 00:00:00,81.66,83.6,81.41,82.83,20470000
-1970-09-28 00:00:00,82.83,84.56,82.61,83.91,14390000
-1970-09-29 00:00:00,83.91,84.57,83.11,83.86,17880000
-1970-09-30 00:00:00,83.86,84.99,82.78,84.3,14830000
-1970-10-01 00:00:00,84.3,84.7,83.46,84.32,9700000
-1970-10-02 00:00:00,84.32,85.56,84.06,85.16,15420000
-1970-10-05 00:00:00,85.16,86.99,85.01,86.47,19760000
-1970-10-06 00:00:00,86.47,87.75,86.04,86.85,20240000
-1970-10-07 00:00:00,86.85,87.47,85.55,86.89,15610000
-1970-10-08 00:00:00,86.89,87.37,85.55,85.95,14500000
-1970-10-09 00:00:00,85.95,86.25,84.54,85.08,13980000
-1970-10-12 00:00:00,85.05,85.05,83.58,84.17,8570000
-1970-10-13 00:00:00,84.17,84.7,83.24,84.06,9500000
-1970-10-14 00:00:00,84.06,84.83,83.42,84.19,9920000
-1970-10-15 00:00:00,84.19,85.28,83.82,84.65,11250000
-1970-10-16 00:00:00,84.65,85.21,83.83,84.28,11300000
-1970-10-19 00:00:00,84.28,84.29,82.81,83.15,9890000
-1970-10-20 00:00:00,83.15,84.19,82.62,83.64,10630000
-1970-10-21 00:00:00,83.64,84.72,83.21,83.66,11330000
-1970-10-22 00:00:00,83.66,84.04,82.77,83.38,9000000
-1970-10-23 00:00:00,83.38,84.3,82.91,83.77,10270000
-1970-10-26 00:00:00,83.77,84.26,82.89,83.31,9200000
-1970-10-27 00:00:00,83.31,83.73,82.52,83.12,9680000
-1970-10-28 00:00:00,83.12,83.81,82.29,83.43,10660000
-1970-10-29 00:00:00,83.43,84.1,82.82,83.36,10440000
-1970-10-30 00:00:00,83.36,83.8,82.52,83.25,10520000
-1970-11-02 00:00:00,83.25,83.99,82.66,83.51,9470000
-1970-11-03 00:00:00,83.51,84.77,83.21,84.22,11760000
-1970-11-04 00:00:00,84.22,85.26,83.82,84.39,12180000
-1970-11-05 00:00:00,84.39,84.79,83.53,84.1,10800000
-1970-11-06 00:00:00,84.1,84.73,83.55,84.22,9970000
-1970-11-09 00:00:00,84.22,85.27,83.82,84.67,10890000
-1970-11-10 00:00:00,84.67,85.69,84.18,84.79,12030000
-1970-11-11 00:00:00,84.79,86.24,84.69,85.03,13520000
-1970-11-12 00:00:00,85.03,85.54,83.81,84.15,12520000
-1970-11-13 00:00:00,84.15,84.33,82.92,83.37,11890000
-1970-11-16 00:00:00,83.37,83.75,82.34,83.24,9160000
-1970-11-17 00:00:00,83.24,84.17,82.81,83.47,9450000
-1970-11-18 00:00:00,83.47,83.53,82.41,82.79,9850000
-1970-11-19 00:00:00,82.79,83.48,82.23,82.91,9280000
-1970-11-20 00:00:00,82.91,84.06,82.49,83.72,10920000
-1970-11-23 00:00:00,83.72,84.92,83.47,84.24,12720000
-1970-11-24 00:00:00,84.24,85.18,83.59,84.78,12560000
-1970-11-25 00:00:00,84.78,85.7,84.35,85.09,13490000
-1970-11-27 00:00:00,85.09,86.21,84.67,85.93,10130000
-1970-11-30 00:00:00,85.93,87.6,85.79,87.2,17700000
-1970-12-01 00:00:00,87.2,88.61,86.11,87.47,20170000
-1970-12-02 00:00:00,87.47,88.83,86.72,88.48,17960000
-1970-12-03 00:00:00,88.48,89.87,88.11,88.9,20480000
-1970-12-04 00:00:00,88.9,89.89,88.12,89.46,15980000
-1970-12-07 00:00:00,89.46,90.39,88.76,89.94,15530000
-1970-12-08 00:00:00,89.94,90.47,88.87,89.47,14370000
-1970-12-09 00:00:00,89.47,90.03,88.48,89.54,13550000
-1970-12-10 00:00:00,89.54,90.87,89.01,89.92,14610000
-1970-12-11 00:00:00,89.92,90.93,89.44,90.26,15790000
-1970-12-14 00:00:00,90.26,90.81,89.28,89.8,13810000
-1970-12-15 00:00:00,89.8,90.32,88.93,89.66,13420000
-1970-12-16 00:00:00,89.66,90.22,88.77,89.72,14240000
-1970-12-17 00:00:00,89.72,90.61,89.31,90.04,13660000
-1970-12-18 00:00:00,90.04,90.77,89.42,90.22,14360000
-1970-12-21 00:00:00,90.22,90.77,89.36,89.94,12690000
-1970-12-22 00:00:00,89.94,90.84,89.35,90.04,14510000
-1970-12-23 00:00:00,90.04,90.86,89.35,90.1,15400000
-1970-12-24 00:00:00,90.1,91.08,89.81,90.61,12140000
-1970-12-28 00:00:00,90.61,91.49,90.28,91.09,12290000
-1970-12-29 00:00:00,91.09,92.38,90.73,92.08,17750000
-1970-12-30 00:00:00,92.08,92.99,91.6,92.27,19140000
-1970-12-31 00:00:00,92.27,92.79,91.36,92.15,13390000
-1971-01-04 00:00:00,92.15,92.19,90.64,91.15,10010000
-1971-01-05 00:00:00,91.15,92.28,90.69,91.8,12600000
-1971-01-06 00:00:00,91.8,93.0,91.5,92.35,16960000
-1971-01-07 00:00:00,92.35,93.26,91.75,92.38,16460000
-1971-01-08 00:00:00,92.38,93.02,91.6,92.19,14100000
-1971-01-11 00:00:00,92.19,92.67,90.99,91.98,14720000
-1971-01-12 00:00:00,91.98,93.28,91.63,92.72,17820000
-1971-01-13 00:00:00,92.72,93.66,91.88,92.56,19070000
-1971-01-14 00:00:00,92.56,93.36,91.67,92.8,17600000
-1971-01-15 00:00:00,92.8,93.94,92.25,93.03,18010000
-1971-01-18 00:00:00,93.03,94.11,92.63,93.41,15400000
-1971-01-19 00:00:00,93.41,94.28,92.85,93.76,15800000
-1971-01-20 00:00:00,93.76,94.53,93.07,93.78,18330000
-1971-01-21 00:00:00,93.78,94.69,93.15,94.19,19060000
-1971-01-22 00:00:00,94.19,95.53,93.96,94.88,21680000
-1971-01-25 00:00:00,94.88,95.93,94.16,95.28,19050000
-1971-01-26 00:00:00,95.28,96.36,94.69,95.59,21380000
-1971-01-27 00:00:00,95.59,95.78,93.96,94.89,20640000
-1971-01-28 00:00:00,94.89,95.78,94.12,95.21,18840000
-1971-01-29 00:00:00,95.21,96.49,94.79,95.88,20960000
-1971-02-01 00:00:00,95.88,97.05,95.38,96.42,20650000
-1971-02-02 00:00:00,96.42,97.19,95.6,96.43,22030000
-1971-02-03 00:00:00,96.43,97.19,95.58,96.63,21680000
-1971-02-04 00:00:00,96.63,97.26,95.69,96.62,20860000
-1971-02-05 00:00:00,96.62,97.58,95.84,96.93,20480000
-1971-02-08 00:00:00,96.93,98.04,96.13,97.45,25590000
-1971-02-09 00:00:00,97.45,98.5,96.9,97.51,28250000
-1971-02-10 00:00:00,97.51,97.97,96.23,97.39,19040000
-1971-02-11 00:00:00,97.39,98.49,96.99,97.91,19260000
-1971-02-12 00:00:00,97.91,98.96,97.56,98.43,18470000
-1971-02-16 00:00:00,98.43,99.59,97.85,98.66,21350000
-1971-02-17 00:00:00,98.66,99.32,97.32,98.2,18720000
-1971-02-18 00:00:00,98.2,98.6,96.96,97.56,16650000
-1971-02-19 00:00:00,97.56,97.79,96.25,96.74,17860000
-1971-02-22 00:00:00,96.65,96.65,94.97,95.72,15840000
-1971-02-23 00:00:00,95.72,96.67,94.92,96.09,15080000
-1971-02-24 00:00:00,96.09,97.34,95.86,96.73,15930000
-1971-02-25 00:00:00,96.73,97.71,96.08,96.96,16200000
-1971-02-26 00:00:00,96.96,97.54,95.84,96.75,17250000
-1971-03-01 00:00:00,96.75,97.48,96.11,97.0,13020000
-1971-03-02 00:00:00,97.0,97.6,96.32,96.98,14870000
-1971-03-03 00:00:00,96.98,97.54,96.3,96.95,14680000
-1971-03-04 00:00:00,96.95,98.38,96.9,97.92,17350000
-1971-03-05 00:00:00,97.92,99.49,97.82,98.96,22430000
-1971-03-08 00:00:00,98.96,99.44,98.42,99.38,19340000
-1971-03-09 00:00:00,99.38,100.31,98.72,99.46,20490000
-1971-03-10 00:00:00,99.46,100.1,98.63,99.3,17220000
-1971-03-11 00:00:00,99.3,100.29,98.57,99.39,19830000
-1971-03-12 00:00:00,99.39,100.09,98.64,99.57,14680000
-1971-03-15 00:00:00,99.57,101.15,99.12,100.71,18920000
-1971-03-16 00:00:00,100.71,101.94,100.36,101.21,22270000
-1971-03-17 00:00:00,101.21,101.66,99.98,101.12,17070000
-1971-03-18 00:00:00,101.12,102.03,100.43,101.19,17910000
-1971-03-19 00:00:00,101.19,101.74,100.35,101.01,15150000
-1971-03-22 00:00:00,101.01,101.46,100.08,100.62,14290000
-1971-03-23 00:00:00,100.62,101.06,99.62,100.28,16470000
-1971-03-24 00:00:00,100.28,100.63,99.15,99.62,15770000
-1971-03-25 00:00:00,99.62,100.03,98.36,99.61,15870000
-1971-03-26 00:00:00,99.61,100.65,99.18,99.95,15560000
-1971-03-29 00:00:00,99.95,100.74,99.36,100.03,13650000
-1971-03-30 00:00:00,100.03,100.86,99.41,100.26,15430000
-1971-03-31 00:00:00,100.26,101.05,99.69,100.31,17610000
-1971-04-01 00:00:00,100.31,100.99,99.63,100.39,13470000
-1971-04-02 00:00:00,100.39,101.23,99.86,100.56,14520000
-1971-04-05 00:00:00,100.56,101.41,99.88,100.79,16040000
-1971-04-06 00:00:00,100.79,102.11,100.3,101.51,19990000
-1971-04-07 00:00:00,101.51,102.87,101.13,101.98,22270000
-1971-04-08 00:00:00,101.98,102.86,101.3,102.1,17590000
-1971-04-12 00:00:00,102.1,103.54,101.75,102.88,19410000
-1971-04-13 00:00:00,102.88,103.96,102.25,102.98,23200000
-1971-04-14 00:00:00,102.98,104.01,102.28,103.37,19440000
-1971-04-15 00:00:00,103.37,104.4,102.76,103.52,22540000
-1971-04-16 00:00:00,103.52,104.18,102.68,103.49,18280000
-1971-04-19 00:00:00,103.49,104.63,103.09,104.01,17730000
-1971-04-20 00:00:00,104.01,104.58,103.06,103.61,17880000
-1971-04-21 00:00:00,103.61,104.16,102.55,103.36,17040000
-1971-04-22 00:00:00,103.36,104.27,102.58,103.56,19270000
-1971-04-23 00:00:00,103.56,104.63,102.79,104.05,20150000
-1971-04-26 00:00:00,104.05,104.83,103.19,103.94,18860000
-1971-04-27 00:00:00,103.94,105.07,103.23,104.59,21250000
-1971-04-28 00:00:00,104.59,105.6,103.85,104.77,24820000
-1971-04-29 00:00:00,104.77,105.58,103.9,104.63,20340000
-1971-04-30 00:00:00,104.63,104.96,103.25,103.95,17490000
-1971-05-03 00:00:00,103.95,104.11,102.37,103.29,16120000
-1971-05-04 00:00:00,103.29,104.36,102.71,103.79,17310000
-1971-05-05 00:00:00,103.79,104.28,102.68,103.78,17270000
-1971-05-06 00:00:00,103.78,104.42,102.8,103.23,19300000
-1971-05-07 00:00:00,103.23,103.5,101.86,102.87,16490000
-1971-05-10 00:00:00,102.87,103.15,101.71,102.36,12810000
-1971-05-11 00:00:00,102.36,103.37,101.5,102.62,17730000
-1971-05-12 00:00:00,102.62,103.57,102.12,102.9,15140000
-1971-05-13 00:00:00,102.9,103.57,101.98,102.69,17640000
-1971-05-14 00:00:00,102.69,103.17,101.65,102.21,16430000
-1971-05-17 00:00:00,102.08,102.08,100.25,100.69,15980000
-1971-05-18 00:00:00,100.69,101.62,99.68,100.83,17640000
-1971-05-19 00:00:00,100.83,101.75,100.3,101.07,17640000
-1971-05-20 00:00:00,101.07,102.17,100.61,101.31,11740000
-1971-05-21 00:00:00,101.31,101.84,100.41,100.99,12090000
-1971-05-24 00:00:00,100.99,101.24,99.72,100.13,12060000
-1971-05-25 00:00:00,100.13,100.39,98.73,99.47,16050000
-1971-05-26 00:00:00,99.47,100.49,98.93,99.59,13550000
-1971-05-27 00:00:00,99.59,100.14,98.78,99.4,12610000
-1971-05-28 00:00:00,99.4,100.17,98.68,99.63,11760000
-1971-06-01 00:00:00,99.63,100.76,99.22,100.2,11930000
-1971-06-02 00:00:00,100.2,101.53,99.89,100.96,17740000
-1971-06-03 00:00:00,100.96,102.07,100.3,101.01,18790000
-1971-06-04 00:00:00,101.01,101.88,100.43,101.3,14400000
-1971-06-07 00:00:00,101.3,102.02,100.55,101.09,13800000
-1971-06-08 00:00:00,101.09,101.5,99.91,100.32,13610000
-1971-06-09 00:00:00,100.32,100.97,99.28,100.29,14250000
-1971-06-10 00:00:00,100.29,101.23,99.78,100.64,12450000
-1971-06-11 00:00:00,100.64,101.71,100.18,101.07,12270000
-1971-06-14 00:00:00,101.07,101.28,99.78,100.22,11530000
-1971-06-15 00:00:00,100.22,101.1,99.45,100.32,13550000
-1971-06-16 00:00:00,100.32,101.29,99.68,100.52,14300000
-1971-06-17 00:00:00,100.52,101.37,99.87,100.5,13980000
-1971-06-18 00:00:00,100.5,100.63,98.65,98.97,15040000
-1971-06-21 00:00:00,98.97,99.18,97.22,97.87,16490000
-1971-06-22 00:00:00,97.87,98.66,96.92,97.59,15200000
-1971-06-23 00:00:00,97.59,98.95,97.36,98.41,12640000
-1971-06-24 00:00:00,98.41,99.0,97.59,98.13,11360000
-1971-06-25 00:00:00,98.13,98.66,97.33,97.99,10580000
-1971-06-28 00:00:00,97.99,98.48,97.02,97.74,9810000
-1971-06-29 00:00:00,97.74,99.39,97.61,98.82,14460000
-1971-06-30 00:00:00,98.82,100.29,98.68,98.7,15410000
-1971-07-01 00:00:00,99.16,100.65,99.16,99.78,13090000
-1971-07-02 00:00:00,99.78,100.31,99.09,99.78,9960000
-1971-07-06 00:00:00,99.78,100.35,99.1,99.76,10440000
-1971-07-07 00:00:00,99.76,100.83,99.25,100.04,14520000
-1971-07-08 00:00:00,100.04,101.03,99.59,100.34,13920000
-1971-07-09 00:00:00,100.34,101.33,99.86,100.69,12640000
-1971-07-12 00:00:00,100.69,101.52,100.19,100.82,12020000
-1971-07-13 00:00:00,100.82,101.06,99.07,99.5,13540000
-1971-07-14 00:00:00,99.5,99.83,98.23,99.22,14360000
-1971-07-15 00:00:00,99.22,100.48,98.76,99.28,13080000
-1971-07-16 00:00:00,99.28,100.35,98.64,99.11,13870000
-1971-07-19 00:00:00,99.11,99.57,98.11,98.93,11430000
-1971-07-20 00:00:00,98.93,100.01,98.6,99.32,12540000
-1971-07-21 00:00:00,99.32,100.0,98.74,99.28,11920000
-1971-07-22 00:00:00,99.28,99.82,98.5,99.11,12570000
-1971-07-23 00:00:00,99.11,99.6,98.26,98.94,12370000
-1971-07-26 00:00:00,98.94,99.47,96.67,98.14,9930000
-1971-07-27 00:00:00,98.14,98.99,97.42,97.78,11560000
-1971-07-28 00:00:00,97.78,98.15,96.51,97.07,13940000
-1971-07-29 00:00:00,97.07,97.22,95.37,96.02,14570000
-1971-07-30 00:00:00,96.02,96.78,95.08,95.58,12970000
-1971-08-02 00:00:00,95.58,96.76,95.22,95.96,11870000
-1971-08-03 00:00:00,95.96,96.11,94.06,94.51,13490000
-1971-08-04 00:00:00,94.51,95.34,93.35,93.89,15410000
-1971-08-05 00:00:00,93.89,94.89,93.33,94.09,12100000
-1971-08-06 00:00:00,94.09,94.91,93.63,94.25,9490000
-1971-08-09 00:00:00,94.25,94.55,93.17,93.53,8110000
-1971-08-10 00:00:00,93.53,94.13,92.81,93.54,9460000
-1971-08-11 00:00:00,93.54,95.06,93.35,94.66,11370000
-1971-08-12 00:00:00,94.81,96.5,94.81,96.0,15910000
-1971-08-13 00:00:00,96.0,96.53,95.19,95.69,9960000
-1971-08-16 00:00:00,97.9,100.96,97.9,98.76,31730000
-1971-08-17 00:00:00,98.76,101.0,98.49,99.99,26790000
-1971-08-18 00:00:00,99.99,100.19,98.06,98.6,20680000
-1971-08-19 00:00:00,98.6,99.07,97.35,98.16,14190000
-1971-08-20 00:00:00,98.16,98.94,97.52,98.33,11890000
-1971-08-23 00:00:00,98.33,99.96,98.09,99.25,13040000
-1971-08-24 00:00:00,99.25,101.02,99.15,100.4,18700000
-1971-08-25 00:00:00,100.4,101.51,99.77,100.41,18280000
-1971-08-26 00:00:00,100.41,101.12,99.4,100.24,13990000
-1971-08-27 00:00:00,100.24,101.22,99.76,100.48,12490000
-1971-08-30 00:00:00,100.48,100.89,99.17,99.52,11140000
-1971-08-31 00:00:00,99.52,99.76,98.32,99.03,10430000
-1971-09-01 00:00:00,99.03,99.84,98.5,99.07,10770000
-1971-09-02 00:00:00,99.07,99.8,98.52,99.29,10690000
-1971-09-03 00:00:00,99.29,100.93,99.1,100.69,14040000
-1971-09-07 00:00:00,100.69,102.25,100.43,101.15,17080000
-1971-09-08 00:00:00,101.15,101.94,100.52,101.34,14230000
-1971-09-09 00:00:00,101.34,101.88,100.38,100.8,15790000
-1971-09-10 00:00:00,100.8,101.01,99.69,100.42,11380000
-1971-09-13 00:00:00,100.42,100.84,99.49,100.07,10000000
-1971-09-14 00:00:00,100.07,100.35,98.99,99.34,11410000
-1971-09-15 00:00:00,99.34,100.24,98.79,99.77,11080000
-1971-09-16 00:00:00,99.77,100.35,99.07,99.66,10550000
-1971-09-17 00:00:00,99.66,100.52,99.26,99.96,11020000
-1971-09-20 00:00:00,99.96,100.4,99.14,99.68,9540000
-1971-09-21 00:00:00,99.68,100.08,98.71,99.34,10640000
-1971-09-22 00:00:00,99.34,99.72,98.15,98.47,14250000
-1971-09-23 00:00:00,98.47,99.12,97.61,98.38,13250000
-1971-09-24 00:00:00,98.38,99.35,97.78,98.15,13460000
-1971-09-27 00:00:00,98.15,98.41,96.97,97.62,10220000
-1971-09-28 00:00:00,97.62,98.55,97.12,97.88,11250000
-1971-09-29 00:00:00,97.88,98.51,97.29,97.9,8580000
-1971-09-30 00:00:00,97.9,98.97,97.48,98.34,13490000
-1971-10-01 00:00:00,98.34,99.49,97.96,98.93,13400000
-1971-10-04 00:00:00,98.93,100.04,98.62,99.21,14570000
-1971-10-05 00:00:00,99.21,99.78,98.34,99.11,12360000
-1971-10-06 00:00:00,99.11,100.13,98.49,99.82,15630000
-1971-10-07 00:00:00,99.82,100.96,99.42,100.02,17780000
-1971-10-08 00:00:00,100.02,100.3,98.87,99.36,13870000
-1971-10-11 00:00:00,99.36,99.62,98.58,99.21,7800000
-1971-10-12 00:00:00,99.21,100.2,98.62,99.57,14340000
-1971-10-13 00:00:00,99.57,100.08,98.61,99.03,13540000
-1971-10-14 00:00:00,99.03,99.25,97.74,98.13,12870000
-1971-10-15 00:00:00,98.13,98.45,97.03,97.79,13120000
-1971-10-18 00:00:00,97.79,98.33,96.98,97.35,10420000
-1971-10-19 00:00:00,97.35,97.66,96.05,97.0,13040000
-1971-10-20 00:00:00,97.0,97.45,95.23,95.65,16340000
-1971-10-21 00:00:00,95.65,96.33,94.59,95.6,14990000
-1971-10-22 00:00:00,95.6,96.83,94.97,95.57,14560000
-1971-10-25 00:00:00,95.57,95.76,94.57,95.1,7340000
-1971-10-26 00:00:00,95.02,95.02,94.38,94.74,13390000
-1971-10-27 00:00:00,94.74,94.99,93.39,93.79,13480000
-1971-10-28 00:00:00,93.79,94.75,92.96,93.96,15530000
-1971-10-29 00:00:00,93.96,94.71,93.28,94.23,11710000
-1971-11-01 00:00:00,94.23,94.43,92.48,92.8,10960000
-1971-11-02 00:00:00,92.8,93.73,91.84,93.18,13330000
-1971-11-03 00:00:00,93.27,95.31,93.27,94.91,14590000
-1971-11-04 00:00:00,94.91,96.08,94.37,94.79,15750000
-1971-11-05 00:00:00,94.79,95.01,93.64,94.46,10780000
-1971-11-08 00:00:00,94.46,94.97,93.78,94.39,8520000
-1971-11-09 00:00:00,94.39,95.31,93.94,94.46,12080000
-1971-11-10 00:00:00,94.46,94.84,93.1,93.41,13410000
-1971-11-11 00:00:00,93.41,93.54,91.64,92.12,13310000
-1971-11-12 00:00:00,92.12,92.9,90.93,92.12,14540000
-1971-11-15 00:00:00,92.12,92.69,91.38,91.81,9370000
-1971-11-16 00:00:00,91.81,93.15,91.21,92.71,13300000
-1971-11-17 00:00:00,92.71,93.35,91.8,92.85,12840000
-1971-11-18 00:00:00,92.85,93.62,91.88,92.13,13010000
-1971-11-19 00:00:00,92.13,92.38,90.95,91.61,12420000
-1971-11-22 00:00:00,91.61,92.12,90.51,90.79,11390000
-1971-11-23 00:00:00,90.79,91.1,89.34,90.16,16840000
-1971-11-24 00:00:00,90.16,91.14,89.73,90.33,11870000
-1971-11-26 00:00:00,90.33,92.19,90.27,91.94,10870000
-1971-11-29 00:00:00,92.04,94.9,92.04,93.41,18910000
-1971-11-30 00:00:00,93.41,94.43,92.51,93.99,18320000
-1971-12-01 00:00:00,93.99,96.12,93.95,95.44,21040000
-1971-12-02 00:00:00,95.44,96.59,94.73,95.84,17780000
-1971-12-03 00:00:00,95.84,97.57,95.36,97.06,16760000
-1971-12-06 00:00:00,97.06,98.17,96.07,96.51,17480000
-1971-12-07 00:00:00,96.51,97.35,95.4,96.87,15250000
-1971-12-08 00:00:00,96.87,97.65,96.08,96.92,16650000
-1971-12-09 00:00:00,96.96,96.96,96.96,96.96,14710000
-1971-12-10 00:00:00,97.69,97.69,97.69,97.69,17510000
-1971-12-13 00:00:00,97.97,97.97,97.97,97.97,17020000
-1971-12-14 00:00:00,97.67,97.67,97.67,97.67,16070000
-1971-12-15 00:00:00,98.54,98.54,98.54,98.54,16890000
-1971-12-16 00:00:00,99.74,99.74,99.74,99.74,21070000
-1971-12-17 00:00:00,100.26,100.26,100.26,100.26,18270000
-1971-12-20 00:00:00,101.55,101.55,101.55,101.55,23810000
-1971-12-21 00:00:00,101.8,101.8,101.8,101.8,20460000
-1971-12-22 00:00:00,101.18,101.18,101.18,101.18,18930000
-1971-12-23 00:00:00,100.74,100.74,100.74,100.74,16000000
-1971-12-27 00:00:00,100.95,100.95,100.95,100.95,11890000
-1971-12-28 00:00:00,101.95,101.95,101.95,101.95,15090000
-1971-12-29 00:00:00,102.21,102.21,102.21,102.21,17150000
-1971-12-30 00:00:00,101.78,101.78,101.78,101.78,13810000
-1971-12-31 00:00:00,102.09,102.09,102.09,102.09,14040000
-1972-01-03 00:00:00,102.09,102.85,101.19,101.67,12570000
-1972-01-04 00:00:00,101.67,102.59,100.87,102.09,15190000
-1972-01-05 00:00:00,102.09,103.69,101.9,103.06,21350000
-1972-01-06 00:00:00,103.06,104.2,102.66,103.51,21100000
-1972-01-07 00:00:00,103.51,104.29,102.38,103.47,17140000
-1972-01-10 00:00:00,103.47,103.97,102.44,103.32,15320000
-1972-01-11 00:00:00,103.32,104.3,102.85,103.65,17970000
-1972-01-12 00:00:00,103.65,104.66,103.05,103.59,20970000
-1972-01-13 00:00:00,103.59,103.8,102.29,102.99,16410000
-1972-01-14 00:00:00,102.99,103.89,102.41,103.39,14960000
-1972-01-17 00:00:00,103.39,104.24,102.8,103.7,15860000
-1972-01-18 00:00:00,103.7,104.85,103.35,104.05,21070000
-1972-01-19 00:00:00,104.05,104.61,102.83,103.88,18800000
-1972-01-20 00:00:00,103.88,105.0,103.32,103.88,20210000
-1972-01-21 00:00:00,103.88,104.4,102.75,103.65,18810000
-1972-01-24 00:00:00,103.65,104.03,102.2,102.57,15640000
-1972-01-25 00:00:00,102.57,103.59,101.63,102.7,17570000
-1972-01-26 00:00:00,102.7,103.31,101.81,102.5,14940000
-1972-01-27 00:00:00,102.5,103.93,102.2,103.5,20360000
-1972-01-28 00:00:00,103.5,104.98,103.22,104.16,25000000
-1972-01-31 00:00:00,104.16,104.88,103.3,103.94,18250000
-1972-02-01 00:00:00,103.94,104.57,103.1,104.01,19600000
-1972-02-02 00:00:00,104.01,105.41,103.5,104.68,24070000
-1972-02-03 00:00:00,104.68,105.43,103.85,104.64,19880000
-1972-02-04 00:00:00,104.64,105.48,104.05,104.86,17890000
-1972-02-07 00:00:00,104.86,105.46,103.97,104.54,16930000
-1972-02-08 00:00:00,104.54,105.22,103.9,104.74,17390000
-1972-02-09 00:00:00,104.74,106.03,104.36,105.55,19850000
-1972-02-10 00:00:00,105.55,106.69,104.97,105.59,23460000
-1972-02-11 00:00:00,105.59,105.91,104.45,105.08,17850000
-1972-02-14 00:00:00,105.08,105.53,104.03,104.59,15840000
-1972-02-15 00:00:00,104.59,105.59,104.1,105.03,17770000
-1972-02-16 00:00:00,105.03,106.25,104.65,105.62,20670000
-1972-02-17 00:00:00,105.62,106.65,104.96,105.59,22330000
-1972-02-18 00:00:00,105.59,106.01,104.47,105.28,16590000
-1972-02-22 00:00:00,105.28,106.18,104.65,105.29,16670000
-1972-02-23 00:00:00,105.29,106.18,104.72,105.38,16770000
-1972-02-24 00:00:00,105.38,106.24,104.76,105.45,16000000
-1972-02-25 00:00:00,105.45,106.73,105.04,106.18,18180000
-1972-02-28 00:00:00,106.18,107.04,105.37,106.19,18200000
-1972-02-29 00:00:00,106.19,107.16,105.45,106.57,20320000
-1972-03-01 00:00:00,106.57,108.13,106.21,107.35,23670000
-1972-03-02 00:00:00,107.35,108.39,106.63,107.32,22200000
-1972-03-03 00:00:00,107.32,108.51,106.78,107.94,20420000
-1972-03-06 00:00:00,107.94,109.4,107.64,108.77,21000000
-1972-03-07 00:00:00,108.77,109.72,108.02,108.87,22640000
-1972-03-08 00:00:00,108.87,109.68,108.04,108.96,21290000
-1972-03-09 00:00:00,108.96,109.75,108.19,108.94,21460000
-1972-03-10 00:00:00,108.94,109.37,107.77,108.38,19690000
-1972-03-13 00:00:00,108.38,108.52,106.71,107.33,16730000
-1972-03-14 00:00:00,107.33,108.2,106.71,107.61,22370000
-1972-03-15 00:00:00,107.61,108.55,107.09,107.75,19460000
-1972-03-16 00:00:00,107.75,108.22,106.55,107.5,16700000
-1972-03-17 00:00:00,107.5,108.61,106.89,107.92,16040000
-1972-03-20 00:00:00,107.92,108.81,107.18,107.59,16420000
-1972-03-21 00:00:00,107.59,107.68,105.86,106.69,18610000
-1972-03-22 00:00:00,106.69,107.52,106.0,106.84,15400000
-1972-03-23 00:00:00,106.84,108.33,106.67,107.75,18380000
-1972-03-24 00:00:00,107.75,108.36,106.95,107.52,15390000
-1972-03-27 00:00:00,107.52,108.0,106.53,107.3,12180000
-1972-03-28 00:00:00,107.3,108.08,106.22,107.17,15380000
-1972-03-29 00:00:00,107.17,107.41,105.98,106.49,13860000
-1972-03-30 00:00:00,106.49,107.67,106.07,107.2,14360000
-1972-04-03 00:00:00,107.2,108.26,106.75,107.48,14990000
-1972-04-04 00:00:00,107.48,108.62,106.77,108.12,18110000
-1972-04-05 00:00:00,108.12,109.64,107.96,109.0,22960000
-1972-04-06 00:00:00,109.0,110.29,108.53,109.53,22830000
-1972-04-07 00:00:00,109.53,110.15,108.53,109.62,19900000
-1972-04-10 00:00:00,109.62,110.54,108.89,109.45,19470000
-1972-04-11 00:00:00,109.45,110.38,108.76,109.76,19930000
-1972-04-12 00:00:00,109.76,111.11,109.36,110.18,24690000
-1972-04-13 00:00:00,110.18,110.79,109.37,109.91,17990000
-1972-04-14 00:00:00,109.91,110.56,109.07,109.84,17460000
-1972-04-17 00:00:00,109.84,110.22,108.77,109.51,15390000
-1972-04-18 00:00:00,109.51,110.64,109.02,109.77,19410000
-1972-04-19 00:00:00,109.77,110.35,108.71,109.2,19180000
-1972-04-20 00:00:00,109.2,109.69,108.08,109.04,18190000
-1972-04-21 00:00:00,109.04,109.92,108.3,108.89,18200000
-1972-04-24 00:00:00,108.89,109.19,107.62,108.19,14650000
-1972-04-25 00:00:00,108.19,108.29,106.7,107.12,17030000
-1972-04-26 00:00:00,107.12,107.89,106.18,106.89,17710000
-1972-04-27 00:00:00,106.89,107.89,106.42,107.05,15740000
-1972-04-28 00:00:00,107.05,108.28,106.7,107.67,14160000
-1972-05-01 00:00:00,107.67,108.0,106.3,106.69,12880000
-1972-05-02 00:00:00,106.69,107.37,105.55,106.08,15370000
-1972-05-03 00:00:00,106.08,107.24,105.44,105.99,15900000
-1972-05-04 00:00:00,105.99,106.81,105.14,106.25,14790000
-1972-05-05 00:00:00,106.25,107.33,105.7,106.63,13210000
-1972-05-08 00:00:00,106.63,106.81,105.36,106.14,11250000
-1972-05-09 00:00:00,106.06,106.06,103.83,104.74,19910000
-1972-05-10 00:00:00,104.74,106.1,104.43,105.42,13870000
-1972-05-11 00:00:00,105.42,106.45,104.9,105.77,12900000
-1972-05-12 00:00:00,105.77,107.02,105.49,106.38,13990000
-1972-05-15 00:00:00,106.38,107.45,106.06,106.86,13600000
-1972-05-16 00:00:00,106.86,107.55,106.13,106.66,14070000
-1972-05-17 00:00:00,106.66,107.38,106.02,106.89,13600000
-1972-05-18 00:00:00,106.89,108.39,106.72,107.94,17370000
-1972-05-19 00:00:00,107.94,109.59,107.74,108.98,19580000
-1972-05-22 00:00:00,108.98,110.37,108.79,109.69,16030000
-1972-05-23 00:00:00,109.69,110.46,108.91,109.78,16410000
-1972-05-24 00:00:00,109.78,111.07,109.39,110.31,17870000
-1972-05-25 00:00:00,110.31,111.2,109.67,110.46,16480000
-1972-05-26 00:00:00,110.46,111.31,109.84,110.66,15730000
-1972-05-30 00:00:00,110.66,111.48,109.78,110.35,15810000
-1972-05-31 00:00:00,110.35,110.52,108.92,109.53,15230000
-1972-06-01 00:00:00,109.53,110.35,108.97,109.69,14910000
-1972-06-02 00:00:00,109.69,110.51,108.93,109.73,15400000
-1972-06-05 00:00:00,109.73,109.92,108.28,108.82,13450000
-1972-06-06 00:00:00,108.82,109.32,107.71,108.21,15980000
-1972-06-07 00:00:00,108.21,108.52,106.91,107.65,15220000
-1972-06-08 00:00:00,107.65,108.52,106.9,107.28,13820000
-1972-06-09 00:00:00,107.28,107.68,106.3,106.86,12790000
-1972-06-12 00:00:00,106.86,107.92,106.29,107.01,13390000
-1972-06-13 00:00:00,107.01,108.03,106.38,107.55,15710000
-1972-06-14 00:00:00,107.55,109.15,107.38,108.39,18320000
-1972-06-15 00:00:00,108.39,109.52,107.78,108.44,16940000
-1972-06-16 00:00:00,108.44,108.94,107.54,108.36,13010000
-1972-06-19 00:00:00,108.36,108.78,107.37,108.11,11660000
-1972-06-20 00:00:00,108.11,109.12,107.64,108.56,14970000
-1972-06-21 00:00:00,108.56,109.66,107.98,108.79,15510000
-1972-06-22 00:00:00,108.79,109.26,107.62,108.68,13410000
-1972-06-23 00:00:00,108.68,109.33,107.69,108.27,13940000
-1972-06-26 00:00:00,108.23,108.23,106.68,107.48,12720000
-1972-06-27 00:00:00,107.48,108.29,106.7,107.37,13750000
-1972-06-28 00:00:00,107.37,107.87,106.49,107.02,12140000
-1972-06-29 00:00:00,107.02,107.47,105.94,106.82,14610000
-1972-06-30 00:00:00,106.82,107.91,106.4,107.14,12860000
-1972-07-03 00:00:00,107.14,107.95,106.72,107.49,8140000
-1972-07-05 00:00:00,107.49,108.8,107.14,108.1,14710000
-1972-07-06 00:00:00,108.28,110.27,108.28,109.04,19520000
-1972-07-07 00:00:00,109.04,109.66,108.16,108.69,12900000
-1972-07-10 00:00:00,108.69,109.16,107.62,108.11,11700000
-1972-07-11 00:00:00,108.11,108.35,106.87,107.32,12830000
-1972-07-12 00:00:00,107.32,108.15,106.42,106.89,16150000
-1972-07-13 00:00:00,106.89,107.3,105.62,106.28,14740000
-1972-07-14 00:00:00,106.28,107.58,105.77,106.8,13910000
-1972-07-17 00:00:00,106.8,107.37,105.55,105.88,13170000
-1972-07-18 00:00:00,105.88,106.4,104.43,105.83,16820000
-1972-07-19 00:00:00,105.83,107.36,105.47,106.14,17880000
-1972-07-20 00:00:00,106.14,106.68,105.12,105.81,15050000
-1972-07-21 00:00:00,105.81,107.05,104.99,106.66,14010000
-1972-07-24 00:00:00,106.66,108.67,106.63,107.92,18020000
-1972-07-25 00:00:00,107.92,108.88,107.06,107.6,17180000
-1972-07-26 00:00:00,107.6,108.42,106.79,107.53,14130000
-1972-07-27 00:00:00,107.53,108.31,106.61,107.28,13870000
-1972-07-28 00:00:00,107.28,108.03,106.52,107.38,13050000
-1972-07-31 00:00:00,107.38,108.06,106.6,107.39,11120000
-1972-08-01 00:00:00,107.39,108.85,107.06,108.4,15540000
-1972-08-02 00:00:00,108.4,109.85,108.12,109.29,17920000
-1972-08-03 00:00:00,109.29,110.88,108.9,110.14,19970000
-1972-08-04 00:00:00,110.14,111.12,109.37,110.43,15700000
-1972-08-07 00:00:00,110.43,111.38,109.69,110.61,13220000
-1972-08-08 00:00:00,110.61,111.32,109.67,110.69,14550000
-1972-08-09 00:00:00,110.69,111.57,109.98,110.86,15730000
-1972-08-10 00:00:00,110.86,111.68,110.09,111.05,15260000
-1972-08-11 00:00:00,111.05,112.4,110.52,111.95,16570000
-1972-08-14 00:00:00,111.95,113.45,111.66,112.55,18870000
-1972-08-15 00:00:00,112.55,113.04,111.27,112.06,16670000
-1972-08-16 00:00:00,112.06,112.8,110.87,111.66,14950000
-1972-08-17 00:00:00,111.66,112.41,110.72,111.34,14360000
-1972-08-18 00:00:00,111.34,112.53,110.81,111.76,16150000
-1972-08-21 00:00:00,111.76,112.74,110.75,111.72,14290000
-1972-08-22 00:00:00,111.72,113.16,111.28,112.41,18560000
-1972-08-23 00:00:00,112.41,113.27,111.3,112.26,18670000
-1972-08-24 00:00:00,112.26,112.81,110.62,111.02,18280000
-1972-08-25 00:00:00,111.02,111.53,109.78,110.67,13840000
-1972-08-28 00:00:00,110.67,111.24,109.71,110.23,10720000
-1972-08-29 00:00:00,110.23,111.02,109.26,110.41,12300000
-1972-08-30 00:00:00,110.41,111.33,109.9,110.57,12470000
-1972-08-31 00:00:00,110.57,111.52,110.08,111.09,12340000
-1972-09-01 00:00:00,111.09,112.12,110.7,111.51,11600000
-1972-09-05 00:00:00,111.51,112.08,110.75,111.23,10630000
-1972-09-06 00:00:00,111.23,111.38,110.04,110.55,12010000
-1972-09-07 00:00:00,110.55,111.06,109.71,110.29,11090000
-1972-09-08 00:00:00,110.29,110.9,109.67,110.15,10980000
-1972-09-11 00:00:00,110.15,110.57,109.01,109.51,10710000
-1972-09-12 00:00:00,109.51,109.84,107.81,108.47,13560000
-1972-09-13 00:00:00,108.47,109.36,107.84,108.9,13070000
-1972-09-14 00:00:00,108.9,109.64,108.21,108.93,12500000
-1972-09-15 00:00:00,108.93,109.49,108.1,108.81,11690000
-1972-09-18 00:00:00,108.81,109.22,107.86,108.61,8880000
-1972-09-19 00:00:00,108.61,109.57,108.08,108.55,13330000
-1972-09-20 00:00:00,108.55,109.12,107.84,108.6,11980000
-1972-09-21 00:00:00,108.6,109.13,107.75,108.43,11940000
-1972-09-22 00:00:00,108.43,109.2,107.72,108.52,12570000
-1972-09-25 00:00:00,108.52,109.09,107.67,108.05,10920000
-1972-09-26 00:00:00,108.05,108.97,107.35,108.12,13150000
-1972-09-27 00:00:00,108.12,109.92,107.79,109.66,14620000
-1972-09-28 00:00:00,109.66,110.75,108.75,110.35,14710000
-1972-09-29 00:00:00,110.35,110.55,108.05,110.55,16250000
-1972-10-02 00:00:00,110.55,110.98,109.49,110.16,12440000
-1972-10-03 00:00:00,110.16,110.9,109.47,110.3,13090000
-1972-10-04 00:00:00,110.3,111.35,109.58,110.09,16640000
-1972-10-05 00:00:00,110.09,110.52,108.49,108.89,17730000
-1972-10-06 00:00:00,108.89,110.49,107.78,109.62,16630000
-1972-10-09 00:00:00,109.62,110.44,109.28,109.9,7940000
-1972-10-10 00:00:00,109.9,111.11,109.32,109.99,13310000
-1972-10-11 00:00:00,109.99,110.51,108.77,109.5,11900000
-1972-10-12 00:00:00,109.5,109.69,108.03,108.6,13130000
-1972-10-13 00:00:00,108.6,108.88,107.17,107.92,12870000
-1972-10-16 00:00:00,107.92,108.4,106.38,106.77,10940000
-1972-10-17 00:00:00,106.77,108.04,106.27,107.5,13410000
-1972-10-18 00:00:00,107.5,109.11,107.36,108.19,17290000
-1972-10-19 00:00:00,108.19,108.81,107.4,108.05,13850000
-1972-10-20 00:00:00,108.05,109.79,107.59,109.24,15740000
-1972-10-23 00:00:00,109.51,111.1,109.51,110.35,14190000
-1972-10-24 00:00:00,110.35,111.34,109.38,110.81,15240000
-1972-10-25 00:00:00,110.81,111.56,109.96,110.72,17430000
-1972-10-26 00:00:00,110.72,112.26,110.26,110.99,20790000
-1972-10-27 00:00:00,110.99,111.62,109.99,110.62,15470000
-1972-10-30 00:00:00,110.62,111.19,109.66,110.59,11820000
-1972-10-31 00:00:00,110.59,112.05,110.4,111.58,15450000
-1972-11-01 00:00:00,111.58,113.31,111.32,112.67,21360000
-1972-11-02 00:00:00,112.67,113.81,111.96,113.23,20690000
-1972-11-03 00:00:00,113.23,114.81,112.71,114.22,22510000
-1972-11-06 00:00:00,114.22,115.17,112.91,113.98,21330000
-1972-11-08 00:00:00,113.98,115.23,112.77,113.35,24620000
-1972-11-09 00:00:00,113.35,114.11,112.08,113.5,17040000
-1972-11-10 00:00:00,113.5,115.15,112.85,113.73,24360000
-1972-11-13 00:00:00,113.73,114.75,112.91,113.9,17210000
-1972-11-14 00:00:00,113.9,115.41,113.36,114.95,20200000
-1972-11-15 00:00:00,114.95,116.07,113.87,114.5,23270000
-1972-11-16 00:00:00,114.5,115.57,113.73,115.13,19580000
-1972-11-17 00:00:00,115.13,116.23,114.44,115.49,20220000
-1972-11-20 00:00:00,115.49,116.25,114.57,115.53,16680000
-1972-11-21 00:00:00,115.53,116.84,115.04,116.21,22110000
-1972-11-22 00:00:00,116.21,117.61,115.67,116.9,24510000
-1972-11-24 00:00:00,116.9,117.91,116.19,117.27,15760000
-1972-11-27 00:00:00,117.27,117.55,115.66,116.72,18190000
-1972-11-28 00:00:00,116.72,117.48,115.78,116.47,19210000
-1972-11-29 00:00:00,116.47,117.14,115.56,116.52,17380000
-1972-11-30 00:00:00,116.52,117.39,115.74,116.67,19340000
-1972-12-01 00:00:00,116.67,118.18,116.29,117.38,22570000
-1972-12-04 00:00:00,117.38,118.54,116.99,117.77,19730000
-1972-12-05 00:00:00,117.77,118.42,116.89,117.58,17800000
-1972-12-06 00:00:00,117.58,118.56,116.9,118.01,18610000
-1972-12-07 00:00:00,118.01,119.17,117.57,118.6,19320000
-1972-12-08 00:00:00,118.6,119.54,117.92,118.86,18030000
-1972-12-11 00:00:00,118.86,119.78,118.24,119.12,17230000
-1972-12-12 00:00:00,119.12,119.79,118.09,118.66,17040000
-1972-12-13 00:00:00,118.66,119.23,117.77,118.56,16540000
-1972-12-14 00:00:00,118.56,119.19,117.63,118.24,17930000
-1972-12-15 00:00:00,118.24,119.25,117.37,118.26,18300000
-1972-12-18 00:00:00,117.88,117.88,115.89,116.9,17540000
-1972-12-19 00:00:00,116.9,117.37,115.69,116.34,17000000
-1972-12-20 00:00:00,116.34,117.13,115.38,115.95,18490000
-1972-12-21 00:00:00,115.95,116.6,114.63,115.11,18290000
-1972-12-22 00:00:00,115.11,116.4,114.78,115.83,12540000
-1972-12-26 00:00:00,115.83,116.87,115.54,116.3,11120000
-1972-12-27 00:00:00,116.3,117.55,115.89,116.93,19100000
-1972-12-29 00:00:00,116.93,118.77,116.7,118.05,27550000
-1973-01-02 00:00:00,118.06,119.9,118.06,119.1,17090000
-1973-01-03 00:00:00,119.1,120.45,118.69,119.57,20620000
-1973-01-04 00:00:00,119.57,120.17,118.12,119.4,20230000
-1973-01-05 00:00:00,119.4,120.71,118.88,119.87,19330000
-1973-01-08 00:00:00,119.87,120.55,119.04,119.85,16840000
-1973-01-09 00:00:00,119.85,120.4,118.89,119.73,16830000
-1973-01-10 00:00:00,119.73,120.44,118.78,119.43,20880000
-1973-01-11 00:00:00,119.43,121.74,119.01,120.24,25050000
-1973-01-12 00:00:00,120.24,121.27,118.69,119.3,22230000
-1973-01-15 00:00:00,119.3,120.82,118.04,118.44,21520000
-1973-01-16 00:00:00,118.44,119.17,117.04,118.14,19170000
-1973-01-17 00:00:00,118.14,119.35,117.61,118.68,17680000
-1973-01-18 00:00:00,118.68,119.93,118.15,118.85,17810000
-1973-01-19 00:00:00,118.85,119.45,117.46,118.78,17020000
-1973-01-22 00:00:00,118.78,119.63,117.72,118.21,15570000
-1973-01-23 00:00:00,118.21,119.0,116.84,118.22,19060000
-1973-01-24 00:00:00,118.22,119.04,116.09,116.73,20870000
-1973-01-26 00:00:00,116.73,117.29,114.97,116.45,21130000
-1973-01-29 00:00:00,116.45,117.18,115.13,116.01,14680000
-1973-01-30 00:00:00,116.01,117.11,115.26,115.83,15270000
-1973-01-31 00:00:00,115.83,116.84,115.05,116.03,14870000
-1973-02-01 00:00:00,116.03,117.01,114.26,114.76,20670000
-1973-02-02 00:00:00,114.76,115.4,113.45,114.35,17470000
-1973-02-05 00:00:00,114.35,115.15,113.62,114.23,14580000
-1973-02-06 00:00:00,114.23,115.33,113.45,114.45,15720000
-1973-02-07 00:00:00,114.45,115.48,113.24,113.66,17960000
-1973-02-08 00:00:00,113.66,114.05,111.85,113.16,18440000
-1973-02-09 00:00:00,113.16,115.2,113.08,114.68,19260000
-1973-02-12 00:00:00,114.69,116.66,114.69,116.06,16130000
-1973-02-13 00:00:00,116.09,118.98,116.09,116.78,25320000
-1973-02-14 00:00:00,116.78,116.92,114.52,115.1,16520000
-1973-02-15 00:00:00,115.1,115.68,113.7,114.45,13940000
-1973-02-16 00:00:00,114.45,115.47,113.73,114.98,13320000
-1973-02-20 00:00:00,114.98,116.26,114.57,115.4,14020000
-1973-02-21 00:00:00,115.4,116.01,114.13,114.69,14880000
-1973-02-22 00:00:00,114.69,115.2,113.44,114.44,14570000
-1973-02-23 00:00:00,114.44,114.67,112.77,113.16,15450000
-1973-02-26 00:00:00,113.16,113.26,111.15,112.19,15860000
-1973-02-27 00:00:00,112.19,112.9,110.5,110.9,16130000
-1973-02-28 00:00:00,110.9,112.21,109.8,111.68,17950000
-1973-03-01 00:00:00,111.68,112.98,110.68,111.05,18210000
-1973-03-02 00:00:00,111.05,112.62,109.45,112.28,17710000
-1973-03-05 00:00:00,112.28,113.43,111.33,112.68,13720000
-1973-03-06 00:00:00,112.68,114.71,112.57,114.1,17710000
-1973-03-07 00:00:00,114.1,115.12,112.83,114.45,19310000
-1973-03-08 00:00:00,114.45,115.23,113.57,114.23,15100000
-1973-03-09 00:00:00,114.23,114.55,112.93,113.79,14070000
-1973-03-12 00:00:00,113.79,114.8,113.25,113.86,13810000
-1973-03-13 00:00:00,113.86,115.05,113.32,114.48,14210000
-1973-03-14 00:00:00,114.48,115.61,113.97,114.98,14460000
-1973-03-15 00:00:00,114.98,115.47,113.77,114.12,14450000
-1973-03-16 00:00:00,114.12,114.62,112.84,113.54,15130000
-1973-03-19 00:00:00,113.5,113.5,111.65,112.17,12460000
-1973-03-20 00:00:00,112.17,112.68,111.02,111.95,13250000
-1973-03-21 00:00:00,111.95,112.81,110.17,110.49,16080000
-1973-03-22 00:00:00,110.39,110.39,108.19,108.84,17130000
-1973-03-23 00:00:00,108.84,109.97,107.41,108.88,18470000
-1973-03-26 00:00:00,108.88,110.4,108.29,109.84,14980000
-1973-03-27 00:00:00,109.95,112.07,109.95,111.56,17500000
-1973-03-28 00:00:00,111.56,112.47,110.54,111.62,15850000
-1973-03-29 00:00:00,111.62,113.22,111.07,112.71,16050000
-1973-03-30 00:00:00,112.71,112.87,110.89,111.52,13740000
-1973-04-02 00:00:00,111.52,111.7,109.68,110.18,10640000
-1973-04-03 00:00:00,110.18,110.35,108.47,109.24,12910000
-1973-04-04 00:00:00,109.24,109.96,108.1,108.77,11890000
-1973-04-05 00:00:00,108.77,109.15,107.44,108.52,12750000
-1973-04-06 00:00:00,108.52,110.04,108.22,109.28,13890000
-1973-04-09 00:00:00,109.28,111.24,108.74,110.86,13740000
-1973-04-10 00:00:00,110.92,112.85,110.92,112.21,16770000
-1973-04-11 00:00:00,112.21,113.27,111.21,112.68,14890000
-1973-04-12 00:00:00,112.68,113.65,111.83,112.58,16360000
-1973-04-13 00:00:00,112.58,112.91,111.23,112.08,14390000
-1973-04-16 00:00:00,112.08,112.61,110.91,111.44,11350000
-1973-04-17 00:00:00,111.44,111.81,110.19,110.94,12830000
-1973-04-18 00:00:00,110.94,112.03,109.99,111.54,13890000
-1973-04-19 00:00:00,111.54,112.93,111.06,112.17,14560000
-1973-04-23 00:00:00,112.17,112.66,110.91,111.57,12580000
-1973-04-24 00:00:00,111.57,111.89,109.64,109.99,13830000
-1973-04-25 00:00:00,109.82,109.82,107.79,108.34,15960000
-1973-04-26 00:00:00,108.34,109.66,107.14,108.89,16210000
-1973-04-27 00:00:00,108.89,109.28,106.76,107.23,13730000
-1973-04-30 00:00:00,107.23,107.9,105.44,106.97,14820000
-1973-05-01 00:00:00,106.97,108.0,105.34,107.1,15380000
-1973-05-02 00:00:00,107.1,109.06,106.95,108.43,14380000
-1973-05-03 00:00:00,108.43,110.64,106.81,110.22,17760000
-1973-05-04 00:00:00,110.22,111.99,109.89,111.0,19510000
-1973-05-07 00:00:00,111.0,111.38,109.68,110.53,12500000
-1973-05-08 00:00:00,110.53,111.72,109.46,111.25,13730000
-1973-05-09 00:00:00,111.25,112.25,109.97,110.44,16050000
-1973-05-10 00:00:00,110.44,110.86,108.86,109.54,13520000
-1973-05-11 00:00:00,109.49,109.49,107.7,108.17,12980000
-1973-05-14 00:00:00,107.74,107.74,105.52,105.9,13520000
-1973-05-15 00:00:00,105.9,107.16,104.12,106.57,18530000
-1973-05-16 00:00:00,106.57,107.61,105.49,106.43,13800000
-1973-05-17 00:00:00,106.43,106.82,105.15,105.56,13060000
-1973-05-18 00:00:00,105.41,105.41,103.18,103.86,17080000
-1973-05-21 00:00:00,103.77,103.77,101.36,102.73,20690000
-1973-05-22 00:00:00,102.73,105.04,102.58,103.58,18020000
-1973-05-23 00:00:00,103.58,105.1,102.82,104.07,14950000
-1973-05-24 00:00:00,104.07,107.44,103.59,107.14,17310000
-1973-05-25 00:00:00,107.14,108.86,106.08,107.94,19270000
-1973-05-29 00:00:00,107.94,108.58,106.77,107.51,11300000
-1973-05-30 00:00:00,107.51,107.64,105.48,105.91,11730000
-1973-05-31 00:00:00,105.91,106.3,104.35,104.95,12190000
-1973-06-01 00:00:00,104.95,105.04,103.31,103.93,10410000
-1973-06-04 00:00:00,103.93,103.98,102.33,102.97,11230000
-1973-06-05 00:00:00,102.97,105.27,102.61,104.62,14080000
-1973-06-06 00:00:00,104.62,105.78,103.6,104.31,13080000
-1973-06-07 00:00:00,104.31,106.39,104.19,105.84,14160000
-1973-06-08 00:00:00,105.84,107.75,105.6,107.03,14050000
-1973-06-11 00:00:00,107.03,107.79,106.11,106.7,9940000
-1973-06-12 00:00:00,106.7,108.78,106.4,108.29,13840000
-1973-06-13 00:00:00,108.29,109.52,107.08,107.6,15700000
-1973-06-14 00:00:00,107.6,108.27,105.83,106.4,13210000
-1973-06-15 00:00:00,106.21,106.21,104.37,105.1,11970000
-1973-06-18 00:00:00,104.96,104.96,103.08,103.6,11460000
-1973-06-19 00:00:00,103.6,104.96,102.46,103.99,12970000
-1973-06-20 00:00:00,103.99,105.13,103.51,104.44,10600000
-1973-06-21 00:00:00,104.44,104.77,102.84,103.21,11630000
-1973-06-22 00:00:00,103.21,105.66,103.07,103.7,18470000
-1973-06-25 00:00:00,103.64,103.64,101.71,102.25,11670000
-1973-06-26 00:00:00,102.25,103.78,101.45,103.3,14040000
-1973-06-27 00:00:00,103.3,104.23,102.29,103.62,12660000
-1973-06-28 00:00:00,103.62,105.17,103.18,104.69,12760000
-1973-06-29 00:00:00,104.69,105.3,103.68,104.26,10770000
-1973-07-02 00:00:00,104.1,104.1,102.44,102.9,9830000
-1973-07-03 00:00:00,102.9,103.02,101.14,101.87,10560000
-1973-07-05 00:00:00,101.87,102.48,100.8,101.78,10500000
-1973-07-06 00:00:00,101.78,102.22,100.67,101.28,9980000
-1973-07-09 00:00:00,101.28,102.45,100.44,102.14,11560000
-1973-07-10 00:00:00,102.26,104.2,102.26,103.52,15090000
-1973-07-11 00:00:00,103.64,106.21,103.64,105.8,18730000
-1973-07-12 00:00:00,105.8,106.62,104.38,105.5,16400000
-1973-07-13 00:00:00,105.5,105.8,103.66,104.09,11390000
-1973-07-16 00:00:00,104.09,106.01,103.42,105.67,12920000
-1973-07-17 00:00:00,105.67,107.28,104.99,105.72,18750000
-1973-07-18 00:00:00,105.72,107.05,104.73,106.35,17020000
-1973-07-19 00:00:00,106.35,107.58,105.06,106.55,18650000
-1973-07-20 00:00:00,106.55,108.02,105.95,107.14,16300000
-1973-07-23 00:00:00,107.14,108.42,106.54,107.52,15580000
-1973-07-24 00:00:00,107.52,108.63,106.31,108.14,16280000
-1973-07-25 00:00:00,108.14,110.76,107.92,109.64,22220000
-1973-07-26 00:00:00,109.64,111.04,108.51,109.85,18410000
-1973-07-27 00:00:00,109.85,110.49,108.7,109.59,12910000
-1973-07-30 00:00:00,109.59,110.12,108.24,109.25,11170000
-1973-07-31 00:00:00,109.25,110.09,107.89,108.22,13530000
-1973-08-01 00:00:00,108.17,108.17,106.29,106.83,13530000
-1973-08-02 00:00:00,106.83,107.38,105.51,106.67,16080000
-1973-08-03 00:00:00,106.67,107.17,105.68,106.49,9940000
-1973-08-06 00:00:00,106.49,107.54,105.45,106.73,12320000
-1973-08-07 00:00:00,106.73,107.57,105.87,106.55,13510000
-1973-08-08 00:00:00,106.55,106.73,105.04,105.55,12440000
-1973-08-09 00:00:00,105.55,106.65,104.89,105.61,12880000
-1973-08-10 00:00:00,105.61,106.03,104.21,104.77,10870000
-1973-08-13 00:00:00,104.77,104.83,103.13,103.71,11330000
-1973-08-14 00:00:00,103.71,104.29,102.34,102.71,11740000
-1973-08-15 00:00:00,102.71,103.79,101.92,103.01,12040000
-1973-08-16 00:00:00,103.01,103.97,101.85,102.29,12990000
-1973-08-17 00:00:00,102.29,102.98,101.38,102.31,11110000
-1973-08-20 00:00:00,102.31,102.54,101.11,101.61,8970000
-1973-08-21 00:00:00,101.61,102.1,100.51,100.89,11480000
-1973-08-22 00:00:00,100.89,101.39,99.74,100.53,10770000
-1973-08-23 00:00:00,100.62,102.5,100.62,101.91,11390000
-1973-08-24 00:00:00,101.91,102.65,100.88,101.62,11200000
-1973-08-27 00:00:00,101.62,102.82,101.09,102.42,9740000
-1973-08-28 00:00:00,102.42,103.66,102.06,103.02,11810000
-1973-08-29 00:00:00,103.02,104.92,102.69,104.03,15690000
-1973-08-30 00:00:00,104.03,104.84,103.29,103.88,12100000
-1973-08-31 00:00:00,103.88,104.72,103.15,104.25,10530000
-1973-09-04 00:00:00,104.25,105.35,103.6,104.51,14210000
-1973-09-05 00:00:00,104.51,105.33,103.6,104.64,14580000
-1973-09-06 00:00:00,104.64,105.95,104.05,105.15,15670000
-1973-09-07 00:00:00,105.15,105.87,104.04,104.76,14930000
-1973-09-10 00:00:00,104.76,105.12,103.33,103.85,11620000
-1973-09-11 00:00:00,103.85,104.09,102.13,103.22,12690000
-1973-09-12 00:00:00,103.22,103.98,102.15,103.06,12040000
-1973-09-13 00:00:00,103.06,104.09,102.37,103.36,11670000
-1973-09-14 00:00:00,103.36,104.75,102.66,104.44,13760000
-1973-09-17 00:00:00,104.44,105.41,103.21,104.15,15100000
-1973-09-18 00:00:00,104.15,104.62,102.41,103.77,16400000
-1973-09-19 00:00:00,103.8,106.43,103.8,105.88,24570000
-1973-09-20 00:00:00,105.88,107.55,105.32,106.76,25960000
-1973-09-21 00:00:00,106.76,108.02,105.43,107.2,23760000
-1973-09-24 00:00:00,107.2,108.36,106.21,107.36,19490000
-1973-09-25 00:00:00,107.36,108.79,106.5,108.05,21530000
-1973-09-26 00:00:00,108.05,109.61,107.43,108.83,21130000
-1973-09-27 00:00:00,108.83,110.45,108.02,109.08,23660000
-1973-09-28 00:00:00,109.08,109.42,107.48,108.43,16300000
-1973-10-01 00:00:00,108.43,108.98,107.08,108.21,15830000
-1973-10-02 00:00:00,108.21,109.46,107.48,108.79,20770000
-1973-10-03 00:00:00,108.79,109.95,107.74,108.78,22040000
-1973-10-04 00:00:00,108.78,109.53,107.3,108.41,19730000
-1973-10-05 00:00:00,108.41,110.46,107.76,109.85,18820000
-1973-10-08 00:00:00,109.85,110.93,108.02,110.23,18990000
-1973-10-09 00:00:00,110.23,111.19,109.05,110.13,19440000
-1973-10-10 00:00:00,110.13,111.31,108.51,109.22,19010000
-1973-10-11 00:00:00,109.22,111.77,108.96,111.09,20740000
-1973-10-12 00:00:00,111.09,112.82,110.52,111.44,22730000
-1973-10-15 00:00:00,111.32,111.32,109.29,110.05,16160000
-1973-10-16 00:00:00,110.05,110.8,108.5,110.19,18780000
-1973-10-17 00:00:00,110.19,111.41,109.19,109.97,18600000
-1973-10-18 00:00:00,109.97,111.43,108.97,110.01,19210000
-1973-10-19 00:00:00,110.01,111.56,109.3,110.22,17880000
-1973-10-22 00:00:00,110.22,110.56,108.18,109.16,14290000
-1973-10-23 00:00:00,109.16,110.91,107.4,109.75,17230000
-1973-10-24 00:00:00,109.75,110.98,109.03,110.27,15840000
-1973-10-25 00:00:00,110.27,111.33,108.85,110.5,15580000
-1973-10-26 00:00:00,110.5,112.31,110.08,111.38,17800000
-1973-10-29 00:00:00,111.38,112.56,110.52,111.15,17960000
-1973-10-30 00:00:00,111.15,111.3,108.95,109.33,17580000
-1973-10-31 00:00:00,109.33,109.82,107.64,108.29,17890000
-1973-11-01 00:00:00,108.29,109.2,106.88,107.69,16920000
-1973-11-02 00:00:00,107.69,108.35,106.33,107.07,16340000
-1973-11-05 00:00:00,106.97,106.97,104.87,105.52,17150000
-1973-11-06 00:00:00,105.52,107.0,104.52,104.96,16430000
-1973-11-07 00:00:00,104.96,106.72,104.53,105.8,16570000
-1973-11-08 00:00:00,106.1,108.45,106.1,107.02,19650000
-1973-11-09 00:00:00,107.02,107.27,104.77,105.3,17320000
-1973-11-12 00:00:00,105.3,105.75,103.12,104.44,19250000
-1973-11-13 00:00:00,104.44,105.42,102.91,104.36,20310000
-1973-11-14 00:00:00,104.36,105.25,101.87,102.45,22710000
-1973-11-15 00:00:00,102.45,103.85,100.69,102.43,24530000
-1973-11-16 00:00:00,102.43,105.41,101.77,103.88,22510000
-1973-11-19 00:00:00,103.65,103.65,100.37,100.71,16700000
-1973-11-20 00:00:00,100.65,100.65,97.64,98.66,23960000
-1973-11-21 00:00:00,98.66,101.33,97.87,99.76,24260000
-1973-11-23 00:00:00,99.76,100.49,98.59,99.44,11470000
-1973-11-26 00:00:00,98.64,98.64,95.79,96.58,19830000
-1973-11-27 00:00:00,96.58,97.7,94.88,95.7,19750000
-1973-11-28 00:00:00,95.7,98.4,95.22,97.65,19990000
-1973-11-29 00:00:00,97.65,98.72,96.01,97.31,18870000
-1973-11-30 00:00:00,97.31,97.55,95.4,95.96,15380000
-1973-12-03 00:00:00,95.83,95.83,92.92,93.9,17900000
-1973-12-04 00:00:00,93.9,95.23,92.6,93.59,19030000
-1973-12-05 00:00:00,93.59,93.93,91.55,92.16,19180000
-1973-12-06 00:00:00,92.16,94.89,91.68,94.42,23260000
-1973-12-07 00:00:00,94.49,97.58,94.49,96.51,23230000
-1973-12-10 00:00:00,96.51,98.58,95.44,97.95,18590000
-1973-12-11 00:00:00,97.95,99.09,95.62,96.04,20100000
-1973-12-12 00:00:00,95.52,95.52,92.9,93.57,18190000
-1973-12-13 00:00:00,93.57,94.68,91.64,92.38,18130000
-1973-12-14 00:00:00,92.38,94.53,91.05,93.29,20000000
-1973-12-17 00:00:00,93.29,94.0,91.87,92.75,12930000
-1973-12-18 00:00:00,92.75,95.41,92.18,94.74,19490000
-1973-12-19 00:00:00,94.74,96.83,93.81,94.82,20670000
-1973-12-20 00:00:00,94.82,96.26,93.51,94.55,17340000
-1973-12-21 00:00:00,94.55,95.11,92.7,93.54,18680000
-1973-12-24 00:00:00,93.54,93.77,91.68,92.9,11540000
-1973-12-26 00:00:00,93.87,96.52,93.87,95.74,18620000
-1973-12-27 00:00:00,96.0,98.53,96.0,97.74,22720000
-1973-12-28 00:00:00,97.74,98.76,96.41,97.54,21310000
-1973-12-31 00:00:00,97.54,98.3,95.95,97.55,23470000
-1974-01-02 00:00:00,97.55,98.38,96.25,97.68,12060000
-1974-01-03 00:00:00,98.02,100.94,98.02,99.8,24850000
-1974-01-04 00:00:00,99.8,100.7,97.7,98.9,21700000
-1974-01-07 00:00:00,98.9,99.31,96.86,98.07,19070000
-1974-01-08 00:00:00,98.07,98.26,95.58,96.12,18080000
-1974-01-09 00:00:00,95.4,95.4,92.63,93.42,18070000
-1974-01-10 00:00:00,93.42,94.63,91.62,92.39,16120000
-1974-01-11 00:00:00,92.39,94.57,91.75,93.66,15140000
-1974-01-14 00:00:00,93.66,95.24,92.35,93.42,14610000
-1974-01-15 00:00:00,93.42,95.26,92.84,94.23,13250000
-1974-01-16 00:00:00,94.23,96.2,93.78,95.67,14930000
-1974-01-17 00:00:00,95.67,98.35,95.67,97.3,21040000
-1974-01-18 00:00:00,97.3,97.63,95.0,95.56,16470000
-1974-01-21 00:00:00,95.56,95.96,93.23,95.4,15630000
-1974-01-22 00:00:00,95.4,97.41,94.92,96.55,17330000
-1974-01-23 00:00:00,96.55,98.11,95.88,97.07,16890000
-1974-01-24 00:00:00,97.07,97.75,95.49,96.82,15980000
-1974-01-25 00:00:00,96.82,97.64,95.68,96.63,14860000
-1974-01-28 00:00:00,96.63,97.32,95.37,96.09,13410000
-1974-01-29 00:00:00,96.09,96.81,94.97,96.01,12850000
-1974-01-30 00:00:00,96.02,97.9,96.02,97.06,16790000
-1974-01-31 00:00:00,97.06,98.06,96.11,96.57,14020000
-1974-02-01 00:00:00,96.57,96.63,94.66,95.32,12480000
-1974-02-04 00:00:00,94.89,94.89,92.74,93.29,14380000
-1974-02-05 00:00:00,93.29,94.17,92.26,93.0,12820000
-1974-02-06 00:00:00,93.0,94.09,92.37,93.26,11610000
-1974-02-07 00:00:00,93.26,94.09,92.43,93.3,11750000
-1974-02-08 00:00:00,93.3,93.79,91.87,92.33,12990000
-1974-02-11 00:00:00,92.33,92.54,90.26,90.66,12930000
-1974-02-12 00:00:00,90.66,91.6,89.53,90.94,12920000
-1974-02-13 00:00:00,90.94,92.13,90.37,90.98,10990000
-1974-02-14 00:00:00,90.98,91.89,90.17,90.95,12230000
-1974-02-15 00:00:00,90.95,92.98,90.62,92.27,12640000
-1974-02-19 00:00:00,92.27,94.44,91.68,92.12,15940000
-1974-02-20 00:00:00,92.12,93.92,91.34,93.44,11670000
-1974-02-21 00:00:00,93.44,95.19,93.2,94.71,13930000
-1974-02-22 00:00:00,94.71,96.19,94.08,95.39,16360000
-1974-02-25 00:00:00,95.39,95.96,94.24,95.03,12900000
-1974-02-26 00:00:00,95.03,96.38,94.2,96.0,15860000
-1974-02-27 00:00:00,96.0,97.43,95.49,96.4,18730000
-1974-02-28 00:00:00,96.4,96.98,95.2,96.22,13680000
-1974-03-01 00:00:00,96.22,96.4,94.81,95.53,12880000
-1974-03-04 00:00:00,95.53,95.95,94.19,95.53,12270000
-1974-03-05 00:00:00,95.98,98.17,95.98,97.32,21980000
-1974-03-06 00:00:00,97.32,98.57,96.54,97.98,19140000
-1974-03-07 00:00:00,97.98,98.2,96.37,96.94,14500000
-1974-03-08 00:00:00,96.94,98.28,95.77,97.78,16210000
-1974-03-11 00:00:00,97.78,99.4,96.38,98.88,18470000
-1974-03-12 00:00:00,98.88,100.02,97.97,99.15,17250000
-1974-03-13 00:00:00,99.15,100.73,98.72,99.74,16820000
-1974-03-14 00:00:00,99.74,101.05,98.8,99.65,19770000
-1974-03-15 00:00:00,99.65,99.99,98.22,99.28,14500000
-1974-03-18 00:00:00,99.28,99.71,97.62,98.05,14010000
-1974-03-19 00:00:00,98.05,98.2,96.63,97.23,12800000
-1974-03-20 00:00:00,97.23,98.22,96.67,97.57,12960000
-1974-03-21 00:00:00,97.57,98.59,96.82,97.34,12950000
-1974-03-22 00:00:00,97.34,98.04,96.35,97.27,11930000
-1974-03-25 00:00:00,97.27,98.02,95.69,97.64,10540000
-1974-03-26 00:00:00,97.64,98.66,97.11,97.95,11840000
-1974-03-27 00:00:00,97.95,98.26,96.32,96.59,11690000
-1974-03-28 00:00:00,96.2,96.2,94.36,94.82,14940000
-1974-03-29 00:00:00,94.82,95.12,93.44,93.98,12150000
-1974-04-01 00:00:00,93.98,94.68,92.82,93.25,11470000
-1974-04-02 00:00:00,93.25,94.15,92.59,93.35,12010000
-1974-04-03 00:00:00,93.35,94.7,92.94,94.33,11500000
-1974-04-04 00:00:00,94.33,95.14,93.55,94.33,11650000
-1974-04-05 00:00:00,94.24,94.24,92.55,93.01,11670000
-1974-04-08 00:00:00,93.0,93.0,91.5,92.03,10740000
-1974-04-09 00:00:00,92.03,93.28,91.61,92.61,11330000
-1974-04-10 00:00:00,92.61,93.52,91.89,92.4,11160000
-1974-04-11 00:00:00,92.4,92.92,91.55,92.12,9970000
-1974-04-15 00:00:00,92.12,92.94,91.49,92.05,10130000
-1974-04-16 00:00:00,92.05,94.06,92.05,93.66,14530000
-1974-04-17 00:00:00,93.66,95.04,93.12,94.36,14020000
-1974-04-18 00:00:00,94.36,95.42,93.75,94.78,12470000
-1974-04-19 00:00:00,94.77,94.77,93.2,93.75,10710000
-1974-04-22 00:00:00,93.75,94.12,92.71,93.38,10520000
-1974-04-23 00:00:00,93.38,93.51,91.53,91.81,14110000
-1974-04-24 00:00:00,91.81,91.82,89.91,90.3,16010000
-1974-04-25 00:00:00,90.3,90.53,88.62,89.57,15870000
-1974-04-26 00:00:00,89.57,91.1,89.06,90.18,13250000
-1974-04-29 00:00:00,90.18,90.78,89.02,90.0,10170000
-1974-04-30 00:00:00,90.0,91.09,89.38,90.31,10980000
-1974-05-01 00:00:00,90.31,93.03,89.82,92.22,15120000
-1974-05-02 00:00:00,92.22,93.59,91.46,92.09,13620000
-1974-05-03 00:00:00,92.09,92.27,90.59,91.29,11080000
-1974-05-06 00:00:00,91.29,91.6,90.13,91.12,9450000
-1974-05-07 00:00:00,91.12,92.36,90.69,91.46,10710000
-1974-05-08 00:00:00,91.46,92.34,90.71,91.64,11850000
-1974-05-09 00:00:00,91.64,93.49,91.27,92.96,14710000
-1974-05-10 00:00:00,92.96,93.57,91.03,91.47,15270000
-1974-05-13 00:00:00,91.47,91.72,89.91,90.66,11290000
-1974-05-14 00:00:00,90.66,91.68,90.05,90.69,10880000
-1974-05-15 00:00:00,90.69,91.22,89.65,90.45,11240000
-1974-05-16 00:00:00,90.45,91.31,89.36,89.72,12090000
-1974-05-17 00:00:00,89.53,89.53,87.67,88.21,13870000
-1974-05-20 00:00:00,88.21,89.09,87.19,87.86,10550000
-1974-05-21 00:00:00,87.86,88.98,87.19,87.91,12190000
-1974-05-22 00:00:00,87.91,88.79,86.72,87.09,15450000
-1974-05-23 00:00:00,87.09,87.98,86.12,87.29,14770000
-1974-05-24 00:00:00,87.29,89.27,87.2,88.58,13740000
-1974-05-28 00:00:00,88.58,89.37,87.69,88.37,10580000
-1974-05-29 00:00:00,88.37,88.84,86.52,86.89,12300000
-1974-05-30 00:00:00,86.89,88.09,85.87,87.43,13580000
-1974-05-31 00:00:00,87.43,88.02,86.19,87.28,10810000
-1974-06-03 00:00:00,87.28,89.4,86.78,89.1,12490000
-1974-06-04 00:00:00,89.1,91.13,89.09,90.14,16040000
-1974-06-05 00:00:00,90.14,91.42,89.04,90.31,13680000
-1974-06-06 00:00:00,90.31,92.31,89.71,91.96,13360000
-1974-06-07 00:00:00,91.96,93.76,91.74,92.55,19020000
-1974-06-10 00:00:00,92.55,93.64,91.53,93.1,13540000
-1974-06-11 00:00:00,93.1,93.57,91.76,92.28,12380000
-1974-06-12 00:00:00,92.28,92.61,90.89,92.06,11150000
-1974-06-13 00:00:00,92.06,93.33,91.48,92.34,11540000
-1974-06-14 00:00:00,92.23,92.23,90.73,91.3,10030000
-1974-06-17 00:00:00,91.3,91.34,89.63,90.04,9680000
-1974-06-18 00:00:00,90.04,90.53,88.92,89.45,10110000
-1974-06-19 00:00:00,89.45,89.8,88.39,88.84,10550000
-1974-06-20 00:00:00,88.84,89.35,87.8,88.21,11990000
-1974-06-21 00:00:00,88.21,88.31,86.77,87.46,11830000
-1974-06-24 00:00:00,87.46,88.38,86.7,87.69,9960000
-1974-06-25 00:00:00,87.69,89.48,87.67,88.98,11920000
-1974-06-26 00:00:00,88.98,89.12,87.3,87.61,11410000
-1974-06-27 00:00:00,87.61,87.61,85.88,86.31,12650000
-1974-06-28 00:00:00,86.31,86.78,85.13,86.0,12010000
-1974-07-01 00:00:00,86.0,86.89,85.32,86.02,10270000
-1974-07-02 00:00:00,86.02,86.26,83.98,84.3,13460000
-1974-07-03 00:00:00,84.3,85.15,83.46,84.25,13430000
-1974-07-05 00:00:00,84.25,84.45,83.17,83.66,7400000
-1974-07-08 00:00:00,83.13,83.13,80.48,81.09,15510000
-1974-07-09 00:00:00,81.09,82.5,80.35,81.48,15580000
-1974-07-10 00:00:00,81.48,82.22,79.74,79.99,13490000
-1974-07-11 00:00:00,79.99,81.08,79.08,79.89,14640000
-1974-07-12 00:00:00,80.97,83.65,80.97,83.15,17770000
-1974-07-15 00:00:00,83.15,84.89,82.65,83.78,13560000
-1974-07-16 00:00:00,83.78,83.85,82.14,82.81,9920000
-1974-07-17 00:00:00,82.81,84.13,81.7,83.7,11320000
-1974-07-18 00:00:00,83.7,85.39,83.13,83.78,13980000
-1974-07-19 00:00:00,83.78,84.67,82.87,83.54,11080000
-1974-07-22 00:00:00,83.54,84.44,82.59,83.81,9290000
-1974-07-23 00:00:00,83.81,85.63,83.67,84.65,12910000
-1974-07-24 00:00:00,84.65,85.64,83.61,84.99,12870000
-1974-07-25 00:00:00,84.99,85.67,83.13,83.98,13310000
-1974-07-26 00:00:00,83.98,84.17,82.0,82.4,10420000
-1974-07-29 00:00:00,82.02,82.02,80.22,80.94,11560000
-1974-07-30 00:00:00,80.94,81.52,79.58,80.5,11360000
-1974-07-31 00:00:00,80.5,80.82,78.96,79.31,10960000
-1974-08-01 00:00:00,79.31,80.02,77.97,78.75,11470000
-1974-08-02 00:00:00,78.75,79.39,77.84,78.59,10110000
-1974-08-05 00:00:00,78.59,80.31,78.03,79.29,11230000
-1974-08-06 00:00:00,79.78,82.65,79.78,80.52,15770000
-1974-08-07 00:00:00,80.52,82.93,80.13,82.65,13380000
-1974-08-08 00:00:00,82.65,83.53,80.86,81.57,16060000
-1974-08-09 00:00:00,81.57,81.88,80.11,80.86,10160000
-1974-08-12 00:00:00,80.86,81.26,79.3,79.75,7780000
-1974-08-13 00:00:00,79.75,79.95,77.83,78.49,10140000
-1974-08-14 00:00:00,76.73,76.73,76.73,76.73,11750000
-1974-08-15 00:00:00,76.73,77.52,75.19,76.3,11130000
-1974-08-16 00:00:00,76.3,77.02,75.29,75.67,10510000
-1974-08-19 00:00:00,75.65,75.65,73.78,74.57,11670000
-1974-08-20 00:00:00,74.57,76.11,73.82,74.95,13820000
-1974-08-21 00:00:00,74.95,75.5,73.16,73.51,11650000
-1974-08-22 00:00:00,73.51,74.05,71.61,72.8,15690000
-1974-08-23 00:00:00,72.8,73.71,70.75,71.55,13590000
-1974-08-26 00:00:00,71.55,73.17,70.42,72.16,14630000
-1974-08-27 00:00:00,72.16,72.5,70.5,70.94,12970000
-1974-08-28 00:00:00,70.94,72.17,70.13,70.76,16670000
-1974-08-29 00:00:00,70.76,71.22,69.37,69.99,13690000
-1974-08-30 00:00:00,70.22,72.68,70.22,72.15,16230000
-1974-09-03 00:00:00,72.15,73.01,70.28,70.52,12750000
-1974-09-04 00:00:00,69.85,69.85,67.64,68.69,16930000
-1974-09-05 00:00:00,68.69,71.3,68.65,70.87,14210000
-1974-09-06 00:00:00,70.87,72.42,70.08,71.42,15130000
-1974-09-09 00:00:00,71.35,71.35,69.38,69.72,11160000
-1974-09-10 00:00:00,69.72,70.47,68.55,69.24,11980000
-1974-09-11 00:00:00,69.24,70.0,68.22,68.55,11820000
-1974-09-12 00:00:00,68.54,68.54,66.22,66.71,16920000
-1974-09-13 00:00:00,66.71,66.91,64.74,65.2,16070000
-1974-09-16 00:00:00,65.2,66.92,64.15,66.26,18370000
-1974-09-17 00:00:00,66.45,68.84,66.45,67.38,13730000
-1974-09-18 00:00:00,67.38,68.14,65.92,67.72,11760000
-1974-09-19 00:00:00,68.36,70.76,68.36,70.09,17000000
-1974-09-20 00:00:00,70.09,71.12,68.62,70.14,16250000
-1974-09-23 00:00:00,70.14,71.02,68.79,69.42,12130000
-1974-09-24 00:00:00,69.03,69.03,67.42,68.02,9840000
-1974-09-25 00:00:00,68.02,69.77,66.86,67.57,17620000
-1974-09-26 00:00:00,67.4,67.4,65.79,66.46,9060000
-1974-09-27 00:00:00,66.46,67.09,64.58,64.94,12320000
-1974-09-30 00:00:00,64.85,64.85,62.52,63.54,15000000
-1974-10-01 00:00:00,63.54,64.37,61.75,63.39,16890000
-1974-10-02 00:00:00,63.39,64.62,62.74,63.38,12230000
-1974-10-03 00:00:00,63.38,63.48,61.66,62.28,13150000
-1974-10-04 00:00:00,62.28,63.23,60.96,62.34,15910000
-1974-10-07 00:00:00,62.78,65.4,62.78,64.95,15000000
-1974-10-08 00:00:00,64.95,66.07,63.95,64.84,15460000
-1974-10-09 00:00:00,64.84,68.15,63.74,67.82,18820000
-1974-10-10 00:00:00,68.3,71.48,68.3,69.79,26360000
-1974-10-11 00:00:00,69.79,71.99,68.8,71.14,20090000
-1974-10-14 00:00:00,71.17,74.43,71.17,72.74,19770000
-1974-10-15 00:00:00,72.74,73.35,70.61,71.44,17390000
-1974-10-16 00:00:00,71.44,71.98,69.54,70.33,14790000
-1974-10-17 00:00:00,70.33,72.0,69.41,71.17,14470000
-1974-10-18 00:00:00,71.2,73.34,71.2,72.28,16460000
-1974-10-21 00:00:00,72.28,73.92,71.24,73.5,14500000
-1974-10-22 00:00:00,73.5,75.09,72.55,73.13,18930000
-1974-10-23 00:00:00,72.81,72.81,70.4,71.03,14200000
-1974-10-24 00:00:00,70.98,70.98,68.8,70.22,14910000
-1974-10-25 00:00:00,70.22,71.59,69.46,70.12,12650000
-1974-10-28 00:00:00,70.12,70.67,68.89,70.09,10540000
-1974-10-29 00:00:00,70.49,73.19,70.49,72.83,15610000
-1974-10-30 00:00:00,72.83,75.45,72.4,74.31,20130000
-1974-10-31 00:00:00,74.31,75.9,73.15,73.9,18840000
-1974-11-01 00:00:00,73.9,74.85,72.68,73.88,13470000
-1974-11-04 00:00:00,73.8,73.8,71.93,73.08,12740000
-1974-11-05 00:00:00,73.08,75.36,72.49,75.11,15960000
-1974-11-06 00:00:00,75.11,77.41,74.23,74.75,23930000
-1974-11-07 00:00:00,74.75,76.3,73.85,75.21,17150000
-1974-11-08 00:00:00,75.21,76.0,74.01,74.91,15890000
-1974-11-11 00:00:00,74.91,75.7,74.04,75.15,13220000
-1974-11-12 00:00:00,75.15,75.59,73.34,73.67,15040000
-1974-11-13 00:00:00,73.67,74.25,72.32,73.35,16040000
-1974-11-14 00:00:00,73.35,74.54,72.53,73.06,13540000
-1974-11-15 00:00:00,73.06,73.27,71.41,71.91,12480000
-1974-11-18 00:00:00,71.1,71.1,68.95,69.27,15230000
-1974-11-19 00:00:00,69.27,69.71,67.66,68.2,15720000
-1974-11-20 00:00:00,68.2,69.25,67.36,67.9,12430000
-1974-11-21 00:00:00,67.9,68.94,66.85,68.18,13820000
-1974-11-22 00:00:00,68.24,70.0,68.24,68.9,13020000
-1974-11-25 00:00:00,68.9,69.68,67.79,68.83,11300000
-1974-11-26 00:00:00,68.83,70.36,68.19,69.47,13600000
-1974-11-27 00:00:00,69.47,71.31,69.17,69.94,14810000
-1974-11-29 00:00:00,69.94,70.49,69.18,69.97,7400000
-1974-12-02 00:00:00,69.8,69.8,67.81,68.11,11140000
-1974-12-03 00:00:00,68.11,68.13,66.62,67.17,13620000
-1974-12-04 00:00:00,67.17,68.32,66.61,67.41,12580000
-1974-12-05 00:00:00,67.41,68.0,65.9,66.13,12890000
-1974-12-06 00:00:00,66.13,66.2,64.4,65.01,15500000
-1974-12-09 00:00:00,65.01,66.29,64.13,65.6,14660000
-1974-12-10 00:00:00,65.88,68.17,65.88,67.28,15690000
-1974-12-11 00:00:00,67.28,69.03,66.83,67.67,15700000
-1974-12-12 00:00:00,67.67,68.61,66.56,67.45,15390000
-1974-12-13 00:00:00,67.45,68.15,66.32,67.07,14000000
-1974-12-16 00:00:00,67.07,67.74,66.02,66.46,15370000
-1974-12-17 00:00:00,66.46,67.92,65.86,67.58,16880000
-1974-12-18 00:00:00,67.58,69.01,67.3,67.9,18050000
-1974-12-19 00:00:00,67.9,68.62,66.93,67.65,15900000
-1974-12-20 00:00:00,67.65,67.93,66.36,66.91,15840000
-1974-12-23 00:00:00,66.91,67.18,65.34,65.96,18040000
-1974-12-24 00:00:00,65.96,67.25,65.86,66.88,9540000
-1974-12-26 00:00:00,66.88,68.19,66.62,67.44,11810000
-1974-12-27 00:00:00,67.44,67.99,66.49,67.14,13060000
-1974-12-30 00:00:00,67.14,67.65,66.23,67.16,18520000
-1974-12-31 00:00:00,67.16,69.04,67.15,68.56,20970000
-1975-01-02 00:00:00,68.65,70.92,68.65,70.23,14800000
-1975-01-03 00:00:00,70.23,71.64,69.29,70.71,15270000
-1975-01-06 00:00:00,70.71,72.24,70.33,71.07,17550000
-1975-01-07 00:00:00,71.07,71.75,69.92,71.02,14890000
-1975-01-08 00:00:00,71.02,71.53,69.65,70.04,15600000
-1975-01-09 00:00:00,70.04,71.42,69.04,71.17,16340000
-1975-01-10 00:00:00,71.6,73.75,71.6,72.61,25890000
-1975-01-13 00:00:00,72.61,73.81,71.83,72.31,19780000
-1975-01-14 00:00:00,72.31,72.7,71.02,71.68,16610000
-1975-01-15 00:00:00,71.68,72.77,70.45,72.14,16580000
-1975-01-16 00:00:00,72.14,72.93,71.26,72.05,17110000
-1975-01-17 00:00:00,72.05,72.36,70.56,70.96,14260000
-1975-01-20 00:00:00,70.96,71.46,69.8,71.08,13450000
-1975-01-21 00:00:00,71.08,72.04,70.25,70.7,14780000
-1975-01-22 00:00:00,70.7,71.97,69.86,71.74,15330000
-1975-01-23 00:00:00,71.74,73.11,71.09,72.07,17960000
-1975-01-24 00:00:00,72.07,73.57,71.55,72.98,20670000
-1975-01-27 00:00:00,73.76,76.03,73.76,75.37,32130000
-1975-01-28 00:00:00,75.37,77.59,75.36,76.03,31760000
-1975-01-29 00:00:00,76.03,78.03,75.23,77.26,27410000
-1975-01-30 00:00:00,77.26,78.69,75.82,76.21,29740000
-1975-01-31 00:00:00,76.21,77.72,75.41,76.98,24640000
-1975-02-03 00:00:00,76.98,78.55,76.36,77.82,25400000
-1975-02-04 00:00:00,77.82,78.37,76.0,77.61,25040000
-1975-02-05 00:00:00,77.61,79.4,76.81,78.95,25830000
-1975-02-06 00:00:00,78.95,80.72,78.09,78.56,32020000
-1975-02-07 00:00:00,78.56,79.12,77.0,78.63,19060000
-1975-02-10 00:00:00,78.63,79.4,77.77,78.36,16120000
-1975-02-11 00:00:00,78.36,79.07,77.38,78.58,16470000
-1975-02-12 00:00:00,78.58,80.21,77.94,79.92,19790000
-1975-02-13 00:00:00,79.98,82.53,79.98,81.01,35160000
-1975-02-14 00:00:00,81.01,82.33,80.13,81.5,23290000
-1975-02-18 00:00:00,81.5,82.45,80.16,80.93,23990000
-1975-02-19 00:00:00,80.93,81.94,79.83,81.44,21930000
-1975-02-20 00:00:00,81.44,82.78,80.82,82.21,22260000
-1975-02-21 00:00:00,82.21,83.56,81.72,82.62,24440000
-1975-02-24 00:00:00,82.62,82.71,80.87,81.44,19150000
-1975-02-25 00:00:00,81.09,81.09,79.05,79.53,20910000
-1975-02-26 00:00:00,79.53,80.89,78.91,80.37,18790000
-1975-02-27 00:00:00,80.37,81.64,80.06,80.77,16430000
-1975-02-28 00:00:00,80.77,82.02,80.07,81.59,17560000
-1975-03-03 00:00:00,81.59,83.46,81.32,83.03,24100000
-1975-03-04 00:00:00,83.03,85.43,82.85,83.56,34140000
-1975-03-05 00:00:00,83.56,84.71,82.16,83.9,24120000
-1975-03-06 00:00:00,83.9,84.17,81.94,83.69,21780000
-1975-03-07 00:00:00,83.69,85.14,83.25,84.3,25930000
-1975-03-10 00:00:00,84.3,85.47,83.43,84.95,25890000
-1975-03-11 00:00:00,84.95,85.89,83.8,84.36,31280000
-1975-03-12 00:00:00,84.36,84.73,82.87,83.59,21560000
-1975-03-13 00:00:00,83.59,84.26,82.52,83.74,18620000
-1975-03-14 00:00:00,83.74,85.43,83.5,84.76,24840000
-1975-03-17 00:00:00,84.76,86.52,84.39,86.01,26780000
-1975-03-18 00:00:00,86.01,87.08,84.75,85.13,29180000
-1975-03-19 00:00:00,85.13,85.17,83.43,84.34,19030000
-1975-03-20 00:00:00,84.34,85.3,83.02,83.61,20960000
-1975-03-21 00:00:00,83.61,84.11,82.52,83.39,15940000
-1975-03-24 00:00:00,82.39,82.39,80.6,81.42,17810000
-1975-03-25 00:00:00,81.42,82.67,80.08,82.06,18500000
-1975-03-26 00:00:00,82.16,84.24,82.16,83.59,18580000
-1975-03-27 00:00:00,83.59,84.88,83.04,83.85,18300000
-1975-03-31 00:00:00,83.85,84.62,82.84,83.36,16270000
-1975-04-01 00:00:00,83.36,83.59,81.98,82.64,14480000
-1975-04-02 00:00:00,82.64,83.57,81.8,82.43,15600000
-1975-04-03 00:00:00,82.43,82.84,80.88,81.51,13920000
-1975-04-04 00:00:00,81.51,81.9,80.29,80.88,14170000
-1975-04-07 00:00:00,80.88,81.11,79.66,80.35,13860000
-1975-04-08 00:00:00,80.35,81.65,80.13,80.99,14320000
-1975-04-09 00:00:00,80.99,83.22,80.91,82.84,18120000
-1975-04-10 00:00:00,82.84,84.7,82.68,83.77,24990000
-1975-04-11 00:00:00,83.77,84.68,82.93,84.18,20160000
-1975-04-14 00:00:00,84.18,86.12,83.98,85.6,26800000
-1975-04-15 00:00:00,85.6,87.24,85.03,86.3,29620000
-1975-04-16 00:00:00,86.3,87.1,84.93,86.6,22970000
-1975-04-17 00:00:00,86.6,88.79,86.43,87.25,32650000
-1975-04-18 00:00:00,87.25,87.59,85.53,86.3,26610000
-1975-04-21 00:00:00,86.3,87.99,85.92,87.23,23960000
-1975-04-22 00:00:00,87.23,88.64,86.58,87.09,26120000
-1975-04-23 00:00:00,87.09,87.42,85.65,86.12,20040000
-1975-04-24 00:00:00,86.12,86.92,85.0,86.04,19050000
-1975-04-25 00:00:00,86.04,87.5,85.62,86.62,20260000
-1975-04-28 00:00:00,86.62,87.33,85.54,86.23,17850000
-1975-04-29 00:00:00,86.23,86.79,85.04,85.64,17740000
-1975-04-30 00:00:00,85.64,87.61,85.0,87.3,18060000
-1975-05-01 00:00:00,87.3,89.1,86.94,88.1,20660000
-1975-05-02 00:00:00,88.1,89.98,87.91,89.22,25210000
-1975-05-05 00:00:00,89.22,90.82,88.26,90.08,22370000
-1975-05-06 00:00:00,90.08,90.86,88.15,88.64,25410000
-1975-05-07 00:00:00,88.64,89.75,87.6,89.08,22250000
-1975-05-08 00:00:00,89.08,90.13,88.23,89.56,22980000
-1975-05-09 00:00:00,89.56,91.24,89.33,90.53,28440000
-1975-05-12 00:00:00,90.53,91.67,89.91,90.61,22410000
-1975-05-13 00:00:00,90.61,92.26,89.99,91.58,24950000
-1975-05-14 00:00:00,91.58,93.23,91.17,92.27,29050000
-1975-05-15 00:00:00,92.27,93.51,90.94,91.41,27690000
-1975-05-16 00:00:00,91.41,91.59,89.74,90.43,16630000
-1975-05-19 00:00:00,90.43,91.07,88.98,90.53,17870000
-1975-05-20 00:00:00,90.53,91.45,89.58,90.07,18310000
-1975-05-21 00:00:00,90.07,90.25,88.47,89.06,17640000
-1975-05-22 00:00:00,89.06,90.3,88.35,89.39,17610000
-1975-05-23 00:00:00,89.39,91.02,89.3,90.58,17870000
-1975-05-27 00:00:00,90.58,91.29,89.6,90.34,17050000
-1975-05-28 00:00:00,90.34,91.14,89.07,89.71,21850000
-1975-05-29 00:00:00,89.71,90.59,88.83,89.68,18570000
-1975-05-30 00:00:00,89.87,91.62,89.87,91.15,22670000
-1975-06-02 00:00:00,91.32,93.41,91.32,92.58,28240000
-1975-06-03 00:00:00,92.58,93.76,91.88,92.89,26560000
-1975-06-04 00:00:00,92.89,93.61,91.82,92.6,24900000
-1975-06-05 00:00:00,92.6,93.16,91.41,92.69,21610000
-1975-06-06 00:00:00,92.69,93.6,91.75,92.48,22230000
-1975-06-09 00:00:00,92.48,92.87,90.91,91.21,20670000
-1975-06-10 00:00:00,91.21,91.21,89.46,90.44,21130000
-1975-06-11 00:00:00,90.44,91.67,90.0,90.55,18230000
-1975-06-12 00:00:00,90.55,91.36,89.64,90.08,15970000
-1975-06-13 00:00:00,90.08,91.06,89.3,90.52,16300000
-1975-06-16 00:00:00,90.52,91.85,90.12,91.46,16660000
-1975-06-17 00:00:00,91.46,92.22,90.17,90.58,19440000
-1975-06-18 00:00:00,90.58,91.07,89.6,90.39,15590000
-1975-06-19 00:00:00,90.39,92.37,90.12,92.02,21450000
-1975-06-20 00:00:00,92.02,93.75,91.83,92.61,26260000
-1975-06-23 00:00:00,92.61,93.98,91.81,93.62,20720000
-1975-06-24 00:00:00,93.62,95.23,93.31,94.19,26620000
-1975-06-25 00:00:00,94.19,95.29,93.53,94.62,21610000
-1975-06-26 00:00:00,94.62,95.72,93.88,94.81,24560000
-1975-06-27 00:00:00,94.81,95.66,94.1,94.81,18820000
-1975-06-30 00:00:00,94.81,95.85,94.3,95.19,19430000
-1975-07-01 00:00:00,95.19,95.73,94.13,94.85,20390000
-1975-07-02 00:00:00,94.85,94.91,93.37,94.18,18530000
-1975-07-03 00:00:00,94.18,95.04,93.49,94.36,19000000
-1975-07-07 00:00:00,94.36,94.82,93.16,93.54,15850000
-1975-07-08 00:00:00,93.54,94.03,92.51,93.39,18990000
-1975-07-09 00:00:00,93.39,95.22,93.38,94.8,26350000
-1975-07-10 00:00:00,94.8,96.19,94.25,94.81,28880000
-1975-07-11 00:00:00,94.81,95.69,93.83,94.66,22210000
-1975-07-14 00:00:00,94.66,95.76,94.04,95.19,21900000
-1975-07-15 00:00:00,95.19,96.58,94.71,95.61,28340000
-1975-07-16 00:00:00,95.61,96.37,94.2,94.61,25250000
-1975-07-17 00:00:00,94.61,95.03,92.99,93.63,21420000
-1975-07-18 00:00:00,93.63,93.96,92.39,93.2,16870000
-1975-07-21 00:00:00,93.2,93.93,92.03,92.44,16690000
-1975-07-22 00:00:00,92.44,92.49,90.63,91.45,20660000
-1975-07-23 00:00:00,91.45,92.15,89.83,90.18,20150000
-1975-07-24 00:00:00,90.18,90.95,88.9,90.07,20550000
-1975-07-25 00:00:00,90.07,90.72,88.72,89.29,15110000
-1975-07-28 00:00:00,89.29,89.68,88.02,88.69,14850000
-1975-07-29 00:00:00,88.69,89.91,87.71,88.19,19000000
-1975-07-30 00:00:00,88.19,89.49,87.68,88.83,16150000
-1975-07-31 00:00:00,88.83,90.07,88.31,88.75,14540000
-1975-08-01 00:00:00,88.75,89.04,87.46,87.99,13320000
-1975-08-04 00:00:00,87.99,88.17,86.68,87.15,12620000
-1975-08-05 00:00:00,87.15,87.81,85.89,86.23,15470000
-1975-08-06 00:00:00,86.23,87.04,85.34,86.25,16280000
-1975-08-07 00:00:00,86.25,87.24,85.69,86.3,12390000
-1975-08-08 00:00:00,86.3,87.0,85.52,86.02,11660000
-1975-08-11 00:00:00,86.02,86.89,85.34,86.55,12350000
-1975-08-12 00:00:00,86.55,88.17,86.49,87.12,14510000
-1975-08-13 00:00:00,87.12,87.41,85.61,85.97,12000000
-1975-08-14 00:00:00,85.97,86.34,85.02,85.6,12460000
-1975-08-15 00:00:00,85.6,86.76,85.33,86.36,10610000
-1975-08-18 00:00:00,86.36,87.21,85.76,86.2,10810000
-1975-08-19 00:00:00,86.2,86.47,84.66,84.95,14990000
-1975-08-20 00:00:00,84.78,84.78,82.76,83.22,18630000
-1975-08-21 00:00:00,83.22,84.15,82.21,83.07,16610000
-1975-08-22 00:00:00,83.07,84.61,82.79,84.28,13050000
-1975-08-25 00:00:00,84.28,85.58,84.06,85.06,11250000
-1975-08-26 00:00:00,85.06,85.4,83.65,83.96,11350000
-1975-08-27 00:00:00,83.96,84.79,83.35,84.43,11100000
-1975-08-28 00:00:00,84.68,86.64,84.68,86.4,14530000
-1975-08-29 00:00:00,86.4,87.73,86.1,86.88,15480000
-1975-09-02 00:00:00,86.88,87.42,85.21,85.48,11460000
-1975-09-03 00:00:00,85.48,86.38,84.62,86.03,12260000
-1975-09-04 00:00:00,86.03,86.91,85.29,86.2,12810000
-1975-09-05 00:00:00,86.2,86.49,85.19,85.62,11680000
-1975-09-08 00:00:00,85.62,86.31,84.89,85.89,11500000
-1975-09-09 00:00:00,85.89,86.73,84.37,84.6,15790000
-1975-09-10 00:00:00,84.59,84.59,83.0,83.79,14780000
-1975-09-11 00:00:00,83.79,84.3,82.88,83.45,11100000
-1975-09-12 00:00:00,83.45,84.47,82.84,83.3,12230000
-1975-09-15 00:00:00,83.3,83.49,82.29,82.88,8670000
-1975-09-16 00:00:00,82.88,83.43,81.79,82.09,13090000
-1975-09-17 00:00:00,82.09,82.93,81.57,82.37,12190000
-1975-09-18 00:00:00,82.37,84.34,82.23,84.06,14560000
-1975-09-19 00:00:00,84.26,86.39,84.26,85.88,20830000
-1975-09-22 00:00:00,85.88,86.7,84.7,85.07,14750000
-1975-09-23 00:00:00,85.07,85.51,83.8,84.94,12800000
-1975-09-24 00:00:00,85.03,86.7,85.03,85.74,16060000
-1975-09-25 00:00:00,85.74,86.41,84.79,85.64,12890000
-1975-09-26 00:00:00,85.64,86.86,85.13,86.19,12570000
-1975-09-29 00:00:00,86.19,86.38,84.74,85.03,10580000
-1975-09-30 00:00:00,85.01,85.01,83.44,83.87,12520000
-1975-10-01 00:00:00,83.87,85.45,82.57,82.93,14070000
-1975-10-02 00:00:00,82.93,84.33,82.82,83.82,14290000
-1975-10-03 00:00:00,83.88,86.21,83.88,85.95,16360000
-1975-10-06 00:00:00,85.98,87.64,85.98,86.88,15470000
-1975-10-07 00:00:00,86.88,87.32,85.56,86.77,13530000
-1975-10-08 00:00:00,86.77,88.46,86.34,87.94,17800000
-1975-10-09 00:00:00,87.94,89.42,87.6,88.37,17770000
-1975-10-10 00:00:00,88.37,89.17,87.44,88.21,14880000
-1975-10-13 00:00:00,88.21,89.67,87.73,89.46,12020000
-1975-10-14 00:00:00,89.46,90.8,88.81,89.28,19960000
-1975-10-15 00:00:00,89.28,90.07,88.5,89.23,14440000
-1975-10-16 00:00:00,89.23,90.73,88.9,89.37,18910000
-1975-10-17 00:00:00,89.37,89.87,88.08,88.86,15650000
-1975-10-20 00:00:00,88.86,90.14,88.43,89.82,13250000
-1975-10-21 00:00:00,89.82,91.43,89.79,90.56,20800000
-1975-10-22 00:00:00,90.56,91.38,89.77,90.71,16060000
-1975-10-23 00:00:00,90.71,91.75,90.09,91.24,17900000
-1975-10-24 00:00:00,91.24,91.52,89.46,89.83,18120000
-1975-10-27 00:00:00,89.83,90.4,88.85,89.73,13100000
-1975-10-28 00:00:00,89.73,91.01,89.4,90.51,17060000
-1975-10-29 00:00:00,90.51,90.61,88.89,89.39,16110000
-1975-10-30 00:00:00,89.39,90.2,88.7,89.31,15080000
-1975-10-31 00:00:00,89.31,89.8,88.35,89.04,12910000
-1975-11-03 00:00:00,89.04,89.21,87.78,88.09,11400000
-1975-11-04 00:00:00,88.09,89.03,87.63,88.51,11570000
-1975-11-05 00:00:00,88.51,90.08,88.32,89.15,17390000
-1975-11-06 00:00:00,89.15,90.15,88.16,89.55,18600000
-1975-11-07 00:00:00,89.55,90.18,88.67,89.33,15930000
-1975-11-10 00:00:00,89.33,89.98,88.35,89.34,14910000
-1975-11-11 00:00:00,89.34,90.47,89.04,89.87,14640000
-1975-11-12 00:00:00,89.87,91.63,89.8,91.19,23960000
-1975-11-13 00:00:00,91.19,92.33,90.56,91.04,25070000
-1975-11-14 00:00:00,91.04,91.59,90.19,90.97,16460000
-1975-11-17 00:00:00,90.97,91.99,90.5,91.46,17660000
-1975-11-18 00:00:00,91.46,92.3,90.6,91.0,20760000
-1975-11-19 00:00:00,91.0,91.28,89.47,89.98,16820000
-1975-11-20 00:00:00,89.98,90.68,89.09,89.64,16460000
-1975-11-21 00:00:00,89.64,90.23,88.79,89.53,14110000
-1975-11-24 00:00:00,89.53,90.17,88.65,89.7,13930000
-1975-11-25 00:00:00,89.7,91.1,89.66,90.71,17490000
-1975-11-26 00:00:00,90.71,91.58,90.17,90.94,18780000
-1975-11-28 00:00:00,90.94,91.74,90.44,91.24,12870000
-1975-12-01 00:00:00,91.24,91.9,90.33,90.67,16050000
-1975-12-02 00:00:00,90.67,90.81,89.08,89.33,17930000
-1975-12-03 00:00:00,88.83,88.83,87.08,87.6,21320000
-1975-12-04 00:00:00,87.6,88.39,86.68,87.84,16380000
-1975-12-05 00:00:00,87.84,88.38,86.54,86.82,14050000
-1975-12-08 00:00:00,86.82,87.75,86.15,87.07,14150000
-1975-12-09 00:00:00,87.07,87.8,86.16,87.3,16040000
-1975-12-10 00:00:00,87.3,88.39,86.91,88.08,15680000
-1975-12-11 00:00:00,88.08,88.79,87.41,87.8,15300000
-1975-12-12 00:00:00,87.8,88.22,87.05,87.83,13100000
-1975-12-15 00:00:00,87.83,88.64,87.32,88.09,13960000
-1975-12-16 00:00:00,88.09,89.49,87.78,88.93,18350000
-1975-12-17 00:00:00,88.93,89.8,88.46,89.15,16560000
-1975-12-18 00:00:00,89.15,90.09,88.62,89.43,18040000
-1975-12-19 00:00:00,89.43,89.81,88.39,88.8,17720000
-1975-12-22 00:00:00,88.8,89.13,87.74,88.14,15340000
-1975-12-23 00:00:00,88.14,89.23,87.64,88.73,17750000
-1975-12-24 00:00:00,88.73,89.84,88.73,89.46,11150000
-1975-12-26 00:00:00,89.46,90.45,89.25,90.25,10020000
-1975-12-29 00:00:00,90.25,91.09,89.63,90.13,17070000
-1975-12-30 00:00:00,90.13,90.55,89.2,89.77,16040000
-1975-12-31 00:00:00,89.77,90.75,89.17,90.19,16970000
-1976-01-02 00:00:00,90.19,91.18,89.81,90.9,10300000
-1976-01-05 00:00:00,90.9,92.84,90.85,92.58,21960000
-1976-01-06 00:00:00,92.58,94.18,92.37,93.53,31270000
-1976-01-07 00:00:00,93.53,95.15,92.91,93.95,33170000
-1976-01-08 00:00:00,93.95,95.47,93.41,94.58,29030000
-1976-01-09 00:00:00,94.58,95.71,94.05,94.95,26510000
-1976-01-12 00:00:00,94.95,96.76,94.38,96.33,30440000
-1976-01-13 00:00:00,96.33,97.39,95.11,95.57,34530000
-1976-01-14 00:00:00,95.57,97.47,94.91,97.13,30340000
-1976-01-15 00:00:00,97.13,98.34,96.15,96.61,38450000
-1976-01-16 00:00:00,96.61,97.73,95.84,97.0,25940000
-1976-01-19 00:00:00,97.0,98.84,96.36,98.32,29450000
-1976-01-20 00:00:00,98.32,99.44,97.43,98.86,36690000
-1976-01-21 00:00:00,98.86,99.24,97.12,98.24,34470000
-1976-01-22 00:00:00,98.24,98.79,97.07,98.04,27420000
-1976-01-23 00:00:00,98.04,99.88,97.68,99.21,33640000
-1976-01-26 00:00:00,99.21,100.75,98.92,99.68,34470000
-1976-01-27 00:00:00,99.68,100.52,98.28,99.07,32070000
-1976-01-28 00:00:00,99.07,99.64,97.66,98.53,27370000
-1976-01-29 00:00:00,98.53,100.54,98.32,100.11,29800000
-1976-01-30 00:00:00,100.11,101.99,99.94,100.86,38510000
-1976-02-02 00:00:00,100.86,101.39,99.74,100.87,24000000
-1976-02-03 00:00:00,100.87,101.97,99.58,101.18,34080000
-1976-02-04 00:00:00,101.18,102.57,100.7,101.91,38270000
-1976-02-05 00:00:00,101.91,102.3,100.06,100.39,33780000
-1976-02-06 00:00:00,100.39,100.53,98.64,99.46,27360000
-1976-02-09 00:00:00,99.46,100.66,98.77,99.62,25340000
-1976-02-10 00:00:00,99.62,100.96,99.11,100.47,27660000
-1976-02-11 00:00:00,100.47,101.8,100.1,100.77,32300000
-1976-02-12 00:00:00,100.77,101.55,99.82,100.25,28610000
-1976-02-13 00:00:00,100.25,100.66,99.01,99.67,23870000
-1976-02-17 00:00:00,99.67,100.25,98.56,99.05,25460000
-1976-02-18 00:00:00,99.05,100.43,98.5,99.85,29900000
-1976-02-19 00:00:00,99.94,101.92,99.94,101.41,39210000
-1976-02-20 00:00:00,101.41,103.07,101.18,102.1,44510000
-1976-02-23 00:00:00,102.1,102.54,100.69,101.61,31460000
-1976-02-24 00:00:00,101.61,102.92,101.03,102.03,34380000
-1976-02-25 00:00:00,102.03,102.71,100.69,101.69,34680000
-1976-02-26 00:00:00,101.69,102.36,99.74,100.11,34320000
-1976-02-27 00:00:00,100.11,100.53,98.6,99.71,26940000
-1976-03-01 00:00:00,99.71,100.64,98.67,100.02,22070000
-1976-03-02 00:00:00,100.02,101.26,99.61,100.58,25590000
-1976-03-03 00:00:00,100.58,100.97,99.23,99.98,25450000
-1976-03-04 00:00:00,99.98,100.4,98.49,98.92,24410000
-1976-03-05 00:00:00,98.92,99.88,98.23,99.11,23030000
-1976-03-08 00:00:00,99.11,100.71,98.93,100.19,25060000
-1976-03-09 00:00:00,100.19,101.9,99.95,100.58,31770000
-1976-03-10 00:00:00,100.58,101.8,99.98,100.94,24900000
-1976-03-11 00:00:00,100.94,102.41,100.62,101.89,27300000
-1976-03-12 00:00:00,101.89,102.46,100.49,100.86,26020000
-1976-03-15 00:00:00,100.86,100.9,99.24,99.8,19570000
-1976-03-16 00:00:00,99.8,101.25,99.38,100.92,22780000
-1976-03-17 00:00:00,100.92,102.01,100.28,100.86,26190000
-1976-03-18 00:00:00,100.86,101.37,99.73,100.45,20330000
-1976-03-19 00:00:00,100.45,101.23,99.7,100.58,18090000
-1976-03-22 00:00:00,100.58,101.53,100.14,100.71,19410000
-1976-03-23 00:00:00,100.71,102.54,100.32,102.24,22450000
-1976-03-24 00:00:00,102.51,104.39,102.51,103.42,32610000
-1976-03-25 00:00:00,103.42,104.0,102.19,102.85,22510000
-1976-03-26 00:00:00,102.85,103.65,102.2,102.85,18510000
-1976-03-29 00:00:00,102.85,103.36,101.99,102.41,16100000
-1976-03-30 00:00:00,102.41,103.36,101.25,102.01,17930000
-1976-03-31 00:00:00,102.01,103.08,101.6,102.77,17520000
-1976-04-01 00:00:00,102.77,103.24,101.5,102.24,17910000
-1976-04-02 00:00:00,102.24,102.76,101.23,102.25,17420000
-1976-04-05 00:00:00,102.32,104.13,102.32,103.51,21940000
-1976-04-06 00:00:00,103.51,104.63,102.93,103.36,24170000
-1976-04-07 00:00:00,103.36,103.85,101.92,102.21,20190000
-1976-04-08 00:00:00,102.21,102.38,100.53,101.28,20860000
-1976-04-09 00:00:00,101.28,101.74,99.87,100.35,19050000
-1976-04-12 00:00:00,100.35,101.3,99.57,100.2,16030000
-1976-04-13 00:00:00,100.2,101.39,99.64,101.05,15990000
-1976-04-14 00:00:00,101.05,101.77,99.98,100.31,18440000
-1976-04-15 00:00:00,100.31,101.18,99.73,100.67,15100000
-1976-04-19 00:00:00,100.67,101.83,100.32,101.44,16500000
-1976-04-20 00:00:00,101.44,103.32,101.42,102.87,23500000
-1976-04-21 00:00:00,102.87,104.03,102.3,103.32,26600000
-1976-04-22 00:00:00,103.32,104.04,102.52,102.98,20220000
-1976-04-23 00:00:00,102.98,103.21,101.7,102.29,17000000
-1976-04-26 00:00:00,102.29,102.8,101.36,102.43,15520000
-1976-04-27 00:00:00,102.43,103.18,101.51,101.86,17760000
-1976-04-28 00:00:00,101.86,102.46,100.91,102.13,15790000
-1976-04-29 00:00:00,102.13,102.97,101.45,102.13,17740000
-1976-04-30 00:00:00,102.13,102.65,101.16,101.64,14530000
-1976-05-03 00:00:00,101.64,101.73,100.14,100.92,15180000
-1976-05-04 00:00:00,100.92,101.93,100.29,101.46,17240000
-1976-05-05 00:00:00,101.46,101.92,100.45,100.88,14970000
-1976-05-06 00:00:00,100.88,101.7,100.31,101.16,16200000
-1976-05-07 00:00:00,101.16,102.27,100.77,101.88,17810000
-1976-05-10 00:00:00,101.88,103.51,101.76,103.1,22760000
-1976-05-11 00:00:00,103.1,103.99,102.39,102.95,23590000
-1976-05-12 00:00:00,102.95,103.55,102.14,102.77,18510000
-1976-05-13 00:00:00,102.77,103.03,101.73,102.16,16730000
-1976-05-14 00:00:00,102.16,102.23,100.82,101.34,16800000
-1976-05-17 00:00:00,101.34,101.71,100.41,101.09,14720000
-1976-05-18 00:00:00,101.09,102.0,100.72,101.26,17410000
-1976-05-19 00:00:00,101.26,102.01,100.55,101.18,18450000
-1976-05-20 00:00:00,101.18,102.53,100.69,102.0,22560000
-1976-05-21 00:00:00,102.0,102.34,100.81,101.26,18730000
-1976-05-24 00:00:00,101.07,101.07,99.11,99.44,16560000
-1976-05-25 00:00:00,99.44,100.02,98.48,99.49,18770000
-1976-05-26 00:00:00,99.49,100.14,98.65,99.34,16750000
-1976-05-27 00:00:00,99.34,99.77,98.26,99.38,15310000
-1976-05-28 00:00:00,99.38,100.64,99.0,100.18,16860000
-1976-06-01 00:00:00,100.18,100.74,99.36,99.85,13880000
-1976-06-02 00:00:00,99.85,100.69,99.26,100.22,16120000
-1976-06-03 00:00:00,100.22,101.1,99.68,100.13,18900000
-1976-06-04 00:00:00,100.13,100.27,98.79,99.15,15960000
-1976-06-07 00:00:00,99.15,99.39,97.97,98.63,14510000
-1976-06-08 00:00:00,98.63,99.71,98.32,98.8,16660000
-1976-06-09 00:00:00,98.8,99.49,98.23,98.74,14560000
-1976-06-10 00:00:00,98.74,99.98,98.55,99.56,16100000
-1976-06-11 00:00:00,99.56,101.22,99.38,100.92,19470000
-1976-06-14 00:00:00,101.0,102.51,101.0,101.95,21250000
-1976-06-15 00:00:00,101.95,102.39,100.84,101.46,18440000
-1976-06-16 00:00:00,101.46,102.65,100.96,102.01,21620000
-1976-06-17 00:00:00,102.01,104.12,101.97,103.61,27810000
-1976-06-18 00:00:00,103.61,104.8,103.06,103.76,25720000
-1976-06-21 00:00:00,103.76,104.73,103.18,104.28,18930000
-1976-06-22 00:00:00,104.28,104.82,103.16,103.47,21150000
-1976-06-23 00:00:00,103.47,103.9,102.4,103.25,17530000
-1976-06-24 00:00:00,103.25,104.37,102.9,103.79,19850000
-1976-06-25 00:00:00,103.79,104.54,103.17,103.72,17830000
-1976-06-28 00:00:00,103.72,104.35,102.97,103.43,17490000
-1976-06-29 00:00:00,103.43,104.33,102.95,103.86,19620000
-1976-06-30 00:00:00,103.86,105.07,103.52,104.28,23830000
-1976-07-01 00:00:00,104.28,104.98,103.14,103.59,21130000
-1976-07-02 00:00:00,103.59,104.53,103.13,104.11,16730000
-1976-07-06 00:00:00,104.11,104.67,103.19,103.54,16130000
-1976-07-07 00:00:00,103.54,104.23,102.8,103.83,18470000
-1976-07-08 00:00:00,103.83,104.75,103.44,103.98,21710000
-1976-07-09 00:00:00,103.98,105.41,103.8,104.98,23500000
-1976-07-12 00:00:00,104.98,106.3,104.74,105.9,23750000
-1976-07-13 00:00:00,105.9,106.78,105.15,105.67,27550000
-1976-07-14 00:00:00,105.67,106.61,105.05,105.95,23840000
-1976-07-15 00:00:00,105.95,106.25,104.76,105.2,20400000
-1976-07-16 00:00:00,105.2,105.27,103.87,104.68,20450000
-1976-07-19 00:00:00,104.68,105.32,103.84,104.29,18200000
-1976-07-20 00:00:00,104.29,104.57,103.05,103.72,18810000
-1976-07-21 00:00:00,103.72,104.56,103.21,103.82,18350000
-1976-07-22 00:00:00,103.82,104.42,103.15,103.93,15600000
-1976-07-23 00:00:00,103.93,104.71,103.49,104.06,15870000
-1976-07-26 00:00:00,104.06,104.69,103.46,104.07,13530000
-1976-07-27 00:00:00,104.07,104.51,103.13,103.48,15580000
-1976-07-28 00:00:00,103.48,103.58,102.31,103.05,16000000
-1976-07-29 00:00:00,103.05,103.59,102.36,102.93,13330000
-1976-07-30 00:00:00,102.93,103.88,102.47,103.44,14830000
-1976-08-02 00:00:00,103.44,103.98,102.64,103.19,13870000
-1976-08-03 00:00:00,103.19,104.49,102.79,104.14,18500000
-1976-08-04 00:00:00,104.14,105.18,103.72,104.43,20650000
-1976-08-05 00:00:00,104.43,104.76,103.48,103.85,15530000
-1976-08-06 00:00:00,103.85,104.25,103.1,103.79,13930000
-1976-08-09 00:00:00,103.79,104.02,103.01,103.49,11700000
-1976-08-10 00:00:00,103.49,104.71,103.21,104.41,16690000
-1976-08-11 00:00:00,104.41,105.24,103.73,104.06,18710000
-1976-08-12 00:00:00,104.06,104.64,103.38,104.22,15560000
-1976-08-13 00:00:00,104.22,104.79,103.61,104.25,13930000
-1976-08-16 00:00:00,104.25,104.99,103.74,104.43,16210000
-1976-08-17 00:00:00,104.43,105.25,103.98,104.8,18500000
-1976-08-18 00:00:00,104.8,105.41,104.12,104.56,17150000
-1976-08-19 00:00:00,104.56,104.74,103.01,103.39,17230000
-1976-08-20 00:00:00,103.31,103.31,101.96,102.37,14920000
-1976-08-23 00:00:00,102.37,102.49,101.04,101.96,15450000
-1976-08-24 00:00:00,101.96,102.65,100.98,101.27,16740000
-1976-08-25 00:00:00,101.27,102.41,100.43,102.03,17400000
-1976-08-26 00:00:00,102.03,102.59,101.01,101.32,15270000
-1976-08-27 00:00:00,101.32,101.9,100.55,101.48,12120000
-1976-08-30 00:00:00,101.48,102.51,101.22,102.07,11140000
-1976-08-31 00:00:00,102.07,103.38,101.94,102.91,15480000
-1976-09-01 00:00:00,102.91,104.3,102.6,104.06,18640000
-1976-09-02 00:00:00,104.06,104.84,103.47,103.92,18920000
-1976-09-03 00:00:00,103.92,104.63,103.36,104.3,13280000
-1976-09-07 00:00:00,104.3,105.31,103.93,105.03,16310000
-1976-09-08 00:00:00,105.03,105.73,104.34,104.94,19750000
-1976-09-09 00:00:00,104.94,105.12,103.91,104.4,16540000
-1976-09-10 00:00:00,104.4,105.03,103.79,104.65,16930000
-1976-09-13 00:00:00,104.65,105.29,103.88,104.29,16100000
-1976-09-14 00:00:00,104.29,104.5,103.31,103.94,15550000
-1976-09-15 00:00:00,103.94,104.7,103.28,104.25,17570000
-1976-09-16 00:00:00,104.25,105.59,103.84,105.34,19620000
-1976-09-17 00:00:00,105.34,106.81,105.14,106.27,28270000
-1976-09-20 00:00:00,106.27,107.2,105.74,106.32,21730000
-1976-09-21 00:00:00,106.32,108.13,106.09,107.83,30300000
-1976-09-22 00:00:00,107.83,108.72,106.92,107.46,32970000
-1976-09-23 00:00:00,107.46,107.96,106.4,106.92,24210000
-1976-09-24 00:00:00,106.92,107.36,106.03,106.8,17400000
-1976-09-27 00:00:00,106.8,107.7,106.35,107.27,17430000
-1976-09-28 00:00:00,107.27,107.54,105.61,105.92,20440000
-1976-09-29 00:00:00,105.92,106.45,104.83,105.37,18090000
-1976-09-30 00:00:00,105.37,105.84,104.57,105.24,14700000
-1976-10-01 00:00:00,105.24,105.75,103.6,104.17,20620000
-1976-10-04 00:00:00,104.17,104.62,103.42,104.03,12630000
-1976-10-05 00:00:00,104.03,104.25,102.51,103.23,19200000
-1976-10-06 00:00:00,103.23,103.72,102.05,102.97,20870000
-1976-10-07 00:00:00,102.97,103.9,102.16,103.54,19830000
-1976-10-08 00:00:00,103.54,104.0,102.24,102.56,16740000
-1976-10-11 00:00:00,102.48,102.48,100.98,101.64,14620000
-1976-10-12 00:00:00,101.64,102.19,100.38,100.81,18210000
-1976-10-13 00:00:00,100.81,102.44,100.54,102.12,21690000
-1976-10-14 00:00:00,102.12,102.14,100.28,100.85,18610000
-1976-10-15 00:00:00,100.85,101.5,100.02,100.88,16210000
-1976-10-18 00:00:00,100.88,101.99,100.62,101.47,15710000
-1976-10-19 00:00:00,101.47,102.04,100.42,101.45,16200000
-1976-10-20 00:00:00,101.45,102.23,100.81,101.74,15860000
-1976-10-21 00:00:00,101.74,102.32,100.49,100.77,17980000
-1976-10-22 00:00:00,100.77,100.93,99.24,99.96,17870000
-1976-10-25 00:00:00,99.96,100.6,99.21,100.07,13310000
-1976-10-26 00:00:00,100.07,101.5,99.91,101.06,15490000
-1976-10-27 00:00:00,101.06,102.12,100.61,101.76,15790000
-1976-10-28 00:00:00,101.76,102.5,101.12,101.61,16920000
-1976-10-29 00:00:00,101.61,103.1,101.15,102.9,17030000
-1976-11-01 00:00:00,102.9,103.78,102.19,103.1,18390000
-1976-11-03 00:00:00,102.49,102.49,100.73,101.92,19350000
-1976-11-04 00:00:00,101.92,103.16,101.4,102.41,21700000
-1976-11-05 00:00:00,102.41,102.7,100.48,100.82,20780000
-1976-11-08 00:00:00,100.62,100.62,99.1,99.6,16520000
-1976-11-09 00:00:00,99.6,100.21,98.38,99.32,19210000
-1976-11-10 00:00:00,99.32,99.98,98.18,98.81,18890000
-1976-11-11 00:00:00,98.81,99.89,98.35,99.64,13230000
-1976-11-12 00:00:00,99.64,99.95,98.51,99.24,15550000
-1976-11-15 00:00:00,99.24,100.16,98.53,99.9,16710000
-1976-11-16 00:00:00,99.9,101.12,99.44,100.04,21020000
-1976-11-17 00:00:00,100.04,101.32,99.64,100.61,19900000
-1976-11-18 00:00:00,100.61,102.22,100.49,101.89,24000000
-1976-11-19 00:00:00,101.89,102.77,101.17,101.92,24550000
-1976-11-22 00:00:00,101.92,103.15,101.63,102.59,20930000
-1976-11-23 00:00:00,102.59,102.9,101.5,101.96,19090000
-1976-11-24 00:00:00,101.96,102.85,101.41,102.41,20420000
-1976-11-26 00:00:00,102.41,103.51,102.13,103.15,15000000
-1976-11-29 00:00:00,103.15,103.46,102.07,102.44,18750000
-1976-11-30 00:00:00,102.44,102.72,101.46,102.1,17030000
-1976-12-01 00:00:00,102.1,103.03,101.62,102.49,21960000
-1976-12-02 00:00:00,102.49,103.3,101.7,102.12,23300000
-1976-12-03 00:00:00,102.12,103.31,101.75,102.76,22640000
-1976-12-06 00:00:00,102.76,104.15,102.53,103.56,24830000
-1976-12-07 00:00:00,103.56,104.4,102.96,103.49,26140000
-1976-12-08 00:00:00,103.49,104.4,102.94,104.08,24560000
-1976-12-09 00:00:00,104.08,105.27,103.71,104.51,31800000
-1976-12-10 00:00:00,104.51,105.36,103.9,104.7,25960000
-1976-12-13 00:00:00,104.7,105.33,103.94,104.63,24830000
-1976-12-14 00:00:00,104.63,105.44,103.8,105.07,25130000
-1976-12-15 00:00:00,105.07,105.89,104.33,105.14,28300000
-1976-12-16 00:00:00,105.14,105.53,104.07,104.8,23920000
-1976-12-17 00:00:00,104.8,105.6,103.89,104.26,23870000
-1976-12-20 00:00:00,104.26,104.63,103.21,103.65,20690000
-1976-12-21 00:00:00,103.65,104.66,102.99,104.22,24390000
-1976-12-22 00:00:00,104.22,105.59,104.03,104.71,26970000
-1976-12-23 00:00:00,104.71,105.49,104.09,104.84,24560000
-1976-12-27 00:00:00,104.84,106.31,104.58,106.06,20130000
-1976-12-28 00:00:00,106.06,107.36,105.9,106.77,25790000
-1976-12-29 00:00:00,106.77,107.17,105.83,106.34,21910000
-1976-12-30 00:00:00,106.34,107.41,105.97,106.88,23700000
-1976-12-31 00:00:00,106.88,107.82,106.55,107.46,19170000
-1977-01-03 00:00:00,107.46,107.97,106.42,107.0,21280000
-1977-01-04 00:00:00,107.0,107.31,105.4,105.7,22740000
-1977-01-05 00:00:00,105.7,106.07,104.33,104.76,25010000
-1977-01-06 00:00:00,104.76,105.86,104.4,105.02,23920000
-1977-01-07 00:00:00,105.02,105.59,104.3,105.01,21720000
-1977-01-10 00:00:00,105.01,105.75,104.46,105.2,20860000
-1977-01-11 00:00:00,105.2,105.6,103.76,104.12,24100000
-1977-01-12 00:00:00,104.12,104.18,102.75,103.4,22670000
-1977-01-13 00:00:00,103.4,104.6,103.21,104.2,24780000
-1977-01-14 00:00:00,104.2,104.71,103.37,104.01,24480000
-1977-01-17 00:00:00,104.01,104.37,103.04,103.73,21060000
-1977-01-18 00:00:00,103.73,104.29,102.71,103.32,24380000
-1977-01-19 00:00:00,103.32,104.38,102.83,103.85,27120000
-1977-01-20 00:00:00,103.85,104.45,102.5,102.97,26520000
-1977-01-21 00:00:00,102.97,103.91,102.35,103.32,23930000
-1977-01-24 00:00:00,103.32,104.06,102.5,103.25,22890000
-1977-01-25 00:00:00,103.25,104.08,102.42,103.13,26340000
-1977-01-26 00:00:00,103.13,103.48,101.84,102.34,27840000
-1977-01-27 00:00:00,102.34,102.81,101.27,101.79,24360000
-1977-01-28 00:00:00,101.79,102.61,101.08,101.93,22700000
-1977-01-31 00:00:00,101.93,102.44,100.91,102.03,22920000
-1977-02-01 00:00:00,102.03,103.06,101.57,102.54,23700000
-1977-02-02 00:00:00,102.54,103.32,101.89,102.36,25700000
-1977-02-03 00:00:00,102.36,102.57,101.28,101.85,23790000
-1977-02-04 00:00:00,101.85,102.71,101.3,101.88,23130000
-1977-02-07 00:00:00,101.88,102.43,101.25,101.89,20700000
-1977-02-08 00:00:00,101.89,102.65,101.16,101.6,24040000
-1977-02-09 00:00:00,101.6,101.88,100.12,100.73,23640000
-1977-02-10 00:00:00,100.73,101.51,100.16,100.82,22340000
-1977-02-11 00:00:00,100.82,101.18,99.74,100.22,20510000
-1977-02-14 00:00:00,100.22,101.06,99.51,100.74,19230000
-1977-02-15 00:00:00,100.74,101.67,100.35,101.04,21620000
-1977-02-16 00:00:00,101.04,102.22,100.68,101.5,23430000
-1977-02-17 00:00:00,101.5,101.76,100.43,100.92,19040000
-1977-02-18 00:00:00,100.92,101.13,99.95,100.49,18040000
-1977-02-22 00:00:00,100.49,101.22,99.94,100.49,17730000
-1977-02-23 00:00:00,100.49,100.95,99.78,100.19,18240000
-1977-02-24 00:00:00,100.19,100.42,99.18,99.6,19730000
-1977-02-25 00:00:00,99.6,100.02,98.82,99.48,17610000
-1977-02-28 00:00:00,99.48,100.06,98.91,99.82,16220000
-1977-03-01 00:00:00,99.82,101.03,99.65,100.66,19480000
-1977-03-02 00:00:00,100.66,101.24,99.97,100.39,18010000
-1977-03-03 00:00:00,100.39,101.28,100.01,100.88,17560000
-1977-03-04 00:00:00,100.88,101.67,100.52,101.2,18950000
-1977-03-07 00:00:00,101.2,101.77,100.64,101.25,17410000
-1977-03-08 00:00:00,101.25,101.85,100.48,100.87,19520000
-1977-03-09 00:00:00,100.87,100.89,99.63,100.1,19680000
-1977-03-10 00:00:00,100.1,100.96,99.49,100.67,18620000
-1977-03-11 00:00:00,100.67,101.37,100.14,100.65,18230000
-1977-03-14 00:00:00,100.65,101.75,100.24,101.42,19290000
-1977-03-15 00:00:00,101.42,102.61,101.34,101.98,23940000
-1977-03-16 00:00:00,101.98,102.7,101.52,102.17,22140000
-1977-03-17 00:00:00,102.17,102.58,101.28,102.08,20700000
-1977-03-18 00:00:00,102.08,102.61,101.39,101.86,19840000
-1977-03-21 00:00:00,101.86,102.13,100.92,101.31,18040000
-1977-03-22 00:00:00,101.31,101.58,100.35,101.0,18660000
-1977-03-23 00:00:00,101.0,101.42,99.88,100.2,19360000
-1977-03-24 00:00:00,100.2,100.6,99.26,99.7,19650000
-1977-03-25 00:00:00,99.7,100.05,98.71,99.06,16550000
-1977-03-28 00:00:00,99.06,99.54,98.35,99.0,16710000
-1977-03-29 00:00:00,99.0,100.12,98.95,99.69,17030000
-1977-03-30 00:00:00,99.69,99.99,98.18,98.54,18810000
-1977-03-31 00:00:00,98.54,99.14,97.8,98.42,16510000
-1977-04-01 00:00:00,98.42,99.57,98.38,99.21,17050000
-1977-04-04 00:00:00,99.21,99.5,97.98,98.23,16250000
-1977-04-05 00:00:00,98.23,98.6,97.43,98.01,18330000
-1977-04-06 00:00:00,98.01,98.61,97.45,97.91,16600000
-1977-04-07 00:00:00,97.91,98.65,97.48,98.35,17260000
-1977-04-11 00:00:00,98.35,99.37,98.08,98.88,17650000
-1977-04-12 00:00:00,98.97,100.58,98.97,100.15,23760000
-1977-04-13 00:00:00,100.15,100.72,99.02,100.16,21800000
-1977-04-14 00:00:00,100.42,102.07,100.42,101.0,30490000
-1977-04-15 00:00:00,101.0,101.63,100.35,101.04,20230000
-1977-04-18 00:00:00,101.04,101.36,100.09,100.54,17830000
-1977-04-19 00:00:00,100.54,100.81,99.58,100.07,19510000
-1977-04-20 00:00:00,100.07,100.98,99.49,100.4,25090000
-1977-04-21 00:00:00,100.4,101.2,99.35,99.75,22740000
-1977-04-22 00:00:00,99.67,99.67,98.08,98.44,20700000
-1977-04-25 00:00:00,98.32,98.32,96.54,97.15,20440000
-1977-04-26 00:00:00,97.15,97.94,96.53,97.11,20040000
-1977-04-27 00:00:00,97.11,98.47,96.9,97.96,20590000
-1977-04-28 00:00:00,97.96,98.77,97.47,98.2,18370000
-1977-04-29 00:00:00,98.2,98.87,97.58,98.44,18330000
-1977-05-02 00:00:00,98.44,99.26,97.97,98.93,17970000
-1977-05-03 00:00:00,98.93,99.96,98.72,99.43,21950000
-1977-05-04 00:00:00,99.43,100.56,98.9,99.96,23330000
-1977-05-05 00:00:00,99.96,100.79,99.28,100.11,23450000
-1977-05-06 00:00:00,100.11,100.2,98.95,99.49,19370000
-1977-05-09 00:00:00,99.49,99.78,98.66,99.18,15230000
-1977-05-10 00:00:00,99.18,100.09,98.82,99.47,21090000
-1977-05-11 00:00:00,99.47,99.77,98.4,98.78,18980000
-1977-05-12 00:00:00,98.78,99.25,97.91,98.73,21980000
-1977-05-13 00:00:00,98.73,99.52,98.37,99.03,19780000
-1977-05-16 00:00:00,99.03,99.98,98.79,99.47,21170000
-1977-05-17 00:00:00,99.47,100.11,98.76,99.77,22290000
-1977-05-18 00:00:00,99.77,100.93,99.58,100.3,27800000
-1977-05-19 00:00:00,100.3,100.74,99.49,99.88,21280000
-1977-05-20 00:00:00,99.88,100.12,98.91,99.45,18950000
-1977-05-23 00:00:00,99.35,99.35,97.88,98.15,18290000
-1977-05-24 00:00:00,98.15,98.25,97.0,97.67,20050000
-1977-05-25 00:00:00,97.67,98.14,96.5,96.77,20710000
-1977-05-26 00:00:00,96.77,97.47,96.2,97.01,18620000
-1977-05-27 00:00:00,97.01,97.26,95.92,96.27,15730000
-1977-05-31 00:00:00,96.27,96.75,95.52,96.12,17800000
-1977-06-01 00:00:00,96.12,97.27,95.89,96.93,18320000
-1977-06-02 00:00:00,96.93,97.53,96.23,96.74,18620000
-1977-06-03 00:00:00,96.74,98.12,96.55,97.69,20330000
-1977-06-06 00:00:00,97.69,98.26,96.89,97.23,18930000
-1977-06-07 00:00:00,97.23,98.01,96.6,97.73,21110000
-1977-06-08 00:00:00,97.73,98.75,97.49,98.2,22200000
-1977-06-09 00:00:00,98.2,98.62,97.51,98.14,19940000
-1977-06-10 00:00:00,98.14,98.86,97.68,98.46,20630000
-1977-06-13 00:00:00,98.46,99.21,98.06,98.74,20250000
-1977-06-14 00:00:00,98.76,100.12,98.76,99.86,25390000
-1977-06-15 00:00:00,99.86,100.31,99.12,99.61,22640000
-1977-06-16 00:00:00,99.61,100.33,98.91,99.85,24310000
-1977-06-17 00:00:00,99.85,100.47,99.34,99.97,21960000
-1977-06-20 00:00:00,99.97,100.76,99.56,100.42,22950000
-1977-06-21 00:00:00,100.42,101.41,100.16,100.74,29730000
-1977-06-22 00:00:00,100.74,101.07,99.9,100.46,25070000
-1977-06-23 00:00:00,100.46,101.1,99.88,100.62,24330000
-1977-06-24 00:00:00,100.62,101.65,100.41,101.19,27490000
-1977-06-27 00:00:00,101.19,101.63,100.47,100.98,19870000
-1977-06-28 00:00:00,100.98,101.36,99.87,100.14,22670000
-1977-06-29 00:00:00,100.14,100.49,99.3,100.11,19000000
-1977-06-30 00:00:00,100.11,100.88,99.68,100.48,19410000
-1977-07-01 00:00:00,100.48,100.76,99.63,100.1,18160000
-1977-07-05 00:00:00,100.1,100.72,99.62,100.09,16850000
-1977-07-06 00:00:00,100.09,100.41,99.2,99.58,21230000
-1977-07-07 00:00:00,99.58,100.3,99.12,99.93,21740000
-1977-07-08 00:00:00,99.93,100.62,99.37,99.79,23820000
-1977-07-11 00:00:00,99.79,100.16,98.9,99.55,19790000
-1977-07-12 00:00:00,99.55,100.01,98.81,99.45,22470000
-1977-07-13 00:00:00,99.45,99.99,98.83,99.59,23160000
-1977-07-15 00:00:00,99.59,100.68,99.28,100.18,29120000
-1977-07-18 00:00:00,100.18,101.4,99.94,100.95,29890000
-1977-07-19 00:00:00,100.95,102.17,100.68,101.79,31930000
-1977-07-20 00:00:00,101.79,102.57,101.14,101.73,29380000
-1977-07-21 00:00:00,101.73,102.19,100.85,101.59,26880000
-1977-07-22 00:00:00,101.59,102.28,101.02,101.67,23110000
-1977-07-25 00:00:00,101.67,101.85,100.46,100.85,20430000
-1977-07-26 00:00:00,100.85,100.92,99.72,100.27,21390000
-1977-07-27 00:00:00,100.27,100.29,98.31,98.64,26440000
-1977-07-28 00:00:00,98.64,99.36,97.78,98.79,26340000
-1977-07-29 00:00:00,98.79,99.21,97.71,98.85,20350000
-1977-08-01 00:00:00,98.85,99.84,98.46,99.12,17920000
-1977-08-02 00:00:00,99.12,99.27,98.14,98.5,17910000
-1977-08-03 00:00:00,98.5,98.86,97.53,98.37,21710000
-1977-08-04 00:00:00,98.37,99.19,97.79,98.74,18870000
-1977-08-05 00:00:00,98.74,99.44,98.31,98.76,19940000
-1977-08-08 00:00:00,98.76,98.86,97.68,97.99,15870000
-1977-08-09 00:00:00,97.99,98.63,97.48,98.05,19900000
-1977-08-10 00:00:00,98.05,99.06,97.67,98.92,18280000
-1977-08-11 00:00:00,98.92,99.45,97.9,98.16,21740000
-1977-08-12 00:00:00,98.16,98.51,97.31,97.88,16870000
-1977-08-15 00:00:00,97.88,98.56,97.14,98.18,15750000
-1977-08-16 00:00:00,98.18,98.6,97.35,97.73,19340000
-1977-08-17 00:00:00,97.73,98.4,97.12,97.74,20920000
-1977-08-18 00:00:00,97.74,98.69,97.21,97.68,21040000
-1977-08-19 00:00:00,97.68,98.29,96.78,97.51,20800000
-1977-08-22 00:00:00,97.51,98.29,96.84,97.79,17870000
-1977-08-23 00:00:00,97.79,98.52,97.18,97.62,20290000
-1977-08-24 00:00:00,97.62,97.99,96.77,97.23,18170000
-1977-08-25 00:00:00,97.18,97.18,95.81,96.15,19400000
-1977-08-26 00:00:00,96.15,96.42,95.04,96.06,18480000
-1977-08-29 00:00:00,96.06,97.25,95.93,96.92,15280000
-1977-08-30 00:00:00,96.92,97.55,96.04,96.38,18220000
-1977-08-31 00:00:00,96.38,97.0,95.59,96.77,19080000
-1977-09-01 00:00:00,96.77,97.54,96.35,96.83,18820000
-1977-09-02 00:00:00,96.83,97.76,96.51,97.45,15620000
-1977-09-06 00:00:00,97.45,98.13,96.93,97.71,16130000
-1977-09-07 00:00:00,97.71,98.38,97.33,98.01,18070000
-1977-09-08 00:00:00,98.01,98.43,97.01,97.28,18290000
-1977-09-09 00:00:00,97.1,97.1,95.97,96.37,18100000
-1977-09-12 00:00:00,96.37,96.64,95.37,96.03,18700000
-1977-09-13 00:00:00,96.03,96.56,95.48,96.09,14900000
-1977-09-14 00:00:00,96.09,96.88,95.66,96.55,17330000
-1977-09-15 00:00:00,96.55,97.31,96.15,96.8,18230000
-1977-09-16 00:00:00,96.8,97.3,96.05,96.48,18340000
-1977-09-19 00:00:00,96.48,96.59,95.46,95.85,16890000
-1977-09-20 00:00:00,95.85,96.29,95.23,95.89,19030000
-1977-09-21 00:00:00,95.89,96.52,94.83,95.1,22200000
-1977-09-22 00:00:00,95.1,95.61,94.51,95.09,16660000
-1977-09-23 00:00:00,95.09,95.69,94.6,95.04,18760000
-1977-09-26 00:00:00,95.04,95.68,94.44,95.38,18230000
-1977-09-27 00:00:00,95.38,96.01,94.76,95.24,19080000
-1977-09-28 00:00:00,95.24,95.91,94.73,95.31,17960000
-1977-09-29 00:00:00,95.31,96.28,95.09,95.85,21160000
-1977-09-30 00:00:00,95.85,96.85,95.66,96.53,21170000
-1977-10-03 00:00:00,96.53,97.11,95.86,96.74,19460000
-1977-10-04 00:00:00,96.74,97.27,95.73,96.03,20850000
-1977-10-05 00:00:00,96.03,96.36,95.2,95.68,18300000
-1977-10-06 00:00:00,95.68,96.45,95.3,96.05,18490000
-1977-10-07 00:00:00,96.05,96.51,95.48,95.97,16250000
-1977-10-10 00:00:00,95.97,96.15,95.32,95.75,10580000
-1977-10-11 00:00:00,95.75,95.97,94.73,94.93,17870000
-1977-10-12 00:00:00,94.82,94.82,93.4,94.04,22440000
-1977-10-13 00:00:00,94.04,94.32,92.89,93.46,23870000
-1977-10-14 00:00:00,93.46,94.19,92.88,93.56,20410000
-1977-10-17 00:00:00,93.56,94.03,92.87,93.47,17340000
-1977-10-18 00:00:00,93.47,94.19,93.01,93.46,20130000
-1977-10-19 00:00:00,93.46,93.71,92.07,92.38,22030000
-1977-10-20 00:00:00,92.38,93.12,91.6,92.67,20520000
-1977-10-21 00:00:00,92.67,92.99,91.8,92.32,20230000
-1977-10-24 00:00:00,92.32,92.62,91.36,91.63,19210000
-1977-10-25 00:00:00,91.63,91.71,90.2,91.0,23590000
-1977-10-26 00:00:00,91.0,92.46,90.44,92.1,24860000
-1977-10-27 00:00:00,92.1,93.15,91.54,92.34,21920000
-1977-10-28 00:00:00,92.34,93.13,91.88,92.61,18050000
-1977-10-31 00:00:00,92.61,93.03,91.85,92.34,17070000
-1977-11-01 00:00:00,92.19,92.19,91.0,91.35,17170000
-1977-11-02 00:00:00,91.35,91.59,90.29,90.71,20760000
-1977-11-03 00:00:00,90.71,91.18,90.01,90.76,18090000
-1977-11-04 00:00:00,90.76,91.97,90.72,91.58,21700000
-1977-11-07 00:00:00,91.58,92.7,91.32,92.29,21270000
-1977-11-08 00:00:00,92.29,92.97,91.82,92.46,19210000
-1977-11-09 00:00:00,92.46,93.27,92.01,92.98,21330000
-1977-11-10 00:00:00,92.98,95.1,92.69,94.71,31980000
-1977-11-11 00:00:00,95.1,96.49,95.1,95.98,35260000
-1977-11-14 00:00:00,95.98,96.38,94.91,95.32,23220000
-1977-11-15 00:00:00,95.32,96.47,94.73,95.93,27740000
-1977-11-16 00:00:00,95.93,96.47,95.06,95.45,24950000
-1977-11-17 00:00:00,95.45,95.88,94.59,95.16,25110000
-1977-11-18 00:00:00,95.16,95.88,94.7,95.33,23930000
-1977-11-21 00:00:00,95.33,95.77,94.59,95.25,20110000
-1977-11-22 00:00:00,95.25,96.52,95.05,96.09,28600000
-1977-11-23 00:00:00,96.09,96.94,95.6,96.49,29150000
-1977-11-25 00:00:00,96.49,97.11,95.86,96.69,17910000
-1977-11-28 00:00:00,96.69,96.98,95.67,96.04,21570000
-1977-11-29 00:00:00,96.04,96.09,94.28,94.55,22950000
-1977-11-30 00:00:00,94.55,95.17,93.78,94.83,22670000
-1977-12-01 00:00:00,94.83,95.45,94.23,94.69,24220000
-1977-12-02 00:00:00,94.69,95.25,94.08,94.67,21160000
-1977-12-05 00:00:00,94.67,95.01,93.91,94.27,19160000
-1977-12-06 00:00:00,94.09,94.09,92.44,92.83,23770000
-1977-12-07 00:00:00,92.83,93.39,92.15,92.78,21050000
-1977-12-08 00:00:00,92.78,93.76,92.51,92.96,20400000
-1977-12-09 00:00:00,92.96,94.11,92.77,93.65,19210000
-1977-12-12 00:00:00,93.65,94.29,93.18,93.63,18180000
-1977-12-13 00:00:00,93.63,94.04,92.9,93.56,19190000
-1977-12-14 00:00:00,93.56,94.26,92.94,94.03,22110000
-1977-12-15 00:00:00,94.03,94.42,93.23,93.55,21610000
-1977-12-16 00:00:00,93.55,94.04,92.93,93.4,20270000
-1977-12-19 00:00:00,93.4,93.71,92.42,92.69,21150000
-1977-12-20 00:00:00,92.69,93.0,91.76,92.5,23250000
-1977-12-21 00:00:00,92.5,93.58,92.2,93.05,24510000
-1977-12-22 00:00:00,93.05,94.37,93.05,93.8,28100000
-1977-12-23 00:00:00,93.8,94.99,93.75,94.69,20080000
-1977-12-27 00:00:00,94.69,95.21,94.09,94.69,16750000
-1977-12-28 00:00:00,94.69,95.2,93.99,94.75,19630000
-1977-12-29 00:00:00,94.75,95.43,94.1,94.94,23610000
-1977-12-30 00:00:00,94.94,95.67,94.44,95.1,23560000
-1978-01-03 00:00:00,95.1,95.15,93.49,93.82,17720000
-1978-01-04 00:00:00,93.82,94.1,92.57,93.52,24090000
-1978-01-05 00:00:00,93.52,94.53,92.51,92.74,23570000
-1978-01-06 00:00:00,92.66,92.66,91.05,91.62,26150000
-1978-01-09 00:00:00,91.48,91.48,89.97,90.64,27990000
-1978-01-10 00:00:00,90.64,91.29,89.72,90.17,25180000
-1978-01-11 00:00:00,90.17,90.7,89.23,89.74,22880000
-1978-01-12 00:00:00,89.74,90.6,89.25,89.82,22730000
-1978-01-13 00:00:00,89.82,90.47,89.26,89.69,18010000
-1978-01-16 00:00:00,89.69,90.11,88.88,89.43,18760000
-1978-01-17 00:00:00,89.43,90.31,89.05,89.88,19360000
-1978-01-18 00:00:00,89.88,90.86,89.59,90.56,21390000
-1978-01-19 00:00:00,90.56,91.04,89.74,90.09,21500000
-1978-01-20 00:00:00,90.09,90.27,89.41,89.89,7580000
-1978-01-23 00:00:00,89.89,90.08,88.81,89.24,19380000
-1978-01-24 00:00:00,89.24,89.8,88.67,89.25,18690000
-1978-01-25 00:00:00,89.25,89.94,88.83,89.39,18690000
-1978-01-26 00:00:00,89.39,89.79,88.31,88.58,19600000
-1978-01-27 00:00:00,88.58,89.1,88.02,88.58,17600000
-1978-01-30 00:00:00,88.58,89.67,88.26,89.34,17400000
-1978-01-31 00:00:00,89.34,89.92,88.61,89.25,19870000
-1978-02-01 00:00:00,89.25,90.24,88.82,89.93,22240000
-1978-02-02 00:00:00,89.93,90.91,89.54,90.13,23050000
-1978-02-03 00:00:00,90.13,90.32,89.19,89.62,19400000
-1978-02-06 00:00:00,89.62,89.85,88.95,89.5,11630000
-1978-02-07 00:00:00,89.5,90.53,89.38,90.33,14730000
-1978-02-08 00:00:00,90.33,91.32,90.09,90.83,21300000
-1978-02-09 00:00:00,90.83,90.96,89.84,90.3,17940000
-1978-02-10 00:00:00,90.3,90.69,89.56,90.08,19480000
-1978-02-13 00:00:00,90.08,90.3,89.38,89.86,16810000
-1978-02-14 00:00:00,89.86,89.89,88.7,89.04,20470000
-1978-02-15 00:00:00,89.04,89.4,88.3,88.83,20170000
-1978-02-16 00:00:00,88.77,88.77,87.64,88.08,21570000
-1978-02-17 00:00:00,88.08,88.7,87.55,87.96,18500000
-1978-02-21 00:00:00,87.96,88.19,87.09,87.59,21890000
-1978-02-22 00:00:00,87.59,88.15,87.19,87.56,18450000
-1978-02-23 00:00:00,87.56,87.92,86.83,87.64,18720000
-1978-02-24 00:00:00,87.66,88.87,87.66,88.49,22510000
-1978-02-27 00:00:00,88.49,88.97,87.49,87.72,19990000
-1978-02-28 00:00:00,87.72,87.76,86.58,87.04,19750000
-1978-03-01 00:00:00,87.04,87.63,86.45,87.19,21010000
-1978-03-02 00:00:00,87.19,87.81,86.69,87.32,20280000
-1978-03-03 00:00:00,87.32,87.98,86.83,87.45,20120000
-1978-03-06 00:00:00,87.45,87.52,86.48,86.9,17230000
-1978-03-07 00:00:00,86.9,87.63,86.55,87.36,19900000
-1978-03-08 00:00:00,87.36,88.08,86.97,87.84,22030000
-1978-03-09 00:00:00,87.84,88.49,87.34,87.89,21820000
-1978-03-10 00:00:00,87.89,89.25,87.82,88.88,27090000
-1978-03-13 00:00:00,88.88,89.77,88.48,88.95,24070000
-1978-03-14 00:00:00,88.95,89.62,88.21,89.35,24300000
-1978-03-15 00:00:00,89.35,89.73,88.52,89.12,23340000
-1978-03-16 00:00:00,89.12,89.77,88.58,89.51,25400000
-1978-03-17 00:00:00,89.51,90.52,89.17,90.2,28470000
-1978-03-20 00:00:00,90.2,91.35,90.1,90.82,28360000
-1978-03-21 00:00:00,90.82,91.06,89.5,89.79,24410000
-1978-03-22 00:00:00,89.79,90.07,88.99,89.47,21950000
-1978-03-23 00:00:00,89.47,89.9,88.83,89.36,21290000
-1978-03-27 00:00:00,89.36,89.5,88.51,88.87,18870000
-1978-03-28 00:00:00,88.87,89.76,88.47,89.5,21600000
-1978-03-29 00:00:00,89.5,90.17,89.14,89.64,25450000
-1978-03-30 00:00:00,89.64,89.89,88.97,89.41,20460000
-1978-03-31 00:00:00,89.41,89.64,88.68,89.21,20130000
-1978-04-03 00:00:00,89.2,89.2,88.07,88.46,20230000
-1978-04-04 00:00:00,88.46,89.18,88.16,88.86,20130000
-1978-04-05 00:00:00,88.86,89.91,88.62,89.64,27260000
-1978-04-06 00:00:00,89.64,90.46,89.31,89.79,27360000
-1978-04-07 00:00:00,89.79,90.59,89.39,90.17,25160000
-1978-04-10 00:00:00,90.17,90.88,89.73,90.49,25740000
-1978-04-11 00:00:00,90.49,90.79,89.77,90.25,24300000
-1978-04-12 00:00:00,90.25,90.78,89.65,90.11,26210000
-1978-04-13 00:00:00,90.11,91.27,89.82,90.98,31580000
-1978-04-14 00:00:00,91.4,93.31,91.4,92.92,52280000
-1978-04-17 00:00:00,93.6,95.89,93.6,94.45,63510000
-1978-04-18 00:00:00,94.45,94.72,92.87,93.43,38950000
-1978-04-19 00:00:00,93.43,94.48,92.75,93.86,35060000
-1978-04-20 00:00:00,93.97,95.71,93.97,94.54,43230000
-1978-04-21 00:00:00,94.54,95.09,93.71,94.34,31540000
-1978-04-24 00:00:00,94.34,96.0,94.08,95.77,34510000
-1978-04-25 00:00:00,96.05,97.91,96.05,96.64,55800000
-1978-04-26 00:00:00,96.64,97.75,95.96,96.82,44430000
-1978-04-27 00:00:00,96.82,96.93,95.3,95.86,35470000
-1978-04-28 00:00:00,95.86,97.1,95.24,96.83,32850000
-1978-05-01 00:00:00,96.83,98.3,96.41,97.67,37020000
-1978-05-02 00:00:00,97.67,98.11,96.44,97.25,41400000
-1978-05-03 00:00:00,97.25,97.61,95.84,96.26,37560000
-1978-05-04 00:00:00,96.26,96.43,94.57,95.93,37520000
-1978-05-05 00:00:00,95.93,97.44,95.56,96.53,42680000
-1978-05-08 00:00:00,96.53,97.5,95.82,96.19,34680000
-1978-05-09 00:00:00,96.19,96.68,95.33,95.9,30860000
-1978-05-10 00:00:00,95.9,96.69,95.35,95.92,33330000
-1978-05-11 00:00:00,95.92,97.47,95.6,97.2,36630000
-1978-05-12 00:00:00,97.2,98.89,97.14,98.07,46600000
-1978-05-15 00:00:00,98.07,99.11,97.4,98.76,33890000
-1978-05-16 00:00:00,98.76,100.16,98.61,99.35,48170000
-1978-05-17 00:00:00,99.35,100.32,98.63,99.6,45490000
-1978-05-18 00:00:00,99.6,100.04,98.19,98.62,42270000
-1978-05-19 00:00:00,98.62,99.06,97.42,98.12,34360000
-1978-05-22 00:00:00,98.12,99.43,97.65,99.09,28680000
-1978-05-23 00:00:00,99.09,99.17,97.53,98.05,33230000
-1978-05-24 00:00:00,97.74,97.74,96.27,97.08,31450000
-1978-05-25 00:00:00,97.08,97.8,96.3,96.8,28410000
-1978-05-26 00:00:00,96.8,97.14,96.01,96.58,21410000
-1978-05-30 00:00:00,96.58,97.23,95.95,96.86,21040000
-1978-05-31 00:00:00,96.86,97.97,96.5,97.24,29070000
-1978-06-01 00:00:00,97.24,97.95,96.63,97.35,28750000
-1978-06-02 00:00:00,97.35,98.52,97.01,98.14,31860000
-1978-06-05 00:00:00,98.14,100.27,97.97,99.95,39580000
-1978-06-06 00:00:00,99.95,101.84,99.9,100.32,51970000
-1978-06-07 00:00:00,100.32,100.81,99.36,100.12,33060000
-1978-06-08 00:00:00,100.12,101.21,99.55,100.21,39380000
-1978-06-09 00:00:00,100.21,100.71,99.3,99.93,32470000
-1978-06-12 00:00:00,99.93,100.6,99.16,99.55,24440000
-1978-06-13 00:00:00,99.55,99.98,98.43,99.57,30760000
-1978-06-14 00:00:00,99.57,100.68,98.89,99.48,37290000
-1978-06-15 00:00:00,99.48,99.54,97.97,98.34,29280000
-1978-06-16 00:00:00,98.34,98.59,97.1,97.42,27690000
-1978-06-19 00:00:00,97.42,97.94,96.53,97.49,25500000
-1978-06-20 00:00:00,97.49,97.78,96.15,96.51,27920000
-1978-06-21 00:00:00,96.51,96.74,95.42,96.01,29100000
-1978-06-22 00:00:00,96.01,96.76,95.52,96.24,27160000
-1978-06-23 00:00:00,96.24,96.98,95.49,95.85,28530000
-1978-06-26 00:00:00,95.85,96.06,94.31,94.6,29250000
-1978-06-27 00:00:00,94.6,95.48,93.99,94.98,29280000
-1978-06-28 00:00:00,94.98,95.79,94.44,95.4,23260000
-1978-06-29 00:00:00,95.4,96.26,95.0,95.57,21660000
-1978-06-30 00:00:00,95.57,95.96,94.87,95.53,18100000
-1978-07-03 00:00:00,95.53,95.65,94.62,95.09,11560000
-1978-07-05 00:00:00,95.09,95.2,93.78,94.27,23730000
-1978-07-06 00:00:00,94.27,94.83,93.59,94.32,24990000
-1978-07-07 00:00:00,94.32,95.32,94.02,94.89,23480000
-1978-07-10 00:00:00,94.89,95.67,94.28,95.27,22470000
-1978-07-11 00:00:00,95.27,96.49,94.92,95.93,27470000
-1978-07-12 00:00:00,95.93,96.83,95.5,96.24,26640000
-1978-07-13 00:00:00,96.24,96.66,95.42,96.25,23620000
-1978-07-14 00:00:00,96.25,97.88,95.89,97.58,28370000
-1978-07-17 00:00:00,97.58,98.84,97.24,97.78,29180000
-1978-07-18 00:00:00,97.78,97.98,96.52,96.87,22860000
-1978-07-19 00:00:00,96.87,98.41,96.71,98.12,30850000
-1978-07-20 00:00:00,98.12,99.18,97.49,98.03,33350000
-1978-07-21 00:00:00,98.03,98.57,97.02,97.75,26060000
-1978-07-24 00:00:00,97.75,98.13,96.72,97.72,23280000
-1978-07-25 00:00:00,97.72,98.73,97.2,98.44,25400000
-1978-07-26 00:00:00,99.08,99.08,99.08,99.08,36830000
-1978-07-27 00:00:00,99.08,100.17,98.6,99.54,33970000
-1978-07-28 00:00:00,99.54,100.51,98.9,100.0,33390000
-1978-07-31 00:00:00,100.0,101.18,99.37,100.68,33990000
-1978-08-01 00:00:00,100.68,101.46,99.95,100.66,34810000
-1978-08-02 00:00:00,100.66,103.21,100.18,102.92,47470000
-1978-08-03 00:00:00,102.92,105.41,102.82,103.51,66370000
-1978-08-04 00:00:00,103.51,104.67,102.75,103.92,37910000
-1978-08-07 00:00:00,103.92,104.84,103.03,103.55,33350000
-1978-08-08 00:00:00,103.55,104.35,102.6,104.01,34290000
-1978-08-09 00:00:00,104.01,105.72,103.7,104.5,48800000
-1978-08-10 00:00:00,104.5,105.11,103.1,103.66,39760000
-1978-08-11 00:00:00,103.66,104.67,102.85,103.96,33550000
-1978-08-14 00:00:00,103.96,104.98,103.4,103.97,32320000
-1978-08-15 00:00:00,103.97,104.38,102.86,103.85,29760000
-1978-08-16 00:00:00,103.85,105.15,103.41,104.65,36120000
-1978-08-17 00:00:00,104.65,106.27,104.34,105.08,45270000
-1978-08-18 00:00:00,105.08,105.98,104.23,104.73,34650000
-1978-08-21 00:00:00,104.73,105.2,103.44,103.89,29440000
-1978-08-22 00:00:00,103.89,104.79,103.14,104.31,29620000
-1978-08-23 00:00:00,104.31,105.68,104.12,104.91,39630000
-1978-08-24 00:00:00,104.91,105.86,104.29,105.08,38500000
-1978-08-25 00:00:00,105.08,105.68,104.24,104.9,36190000
-1978-08-28 00:00:00,104.9,105.14,103.61,103.96,31760000
-1978-08-29 00:00:00,103.96,104.34,102.92,103.39,33780000
-1978-08-30 00:00:00,103.39,104.26,102.7,103.5,37750000
-1978-08-31 00:00:00,103.5,104.05,102.63,103.29,33850000
-1978-09-01 00:00:00,103.29,104.27,102.73,103.68,35070000
-1978-09-05 00:00:00,103.68,104.83,103.31,104.49,32170000
-1978-09-06 00:00:00,104.51,106.19,104.51,105.38,42600000
-1978-09-07 00:00:00,105.38,106.49,104.76,105.42,40310000
-1978-09-08 00:00:00,105.5,107.19,105.5,106.79,42170000
-1978-09-11 00:00:00,106.79,108.05,106.42,106.98,39670000
-1978-09-12 00:00:00,106.98,107.48,106.02,106.99,34400000
-1978-09-13 00:00:00,106.99,107.85,105.87,106.34,43340000
-1978-09-14 00:00:00,106.34,106.62,104.77,105.1,37400000
-1978-09-15 00:00:00,105.1,105.12,103.56,104.12,37290000
-1978-09-18 00:00:00,104.12,105.03,102.75,103.21,35860000
-1978-09-19 00:00:00,103.21,103.82,102.12,102.53,31660000
-1978-09-20 00:00:00,102.53,103.29,101.28,101.73,35080000
-1978-09-21 00:00:00,101.73,102.54,100.66,101.9,33640000
-1978-09-22 00:00:00,101.9,102.69,101.13,101.84,27960000
-1978-09-25 00:00:00,101.84,102.36,101.05,101.86,20970000
-1978-09-26 00:00:00,101.86,103.15,101.58,102.62,26330000
-1978-09-27 00:00:00,102.62,103.44,101.33,101.66,28370000
-1978-09-28 00:00:00,101.66,102.38,100.94,101.96,24390000
-1978-09-29 00:00:00,101.96,103.08,101.65,102.54,23610000
-1978-10-02 00:00:00,102.54,103.42,102.13,102.96,18700000
-1978-10-03 00:00:00,102.96,103.56,102.18,102.6,22540000
-1978-10-04 00:00:00,102.6,103.36,101.76,103.06,25090000
-1978-10-05 00:00:00,103.06,104.1,102.54,103.27,27820000
-1978-10-06 00:00:00,103.27,104.23,102.82,103.52,27380000
-1978-10-09 00:00:00,103.52,104.89,103.31,104.59,19720000
-1978-10-10 00:00:00,104.59,105.36,103.9,104.46,25470000
-1978-10-11 00:00:00,104.46,105.64,103.8,105.39,21740000
-1978-10-12 00:00:00,105.39,106.23,104.42,104.88,30170000
-1978-10-13 00:00:00,104.88,105.34,104.07,104.66,21920000
-1978-10-16 00:00:00,104.63,104.63,102.43,102.61,24600000
-1978-10-17 00:00:00,102.35,102.35,100.47,101.26,37870000
-1978-10-18 00:00:00,101.26,101.76,99.89,100.49,32940000
-1978-10-19 00:00:00,100.49,101.03,99.04,99.33,31810000
-1978-10-20 00:00:00,99.26,99.26,97.12,97.95,43670000
-1978-10-23 00:00:00,97.95,98.84,96.63,98.18,36090000
-1978-10-24 00:00:00,98.18,98.95,97.13,97.49,28880000
-1978-10-25 00:00:00,97.49,98.56,96.33,97.31,31380000
-1978-10-26 00:00:00,97.31,97.71,95.59,96.03,31990000
-1978-10-27 00:00:00,96.03,96.62,94.3,94.59,40360000
-1978-10-30 00:00:00,94.59,95.49,91.65,95.06,59480000
-1978-10-31 00:00:00,95.06,95.8,92.72,93.15,42720000
-1978-11-01 00:00:00,94.13,97.41,94.13,96.85,50450000
-1978-11-02 00:00:00,96.85,97.31,94.84,95.61,41030000
-1978-11-03 00:00:00,95.61,96.98,94.78,96.18,25990000
-1978-11-06 00:00:00,96.18,96.49,94.84,95.19,20450000
-1978-11-07 00:00:00,94.75,94.75,93.14,93.85,25320000
-1978-11-08 00:00:00,93.85,94.74,92.89,94.45,23560000
-1978-11-09 00:00:00,94.45,95.5,93.81,94.42,23320000
-1978-11-10 00:00:00,94.42,95.39,93.94,94.77,16750000
-1978-11-13 00:00:00,94.77,94.9,92.96,93.13,20960000
-1978-11-14 00:00:00,93.13,93.53,91.77,92.49,30610000
-1978-11-15 00:00:00,92.49,94.0,92.29,92.71,26280000
-1978-11-16 00:00:00,92.71,94.08,92.59,93.71,21340000
-1978-11-17 00:00:00,93.71,95.03,93.59,94.42,25170000
-1978-11-20 00:00:00,94.42,95.86,94.29,95.25,24440000
-1978-11-21 00:00:00,95.25,95.83,94.49,95.01,20750000
-1978-11-22 00:00:00,95.01,95.91,94.54,95.48,20010000
-1978-11-24 00:00:00,95.48,96.17,94.98,95.79,14590000
-1978-11-27 00:00:00,95.79,96.52,95.17,95.99,19790000
-1978-11-28 00:00:00,95.99,96.51,94.88,95.15,22740000
-1978-11-29 00:00:00,94.92,94.92,93.48,93.75,21160000
-1978-11-30 00:00:00,93.75,94.94,93.29,94.7,19900000
-1978-12-01 00:00:00,95.01,96.69,95.01,96.28,26830000
-1978-12-04 00:00:00,96.28,96.96,95.37,96.15,22020000
-1978-12-05 00:00:00,96.15,97.7,95.88,97.44,25670000
-1978-12-06 00:00:00,97.44,98.58,96.83,97.49,29680000
-1978-12-07 00:00:00,97.49,98.1,96.58,97.08,21170000
-1978-12-08 00:00:00,97.08,97.48,96.14,96.63,18560000
-1978-12-11 00:00:00,96.63,97.56,96.07,97.11,21000000
-1978-12-12 00:00:00,97.11,97.58,96.27,96.59,22210000
-1978-12-13 00:00:00,96.59,97.07,95.59,96.06,22480000
-1978-12-14 00:00:00,96.06,96.44,95.2,96.04,20840000
-1978-12-15 00:00:00,96.04,96.28,94.88,95.33,23620000
-1978-12-18 00:00:00,94.33,94.33,92.64,93.44,32900000
-1978-12-19 00:00:00,93.44,94.85,93.05,94.24,25960000
-1978-12-20 00:00:00,94.24,95.2,93.7,94.68,26520000
-1978-12-21 00:00:00,94.68,95.66,94.11,94.71,28670000
-1978-12-22 00:00:00,94.77,96.62,94.77,96.31,23790000
-1978-12-26 00:00:00,96.31,97.89,95.99,97.52,21470000
-1978-12-27 00:00:00,97.51,97.51,96.15,96.66,23580000
-1978-12-28 00:00:00,96.66,97.19,95.82,96.28,25440000
-1978-12-29 00:00:00,96.28,97.03,95.48,96.11,30030000
-1979-01-02 00:00:00,96.11,96.96,95.22,96.73,18340000
-1979-01-03 00:00:00,96.81,98.54,96.81,97.8,29180000
-1979-01-04 00:00:00,97.8,99.42,97.52,98.58,33290000
-1979-01-05 00:00:00,98.58,99.79,98.25,99.13,28890000
-1979-01-08 00:00:00,99.13,99.3,97.83,98.8,21440000
-1979-01-09 00:00:00,98.8,99.96,98.62,99.33,27340000
-1979-01-10 00:00:00,99.33,99.75,98.28,98.77,24990000
-1979-01-11 00:00:00,98.77,99.41,97.95,99.1,24580000
-1979-01-12 00:00:00,99.32,100.91,99.32,99.93,37120000
-1979-01-15 00:00:00,99.93,101.13,99.58,100.69,27520000
-1979-01-16 00:00:00,100.69,100.88,99.11,99.46,30340000
-1979-01-17 00:00:00,99.46,100.0,98.33,99.48,25310000
-1979-01-18 00:00:00,99.48,100.35,98.91,99.72,27260000
-1979-01-19 00:00:00,99.72,100.57,99.22,99.75,26800000
-1979-01-22 00:00:00,99.75,100.35,98.9,99.9,24390000
-1979-01-23 00:00:00,99.9,101.05,99.35,100.6,30130000
-1979-01-24 00:00:00,100.6,101.31,99.67,100.16,31730000
-1979-01-25 00:00:00,100.16,101.66,99.99,101.19,31440000
-1979-01-26 00:00:00,101.19,102.59,101.03,101.86,34230000
-1979-01-29 00:00:00,101.86,102.33,100.99,101.55,24170000
-1979-01-30 00:00:00,101.55,102.07,100.68,101.05,26910000
-1979-01-31 00:00:00,101.05,101.41,99.47,99.93,30330000
-1979-02-01 00:00:00,99.93,100.38,99.01,99.96,27930000
-1979-02-02 00:00:00,99.96,100.52,99.1,99.5,25350000
-1979-02-05 00:00:00,99.07,99.07,97.57,98.09,26490000
-1979-02-06 00:00:00,98.09,98.74,97.48,98.05,23570000
-1979-02-07 00:00:00,98.05,98.07,96.51,97.16,28450000
-1979-02-08 00:00:00,97.16,98.11,96.82,97.65,23360000
-1979-02-09 00:00:00,97.65,98.5,97.28,97.87,24320000
-1979-02-12 00:00:00,97.87,98.55,97.05,98.2,20610000
-1979-02-13 00:00:00,98.25,99.58,98.25,98.93,28470000
-1979-02-14 00:00:00,98.93,99.64,98.21,98.87,27220000
-1979-02-15 00:00:00,98.87,99.13,97.96,98.73,22550000
-1979-02-16 00:00:00,98.73,99.23,98.11,98.67,21110000
-1979-02-20 00:00:00,98.67,99.67,98.26,99.42,22010000
-1979-02-21 00:00:00,99.42,100.07,98.69,99.07,26050000
-1979-02-22 00:00:00,99.07,99.21,97.88,98.33,26290000
-1979-02-23 00:00:00,98.33,98.5,97.29,97.78,22750000
-1979-02-26 00:00:00,97.78,98.28,97.2,97.67,22620000
-1979-02-27 00:00:00,97.65,97.65,95.69,96.13,31470000
-1979-02-28 00:00:00,96.13,96.69,95.38,96.28,25090000
-1979-03-01 00:00:00,96.28,97.28,95.98,96.9,23830000
-1979-03-02 00:00:00,96.9,97.55,96.44,96.97,23130000
-1979-03-05 00:00:00,97.03,98.64,97.03,98.06,25690000
-1979-03-06 00:00:00,98.06,98.53,97.36,97.87,24490000
-1979-03-07 00:00:00,97.87,99.23,97.67,98.44,28930000
-1979-03-08 00:00:00,98.44,99.82,98.1,99.58,32000000
-1979-03-09 00:00:00,99.58,100.58,99.12,99.54,33410000
-1979-03-12 00:00:00,99.54,100.04,98.56,99.67,25740000
-1979-03-13 00:00:00,99.67,100.66,99.13,99.84,31170000
-1979-03-14 00:00:00,99.84,100.43,99.23,99.71,24630000
-1979-03-15 00:00:00,99.71,100.57,99.11,99.86,29370000
-1979-03-16 00:00:00,99.86,101.16,99.53,100.69,31770000
-1979-03-19 00:00:00,100.69,101.94,100.35,101.06,34620000
-1979-03-20 00:00:00,101.06,101.34,100.01,100.5,27180000
-1979-03-21 00:00:00,100.5,101.48,99.87,101.25,31120000
-1979-03-22 00:00:00,101.25,102.41,101.04,101.67,34380000
-1979-03-23 00:00:00,101.67,102.37,101.02,101.6,33570000
-1979-03-26 00:00:00,101.6,101.77,100.6,101.04,23430000
-1979-03-27 00:00:00,101.04,102.71,100.81,102.48,32940000
-1979-03-28 00:00:00,102.48,103.31,101.74,102.12,39920000
-1979-03-29 00:00:00,102.12,102.78,101.43,102.03,28510000
-1979-03-30 00:00:00,102.03,102.51,101.03,101.59,29970000
-1979-04-02 00:00:00,101.56,101.56,100.14,100.9,28990000
-1979-04-03 00:00:00,100.9,102.67,100.81,102.4,33530000
-1979-04-04 00:00:00,102.4,103.73,102.16,102.65,41940000
-1979-04-05 00:00:00,102.65,103.6,102.16,103.26,34520000
-1979-04-06 00:00:00,103.26,103.95,102.58,103.18,34710000
-1979-04-09 00:00:00,103.18,103.56,102.28,102.87,27230000
-1979-04-10 00:00:00,102.87,103.83,102.42,103.34,31900000
-1979-04-11 00:00:00,103.34,103.77,101.92,102.31,32900000
-1979-04-12 00:00:00,102.31,102.77,101.51,102.0,26780000
-1979-04-16 00:00:00,102.0,102.02,100.67,101.12,28050000
-1979-04-17 00:00:00,101.12,101.94,100.65,101.24,29260000
-1979-04-18 00:00:00,101.24,102.23,100.96,101.7,29510000
-1979-04-19 00:00:00,101.7,102.4,100.88,101.28,31150000
-1979-04-20 00:00:00,101.28,101.81,100.46,101.23,28830000
-1979-04-23 00:00:00,101.23,102.0,100.68,101.57,25610000
-1979-04-24 00:00:00,101.57,103.02,101.39,102.2,35540000
-1979-04-25 00:00:00,102.2,103.07,101.79,102.5,31750000
-1979-04-26 00:00:00,102.5,102.91,101.58,102.01,32400000
-1979-04-27 00:00:00,102.01,102.32,101.04,101.8,29610000
-1979-04-30 00:00:00,101.8,102.24,100.91,101.76,26440000
-1979-05-01 00:00:00,101.76,102.5,101.22,101.68,31040000
-1979-05-02 00:00:00,101.68,102.28,101.0,101.72,30510000
-1979-05-03 00:00:00,101.72,102.57,101.25,101.81,30870000
-1979-05-04 00:00:00,101.81,102.08,100.42,100.69,30630000
-1979-05-07 00:00:00,100.37,100.37,98.78,99.02,30480000
-1979-05-08 00:00:00,99.02,99.56,97.98,99.17,32720000
-1979-05-09 00:00:00,99.17,100.01,98.5,99.46,27670000
-1979-05-10 00:00:00,99.46,99.63,98.22,98.52,25230000
-1979-05-11 00:00:00,98.52,99.03,97.92,98.52,24010000
-1979-05-14 00:00:00,98.52,98.95,97.71,98.06,22450000
-1979-05-15 00:00:00,98.06,98.9,97.6,98.14,26190000
-1979-05-16 00:00:00,98.14,98.8,97.49,98.42,28350000
-1979-05-17 00:00:00,98.42,100.22,98.29,99.94,30550000
-1979-05-18 00:00:00,99.94,100.73,99.33,99.93,26590000
-1979-05-21 00:00:00,99.93,100.75,99.37,100.14,25550000
-1979-05-22 00:00:00,100.14,100.93,99.45,100.51,30400000
-1979-05-23 00:00:00,100.51,101.31,99.63,99.89,30390000
-1979-05-24 00:00:00,99.89,100.44,99.14,99.93,25710000
-1979-05-25 00:00:00,99.93,100.68,99.52,100.22,27810000
-1979-05-29 00:00:00,100.22,100.76,99.56,100.05,27040000
-1979-05-30 00:00:00,100.05,100.25,98.79,99.11,29250000
-1979-05-31 00:00:00,99.11,99.61,98.29,99.08,30300000
-1979-06-01 00:00:00,99.08,99.7,98.57,99.17,24560000
-1979-06-04 00:00:00,99.17,99.76,98.61,99.32,24040000
-1979-06-05 00:00:00,99.32,101.07,99.17,100.62,35050000
-1979-06-06 00:00:00,100.62,101.96,100.38,101.3,39830000
-1979-06-07 00:00:00,101.3,102.54,101.15,101.79,43380000
-1979-06-08 00:00:00,101.79,102.23,100.91,101.49,31470000
-1979-06-11 00:00:00,101.49,102.24,100.91,101.91,28270000
-1979-06-12 00:00:00,101.91,103.64,101.81,102.85,45450000
-1979-06-13 00:00:00,102.85,103.58,101.83,102.31,40740000
-1979-06-14 00:00:00,102.31,102.63,101.04,102.2,37850000
-1979-06-15 00:00:00,102.2,102.78,101.38,102.09,40740000
-1979-06-18 00:00:00,102.09,102.48,101.05,101.56,30970000
-1979-06-19 00:00:00,101.56,102.28,100.91,101.58,30780000
-1979-06-20 00:00:00,101.58,102.19,100.93,101.63,33790000
-1979-06-21 00:00:00,101.63,102.74,101.2,102.09,36490000
-1979-06-22 00:00:00,102.09,103.16,101.91,102.64,36410000
-1979-06-25 00:00:00,102.64,102.91,101.45,102.09,31330000
-1979-06-26 00:00:00,102.09,102.09,101.22,101.66,34680000
-1979-06-27 00:00:00,101.66,102.95,101.29,102.27,36720000
-1979-06-28 00:00:00,102.27,103.46,101.91,102.8,38470000
-1979-06-29 00:00:00,102.8,103.67,102.04,102.91,34690000
-1979-07-02 00:00:00,102.91,103.0,101.45,101.99,32060000
-1979-07-03 00:00:00,101.99,102.57,101.31,102.09,31670000
-1979-07-05 00:00:00,102.09,102.88,101.59,102.43,30290000
-1979-07-06 00:00:00,102.43,103.91,102.12,103.62,38570000
-1979-07-09 00:00:00,103.62,105.07,103.36,104.47,42460000
-1979-07-10 00:00:00,104.47,105.17,103.52,104.2,39730000
-1979-07-11 00:00:00,104.2,104.34,102.87,103.64,36650000
-1979-07-12 00:00:00,103.64,103.72,102.22,102.69,31780000
-1979-07-13 00:00:00,102.69,102.99,101.49,102.32,33080000
-1979-07-16 00:00:00,102.32,103.2,101.81,102.74,26620000
-1979-07-17 00:00:00,102.74,103.06,101.27,101.83,34270000
-1979-07-18 00:00:00,101.83,102.06,100.35,101.69,35950000
-1979-07-19 00:00:00,101.69,102.42,101.04,101.61,26780000
-1979-07-20 00:00:00,101.61,102.32,101.06,101.82,26360000
-1979-07-23 00:00:00,101.82,102.13,100.84,101.59,26860000
-1979-07-24 00:00:00,101.59,102.5,101.14,101.97,29690000
-1979-07-25 00:00:00,101.97,103.44,101.85,103.08,34890000
-1979-07-26 00:00:00,103.08,103.63,102.34,103.1,32270000
-1979-07-27 00:00:00,103.1,103.5,102.29,103.1,27760000
-1979-07-30 00:00:00,103.1,103.63,102.42,103.15,28640000
-1979-07-31 00:00:00,103.15,104.26,102.89,103.81,34360000
-1979-08-01 00:00:00,103.81,104.57,103.14,104.17,36570000
-1979-08-02 00:00:00,104.17,105.02,103.59,104.1,37720000
-1979-08-03 00:00:00,104.1,104.56,103.36,104.04,28160000
-1979-08-06 00:00:00,104.04,104.66,103.27,104.3,27190000
-1979-08-07 00:00:00,104.3,106.23,104.12,105.65,45410000
-1979-08-08 00:00:00,105.65,106.84,105.2,105.98,44970000
-1979-08-09 00:00:00,105.98,106.25,104.89,105.49,34630000
-1979-08-10 00:00:00,105.49,106.79,104.81,106.4,36740000
-1979-08-13 00:00:00,106.4,107.9,106.28,107.42,41980000
-1979-08-14 00:00:00,107.42,108.03,106.6,107.52,40910000
-1979-08-15 00:00:00,107.52,108.64,106.75,108.25,46130000
-1979-08-16 00:00:00,108.25,109.18,107.38,108.09,47000000
-1979-08-17 00:00:00,108.09,108.94,107.25,108.3,31630000
-1979-08-20 00:00:00,108.3,109.32,107.69,108.83,32300000
-1979-08-21 00:00:00,108.83,109.68,108.17,108.91,38860000
-1979-08-22 00:00:00,108.91,109.56,108.09,108.99,38450000
-1979-08-23 00:00:00,108.99,109.59,108.12,108.63,35710000
-1979-08-24 00:00:00,108.63,109.11,107.65,108.6,32730000
-1979-08-27 00:00:00,108.6,109.84,108.12,109.14,32050000
-1979-08-28 00:00:00,109.14,109.65,108.47,109.02,29430000
-1979-08-29 00:00:00,109.02,109.59,108.36,109.02,30810000
-1979-08-30 00:00:00,109.02,109.59,108.4,109.02,29300000
-1979-08-31 00:00:00,109.02,109.8,108.58,109.32,26370000
-1979-09-04 00:00:00,109.32,109.41,107.22,107.44,33350000
-1979-09-05 00:00:00,107.19,107.19,105.38,106.4,41650000
-1979-09-06 00:00:00,106.4,107.61,105.97,106.85,30330000
-1979-09-07 00:00:00,106.85,108.09,106.3,107.66,34360000
-1979-09-10 00:00:00,107.66,108.71,107.21,108.17,32980000
-1979-09-11 00:00:00,108.17,108.83,106.8,107.51,42530000
-1979-09-12 00:00:00,107.51,108.41,106.72,107.82,39350000
-1979-09-13 00:00:00,107.82,108.53,107.06,107.85,35240000
-1979-09-14 00:00:00,107.85,109.48,107.42,108.76,41980000
-1979-09-17 00:00:00,108.76,110.06,108.4,108.84,37610000
-1979-09-18 00:00:00,108.84,109.0,107.32,108.0,38750000
-1979-09-19 00:00:00,108.0,109.02,107.52,108.28,35370000
-1979-09-20 00:00:00,108.28,110.69,107.59,110.51,45100000
-1979-09-21 00:00:00,110.51,111.58,109.46,110.47,52380000
-1979-09-24 00:00:00,110.47,110.9,109.16,109.61,33790000
-1979-09-25 00:00:00,109.61,110.19,108.27,109.68,32410000
-1979-09-26 00:00:00,109.68,111.25,109.37,109.96,37700000
-1979-09-27 00:00:00,109.96,110.75,109.19,110.21,33110000
-1979-09-28 00:00:00,110.21,110.67,108.7,109.32,35950000
-1979-10-01 00:00:00,109.19,109.19,107.7,108.56,24980000
-1979-10-02 00:00:00,108.56,110.08,108.03,109.59,38310000
-1979-10-03 00:00:00,109.59,110.43,108.88,109.59,36470000
-1979-10-04 00:00:00,109.59,110.81,109.14,110.17,38800000
-1979-10-05 00:00:00,110.17,112.16,110.16,111.27,48250000
-1979-10-08 00:00:00,111.27,111.83,109.65,109.88,32610000
-1979-10-09 00:00:00,109.43,109.43,106.04,106.63,55560000
-1979-10-10 00:00:00,106.23,106.23,102.31,105.3,81620000
-1979-10-11 00:00:00,105.3,106.33,103.7,105.05,47530000
-1979-10-12 00:00:00,105.05,106.2,104.01,104.49,36390000
-1979-10-15 00:00:00,104.49,104.74,102.69,103.36,34850000
-1979-10-16 00:00:00,103.36,104.37,102.52,103.19,33770000
-1979-10-17 00:00:00,103.19,104.54,102.74,103.39,29650000
-1979-10-18 00:00:00,103.39,104.62,102.92,103.61,29590000
-1979-10-19 00:00:00,103.58,103.58,101.24,101.6,42430000
-1979-10-22 00:00:00,101.38,101.38,99.06,100.71,45240000
-1979-10-23 00:00:00,100.71,101.44,99.61,100.28,32910000
-1979-10-24 00:00:00,100.28,101.45,99.66,100.44,31480000
-1979-10-25 00:00:00,100.44,101.39,99.56,100.0,28440000
-1979-10-26 00:00:00,100.0,101.31,99.59,100.57,29660000
-1979-10-29 00:00:00,100.57,101.56,100.13,100.71,22720000
-1979-10-30 00:00:00,100.71,102.83,100.41,102.67,28890000
-1979-10-31 00:00:00,102.67,103.16,101.38,101.82,27780000
-1979-11-01 00:00:00,101.82,103.07,101.1,102.57,25880000
-1979-11-02 00:00:00,102.57,103.21,101.92,102.51,23670000
-1979-11-05 00:00:00,102.51,102.66,101.24,101.82,20470000
-1979-11-06 00:00:00,101.82,102.01,100.77,101.2,21960000
-1979-11-07 00:00:00,100.97,100.97,99.42,99.87,30830000
-1979-11-08 00:00:00,99.87,101.0,99.49,100.3,26270000
-1979-11-09 00:00:00,100.58,102.18,100.58,101.51,30060000
-1979-11-12 00:00:00,101.51,103.72,101.27,103.51,26640000
-1979-11-13 00:00:00,103.51,104.21,102.42,102.94,29240000
-1979-11-14 00:00:00,102.94,104.13,101.91,103.39,30970000
-1979-11-15 00:00:00,103.39,104.94,103.1,104.13,32380000
-1979-11-16 00:00:00,104.13,104.72,103.07,103.79,30060000
-1979-11-19 00:00:00,103.79,105.08,103.17,104.23,33090000
-1979-11-20 00:00:00,104.23,105.11,103.14,103.69,35010000
-1979-11-21 00:00:00,103.69,104.23,102.04,103.89,37020000
-1979-11-23 00:00:00,103.89,105.13,103.56,104.67,23300000
-1979-11-26 00:00:00,104.83,107.44,104.83,106.8,47940000
-1979-11-27 00:00:00,106.8,107.89,105.64,106.38,45140000
-1979-11-28 00:00:00,106.38,107.55,105.29,106.77,39690000
-1979-11-29 00:00:00,106.77,107.84,106.17,106.81,33550000
-1979-11-30 00:00:00,106.81,107.16,105.56,106.16,30480000
-1979-12-03 00:00:00,106.16,106.65,105.07,105.83,29030000
-1979-12-04 00:00:00,105.83,107.25,105.66,106.79,33510000
-1979-12-05 00:00:00,106.79,108.36,106.6,107.25,39300000
-1979-12-06 00:00:00,107.25,108.47,106.71,108.0,37510000
-1979-12-07 00:00:00,108.0,109.24,106.55,107.52,42370000
-1979-12-10 00:00:00,107.52,108.27,106.65,107.67,32270000
-1979-12-11 00:00:00,107.67,108.58,106.79,107.49,36160000
-1979-12-12 00:00:00,107.49,108.32,106.78,107.52,34630000
-1979-12-13 00:00:00,107.52,108.29,106.68,107.67,36690000
-1979-12-14 00:00:00,107.67,109.49,107.37,108.92,41800000
-1979-12-17 00:00:00,108.92,110.33,108.36,109.33,43830000
-1979-12-18 00:00:00,109.33,109.83,107.83,108.3,43310000
-1979-12-19 00:00:00,108.3,108.79,107.02,108.2,41780000
-1979-12-20 00:00:00,108.2,109.24,107.4,108.26,40380000
-1979-12-21 00:00:00,108.26,108.76,106.99,107.59,36160000
-1979-12-24 00:00:00,107.59,108.08,106.8,107.66,19150000
-1979-12-26 00:00:00,107.66,108.37,107.06,107.78,24960000
-1979-12-27 00:00:00,107.78,108.5,107.14,107.96,31410000
-1979-12-28 00:00:00,107.96,108.61,107.16,107.84,34430000
-1979-12-31 00:00:00,107.84,108.53,107.26,107.94,31530000
-1980-01-02 00:00:00,107.94,108.43,105.29,105.76,40610000
-1980-01-03 00:00:00,105.76,106.08,103.26,105.22,50480000
-1980-01-04 00:00:00,105.22,107.08,105.09,106.52,39130000
-1980-01-07 00:00:00,106.52,107.8,105.8,106.81,44500000
-1980-01-08 00:00:00,106.81,109.29,106.29,108.95,53390000
-1980-01-09 00:00:00,108.95,111.09,108.41,109.05,65260000
-1980-01-10 00:00:00,109.05,110.86,108.47,109.89,55980000
-1980-01-11 00:00:00,109.89,111.16,108.89,109.92,52890000
-1980-01-14 00:00:00,109.92,111.44,109.34,110.38,52930000
-1980-01-15 00:00:00,110.38,111.93,109.45,111.14,52320000
-1980-01-16 00:00:00,111.14,112.9,110.38,111.05,67700000
-1980-01-17 00:00:00,111.05,112.01,109.81,110.7,54170000
-1980-01-18 00:00:00,110.7,111.74,109.88,111.07,47150000
-1980-01-21 00:00:00,111.07,112.9,110.66,112.1,48040000
-1980-01-22 00:00:00,112.1,113.1,110.92,111.51,50620000
-1980-01-23 00:00:00,111.51,113.93,110.93,113.44,50730000
-1980-01-24 00:00:00,113.44,115.27,112.95,113.7,59070000
-1980-01-25 00:00:00,113.7,114.45,112.36,113.61,47100000
-1980-01-28 00:00:00,113.61,115.65,112.93,114.85,53620000
-1980-01-29 00:00:00,114.85,115.77,113.03,114.07,55480000
-1980-01-30 00:00:00,114.07,115.85,113.37,115.2,51170000
-1980-01-31 00:00:00,115.2,117.17,113.78,114.16,65900000
-1980-02-01 00:00:00,114.16,115.54,113.13,115.12,46610000
-1980-02-04 00:00:00,115.12,116.01,113.83,114.37,43070000
-1980-02-05 00:00:00,114.37,115.25,112.15,114.66,41880000
-1980-02-06 00:00:00,114.66,116.57,113.65,115.72,51950000
-1980-02-07 00:00:00,115.72,117.87,115.22,116.28,57690000
-1980-02-08 00:00:00,116.28,118.66,115.72,117.95,57860000
-1980-02-11 00:00:00,117.95,119.05,116.31,117.12,58660000
-1980-02-12 00:00:00,117.12,118.41,115.75,117.9,48090000
-1980-02-13 00:00:00,117.9,120.22,117.57,118.44,65230000
-1980-02-14 00:00:00,118.44,119.3,116.04,116.72,50540000
-1980-02-15 00:00:00,116.7,116.7,114.12,115.41,46680000
-1980-02-19 00:00:00,115.41,115.67,113.35,114.6,39480000
-1980-02-20 00:00:00,114.6,117.18,114.06,116.47,44340000
-1980-02-21 00:00:00,116.47,117.9,114.44,115.28,51530000
-1980-02-22 00:00:00,115.28,116.46,113.43,115.04,48210000
-1980-02-25 00:00:00,114.93,114.93,112.62,113.33,39140000
-1980-02-26 00:00:00,113.33,114.76,112.3,113.98,40000000
-1980-02-27 00:00:00,113.98,115.12,111.91,112.38,46430000
-1980-02-28 00:00:00,112.38,113.7,111.33,112.35,40330000
-1980-02-29 00:00:00,112.35,114.12,111.77,113.66,38810000
-1980-03-03 00:00:00,113.66,114.34,112.01,112.5,38690000
-1980-03-04 00:00:00,112.5,113.41,110.83,112.78,44310000
-1980-03-05 00:00:00,112.78,113.94,110.58,111.13,49240000
-1980-03-06 00:00:00,111.13,111.29,107.85,108.65,49610000
-1980-03-07 00:00:00,108.65,108.96,105.99,106.9,50950000
-1980-03-10 00:00:00,106.9,107.86,104.92,106.51,43750000
-1980-03-11 00:00:00,106.51,108.54,106.18,107.78,41350000
-1980-03-12 00:00:00,107.78,108.4,105.42,106.87,37990000
-1980-03-13 00:00:00,106.87,107.55,105.1,105.62,33070000
-1980-03-14 00:00:00,105.62,106.49,104.01,105.43,35180000
-1980-03-17 00:00:00,105.23,105.23,101.82,102.26,37020000
-1980-03-18 00:00:00,102.26,104.71,101.14,104.1,47340000
-1980-03-19 00:00:00,104.1,105.72,103.35,104.31,36520000
-1980-03-20 00:00:00,104.31,105.17,102.52,103.12,32580000
-1980-03-21 00:00:00,103.12,103.73,101.55,102.31,32220000
-1980-03-24 00:00:00,102.18,102.18,98.88,99.28,39230000
-1980-03-25 00:00:00,99.28,100.58,97.89,99.19,43790000
-1980-03-26 00:00:00,99.19,101.22,98.1,98.68,37370000
-1980-03-27 00:00:00,98.68,99.58,94.23,98.22,63680000
-1980-03-28 00:00:00,98.22,101.43,97.72,100.68,46720000
-1980-03-31 00:00:00,100.68,102.65,100.02,102.09,35840000
-1980-04-01 00:00:00,102.09,103.28,100.85,102.18,32230000
-1980-04-02 00:00:00,102.18,103.87,101.45,102.68,35210000
-1980-04-03 00:00:00,102.68,103.34,101.31,102.15,27970000
-1980-04-07 00:00:00,102.15,102.27,99.73,100.19,29130000
-1980-04-08 00:00:00,100.19,101.88,99.23,101.2,31700000
-1980-04-09 00:00:00,101.2,103.6,101.01,103.11,33020000
-1980-04-10 00:00:00,103.11,105.0,102.81,104.08,33940000
-1980-04-11 00:00:00,104.08,105.15,103.2,103.79,29960000
-1980-04-14 00:00:00,103.79,103.92,102.08,102.84,23060000
-1980-04-15 00:00:00,102.84,103.94,101.85,102.63,26670000
-1980-04-16 00:00:00,102.63,104.42,101.13,101.54,39730000
-1980-04-17 00:00:00,101.54,102.21,100.12,101.05,32770000
-1980-04-18 00:00:00,101.05,102.07,99.97,100.55,26880000
-1980-04-21 00:00:00,100.55,101.26,98.95,99.8,27560000
-1980-04-22 00:00:00,100.81,104.02,100.81,103.43,47920000
-1980-04-23 00:00:00,103.43,105.11,102.81,103.73,42620000
-1980-04-24 00:00:00,103.73,105.43,102.93,104.4,35790000
-1980-04-25 00:00:00,104.4,105.57,103.02,105.16,28590000
-1980-04-28 00:00:00,105.16,106.79,104.64,105.64,30600000
-1980-04-29 00:00:00,105.64,106.7,104.86,105.86,27940000
-1980-04-30 00:00:00,105.86,106.72,104.5,106.29,30850000
-1980-05-01 00:00:00,106.29,106.86,104.72,105.46,32480000
-1980-05-02 00:00:00,105.46,106.25,104.61,105.58,28040000
-1980-05-05 00:00:00,105.58,106.83,104.64,106.38,34090000
-1980-05-06 00:00:00,106.38,107.83,105.36,106.25,40160000
-1980-05-07 00:00:00,106.25,108.12,105.83,107.18,42600000
-1980-05-08 00:00:00,107.18,108.02,105.5,106.13,39280000
-1980-05-09 00:00:00,106.13,106.2,104.18,104.72,30280000
-1980-05-12 00:00:00,104.72,105.48,103.5,104.78,28220000
-1980-05-13 00:00:00,104.78,106.76,104.44,106.3,35460000
-1980-05-14 00:00:00,106.3,107.89,106.0,106.85,40840000
-1980-05-15 00:00:00,106.85,107.99,106.07,106.99,41120000
-1980-05-16 00:00:00,106.99,107.89,106.25,107.35,31710000
-1980-05-19 00:00:00,107.35,108.43,106.51,107.67,30970000
-1980-05-20 00:00:00,107.67,108.39,106.75,107.62,31800000
-1980-05-21 00:00:00,107.62,108.31,106.54,107.72,34830000
-1980-05-22 00:00:00,107.72,109.73,107.34,109.01,41040000
-1980-05-23 00:00:00,109.01,111.37,109.01,110.62,45790000
-1980-05-27 00:00:00,110.62,112.3,110.35,111.4,40810000
-1980-05-28 00:00:00,111.4,112.72,110.42,112.06,38580000
-1980-05-29 00:00:00,112.06,112.64,109.86,110.27,42000000
-1980-05-30 00:00:00,110.27,111.55,108.87,111.24,34820000
-1980-06-02 00:00:00,111.24,112.15,110.06,110.76,32710000
-1980-06-03 00:00:00,110.76,111.63,109.77,110.51,33150000
-1980-06-04 00:00:00,110.51,113.45,110.22,112.61,44180000
-1980-06-05 00:00:00,112.61,114.38,111.89,112.78,49070000
-1980-06-06 00:00:00,112.78,114.01,112.11,113.2,37230000
-1980-06-09 00:00:00,113.2,114.51,112.68,113.71,36820000
-1980-06-10 00:00:00,113.71,115.5,113.17,114.66,42030000
-1980-06-11 00:00:00,114.66,116.64,114.22,116.02,43800000
-1980-06-12 00:00:00,116.02,117.01,114.28,115.52,47300000
-1980-06-13 00:00:00,115.52,116.94,114.67,115.81,41880000
-1980-06-16 00:00:00,115.81,116.8,114.78,116.09,36190000
-1980-06-17 00:00:00,116.09,117.16,115.13,116.03,41990000
-1980-06-18 00:00:00,116.03,116.84,114.77,116.26,41960000
-1980-06-19 00:00:00,116.26,116.81,114.36,114.66,38280000
-1980-06-20 00:00:00,114.66,114.9,113.12,114.06,36530000
-1980-06-23 00:00:00,114.06,115.28,113.35,114.51,34180000
-1980-06-24 00:00:00,114.51,115.75,113.76,115.14,37730000
-1980-06-25 00:00:00,115.14,117.37,115.07,116.72,46500000
-1980-06-26 00:00:00,116.72,117.98,115.58,116.19,45110000
-1980-06-27 00:00:00,116.19,116.93,115.06,116.0,33110000
-1980-06-30 00:00:00,116.0,116.04,113.55,114.24,29910000
-1980-07-01 00:00:00,114.24,115.45,113.54,114.93,34340000
-1980-07-02 00:00:00,114.93,116.44,114.36,115.68,42950000
-1980-07-03 00:00:00,115.68,117.8,115.49,117.46,47230000
-1980-07-07 00:00:00,117.46,118.85,116.96,118.29,42540000
-1980-07-08 00:00:00,118.29,119.11,117.07,117.84,45830000
-1980-07-09 00:00:00,117.84,119.52,117.1,117.98,52010000
-1980-07-10 00:00:00,117.98,118.57,116.38,116.95,43730000
-1980-07-11 00:00:00,116.95,118.38,116.29,117.84,38310000
-1980-07-14 00:00:00,117.84,120.37,117.45,120.01,45500000
-1980-07-15 00:00:00,120.01,121.56,118.85,119.3,60920000
-1980-07-16 00:00:00,119.3,120.87,118.54,119.63,49140000
-1980-07-17 00:00:00,119.63,121.84,119.43,121.44,48850000
-1980-07-18 00:00:00,121.44,123.19,120.88,122.04,58040000
-1980-07-21 00:00:00,122.04,123.15,120.85,122.51,42750000
-1980-07-22 00:00:00,122.51,123.9,121.38,122.19,52230000
-1980-07-23 00:00:00,122.19,123.26,120.93,121.93,45890000
-1980-07-24 00:00:00,121.93,122.98,120.83,121.79,42420000
-1980-07-25 00:00:00,121.79,121.96,119.94,120.78,36250000
-1980-07-28 00:00:00,120.78,122.02,119.78,121.43,35330000
-1980-07-29 00:00:00,121.43,122.99,120.76,122.4,44840000
-1980-07-30 00:00:00,122.4,123.93,121.16,122.23,58060000
-1980-07-31 00:00:00,122.23,122.34,119.4,121.67,54610000
-1980-08-01 00:00:00,121.67,122.38,120.08,121.21,46440000
-1980-08-04 00:00:00,121.21,121.63,119.42,120.98,41550000
-1980-08-05 00:00:00,120.98,122.09,119.96,120.74,45510000
-1980-08-06 00:00:00,120.74,122.01,119.94,121.55,45050000
-1980-08-07 00:00:00,121.66,123.84,121.66,123.3,61820000
-1980-08-08 00:00:00,123.3,125.23,122.82,123.61,58860000
-1980-08-11 00:00:00,123.61,125.31,122.85,124.78,44690000
-1980-08-12 00:00:00,124.78,125.78,123.29,123.79,52050000
-1980-08-13 00:00:00,123.79,124.67,122.49,123.28,44350000
-1980-08-14 00:00:00,123.28,125.62,122.68,125.25,47700000
-1980-08-15 00:00:00,125.25,126.61,124.57,125.72,47780000
-1980-08-18 00:00:00,125.28,125.28,122.82,123.39,41890000
-1980-08-19 00:00:00,123.39,124.0,121.97,122.6,41930000
-1980-08-20 00:00:00,122.6,124.27,121.91,123.77,42560000
-1980-08-21 00:00:00,123.77,125.99,123.61,125.46,50770000
-1980-08-22 00:00:00,125.46,127.78,125.18,126.02,58210000
-1980-08-25 00:00:00,126.02,126.28,124.65,125.16,35400000
-1980-08-26 00:00:00,125.16,126.29,124.01,124.84,41700000
-1980-08-27 00:00:00,124.84,124.98,122.93,123.52,44000000
-1980-08-28 00:00:00,123.52,123.91,121.61,122.08,39890000
-1980-08-29 00:00:00,122.08,123.01,121.06,122.38,33510000
-1980-09-02 00:00:00,122.38,124.36,121.79,123.74,35290000
-1980-09-03 00:00:00,123.87,126.43,123.87,126.12,52370000
-1980-09-04 00:00:00,126.12,127.7,124.42,125.42,59030000
-1980-09-05 00:00:00,125.42,126.12,124.08,124.88,37990000
-1980-09-08 00:00:00,124.88,125.67,122.78,123.31,42050000
-1980-09-09 00:00:00,123.31,124.52,121.94,124.07,44460000
-1980-09-10 00:00:00,124.07,125.95,123.6,124.81,51430000
-1980-09-11 00:00:00,124.81,126.48,124.19,125.66,44770000
-1980-09-12 00:00:00,125.66,126.75,124.72,125.54,47180000
-1980-09-15 00:00:00,125.54,126.35,124.09,125.67,44630000
-1980-09-16 00:00:00,125.67,127.78,125.15,126.74,57290000
-1980-09-17 00:00:00,126.74,129.68,126.37,128.87,63990000
-1980-09-18 00:00:00,128.87,130.38,127.63,128.4,63390000
-1980-09-19 00:00:00,128.4,130.33,127.57,129.25,53780000
-1980-09-22 00:00:00,129.25,130.99,127.89,130.4,53140000
-1980-09-23 00:00:00,130.4,132.17,128.55,129.43,64390000
-1980-09-24 00:00:00,129.43,131.34,128.45,130.37,56860000
-1980-09-25 00:00:00,130.37,131.53,128.13,128.72,49510000
-1980-09-26 00:00:00,128.17,128.17,125.29,126.35,49460000
-1980-09-29 00:00:00,125.41,125.41,122.87,123.54,46410000
-1980-09-30 00:00:00,123.54,126.09,123.54,125.46,40290000
-1980-10-01 00:00:00,125.46,127.88,124.66,127.13,48720000
-1980-10-02 00:00:00,127.13,128.82,126.04,128.09,46160000
-1980-10-03 00:00:00,128.09,130.44,127.65,129.33,47510000
-1980-10-06 00:00:00,129.35,132.38,129.35,131.73,50130000
-1980-10-07 00:00:00,131.73,132.88,130.1,131.0,50310000
-1980-10-08 00:00:00,131.0,132.78,130.28,131.65,46580000
-1980-10-09 00:00:00,131.65,132.65,130.25,131.04,43980000
-1980-10-10 00:00:00,131.04,132.15,129.58,130.29,44040000
-1980-10-13 00:00:00,130.29,132.46,129.37,132.03,31360000
-1980-10-14 00:00:00,132.03,133.57,131.16,132.02,48830000
-1980-10-15 00:00:00,132.02,134.35,131.59,133.7,48260000
-1980-10-16 00:00:00,133.7,135.88,131.64,132.22,65450000
-1980-10-17 00:00:00,132.22,133.07,130.22,131.52,43920000
-1980-10-20 00:00:00,131.52,133.21,130.04,132.61,40910000
-1980-10-21 00:00:00,132.61,134.01,130.78,131.84,51220000
-1980-10-22 00:00:00,131.84,132.97,130.62,131.92,43060000
-1980-10-23 00:00:00,131.92,132.54,128.87,129.53,49200000
-1980-10-24 00:00:00,129.53,130.55,128.04,129.85,41050000
-1980-10-27 00:00:00,129.85,129.94,127.34,127.88,34430000
-1980-10-28 00:00:00,127.88,128.86,126.36,128.05,40300000
-1980-10-29 00:00:00,128.05,129.91,127.07,127.91,37200000
-1980-10-30 00:00:00,127.91,128.71,125.78,126.29,39060000
-1980-10-31 00:00:00,126.29,128.24,125.29,127.47,40110000
-1980-11-03 00:00:00,127.47,129.85,127.23,129.04,35820000
-1980-11-05 00:00:00,130.77,135.65,130.77,131.33,84080000
-1980-11-06 00:00:00,131.3,131.3,128.23,128.91,48890000
-1980-11-07 00:00:00,128.91,130.08,127.74,129.18,40070000
-1980-11-10 00:00:00,129.18,130.51,128.19,129.48,35720000
-1980-11-11 00:00:00,129.48,132.3,129.48,131.26,41520000
-1980-11-12 00:00:00,131.33,135.12,131.33,134.59,58500000
-1980-11-13 00:00:00,134.59,137.21,134.12,136.49,69340000
-1980-11-14 00:00:00,136.49,138.96,135.12,137.15,71630000
-1980-11-17 00:00:00,137.15,138.46,134.9,137.75,50260000
-1980-11-18 00:00:00,137.91,140.92,137.91,139.7,70380000
-1980-11-19 00:00:00,139.7,141.76,138.06,139.06,69230000
-1980-11-20 00:00:00,139.06,141.24,137.79,140.4,60180000
-1980-11-21 00:00:00,140.4,141.24,138.1,139.11,55950000
-1980-11-24 00:00:00,139.11,139.36,136.36,138.31,51120000
-1980-11-25 00:00:00,138.31,140.83,137.42,139.33,55840000
-1980-11-26 00:00:00,139.33,141.96,138.6,140.17,55340000
-1980-11-28 00:00:00,140.17,141.54,139.0,140.52,34240000
-1980-12-01 00:00:00,140.52,140.66,136.75,137.21,48180000
-1980-12-02 00:00:00,137.21,138.11,134.37,136.97,52340000
-1980-12-03 00:00:00,136.97,138.09,135.43,136.71,43430000
-1980-12-04 00:00:00,136.71,138.4,135.09,136.48,51170000
-1980-12-05 00:00:00,136.37,136.37,132.91,134.03,51990000
-1980-12-08 00:00:00,133.19,133.19,129.71,130.61,53390000
-1980-12-09 00:00:00,130.61,131.92,128.77,130.48,53220000
-1980-12-10 00:00:00,130.48,131.99,127.94,128.26,49860000
-1980-12-11 00:00:00,128.26,128.73,125.32,127.36,60220000
-1980-12-12 00:00:00,127.36,129.98,127.15,129.23,39530000
-1980-12-15 00:00:00,129.23,131.33,128.64,129.45,39700000
-1980-12-16 00:00:00,129.45,131.22,128.33,130.6,41630000
-1980-12-17 00:00:00,130.6,133.59,130.22,132.89,50800000
-1980-12-18 00:00:00,132.89,135.9,131.89,133.0,69570000
-1980-12-19 00:00:00,133.0,134.0,131.8,133.7,50770000
-1980-12-22 00:00:00,133.7,136.68,132.88,135.78,51950000
-1980-12-23 00:00:00,135.78,137.48,134.01,135.3,55260000
-1980-12-24 00:00:00,135.3,136.55,134.15,135.88,29490000
-1980-12-26 00:00:00,135.88,137.02,135.2,136.57,16130000
-1980-12-29 00:00:00,136.57,137.51,134.36,135.03,36060000
-1980-12-30 00:00:00,135.03,136.51,134.04,135.33,39750000
-1980-12-31 00:00:00,135.33,136.76,134.29,135.76,41210000
-1981-01-02 00:00:00,135.76,137.1,134.61,136.34,28870000
-1981-01-05 00:00:00,136.34,139.24,135.86,137.97,58710000
-1981-01-06 00:00:00,137.97,140.32,135.78,138.12,67400000
-1981-01-07 00:00:00,136.02,136.02,132.3,135.08,92890000
-1981-01-08 00:00:00,135.08,136.1,131.96,133.06,55350000
-1981-01-09 00:00:00,133.06,134.76,131.71,133.48,50190000
-1981-01-12 00:00:00,133.48,135.88,132.79,133.52,48760000
-1981-01-13 00:00:00,133.52,134.27,131.69,133.29,40890000
-1981-01-14 00:00:00,133.29,135.25,132.65,133.47,41390000
-1981-01-15 00:00:00,133.47,135.15,132.44,134.22,39640000
-1981-01-16 00:00:00,134.22,135.91,133.35,134.77,43260000
-1981-01-19 00:00:00,134.77,135.86,133.51,134.37,36470000
-1981-01-20 00:00:00,134.37,135.3,131.26,131.65,41750000
-1981-01-21 00:00:00,131.65,132.48,129.93,131.36,39190000
-1981-01-22 00:00:00,131.36,132.08,129.23,130.26,39880000
-1981-01-23 00:00:00,130.26,131.34,129.0,130.23,37220000
-1981-01-26 00:00:00,130.23,131.18,128.57,129.84,35380000
-1981-01-27 00:00:00,129.84,131.95,129.32,131.12,42260000
-1981-01-28 00:00:00,131.12,132.41,129.82,130.34,36690000
-1981-01-29 00:00:00,130.34,131.78,128.97,130.24,38170000
-1981-01-30 00:00:00,130.24,131.65,128.61,129.55,41160000
-1981-02-02 00:00:00,129.48,129.48,125.82,126.91,44070000
-1981-02-03 00:00:00,126.91,128.92,125.89,128.46,45950000
-1981-02-04 00:00:00,128.46,129.71,127.29,128.59,45520000
-1981-02-05 00:00:00,128.59,130.49,127.99,129.63,45320000
-1981-02-06 00:00:00,129.63,131.81,129.03,130.6,45820000
-1981-02-09 00:00:00,130.6,131.39,128.61,129.27,38330000
-1981-02-10 00:00:00,129.27,130.19,128.05,129.24,40820000
-1981-02-11 00:00:00,129.24,129.92,127.6,128.24,37770000
-1981-02-12 00:00:00,128.24,128.95,126.78,127.48,34700000
-1981-02-13 00:00:00,127.48,128.34,126.04,126.98,33360000
-1981-02-17 00:00:00,126.98,128.75,126.43,127.81,37940000
-1981-02-18 00:00:00,127.81,129.25,127.09,128.48,40410000
-1981-02-19 00:00:00,128.48,129.07,125.98,126.61,41630000
-1981-02-20 00:00:00,126.61,127.65,124.66,126.58,41900000
-1981-02-23 00:00:00,126.58,128.28,125.69,127.35,39590000
-1981-02-24 00:00:00,127.35,128.76,126.49,127.39,43960000
-1981-02-25 00:00:00,127.39,129.21,125.77,128.52,45710000
-1981-02-26 00:00:00,128.52,130.93,128.02,130.1,60300000
-1981-02-27 00:00:00,130.1,132.02,129.35,131.27,53210000
-1981-03-02 00:00:00,131.27,132.96,130.15,132.01,47710000
-1981-03-03 00:00:00,132.01,132.72,129.66,130.56,48730000
-1981-03-04 00:00:00,130.56,132.07,129.57,130.86,47260000
-1981-03-05 00:00:00,130.86,131.82,129.25,129.93,45380000
-1981-03-06 00:00:00,129.93,131.18,128.56,129.85,43940000
-1981-03-09 00:00:00,129.85,131.94,129.39,131.12,46180000
-1981-03-10 00:00:00,131.12,132.64,129.72,130.46,56610000
-1981-03-11 00:00:00,130.46,131.2,128.72,129.95,47390000
-1981-03-12 00:00:00,129.95,133.56,129.76,133.19,54640000
-1981-03-13 00:00:00,133.19,135.53,132.39,133.11,68290000
-1981-03-16 00:00:00,133.11,135.35,132.1,134.68,49940000
-1981-03-17 00:00:00,134.68,136.09,132.8,133.92,65920000
-1981-03-18 00:00:00,133.92,135.66,132.8,134.22,55740000
-1981-03-19 00:00:00,134.22,135.37,132.37,133.46,62440000
-1981-03-20 00:00:00,133.46,135.29,132.5,134.08,61980000
-1981-03-23 00:00:00,134.08,136.5,133.41,135.69,57880000
-1981-03-24 00:00:00,135.69,137.4,134.1,134.67,66400000
-1981-03-25 00:00:00,134.67,137.32,133.92,137.11,56320000
-1981-03-26 00:00:00,137.11,138.38,135.29,136.27,60370000
-1981-03-27 00:00:00,136.27,136.89,133.91,134.65,46930000
-1981-03-30 00:00:00,134.65,135.87,133.51,134.28,33500000
-1981-03-31 00:00:00,134.68,137.15,134.68,136.0,50980000
-1981-04-01 00:00:00,136.0,137.56,135.04,136.57,54880000
-1981-04-02 00:00:00,136.57,137.72,135.16,136.32,52570000
-1981-04-03 00:00:00,136.32,137.04,134.67,135.49,48680000
-1981-04-06 00:00:00,135.49,135.61,132.91,133.93,43190000
-1981-04-07 00:00:00,133.93,135.27,132.96,133.91,44540000
-1981-04-08 00:00:00,133.91,135.34,133.26,134.31,48000000
-1981-04-09 00:00:00,134.31,135.8,132.59,134.67,59520000
-1981-04-10 00:00:00,134.67,136.23,133.18,134.51,58130000
-1981-04-13 00:00:00,134.51,134.91,132.24,133.15,49860000
-1981-04-14 00:00:00,133.15,134.03,131.58,132.68,48350000
-1981-04-15 00:00:00,132.68,134.79,132.2,134.17,56040000
-1981-04-16 00:00:00,134.17,135.82,133.43,134.7,52950000
-1981-04-20 00:00:00,134.7,136.25,133.19,135.45,51020000
-1981-04-21 00:00:00,135.45,136.38,133.49,134.23,60280000
-1981-04-22 00:00:00,134.23,135.54,132.72,134.14,60660000
-1981-04-23 00:00:00,134.14,135.9,132.9,133.94,64200000
-1981-04-24 00:00:00,133.94,136.0,132.88,135.14,60000000
-1981-04-27 00:00:00,135.14,136.56,134.13,135.48,51080000
-1981-04-28 00:00:00,135.48,136.09,133.1,134.33,58210000
-1981-04-29 00:00:00,134.33,134.69,131.82,133.05,53340000
-1981-04-30 00:00:00,133.05,134.44,131.85,132.81,47970000
-1981-05-01 00:00:00,132.81,134.17,131.43,132.72,48360000
-1981-05-04 00:00:00,131.78,131.78,129.61,130.67,40430000
-1981-05-05 00:00:00,130.67,131.33,128.93,130.32,49000000
-1981-05-06 00:00:00,130.32,132.38,130.09,130.78,47100000
-1981-05-07 00:00:00,130.78,132.41,130.21,131.67,42590000
-1981-05-08 00:00:00,131.67,132.69,130.84,131.66,41860000
-1981-05-11 00:00:00,131.66,132.23,129.11,129.71,37640000
-1981-05-12 00:00:00,129.71,131.17,128.78,130.72,40440000
-1981-05-13 00:00:00,130.72,131.96,129.53,130.55,42600000
-1981-05-14 00:00:00,130.55,132.15,129.91,131.28,42750000
-1981-05-15 00:00:00,131.28,133.21,130.75,132.17,45460000
-1981-05-18 00:00:00,132.17,133.65,131.49,132.54,42510000
-1981-05-19 00:00:00,132.54,133.22,130.78,132.09,42220000
-1981-05-20 00:00:00,132.09,133.03,130.59,132.0,42370000
-1981-05-21 00:00:00,132.0,133.03,130.7,131.75,46820000
-1981-05-22 00:00:00,131.75,132.65,130.42,131.33,40710000
-1981-05-26 00:00:00,131.33,133.3,130.64,132.77,42760000
-1981-05-27 00:00:00,132.77,134.65,131.85,133.77,58730000
-1981-05-28 00:00:00,133.77,134.92,132.0,133.45,59500000
-1981-05-29 00:00:00,133.45,134.36,131.52,132.59,51580000
-1981-06-01 00:00:00,132.59,134.62,131.49,132.41,62170000
-1981-06-02 00:00:00,132.41,132.96,129.84,130.62,53930000
-1981-06-03 00:00:00,130.62,131.37,128.77,130.71,54700000
-1981-06-04 00:00:00,130.71,132.21,129.72,130.96,48940000
-1981-06-05 00:00:00,130.96,132.98,130.17,132.22,47180000
-1981-06-08 00:00:00,132.22,133.68,131.29,132.24,41580000
-1981-06-09 00:00:00,132.24,133.3,130.94,131.97,44600000
-1981-06-10 00:00:00,131.97,133.49,131.04,132.32,53200000
-1981-06-11 00:00:00,132.32,134.31,131.58,133.75,59530000
-1981-06-12 00:00:00,133.75,135.09,132.4,133.49,60790000
-1981-06-15 00:00:00,133.49,135.67,132.78,133.61,63350000
-1981-06-16 00:00:00,133.61,134.0,131.29,132.15,57780000
-1981-06-17 00:00:00,132.15,133.98,130.81,133.32,55470000
-1981-06-18 00:00:00,133.32,133.98,130.94,131.64,48400000
-1981-06-19 00:00:00,131.64,133.27,130.49,132.27,46430000
-1981-06-22 00:00:00,132.27,133.54,131.1,131.95,41790000
-1981-06-23 00:00:00,131.95,133.98,131.16,133.35,51840000
-1981-06-24 00:00:00,133.35,133.9,131.65,132.66,46650000
-1981-06-25 00:00:00,132.66,134.3,131.78,132.81,43920000
-1981-06-26 00:00:00,132.81,133.75,131.71,132.56,39240000
-1981-06-29 00:00:00,132.56,133.5,131.2,131.89,37930000
-1981-06-30 00:00:00,131.89,132.67,130.31,131.21,41550000
-1981-07-01 00:00:00,131.21,131.69,129.04,129.77,49080000
-1981-07-02 00:00:00,129.77,130.48,127.84,128.64,45100000
-1981-07-06 00:00:00,128.64,128.99,126.44,127.37,44590000
-1981-07-07 00:00:00,127.37,129.6,126.39,128.24,53560000
-1981-07-08 00:00:00,128.24,129.57,126.95,128.32,46000000
-1981-07-09 00:00:00,128.32,130.08,127.57,129.3,45510000
-1981-07-10 00:00:00,129.3,130.43,128.38,129.37,39950000
-1981-07-13 00:00:00,129.37,130.82,128.79,129.64,38100000
-1981-07-14 00:00:00,129.64,130.78,128.14,129.65,45230000
-1981-07-15 00:00:00,129.65,131.59,128.89,130.23,48950000
-1981-07-16 00:00:00,130.23,131.41,129.3,130.34,39010000
-1981-07-17 00:00:00,130.34,131.6,129.49,130.76,42780000
-1981-07-20 00:00:00,130.6,130.6,127.98,128.72,40240000
-1981-07-21 00:00:00,128.72,129.6,127.08,128.34,47280000
-1981-07-22 00:00:00,128.34,129.72,126.7,127.13,47500000
-1981-07-23 00:00:00,127.13,128.26,125.96,127.4,41790000
-1981-07-24 00:00:00,127.4,129.31,127.11,128.46,38880000
-1981-07-27 00:00:00,128.46,130.61,128.43,129.9,39610000
-1981-07-28 00:00:00,129.9,130.44,128.28,129.14,38160000
-1981-07-29 00:00:00,129.14,130.09,128.37,129.16,37610000
-1981-07-30 00:00:00,129.16,130.68,128.56,130.01,41560000
-1981-07-31 00:00:00,130.01,131.78,129.6,130.92,43480000
-1981-08-03 00:00:00,130.92,131.74,129.42,130.48,39650000
-1981-08-04 00:00:00,130.48,131.66,129.43,131.18,39460000
-1981-08-05 00:00:00,131.18,133.39,130.76,132.67,54290000
-1981-08-06 00:00:00,132.67,134.04,131.74,132.64,52070000
-1981-08-07 00:00:00,132.64,133.04,130.96,131.75,38370000
-1981-08-10 00:00:00,131.75,133.32,130.83,132.54,38370000
-1981-08-11 00:00:00,132.54,134.63,132.09,133.85,52600000
-1981-08-12 00:00:00,133.85,135.18,132.73,133.4,53650000
-1981-08-13 00:00:00,133.4,134.58,132.53,133.51,42460000
-1981-08-14 00:00:00,133.51,134.33,131.91,132.49,42580000
-1981-08-17 00:00:00,132.49,133.02,130.75,131.22,40840000
-1981-08-18 00:00:00,131.22,131.73,129.1,130.11,47270000
-1981-08-19 00:00:00,130.11,131.2,128.99,130.49,39390000
-1981-08-20 00:00:00,130.49,131.74,129.84,130.69,38270000
-1981-08-21 00:00:00,130.69,131.06,128.7,129.23,37670000
-1981-08-24 00:00:00,128.59,128.59,125.02,125.5,46750000
-1981-08-25 00:00:00,125.5,125.77,123.0,125.13,54600000
-1981-08-26 00:00:00,125.13,126.17,123.99,124.96,39980000
-1981-08-27 00:00:00,124.96,125.31,122.9,123.51,43900000
-1981-08-28 00:00:00,123.51,125.09,122.85,124.08,38020000
-1981-08-31 00:00:00,124.08,125.58,122.29,122.79,40360000
-1981-09-01 00:00:00,122.79,123.92,121.59,123.02,45110000
-1981-09-02 00:00:00,123.02,124.58,122.54,123.49,37570000
-1981-09-03 00:00:00,123.49,124.16,120.82,121.24,41730000
-1981-09-04 00:00:00,121.24,121.54,119.24,120.07,42760000
-1981-09-08 00:00:00,120.07,120.12,116.85,117.98,47340000
-1981-09-09 00:00:00,117.98,119.49,116.87,118.4,43910000
-1981-09-10 00:00:00,118.4,122.18,118.33,120.14,47430000
-1981-09-11 00:00:00,120.14,122.13,119.29,121.61,42170000
-1981-09-14 00:00:00,121.61,122.0,119.67,120.66,34040000
-1981-09-15 00:00:00,120.66,121.77,119.27,119.77,38580000
-1981-09-16 00:00:00,119.77,120.0,117.89,118.87,43660000
-1981-09-17 00:00:00,118.87,119.87,116.63,117.15,48300000
-1981-09-18 00:00:00,117.15,117.69,115.18,116.26,47350000
-1981-09-21 00:00:00,116.26,118.07,115.04,117.24,44570000
-1981-09-22 00:00:00,117.24,118.19,115.93,116.68,46830000
-1981-09-23 00:00:00,116.68,116.68,113.6,115.65,52700000
-1981-09-24 00:00:00,115.65,117.47,114.32,115.01,48880000
-1981-09-25 00:00:00,114.69,114.69,111.64,112.77,54390000
-1981-09-28 00:00:00,112.77,115.83,110.19,115.53,61320000
-1981-09-29 00:00:00,115.53,117.75,114.75,115.94,49800000
-1981-09-30 00:00:00,115.94,117.05,114.6,116.18,40700000
-1981-10-01 00:00:00,116.18,117.66,115.0,117.08,41600000
-1981-10-02 00:00:00,117.08,120.16,117.07,119.36,54540000
-1981-10-05 00:00:00,119.36,121.54,118.61,119.51,51290000
-1981-10-06 00:00:00,119.51,121.39,118.08,119.39,45460000
-1981-10-07 00:00:00,119.39,121.87,119.09,121.31,50030000
-1981-10-08 00:00:00,121.31,123.08,120.23,122.31,47090000
-1981-10-09 00:00:00,122.31,123.28,120.63,121.45,50060000
-1981-10-12 00:00:00,121.45,122.37,120.17,121.21,30030000
-1981-10-13 00:00:00,121.21,122.37,119.96,120.78,43360000
-1981-10-14 00:00:00,120.78,120.97,118.38,118.8,40260000
-1981-10-15 00:00:00,118.8,120.58,118.01,119.71,42830000
-1981-10-16 00:00:00,119.71,120.46,118.38,119.19,37800000
-1981-10-19 00:00:00,119.19,119.85,117.58,118.98,41590000
-1981-10-20 00:00:00,118.98,121.29,118.78,120.28,51530000
-1981-10-21 00:00:00,120.28,121.94,119.35,120.1,48490000
-1981-10-22 00:00:00,120.1,120.78,118.48,119.64,40630000
-1981-10-23 00:00:00,119.64,119.92,117.78,118.6,41990000
-1981-10-26 00:00:00,118.6,119.0,116.81,118.16,38210000
-1981-10-27 00:00:00,118.16,120.43,117.8,119.29,53030000
-1981-10-28 00:00:00,119.29,120.96,118.39,119.45,48100000
-1981-10-29 00:00:00,119.45,120.37,118.14,119.06,40070000
-1981-10-30 00:00:00,119.06,122.53,118.43,121.89,59570000
-1981-11-02 00:00:00,122.35,125.14,122.35,124.2,65100000
-1981-11-03 00:00:00,124.2,125.52,123.14,124.8,54620000
-1981-11-04 00:00:00,124.8,126.0,123.64,124.74,53450000
-1981-11-05 00:00:00,124.74,125.8,122.98,123.54,50860000
-1981-11-06 00:00:00,123.54,124.03,121.85,122.67,43270000
-1981-11-09 00:00:00,122.67,124.13,121.59,123.29,48310000
-1981-11-10 00:00:00,123.29,124.69,122.01,122.7,53940000
-1981-11-11 00:00:00,122.7,123.82,121.51,122.92,41920000
-1981-11-12 00:00:00,122.92,124.71,122.19,123.19,55720000
-1981-11-13 00:00:00,123.19,123.61,121.06,121.67,45550000
-1981-11-16 00:00:00,121.64,121.64,119.13,120.24,43740000
-1981-11-17 00:00:00,120.24,121.78,119.5,121.15,43190000
-1981-11-18 00:00:00,121.15,121.66,119.61,120.26,49980000
-1981-11-19 00:00:00,120.26,121.67,119.42,120.71,48890000
-1981-11-20 00:00:00,120.71,122.59,120.13,121.71,52010000
-1981-11-23 00:00:00,121.71,123.09,120.76,121.6,45250000
-1981-11-24 00:00:00,121.6,124.04,121.22,123.51,53200000
-1981-11-25 00:00:00,123.51,125.29,123.07,124.05,58570000
-1981-11-27 00:00:00,124.05,125.71,123.63,125.09,32770000
-1981-11-30 00:00:00,125.09,126.97,124.18,126.35,47580000
-1981-12-01 00:00:00,126.35,127.3,124.84,126.1,53980000
-1981-12-02 00:00:00,126.1,126.45,124.18,124.69,44510000
-1981-12-03 00:00:00,124.69,125.84,123.63,125.12,43770000
-1981-12-04 00:00:00,125.12,127.32,125.12,126.26,55040000
-1981-12-07 00:00:00,126.26,126.91,124.67,125.19,45720000
-1981-12-08 00:00:00,125.19,125.75,123.52,124.82,45140000
-1981-12-09 00:00:00,124.82,126.08,124.09,125.48,44810000
-1981-12-10 00:00:00,125.48,126.54,124.6,125.71,47020000
-1981-12-11 00:00:00,125.71,126.26,124.32,124.93,45850000
-1981-12-14 00:00:00,124.37,124.37,122.17,122.78,44740000
-1981-12-15 00:00:00,122.78,123.78,121.83,122.99,44130000
-1981-12-16 00:00:00,122.99,123.66,121.73,122.42,42770000
-1981-12-17 00:00:00,122.42,123.79,121.82,123.12,47230000
-1981-12-18 00:00:00,123.12,124.87,122.56,124.0,50940000
-1981-12-21 00:00:00,124.0,124.71,122.67,123.34,41290000
-1981-12-22 00:00:00,123.34,124.17,122.19,122.88,48320000
-1981-12-23 00:00:00,122.88,123.59,121.58,122.31,42910000
-1981-12-24 00:00:00,122.31,123.06,121.57,122.54,23940000
-1981-12-28 00:00:00,122.54,123.36,121.73,122.27,28320000
-1981-12-29 00:00:00,122.27,122.9,121.12,121.67,35300000
-1981-12-30 00:00:00,121.67,123.11,121.04,122.3,42960000
-1981-12-31 00:00:00,122.3,123.42,121.57,122.55,40780000
-1982-01-04 00:00:00,122.55,123.72,121.48,122.74,36760000
-1982-01-05 00:00:00,122.61,122.61,119.57,120.05,47510000
-1982-01-06 00:00:00,120.05,120.45,117.99,119.18,51510000
-1982-01-07 00:00:00,119.18,119.88,117.7,118.93,43410000
-1982-01-08 00:00:00,118.93,120.59,118.55,119.55,42050000
-1982-01-11 00:00:00,119.55,120.34,116.47,116.78,51900000
-1982-01-12 00:00:00,116.78,117.49,115.18,116.3,49800000
-1982-01-13 00:00:00,116.3,117.46,114.24,114.88,49130000
-1982-01-14 00:00:00,114.88,116.3,114.07,115.54,42940000
-1982-01-15 00:00:00,115.54,117.14,115.1,116.33,43310000
-1982-01-18 00:00:00,116.33,117.69,114.85,117.22,44920000
-1982-01-19 00:00:00,117.22,118.15,115.52,115.97,45070000
-1982-01-20 00:00:00,115.97,116.64,114.29,115.27,48860000
-1982-01-21 00:00:00,115.27,116.92,114.6,115.75,48610000
-1982-01-22 00:00:00,115.75,116.53,114.58,115.38,44370000
-1982-01-25 00:00:00,115.38,115.93,113.63,115.41,43170000
-1982-01-26 00:00:00,115.41,116.6,114.49,115.19,44870000
-1982-01-27 00:00:00,115.19,116.6,114.38,115.74,50060000
-1982-01-28 00:00:00,116.1,119.35,116.1,118.92,66690000
-1982-01-29 00:00:00,118.92,121.38,118.64,120.4,73400000
-1982-02-01 00:00:00,119.81,119.81,117.14,117.78,47720000
-1982-02-02 00:00:00,117.78,119.15,116.91,118.01,45020000
-1982-02-03 00:00:00,118.01,118.67,116.04,116.48,49560000
-1982-02-04 00:00:00,116.48,117.49,114.88,116.42,53300000
-1982-02-05 00:00:00,116.42,118.26,115.74,117.26,53350000
-1982-02-08 00:00:00,117.04,117.04,114.2,114.63,48500000
-1982-02-09 00:00:00,114.63,115.15,112.82,113.68,54420000
-1982-02-10 00:00:00,113.68,115.62,113.45,114.66,46620000
-1982-02-11 00:00:00,114.66,115.59,113.41,114.43,46730000
-1982-02-12 00:00:00,114.43,115.39,113.7,114.38,37070000
-1982-02-16 00:00:00,114.38,114.63,112.06,114.06,48880000
-1982-02-17 00:00:00,114.06,115.09,112.97,113.69,47660000
-1982-02-18 00:00:00,113.69,115.04,112.97,113.82,60810000
-1982-02-19 00:00:00,113.82,114.58,112.33,113.22,51340000
-1982-02-22 00:00:00,113.22,114.9,111.2,111.59,58310000
-1982-02-23 00:00:00,111.59,112.46,110.03,111.51,60100000
-1982-02-24 00:00:00,111.51,113.88,110.71,113.47,64800000
-1982-02-25 00:00:00,113.47,114.86,112.44,113.21,54160000
-1982-02-26 00:00:00,113.21,114.01,112.04,113.11,43840000
-1982-03-01 00:00:00,113.11,114.32,111.86,113.31,53010000
-1982-03-02 00:00:00,113.31,114.8,112.03,112.68,63800000
-1982-03-03 00:00:00,112.51,112.51,109.98,110.92,70230000
-1982-03-04 00:00:00,110.92,111.78,108.77,109.88,74340000
-1982-03-05 00:00:00,109.88,110.9,108.31,109.34,67440000
-1982-03-08 00:00:00,109.34,111.06,107.03,107.34,67330000
-1982-03-09 00:00:00,107.34,109.88,106.17,108.83,76060000
-1982-03-10 00:00:00,108.83,110.98,108.09,109.41,59440000
-1982-03-11 00:00:00,109.41,110.87,108.38,109.36,52960000
-1982-03-12 00:00:00,109.36,109.72,104.46,108.61,49600000
-1982-03-15 00:00:00,108.61,109.99,107.47,109.45,43370000
-1982-03-16 00:00:00,109.45,110.92,108.57,109.28,48900000
-1982-03-17 00:00:00,109.28,110.1,108.11,109.08,48900000
-1982-03-18 00:00:00,109.08,111.02,108.85,110.3,54270000
-1982-03-19 00:00:00,110.3,111.59,109.64,110.61,46250000
-1982-03-22 00:00:00,110.71,113.35,110.71,112.77,57610000
-1982-03-23 00:00:00,112.77,114.51,112.29,113.55,67130000
-1982-03-24 00:00:00,113.55,114.31,112.23,112.97,49380000
-1982-03-25 00:00:00,112.97,114.26,112.02,113.21,51970000
-1982-03-26 00:00:00,113.21,113.43,111.26,111.94,42400000
-1982-03-29 00:00:00,111.94,112.82,110.9,112.3,37100000
-1982-03-30 00:00:00,112.3,113.09,111.3,112.27,43900000
-1982-03-31 00:00:00,112.27,113.17,111.32,111.96,43300000
-1982-04-01 00:00:00,111.96,114.22,111.48,113.79,57100000
-1982-04-02 00:00:00,113.79,115.79,113.65,115.12,59800000
-1982-04-05 00:00:00,115.12,115.9,113.94,114.73,46900000
-1982-04-06 00:00:00,114.73,115.92,113.7,115.36,43200000
-1982-04-07 00:00:00,115.36,116.45,114.58,115.46,53130000
-1982-04-08 00:00:00,115.46,116.94,114.94,116.22,60190000
-1982-04-12 00:00:00,116.22,117.02,115.16,116.0,46520000
-1982-04-13 00:00:00,116.0,117.12,115.16,115.99,48660000
-1982-04-14 00:00:00,115.99,116.69,114.8,115.83,45150000
-1982-04-15 00:00:00,115.83,116.86,115.02,116.35,45700000
-1982-04-16 00:00:00,116.35,117.7,115.68,116.81,55890000
-1982-04-19 00:00:00,116.81,118.16,115.83,116.7,58470000
-1982-04-20 00:00:00,115.8,117.14,114.83,115.44,54610000
-1982-04-21 00:00:00,115.48,115.87,115.3,115.72,57820000
-1982-04-22 00:00:00,115.72,117.25,115.72,117.19,64470000
-1982-04-23 00:00:00,118.02,118.64,117.19,118.64,71840000
-1982-04-26 00:00:00,118.94,119.33,118.25,119.26,60500000
-1982-04-27 00:00:00,119.07,119.26,117.73,118.0,56480000
-1982-04-28 00:00:00,117.83,118.05,116.94,117.26,50530000
-1982-04-29 00:00:00,116.4,117.24,116.11,116.14,51330000
-1982-04-30 00:00:00,116.21,116.78,116.07,116.44,48200000
-1982-05-03 00:00:00,115.96,116.82,115.91,116.82,46490000
-1982-05-04 00:00:00,117.41,117.64,116.85,117.46,58720000
-1982-05-05 00:00:00,117.85,118.05,117.31,117.67,58860000
-1982-05-06 00:00:00,118.82,118.83,117.68,118.68,67540000
-1982-05-07 00:00:00,119.08,119.89,118.71,119.47,67130000
-1982-05-10 00:00:00,119.08,119.49,118.37,118.38,46300000
-1982-05-11 00:00:00,118.54,119.59,118.32,119.42,54680000
-1982-05-12 00:00:00,119.89,119.92,118.76,119.17,59210000
-1982-05-13 00:00:00,119.08,119.2,118.13,118.22,58230000
-1982-05-14 00:00:00,118.2,118.4,118.01,118.01,49900000
-1982-05-17 00:00:00,117.62,118.02,116.66,116.71,45600000
-1982-05-18 00:00:00,116.35,116.7,115.71,115.84,48970000
-1982-05-19 00:00:00,115.61,115.96,114.82,114.89,48840000
-1982-05-20 00:00:00,114.85,115.07,114.37,114.59,48330000
-1982-05-21 00:00:00,115.03,115.13,114.6,114.89,45260000
-1982-05-24 00:00:00,114.46,114.86,114.24,114.79,38510000
-1982-05-25 00:00:00,115.5,115.51,114.4,114.4,44010000
-1982-05-26 00:00:00,113.68,114.4,112.88,113.11,51250000
-1982-05-27 00:00:00,113.11,113.12,112.58,112.66,44730000
-1982-05-28 00:00:00,112.79,112.8,111.66,111.88,43900000
-1982-06-01 00:00:00,111.97,112.07,111.66,111.68,41650000
-1982-06-02 00:00:00,111.74,112.19,111.55,112.04,49220000
-1982-06-03 00:00:00,112.04,112.48,111.45,111.86,48450000
-1982-06-04 00:00:00,111.66,111.85,110.02,110.09,44110000
-1982-06-07 00:00:00,109.59,110.59,109.42,110.12,44630000
-1982-06-08 00:00:00,110.33,110.33,109.6,109.63,46820000
-1982-06-09 00:00:00,109.46,109.63,108.53,108.99,55770000
-1982-06-10 00:00:00,109.35,109.7,108.96,109.61,50950000
-1982-06-11 00:00:00,111.11,111.48,109.65,111.24,68610000
-1982-06-14 00:00:00,110.5,111.22,109.9,109.96,40100000
-1982-06-15 00:00:00,109.63,109.96,108.98,109.69,44970000
-1982-06-16 00:00:00,110.1,110.13,108.82,108.87,56280000
-1982-06-17 00:00:00,108.01,108.85,107.48,107.6,49230000
-1982-06-18 00:00:00,107.6,107.6,107.07,107.28,53800000
-1982-06-21 00:00:00,107.28,107.88,107.01,107.2,50370000
-1982-06-22 00:00:00,107.25,108.3,107.17,108.3,55290000
-1982-06-23 00:00:00,108.59,110.14,108.09,110.14,62710000
-1982-06-24 00:00:00,110.25,110.92,109.79,109.83,55860000
-1982-06-25 00:00:00,109.56,109.83,109.09,109.14,38740000
-1982-06-28 00:00:00,109.3,110.45,109.17,110.26,40700000
-1982-06-29 00:00:00,110.26,110.57,109.68,110.21,46990000
-1982-06-30 00:00:00,110.95,111.0,109.5,109.61,65280000
-1982-07-01 00:00:00,109.52,109.63,108.62,108.71,47900000
-1982-07-02 00:00:00,108.1,108.71,107.6,107.65,43760000
-1982-07-06 00:00:00,107.27,107.67,106.74,107.29,44350000
-1982-07-07 00:00:00,107.08,107.61,106.99,107.22,46920000
-1982-07-08 00:00:00,106.85,107.53,105.57,107.53,63270000
-1982-07-09 00:00:00,108.23,108.97,107.56,108.83,65870000
-1982-07-12 00:00:00,109.48,109.62,108.89,109.57,74690000
-1982-07-13 00:00:00,109.19,110.07,109.19,109.45,66170000
-1982-07-14 00:00:00,109.68,110.44,109.08,110.44,58160000
-1982-07-15 00:00:00,110.83,110.95,110.27,110.47,61090000
-1982-07-16 00:00:00,110.16,111.48,110.16,111.07,58740000
-1982-07-19 00:00:00,111.75,111.78,110.66,110.73,53030000
-1982-07-20 00:00:00,111.11,111.56,110.35,111.54,61060000
-1982-07-21 00:00:00,112.15,112.39,111.38,111.42,66770000
-1982-07-22 00:00:00,110.95,112.02,110.94,111.48,53870000
-1982-07-23 00:00:00,111.46,111.58,111.05,111.17,47280000
-1982-07-26 00:00:00,110.66,111.16,110.29,110.36,37740000
-1982-07-27 00:00:00,110.26,110.35,109.36,109.43,45740000
-1982-07-28 00:00:00,109.42,109.42,107.53,107.74,53830000
-1982-07-29 00:00:00,107.42,107.92,106.62,107.72,55680000
-1982-07-30 00:00:00,107.35,107.95,107.01,107.09,39270000
-1982-08-02 00:00:00,107.71,109.09,107.11,108.98,53460000
-1982-08-03 00:00:00,108.98,109.43,107.81,107.83,60480000
-1982-08-04 00:00:00,107.83,107.83,106.11,106.14,53440000
-1982-08-05 00:00:00,106.1,106.1,104.76,105.16,54700000
-1982-08-06 00:00:00,105.16,105.16,103.67,103.71,48660000
-1982-08-09 00:00:00,103.69,103.69,102.2,103.08,54560000
-1982-08-10 00:00:00,103.11,103.84,102.82,102.84,52680000
-1982-08-11 00:00:00,102.83,103.01,102.48,102.6,49040000
-1982-08-12 00:00:00,102.6,103.22,102.39,102.42,50080000
-1982-08-13 00:00:00,102.42,103.85,102.4,103.85,44720000
-1982-08-16 00:00:00,103.86,105.52,103.86,104.09,55420000
-1982-08-17 00:00:00,105.4,109.04,104.09,109.04,92860000
-1982-08-18 00:00:00,109.04,111.58,108.46,108.54,132690000
-1982-08-19 00:00:00,108.53,109.86,108.34,109.16,78270000
-1982-08-20 00:00:00,109.19,113.02,109.19,113.02,95890000
-1982-08-23 00:00:00,113.02,116.11,112.65,116.11,110310000
-1982-08-24 00:00:00,116.11,116.39,115.08,115.35,121650000
-1982-08-25 00:00:00,115.35,118.12,115.11,117.58,106200000
-1982-08-26 00:00:00,117.57,120.26,117.57,118.55,137330000
-1982-08-27 00:00:00,117.38,118.56,116.63,117.11,74410000
-1982-08-30 00:00:00,117.05,117.66,115.79,117.66,59560000
-1982-08-31 00:00:00,117.65,119.6,117.65,119.51,86360000
-1982-09-01 00:00:00,119.52,120.05,117.98,118.25,82830000
-1982-09-02 00:00:00,118.24,120.32,117.84,120.29,74740000
-1982-09-03 00:00:00,120.31,123.64,120.31,122.68,130910000
-1982-09-07 00:00:00,122.68,122.68,121.19,121.37,68960000
-1982-09-08 00:00:00,121.33,123.11,121.19,122.2,77960000
-1982-09-09 00:00:00,122.19,123.22,121.9,121.97,73090000
-1982-09-10 00:00:00,121.97,121.98,120.27,120.97,71080000
-1982-09-13 00:00:00,120.94,122.24,120.25,122.24,59520000
-1982-09-14 00:00:00,122.27,123.69,122.27,123.1,83070000
-1982-09-15 00:00:00,123.09,124.81,122.72,124.29,69680000
-1982-09-16 00:00:00,124.28,124.88,123.65,123.77,78900000
-1982-09-17 00:00:00,123.76,123.76,122.34,122.55,63950000
-1982-09-20 00:00:00,122.54,122.54,121.48,122.51,58520000
-1982-09-21 00:00:00,122.51,124.91,122.51,124.88,82920000
-1982-09-22 00:00:00,124.9,126.43,123.99,123.99,113150000
-1982-09-23 00:00:00,123.99,124.19,122.96,123.81,68260000
-1982-09-24 00:00:00,123.79,123.8,123.11,123.32,54600000
-1982-09-27 00:00:00,123.32,123.62,122.75,123.62,44840000
-1982-09-28 00:00:00,123.62,124.16,123.21,123.24,65900000
-1982-09-29 00:00:00,123.24,123.24,121.28,121.63,62550000
-1982-09-30 00:00:00,121.62,121.62,120.14,120.42,62610000
-1982-10-01 00:00:00,120.4,121.97,120.15,121.97,65000000
-1982-10-04 00:00:00,121.97,121.97,120.56,121.51,55650000
-1982-10-05 00:00:00,121.6,122.73,121.6,121.98,69770000
-1982-10-06 00:00:00,122.0,125.97,122.0,125.97,93570000
-1982-10-07 00:00:00,125.99,128.96,125.99,128.8,147070000
-1982-10-08 00:00:00,128.79,131.11,128.79,131.05,122250000
-1982-10-11 00:00:00,131.06,135.53,131.06,134.47,138530000
-1982-10-12 00:00:00,134.48,135.85,133.59,134.44,126310000
-1982-10-13 00:00:00,134.42,137.97,134.14,136.71,139800000
-1982-10-14 00:00:00,136.71,136.89,134.55,134.57,107530000
-1982-10-15 00:00:00,134.55,134.61,133.28,133.57,80290000
-1982-10-18 00:00:00,133.59,136.73,133.59,136.73,83790000
-1982-10-19 00:00:00,136.73,137.96,135.72,136.58,100850000
-1982-10-20 00:00:00,136.58,139.23,136.37,139.23,98680000
-1982-10-21 00:00:00,139.23,140.27,137.63,139.06,122460000
-1982-10-22 00:00:00,139.06,140.4,138.75,138.83,101120000
-1982-10-25 00:00:00,138.81,138.81,133.32,133.32,83720000
-1982-10-26 00:00:00,133.29,134.48,131.5,134.48,102080000
-1982-10-27 00:00:00,134.48,135.92,134.48,135.29,81670000
-1982-10-28 00:00:00,135.28,135.42,133.59,133.59,73590000
-1982-10-29 00:00:00,133.54,134.02,132.64,133.72,74830000
-1982-11-01 00:00:00,133.72,136.03,133.22,135.47,73530000
-1982-11-02 00:00:00,135.48,138.51,135.48,137.49,104770000
-1982-11-03 00:00:00,137.53,142.88,137.53,142.87,137010000
-1982-11-04 00:00:00,142.85,143.99,141.65,141.85,149350000
-1982-11-05 00:00:00,141.85,142.43,141.32,142.16,96550000
-1982-11-08 00:00:00,142.12,142.12,139.98,140.44,75240000
-1982-11-09 00:00:00,140.48,143.16,140.46,143.02,111220000
-1982-11-10 00:00:00,143.04,144.36,140.8,141.16,113240000
-1982-11-11 00:00:00,141.15,141.75,139.88,141.75,78410000
-1982-11-12 00:00:00,141.75,141.85,139.53,139.53,95080000
-1982-11-15 00:00:00,139.54,139.54,137.0,137.03,78900000
-1982-11-16 00:00:00,136.97,136.97,134.05,135.42,102910000
-1982-11-17 00:00:00,135.47,137.93,135.47,137.93,84440000
-1982-11-18 00:00:00,137.93,138.78,137.47,138.34,77620000
-1982-11-19 00:00:00,138.35,138.93,137.0,137.02,70310000
-1982-11-22 00:00:00,137.03,137.1,134.21,134.22,74960000
-1982-11-23 00:00:00,134.21,134.28,132.89,132.93,72920000
-1982-11-24 00:00:00,132.92,133.88,132.92,133.88,67220000
-1982-11-26 00:00:00,133.89,134.88,133.89,134.88,38810000
-1982-11-29 00:00:00,134.89,135.29,133.69,134.2,61080000
-1982-11-30 00:00:00,134.2,138.53,134.19,138.53,93470000
-1982-12-01 00:00:00,138.56,140.37,138.35,138.72,107850000
-1982-12-02 00:00:00,138.72,139.63,138.66,138.82,77600000
-1982-12-03 00:00:00,138.87,139.59,138.59,138.69,71540000
-1982-12-06 00:00:00,138.7,141.77,138.01,141.77,83880000
-1982-12-07 00:00:00,141.79,143.68,141.79,142.72,111620000
-1982-12-08 00:00:00,142.71,143.58,141.82,141.82,97430000
-1982-12-09 00:00:00,141.8,141.8,139.92,140.0,90320000
-1982-12-10 00:00:00,139.99,141.15,139.35,139.57,86430000
-1982-12-13 00:00:00,139.57,140.12,139.5,139.95,63140000
-1982-12-14 00:00:00,139.99,142.5,137.34,137.4,98380000
-1982-12-15 00:00:00,137.4,137.4,135.12,135.24,81030000
-1982-12-16 00:00:00,135.22,135.78,134.79,135.3,73680000
-1982-12-17 00:00:00,135.35,137.71,135.35,137.49,76010000
-1982-12-20 00:00:00,137.49,137.84,136.19,136.25,62210000
-1982-12-21 00:00:00,136.24,139.27,136.07,138.61,78010000
-1982-12-22 00:00:00,138.63,139.69,138.6,138.83,83470000
-1982-12-23 00:00:00,138.84,139.94,138.84,139.72,62880000
-1982-12-27 00:00:00,139.73,142.32,139.72,142.17,64690000
-1982-12-28 00:00:00,142.18,142.34,140.75,140.77,58610000
-1982-12-29 00:00:00,140.77,141.73,140.68,141.24,54810000
-1982-12-30 00:00:00,141.24,141.68,140.22,140.33,56380000
-1982-12-31 00:00:00,140.34,140.78,140.27,140.64,42110000
-1983-01-03 00:00:00,140.65,141.33,138.2,138.34,59080000
-1983-01-04 00:00:00,138.33,141.36,138.08,141.36,75530000
-1983-01-05 00:00:00,141.35,142.6,141.15,141.96,95390000
-1983-01-06 00:00:00,142.01,145.77,142.01,145.27,129410000
-1983-01-07 00:00:00,145.27,146.46,145.15,145.18,127290000
-1983-01-10 00:00:00,145.19,147.25,144.58,146.78,101890000
-1983-01-11 00:00:00,146.79,146.83,145.38,145.78,98250000
-1983-01-12 00:00:00,145.76,148.36,145.76,146.69,109850000
-1983-01-13 00:00:00,146.67,146.94,145.67,145.73,77030000
-1983-01-14 00:00:00,145.72,147.12,145.72,146.65,86480000
-1983-01-17 00:00:00,146.65,147.9,146.64,146.72,89210000
-1983-01-18 00:00:00,146.71,146.74,145.52,146.4,78380000
-1983-01-19 00:00:00,146.4,146.45,144.51,145.27,80900000
-1983-01-20 00:00:00,145.29,146.62,145.29,146.29,82790000
-1983-01-21 00:00:00,146.3,146.3,143.25,143.85,77110000
-1983-01-24 00:00:00,143.84,143.84,139.1,139.97,90800000
-1983-01-25 00:00:00,139.98,141.75,139.98,141.75,79740000
-1983-01-26 00:00:00,141.77,142.16,141.16,141.54,73720000
-1983-01-27 00:00:00,141.54,144.3,141.54,144.27,88120000
-1983-01-28 00:00:00,144.31,145.47,144.25,144.51,89490000
-1983-01-31 00:00:00,144.51,145.3,143.93,145.3,67140000
-1983-02-01 00:00:00,145.29,145.29,142.96,142.96,82750000
-1983-02-02 00:00:00,142.95,143.52,141.9,143.23,77220000
-1983-02-03 00:00:00,143.25,144.43,143.25,144.26,78890000
-1983-02-04 00:00:00,144.26,146.14,144.14,146.14,87000000
-1983-02-07 00:00:00,146.14,147.42,146.14,146.93,86030000
-1983-02-08 00:00:00,146.93,147.21,145.52,145.7,76580000
-1983-02-09 00:00:00,145.7,145.83,144.09,145.0,84520000
-1983-02-10 00:00:00,145.04,147.75,145.04,147.5,93510000
-1983-02-11 00:00:00,147.51,148.81,147.18,147.65,86700000
-1983-02-14 00:00:00,147.71,149.14,147.4,148.93,72640000
-1983-02-15 00:00:00,148.94,149.41,148.13,148.3,89040000
-1983-02-16 00:00:00,148.31,148.66,147.41,147.43,82100000
-1983-02-17 00:00:00,147.43,147.57,143.84,147.44,74930000
-1983-02-18 00:00:00,147.44,148.29,147.21,148.0,77420000
-1983-02-22 00:00:00,148.01,148.11,145.42,145.48,84080000
-1983-02-23 00:00:00,145.47,146.79,145.4,146.79,84100000
-1983-02-24 00:00:00,146.8,149.67,146.8,149.6,113220000
-1983-02-25 00:00:00,149.6,150.88,149.6,149.74,100970000
-1983-02-28 00:00:00,149.74,149.74,147.81,148.06,83750000
-1983-03-01 00:00:00,148.07,150.88,148.07,150.88,103750000
-1983-03-02 00:00:00,150.91,152.63,150.91,152.3,112600000
-1983-03-03 00:00:00,152.31,154.16,152.31,153.48,114440000
-1983-03-04 00:00:00,153.47,153.67,152.53,153.67,90930000
-1983-03-07 00:00:00,153.67,154.0,152.65,153.67,84020000
-1983-03-08 00:00:00,153.63,153.63,151.26,151.26,79410000
-1983-03-09 00:00:00,151.25,152.87,150.84,152.87,84250000
-1983-03-10 00:00:00,152.87,154.01,151.75,151.8,95410000
-1983-03-11 00:00:00,151.75,151.75,150.65,151.24,67240000
-1983-03-14 00:00:00,151.28,151.3,150.24,150.83,61890000
-1983-03-15 00:00:00,150.83,151.37,150.4,151.37,62410000
-1983-03-16 00:00:00,151.36,151.62,149.78,149.81,83570000
-1983-03-17 00:00:00,149.8,149.8,149.12,149.59,70290000
-1983-03-18 00:00:00,149.59,150.29,149.56,149.9,75110000
-1983-03-21 00:00:00,149.82,151.2,149.32,151.19,72160000
-1983-03-22 00:00:00,151.21,151.59,150.6,150.66,79610000
-1983-03-23 00:00:00,150.65,152.98,150.65,152.81,94980000
-1983-03-24 00:00:00,152.82,153.78,152.82,153.37,92340000
-1983-03-25 00:00:00,153.37,153.71,152.3,152.67,77330000
-1983-03-28 00:00:00,152.67,152.67,151.56,151.85,58510000
-1983-03-29 00:00:00,151.85,152.46,151.42,151.59,65300000
-1983-03-30 00:00:00,151.6,153.39,151.6,153.39,75800000
-1983-03-31 00:00:00,153.41,155.02,152.86,152.96,100570000
-1983-04-04 00:00:00,152.92,153.02,152.23,153.02,66010000
-1983-04-05 00:00:00,153.04,153.92,151.81,151.9,76810000
-1983-04-06 00:00:00,151.9,151.9,150.17,151.04,77140000
-1983-04-07 00:00:00,151.04,151.76,150.81,151.76,69480000
-1983-04-08 00:00:00,151.77,152.85,151.39,152.85,67710000
-1983-04-11 00:00:00,152.87,155.14,152.87,155.14,81440000
-1983-04-12 00:00:00,155.15,155.82,154.78,155.82,79900000
-1983-04-13 00:00:00,155.82,157.22,155.82,156.77,100520000
-1983-04-14 00:00:00,156.8,158.12,156.55,158.12,90160000
-1983-04-15 00:00:00,158.11,158.75,158.11,158.75,89590000
-1983-04-18 00:00:00,158.75,159.75,158.41,159.74,88560000
-1983-04-19 00:00:00,159.74,159.74,158.54,158.71,91210000
-1983-04-20 00:00:00,158.71,160.83,158.71,160.71,110240000
-1983-04-21 00:00:00,160.73,161.08,159.96,160.05,106170000
-1983-04-22 00:00:00,160.04,160.76,160.02,160.42,92270000
-1983-04-25 00:00:00,160.43,160.83,158.72,158.81,90150000
-1983-04-26 00:00:00,158.81,161.81,158.07,161.81,91210000
-1983-04-27 00:00:00,161.85,162.77,160.76,161.44,118140000
-1983-04-28 00:00:00,161.44,162.96,161.44,162.95,94410000
-1983-04-29 00:00:00,162.97,164.43,162.72,164.43,105750000
-1983-05-02 00:00:00,164.41,164.42,161.99,162.11,88170000
-1983-05-03 00:00:00,162.1,162.35,160.8,162.34,89550000
-1983-05-04 00:00:00,162.38,163.64,162.38,163.31,101690000
-1983-05-05 00:00:00,163.35,164.3,163.35,164.28,107860000
-1983-05-06 00:00:00,164.3,166.99,164.3,166.1,128200000
-1983-05-09 00:00:00,166.1,166.46,164.9,165.81,93670000
-1983-05-10 00:00:00,165.82,166.4,165.74,165.95,104010000
-1983-05-11 00:00:00,165.95,166.3,164.53,164.96,99820000
-1983-05-12 00:00:00,164.98,165.35,163.82,164.25,84060000
-1983-05-13 00:00:00,164.26,165.23,164.26,164.91,83110000
-1983-05-16 00:00:00,164.9,164.9,162.33,163.4,76250000
-1983-05-17 00:00:00,163.4,163.71,162.55,163.71,79510000
-1983-05-18 00:00:00,163.73,165.18,163.16,163.27,99780000
-1983-05-19 00:00:00,163.27,163.61,161.98,161.99,83260000
-1983-05-20 00:00:00,161.97,162.14,161.25,162.14,73150000
-1983-05-23 00:00:00,162.06,163.5,160.29,163.43,84960000
-1983-05-24 00:00:00,163.45,165.59,163.45,165.54,109850000
-1983-05-25 00:00:00,165.54,166.21,164.79,166.21,121050000
-1983-05-26 00:00:00,166.22,166.39,165.27,165.48,94980000
-1983-05-27 00:00:00,165.49,165.49,164.33,164.46,76290000
-1983-05-31 00:00:00,164.44,164.44,162.12,162.39,73910000
-1983-06-01 00:00:00,162.38,162.64,161.33,162.55,84460000
-1983-06-02 00:00:00,162.56,164.0,162.56,163.98,89750000
-1983-06-03 00:00:00,163.96,164.79,163.96,164.42,83110000
-1983-06-06 00:00:00,164.43,165.09,163.75,164.83,87670000
-1983-06-07 00:00:00,164.84,164.93,162.77,162.77,88550000
-1983-06-08 00:00:00,162.78,162.78,161.35,161.36,96600000
-1983-06-09 00:00:00,161.37,161.92,160.8,161.83,87440000
-1983-06-10 00:00:00,161.86,162.76,161.86,162.68,78470000
-1983-06-13 00:00:00,162.7,164.84,162.7,164.84,90700000
-1983-06-14 00:00:00,164.87,165.93,164.87,165.53,97710000
-1983-06-15 00:00:00,165.52,167.12,165.07,167.12,93410000
-1983-06-16 00:00:00,167.11,169.38,167.11,169.14,124560000
-1983-06-17 00:00:00,169.11,169.64,168.6,169.13,93630000
-1983-06-20 00:00:00,169.13,170.1,168.59,169.02,84270000
-1983-06-21 00:00:00,169.03,170.6,168.25,170.53,102880000
-1983-06-22 00:00:00,170.53,171.6,170.42,170.99,110270000
-1983-06-23 00:00:00,170.99,171.0,170.13,170.57,89590000
-1983-06-24 00:00:00,170.57,170.69,170.03,170.41,80810000
-1983-06-27 00:00:00,170.4,170.46,168.32,168.46,69360000
-1983-06-28 00:00:00,168.45,168.81,165.67,165.68,82730000
-1983-06-29 00:00:00,165.78,166.64,165.43,166.64,81580000
-1983-06-30 00:00:00,167.64,167.64,167.64,167.64,76310000
-1983-07-01 00:00:00,168.11,168.64,167.77,168.64,65110000
-1983-07-05 00:00:00,166.55,168.8,165.8,166.6,67320000
-1983-07-06 00:00:00,166.71,168.88,166.49,168.48,85670000
-1983-07-07 00:00:00,168.48,169.15,167.08,167.56,97130000
-1983-07-08 00:00:00,167.56,167.98,166.95,167.08,66520000
-1983-07-11 00:00:00,167.09,168.11,167.09,168.11,61610000
-1983-07-12 00:00:00,168.05,168.05,165.51,165.53,70220000
-1983-07-13 00:00:00,165.0,165.68,164.77,165.46,68900000
-1983-07-14 00:00:00,165.61,166.96,165.61,166.01,83500000
-1983-07-15 00:00:00,166.01,166.04,164.03,164.29,63160000
-1983-07-18 00:00:00,164.28,164.29,163.3,163.95,69110000
-1983-07-19 00:00:00,163.95,165.18,163.95,164.82,74030000
-1983-07-20 00:00:00,164.89,169.29,164.89,169.29,109310000
-1983-07-21 00:00:00,169.29,169.8,168.33,169.06,101830000
-1983-07-22 00:00:00,168.51,169.08,168.4,168.89,68850000
-1983-07-25 00:00:00,167.67,169.74,167.63,169.53,73680000
-1983-07-26 00:00:00,169.62,170.63,169.26,170.53,91280000
-1983-07-27 00:00:00,170.68,170.72,167.49,167.59,99290000
-1983-07-28 00:00:00,167.32,167.79,164.99,165.04,78410000
-1983-07-29 00:00:00,165.03,165.03,161.5,162.56,95240000
-1983-08-01 00:00:00,162.34,162.78,161.55,162.04,77210000
-1983-08-02 00:00:00,162.06,163.04,161.97,162.01,74460000
-1983-08-03 00:00:00,162.01,163.44,161.52,163.44,80370000
-1983-08-04 00:00:00,163.28,163.42,159.63,161.33,100870000
-1983-08-05 00:00:00,161.33,161.88,160.89,161.74,67850000
-1983-08-08 00:00:00,161.73,161.73,159.18,159.18,71460000
-1983-08-09 00:00:00,159.2,160.14,158.5,160.13,81420000
-1983-08-10 00:00:00,160.11,161.77,159.47,161.54,82900000
-1983-08-11 00:00:00,161.55,162.14,161.41,161.54,70630000
-1983-08-12 00:00:00,161.55,162.6,161.55,162.16,71840000
-1983-08-15 00:00:00,162.22,164.76,162.22,163.7,83200000
-1983-08-16 00:00:00,163.74,163.84,162.72,163.41,71780000
-1983-08-17 00:00:00,163.58,165.4,163.43,165.29,87800000
-1983-08-18 00:00:00,165.29,165.91,163.55,163.55,82280000
-1983-08-19 00:00:00,163.58,164.27,163.22,163.98,58950000
-1983-08-22 00:00:00,164.18,165.64,163.77,164.34,76420000
-1983-08-23 00:00:00,164.33,164.33,162.54,162.77,66800000
-1983-08-24 00:00:00,162.77,162.77,161.2,161.25,72200000
-1983-08-25 00:00:00,161.27,161.28,159.96,160.84,70140000
-1983-08-26 00:00:00,160.85,162.16,160.25,162.14,61650000
-1983-08-29 00:00:00,162.14,162.32,160.97,162.25,53030000
-1983-08-30 00:00:00,162.25,163.13,162.11,162.58,62370000
-1983-08-31 00:00:00,162.55,164.4,162.32,164.4,80800000
-1983-09-01 00:00:00,164.4,164.66,163.95,164.23,76120000
-1983-09-02 00:00:00,164.25,165.07,164.21,165.0,59300000
-1983-09-06 00:00:00,165.2,167.9,165.03,167.89,87500000
-1983-09-07 00:00:00,167.9,168.48,167.46,167.96,94240000
-1983-09-08 00:00:00,167.96,168.14,167.12,167.77,79250000
-1983-09-09 00:00:00,167.77,167.77,166.91,166.92,77990000
-1983-09-12 00:00:00,166.95,169.2,165.27,165.48,114020000
-1983-09-13 00:00:00,165.48,165.48,164.17,164.8,73970000
-1983-09-14 00:00:00,164.8,165.42,164.63,165.35,73370000
-1983-09-15 00:00:00,165.39,165.58,164.38,164.38,70420000
-1983-09-16 00:00:00,164.42,166.57,164.39,166.25,75530000
-1983-09-19 00:00:00,166.27,168.09,166.26,167.62,85630000
-1983-09-20 00:00:00,167.64,169.38,167.64,169.24,103050000
-1983-09-21 00:00:00,169.27,169.3,168.21,168.41,91280000
-1983-09-22 00:00:00,168.4,169.78,168.22,169.76,97050000
-1983-09-23 00:00:00,169.76,170.17,168.88,169.51,93180000
-1983-09-26 00:00:00,169.53,170.41,169.16,170.07,86400000
-1983-09-27 00:00:00,170.02,170.02,167.95,168.43,81100000
-1983-09-28 00:00:00,168.42,168.53,167.52,168.0,75820000
-1983-09-29 00:00:00,168.02,168.35,167.23,167.23,73730000
-1983-09-30 00:00:00,167.23,167.23,165.63,166.07,70860000
-1983-10-03 00:00:00,165.99,166.07,164.93,165.81,77230000
-1983-10-04 00:00:00,165.81,166.8,165.81,166.27,90270000
-1983-10-05 00:00:00,166.29,167.74,165.92,167.74,101710000
-1983-10-06 00:00:00,167.76,170.28,167.76,170.28,118270000
-1983-10-07 00:00:00,170.32,171.1,170.31,170.8,103630000
-1983-10-10 00:00:00,170.77,172.65,170.05,172.65,67050000
-1983-10-11 00:00:00,172.59,172.59,170.34,170.34,79510000
-1983-10-12 00:00:00,170.34,170.84,169.34,169.62,75630000
-1983-10-13 00:00:00,169.63,170.12,169.13,169.87,67750000
-1983-10-14 00:00:00,169.88,169.99,169.18,169.86,71600000
-1983-10-17 00:00:00,169.85,171.18,169.63,170.43,77730000
-1983-10-18 00:00:00,170.41,170.41,167.67,167.81,91080000
-1983-10-19 00:00:00,167.81,167.81,165.67,166.73,107790000
-1983-10-20 00:00:00,166.77,167.35,166.44,166.98,86000000
-1983-10-21 00:00:00,166.97,167.23,164.98,165.95,91640000
-1983-10-24 00:00:00,165.85,165.99,163.85,165.99,85420000
-1983-10-25 00:00:00,166.0,167.15,166.0,166.47,82530000
-1983-10-26 00:00:00,166.49,166.65,165.36,165.38,79570000
-1983-10-27 00:00:00,165.31,165.38,164.41,164.84,79570000
-1983-10-28 00:00:00,164.89,165.19,163.23,163.37,81180000
-1983-10-31 00:00:00,163.37,164.58,162.86,163.55,79460000
-1983-11-01 00:00:00,163.55,163.66,162.37,163.66,84460000
-1983-11-02 00:00:00,165.21,165.21,163.55,164.84,95210000
-1983-11-03 00:00:00,164.84,164.85,163.42,163.45,85350000
-1983-11-04 00:00:00,162.68,163.45,162.22,162.44,72080000
-1983-11-07 00:00:00,162.42,162.56,161.84,161.91,69400000
-1983-11-08 00:00:00,161.91,162.15,161.63,161.76,64900000
-1983-11-09 00:00:00,161.74,163.97,161.74,163.97,83100000
-1983-11-10 00:00:00,163.99,164.71,163.97,164.41,88730000
-1983-11-11 00:00:00,164.41,166.3,164.34,166.29,74270000
-1983-11-14 00:00:00,166.29,167.58,166.27,166.58,86880000
-1983-11-15 00:00:00,166.58,166.59,165.28,165.36,77840000
-1983-11-16 00:00:00,165.36,166.41,165.34,166.08,83380000
-1983-11-17 00:00:00,166.08,166.49,165.51,166.13,80740000
-1983-11-18 00:00:00,166.08,166.13,164.5,165.09,88280000
-1983-11-21 00:00:00,165.04,166.05,165.0,166.05,97740000
-1983-11-22 00:00:00,166.05,167.26,166.05,166.84,117550000
-1983-11-23 00:00:00,166.88,167.21,166.26,166.96,108080000
-1983-11-25 00:00:00,167.02,167.2,166.73,167.18,57820000
-1983-11-28 00:00:00,167.2,167.22,166.21,166.54,78210000
-1983-11-29 00:00:00,166.54,167.92,166.17,167.91,100460000
-1983-11-30 00:00:00,167.91,168.07,166.33,166.4,120130000
-1983-12-01 00:00:00,166.37,166.77,166.08,166.49,106970000
-1983-12-02 00:00:00,166.49,166.7,165.25,165.44,93960000
-1983-12-05 00:00:00,165.44,165.79,164.71,165.76,88330000
-1983-12-06 00:00:00,165.77,165.93,165.34,165.47,89690000
-1983-12-07 00:00:00,165.47,166.34,165.35,165.91,105670000
-1983-12-08 00:00:00,165.91,166.01,164.86,165.2,96530000
-1983-12-09 00:00:00,165.2,165.29,164.5,165.08,98280000
-1983-12-12 00:00:00,165.13,165.62,164.99,165.62,77340000
-1983-12-13 00:00:00,165.62,165.63,164.85,164.93,93500000
-1983-12-14 00:00:00,164.93,164.93,163.25,163.33,85430000
-1983-12-15 00:00:00,163.33,163.33,161.66,161.66,88300000
-1983-12-16 00:00:00,161.69,162.39,161.58,162.39,81030000
-1983-12-19 00:00:00,162.34,162.88,162.27,162.32,75180000
-1983-12-20 00:00:00,162.33,162.8,161.64,162.0,83740000
-1983-12-21 00:00:00,162.0,163.57,161.99,163.56,108080000
-1983-12-22 00:00:00,163.56,164.18,163.17,163.53,106260000
-1983-12-23 00:00:00,163.27,163.31,162.9,163.22,62710000
-1983-12-27 00:00:00,163.22,164.76,163.22,164.76,63800000
-1983-12-28 00:00:00,164.69,165.34,164.3,165.34,85660000
-1983-12-29 00:00:00,165.33,165.84,164.83,164.86,86560000
-1983-12-30 00:00:00,164.86,165.05,164.58,164.93,71840000
-1984-01-03 00:00:00,164.93,164.93,163.98,164.04,71340000
-1984-01-04 00:00:00,164.09,166.78,164.04,166.78,112980000
-1984-01-05 00:00:00,166.78,169.1,166.78,168.81,159990000
-1984-01-06 00:00:00,168.81,169.31,168.49,169.28,137590000
-1984-01-09 00:00:00,169.18,169.46,168.48,168.9,107100000
-1984-01-10 00:00:00,168.9,169.54,167.87,167.95,109570000
-1984-01-11 00:00:00,167.95,168.07,167.27,167.8,98660000
-1984-01-12 00:00:00,167.79,168.4,167.68,167.75,99410000
-1984-01-13 00:00:00,167.75,168.59,166.64,167.02,101790000
-1984-01-16 00:00:00,167.02,167.55,166.77,167.18,93790000
-1984-01-17 00:00:00,167.18,167.84,167.01,167.83,92750000
-1984-01-18 00:00:00,167.83,168.34,167.02,167.55,109010000
-1984-01-19 00:00:00,167.55,167.65,166.67,167.04,98340000
-1984-01-20 00:00:00,167.04,167.06,165.87,166.21,93360000
-1984-01-23 00:00:00,166.21,166.21,164.83,164.87,82010000
-1984-01-24 00:00:00,164.87,166.35,164.84,165.94,103050000
-1984-01-25 00:00:00,165.94,167.12,164.74,164.84,113470000
-1984-01-26 00:00:00,164.84,165.55,164.12,164.24,111100000
-1984-01-27 00:00:00,164.24,164.33,163.07,163.94,103720000
-1984-01-30 00:00:00,164.4,164.67,162.4,162.87,103120000
-1984-01-31 00:00:00,162.87,163.6,162.03,163.41,113510000
-1984-02-01 00:00:00,163.41,164.0,162.27,162.74,107100000
-1984-02-02 00:00:00,162.74,163.36,162.24,163.36,111330000
-1984-02-03 00:00:00,163.44,163.98,160.82,160.91,109100000
-1984-02-06 00:00:00,160.91,160.91,158.02,158.08,109090000
-1984-02-07 00:00:00,157.91,158.81,157.01,158.74,107640000
-1984-02-08 00:00:00,158.74,159.07,155.67,155.85,96890000
-1984-02-09 00:00:00,155.85,156.17,154.3,155.42,128190000
-1984-02-10 00:00:00,155.42,156.52,155.42,156.3,92220000
-1984-02-13 00:00:00,156.3,156.32,154.13,154.95,78460000
-1984-02-14 00:00:00,154.95,156.61,154.95,156.61,91800000
-1984-02-15 00:00:00,156.61,157.48,156.1,156.25,94870000
-1984-02-16 00:00:00,155.94,156.44,155.44,156.13,81750000
-1984-02-17 00:00:00,156.13,156.8,155.51,155.74,76600000
-1984-02-21 00:00:00,155.71,155.74,154.47,154.64,71890000
-1984-02-22 00:00:00,154.52,155.1,153.94,154.31,90080000
-1984-02-23 00:00:00,154.02,154.45,152.13,154.29,100220000
-1984-02-24 00:00:00,154.31,157.51,154.29,157.51,102620000
-1984-02-27 00:00:00,157.51,159.58,157.08,159.3,99140000
-1984-02-28 00:00:00,159.3,159.3,156.59,156.82,91010000
-1984-02-29 00:00:00,156.82,158.27,156.41,157.06,92810000
-1984-03-01 00:00:00,157.06,158.19,156.77,158.19,82010000
-1984-03-02 00:00:00,158.19,159.9,158.19,159.24,108270000
-1984-03-05 00:00:00,159.24,159.24,157.59,157.89,69870000
-1984-03-06 00:00:00,157.89,158.37,156.21,156.25,83590000
-1984-03-07 00:00:00,156.25,156.25,153.81,154.57,90080000
-1984-03-08 00:00:00,154.57,155.8,154.35,155.19,80630000
-1984-03-09 00:00:00,155.12,155.19,153.77,154.35,73170000
-1984-03-12 00:00:00,154.35,156.35,154.35,156.34,84470000
-1984-03-13 00:00:00,156.34,157.93,156.34,156.78,102600000
-1984-03-14 00:00:00,156.78,157.17,156.22,156.77,77250000
-1984-03-15 00:00:00,156.78,158.05,156.73,157.41,79520000
-1984-03-16 00:00:00,157.41,160.45,157.41,159.27,118000000
-1984-03-19 00:00:00,159.27,159.27,157.28,157.78,64060000
-1984-03-20 00:00:00,157.78,159.17,157.78,158.86,86460000
-1984-03-21 00:00:00,158.86,159.26,158.59,158.66,87170000
-1984-03-22 00:00:00,158.66,158.67,156.61,156.69,87340000
-1984-03-23 00:00:00,156.69,156.92,156.02,156.86,79760000
-1984-03-26 00:00:00,156.86,157.18,156.31,156.67,69070000
-1984-03-27 00:00:00,156.67,157.3,156.61,157.3,73670000
-1984-03-28 00:00:00,157.3,159.9,157.3,159.88,104870000
-1984-03-29 00:00:00,159.88,160.46,159.52,159.52,81470000
-1984-03-30 00:00:00,159.52,159.52,158.92,159.18,71590000
-1984-04-02 00:00:00,159.18,159.87,157.63,157.98,85680000
-1984-04-03 00:00:00,157.99,158.27,157.17,157.66,87980000
-1984-04-04 00:00:00,157.66,158.11,157.29,157.54,92860000
-1984-04-05 00:00:00,157.54,158.1,154.96,155.04,101750000
-1984-04-06 00:00:00,155.04,155.48,154.12,155.48,86620000
-1984-04-09 00:00:00,155.48,155.86,154.71,155.45,71570000
-1984-04-10 00:00:00,155.45,156.57,155.45,155.87,78990000
-1984-04-11 00:00:00,155.93,156.31,154.9,155.0,80280000
-1984-04-12 00:00:00,155.0,157.74,154.17,157.73,96330000
-1984-04-13 00:00:00,157.73,158.87,157.13,157.31,99620000
-1984-04-16 00:00:00,157.31,158.35,156.49,158.32,73870000
-1984-04-17 00:00:00,158.32,159.59,158.32,158.97,98150000
-1984-04-18 00:00:00,158.97,158.97,157.64,157.9,85040000
-1984-04-19 00:00:00,157.9,158.02,157.1,158.02,75860000
-1984-04-23 00:00:00,158.02,158.05,156.79,156.8,73080000
-1984-04-24 00:00:00,156.8,158.38,156.61,158.07,87060000
-1984-04-25 00:00:00,158.07,158.77,157.8,158.65,83520000
-1984-04-26 00:00:00,158.65,160.5,158.65,160.3,98000000
-1984-04-27 00:00:00,160.3,160.69,159.77,159.89,88530000
-1984-04-30 00:00:00,159.89,160.43,159.3,160.05,72740000
-1984-05-01 00:00:00,160.05,161.69,160.05,161.68,110550000
-1984-05-02 00:00:00,161.68,162.11,161.41,161.9,107080000
-1984-05-03 00:00:00,161.9,161.9,160.95,161.2,91910000
-1984-05-04 00:00:00,161.2,161.2,158.93,159.11,98580000
-1984-05-07 00:00:00,159.11,159.48,158.63,159.47,72760000
-1984-05-08 00:00:00,159.47,160.52,159.14,160.52,81610000
-1984-05-09 00:00:00,160.52,161.31,159.39,160.11,100590000
-1984-05-10 00:00:00,160.11,160.45,159.61,160.0,101810000
-1984-05-11 00:00:00,160.0,160.0,157.42,158.49,82780000
-1984-05-14 00:00:00,158.49,158.49,157.2,157.5,64900000
-1984-05-15 00:00:00,157.5,158.27,157.29,158.0,88250000
-1984-05-16 00:00:00,158.0,158.41,157.83,157.99,89210000
-1984-05-17 00:00:00,157.99,157.99,156.15,156.57,90310000
-1984-05-18 00:00:00,156.57,156.77,155.24,155.78,81270000
-1984-05-21 00:00:00,155.78,156.11,154.63,154.73,73380000
-1984-05-22 00:00:00,154.73,154.73,152.99,153.88,88030000
-1984-05-23 00:00:00,153.88,154.02,153.1,153.15,82690000
-1984-05-24 00:00:00,153.15,153.15,150.8,151.23,99040000
-1984-05-25 00:00:00,151.23,152.02,150.85,151.62,78190000
-1984-05-29 00:00:00,151.62,151.86,149.95,150.29,69060000
-1984-05-30 00:00:00,150.29,151.43,148.68,150.35,105660000
-1984-05-31 00:00:00,150.35,150.69,149.76,150.55,81890000
-1984-06-01 00:00:00,150.55,153.24,150.55,153.24,96040000
-1984-06-04 00:00:00,153.24,155.1,153.24,154.34,96740000
-1984-06-05 00:00:00,154.34,154.34,153.28,153.65,84840000
-1984-06-06 00:00:00,153.65,155.03,153.38,155.01,83440000
-1984-06-07 00:00:00,155.01,155.11,154.36,154.92,82120000
-1984-06-08 00:00:00,154.92,155.4,154.57,155.17,67840000
-1984-06-11 00:00:00,155.17,155.17,153.0,153.06,69050000
-1984-06-12 00:00:00,153.06,153.07,151.61,152.19,84660000
-1984-06-13 00:00:00,152.19,152.85,151.86,152.13,67510000
-1984-06-14 00:00:00,152.12,152.14,150.31,150.39,79120000
-1984-06-15 00:00:00,150.49,150.71,149.02,149.03,85460000
-1984-06-18 00:00:00,149.03,151.92,148.53,151.73,94900000
-1984-06-19 00:00:00,151.73,153.0,151.73,152.61,98000000
-1984-06-20 00:00:00,151.89,154.84,150.96,154.84,99090000
-1984-06-21 00:00:00,154.84,155.64,154.05,154.51,123380000
-1984-06-22 00:00:00,154.51,154.92,153.89,154.46,98400000
-1984-06-25 00:00:00,154.46,154.67,153.86,153.97,72850000
-1984-06-26 00:00:00,153.97,153.97,152.47,152.71,82600000
-1984-06-27 00:00:00,152.71,152.88,151.3,151.64,78400000
-1984-06-28 00:00:00,151.64,153.07,151.62,152.84,77660000
-1984-06-29 00:00:00,152.84,154.08,152.82,153.18,90770000
-1984-07-02 00:00:00,153.16,153.22,152.44,153.2,69230000
-1984-07-03 00:00:00,153.2,153.86,153.1,153.7,69960000
-1984-07-05 00:00:00,153.7,153.87,152.71,152.76,66100000
-1984-07-06 00:00:00,152.76,152.76,151.63,152.24,65850000
-1984-07-09 00:00:00,152.24,153.53,151.44,153.36,74830000
-1984-07-10 00:00:00,153.36,153.53,152.57,152.89,74010000
-1984-07-11 00:00:00,152.89,152.89,150.55,150.56,89540000
-1984-07-12 00:00:00,150.56,151.06,149.63,150.03,86050000
-1984-07-13 00:00:00,150.03,151.16,150.03,150.88,75480000
-1984-07-16 00:00:00,150.88,151.6,150.01,151.6,73420000
-1984-07-17 00:00:00,151.6,152.6,151.26,152.38,82890000
-1984-07-18 00:00:00,152.38,152.38,151.11,151.4,76640000
-1984-07-19 00:00:00,151.4,151.4,150.27,150.37,85230000
-1984-07-20 00:00:00,150.37,150.58,149.07,149.55,79090000
-1984-07-23 00:00:00,149.55,149.55,147.85,148.95,77990000
-1984-07-24 00:00:00,148.95,149.28,147.78,147.82,74370000
-1984-07-25 00:00:00,147.82,149.3,147.26,148.83,90520000
-1984-07-26 00:00:00,148.83,150.16,148.83,150.08,90410000
-1984-07-27 00:00:00,150.08,151.38,149.99,151.19,101350000
-1984-07-30 00:00:00,151.19,151.19,150.14,150.19,72330000
-1984-07-31 00:00:00,150.19,150.77,149.65,150.66,86910000
-1984-08-01 00:00:00,150.66,154.08,150.66,154.08,127500000
-1984-08-02 00:00:00,154.08,157.99,154.08,157.99,172800000
-1984-08-03 00:00:00,160.28,162.56,158.0,162.35,236500000
-1984-08-06 00:00:00,162.35,165.27,162.09,162.6,203000000
-1984-08-07 00:00:00,162.6,163.58,160.81,162.72,127900000
-1984-08-08 00:00:00,162.71,163.87,161.75,161.75,121200000
-1984-08-09 00:00:00,161.75,165.88,161.47,165.54,131100000
-1984-08-10 00:00:00,165.54,168.59,165.24,165.42,171000000
-1984-08-13 00:00:00,164.84,165.49,163.98,165.43,77960000
-1984-08-14 00:00:00,165.43,166.09,164.28,164.42,81470000
-1984-08-15 00:00:00,164.42,164.42,162.75,162.8,91880000
-1984-08-16 00:00:00,162.8,164.42,162.75,163.77,93610000
-1984-08-17 00:00:00,164.3,164.61,163.78,164.14,71500000
-1984-08-20 00:00:00,164.14,164.94,163.76,164.94,75450000
-1984-08-21 00:00:00,164.94,168.22,164.93,167.83,128100000
-1984-08-22 00:00:00,167.83,168.8,166.92,167.06,116000000
-1984-08-23 00:00:00,167.06,167.78,166.61,167.12,83130000
-1984-08-24 00:00:00,167.12,167.52,167.12,167.51,69640000
-1984-08-27 00:00:00,167.51,167.51,165.81,166.44,57660000
-1984-08-28 00:00:00,166.44,167.43,166.21,167.4,70560000
-1984-08-29 00:00:00,167.4,168.21,167.03,167.09,90660000
-1984-08-30 00:00:00,167.1,167.19,166.55,166.6,70840000
-1984-08-31 00:00:00,166.6,166.68,165.78,166.68,57460000
-1984-09-04 00:00:00,166.68,166.68,164.73,164.88,62110000
-1984-09-05 00:00:00,164.88,164.88,163.84,164.29,69250000
-1984-09-06 00:00:00,164.29,165.95,164.29,165.65,91920000
-1984-09-07 00:00:00,165.65,166.31,164.22,164.37,84110000
-1984-09-10 00:00:00,164.37,165.05,163.06,164.26,74410000
-1984-09-11 00:00:00,165.22,166.17,164.28,164.45,101300000
-1984-09-12 00:00:00,164.45,164.81,164.14,164.68,77980000
-1984-09-13 00:00:00,164.68,167.94,164.68,167.94,110500000
-1984-09-14 00:00:00,167.94,169.65,167.94,168.78,137400000
-1984-09-17 00:00:00,168.78,169.37,167.99,168.87,88790000
-1984-09-18 00:00:00,168.87,168.87,167.64,167.65,107700000
-1984-09-19 00:00:00,167.65,168.76,166.89,166.94,119900000
-1984-09-20 00:00:00,166.94,167.47,166.7,167.47,92030000
-1984-09-21 00:00:00,167.47,168.67,165.66,165.67,120600000
-1984-09-24 00:00:00,165.67,166.12,164.98,165.28,76380000
-1984-09-25 00:00:00,165.28,165.97,164.45,165.62,86250000
-1984-09-26 00:00:00,165.62,167.2,165.61,166.28,100200000
-1984-09-27 00:00:00,166.75,167.18,166.33,166.96,88880000
-1984-09-28 00:00:00,166.96,166.96,165.77,166.1,78950000
-1984-10-01 00:00:00,166.1,166.1,164.48,164.62,73630000
-1984-10-02 00:00:00,164.62,165.24,163.55,163.59,89360000
-1984-10-03 00:00:00,163.59,163.59,162.2,162.44,92400000
-1984-10-04 00:00:00,162.44,163.22,162.44,162.92,76700000
-1984-10-05 00:00:00,162.92,163.32,162.51,162.68,82950000
-1984-10-08 00:00:00,162.68,162.68,161.8,162.13,46360000
-1984-10-09 00:00:00,162.13,162.84,161.62,161.67,76840000
-1984-10-10 00:00:00,161.67,162.12,160.02,162.11,94270000
-1984-10-11 00:00:00,162.11,162.87,162.0,162.78,87020000
-1984-10-12 00:00:00,162.78,164.47,162.78,164.18,92190000
-1984-10-15 00:00:00,164.18,166.15,164.09,165.77,87590000
-1984-10-16 00:00:00,165.78,165.78,164.66,164.78,82930000
-1984-10-17 00:00:00,164.78,165.04,163.71,164.14,99740000
-1984-10-18 00:00:00,164.14,168.1,163.8,168.1,149500000
-1984-10-19 00:00:00,168.08,169.62,167.31,167.96,186900000
-1984-10-22 00:00:00,167.96,168.36,167.26,167.36,81020000
-1984-10-23 00:00:00,167.36,168.27,166.83,167.09,92260000
-1984-10-24 00:00:00,167.09,167.54,166.82,167.2,91620000
-1984-10-25 00:00:00,167.2,167.62,166.17,166.31,92760000
-1984-10-26 00:00:00,166.31,166.31,164.93,165.29,83900000
-1984-10-29 00:00:00,165.29,165.29,164.67,164.78,63200000
-1984-10-30 00:00:00,164.78,167.33,164.78,166.84,95200000
-1984-10-31 00:00:00,166.74,166.95,165.99,166.09,91890000
-1984-11-01 00:00:00,166.09,167.83,166.09,167.49,107300000
-1984-11-02 00:00:00,167.49,167.95,167.24,167.42,96810000
-1984-11-05 00:00:00,167.42,168.65,167.33,168.58,84730000
-1984-11-06 00:00:00,168.58,170.41,168.58,170.41,101200000
-1984-11-07 00:00:00,170.41,170.41,168.44,169.17,110800000
-1984-11-08 00:00:00,169.19,169.27,168.27,168.68,88580000
-1984-11-09 00:00:00,168.68,169.46,167.44,167.6,83620000
-1984-11-12 00:00:00,167.65,167.65,166.67,167.36,55610000
-1984-11-13 00:00:00,167.36,167.38,165.79,165.97,69790000
-1984-11-14 00:00:00,165.97,166.43,165.39,165.99,73940000
-1984-11-15 00:00:00,165.99,166.49,165.61,165.89,81530000
-1984-11-16 00:00:00,165.89,166.24,164.09,164.1,83140000
-1984-11-19 00:00:00,164.1,164.34,163.03,163.09,69730000
-1984-11-20 00:00:00,163.1,164.47,163.1,164.18,83240000
-1984-11-21 00:00:00,164.18,164.68,163.29,164.51,81620000
-1984-11-23 00:00:00,164.52,166.92,164.52,166.92,73910000
-1984-11-26 00:00:00,166.92,166.92,165.37,165.55,76520000
-1984-11-27 00:00:00,165.55,166.85,165.07,166.29,95470000
-1984-11-28 00:00:00,166.29,166.9,164.97,165.02,86300000
-1984-11-29 00:00:00,165.02,165.02,163.78,163.91,75860000
-1984-11-30 00:00:00,163.91,163.91,162.99,163.58,77580000
-1984-12-03 00:00:00,163.58,163.58,162.29,162.82,95300000
-1984-12-04 00:00:00,162.82,163.91,162.82,163.38,81250000
-1984-12-05 00:00:00,163.38,163.4,161.93,162.1,88700000
-1984-12-06 00:00:00,162.1,163.11,161.76,162.76,96560000
-1984-12-07 00:00:00,162.76,163.31,162.26,162.26,81000000
-1984-12-10 00:00:00,162.26,163.32,161.54,162.83,81140000
-1984-12-11 00:00:00,162.83,163.18,162.56,163.07,80240000
-1984-12-12 00:00:00,163.07,163.18,162.55,162.63,78710000
-1984-12-13 00:00:00,162.63,162.92,161.54,161.81,80850000
-1984-12-14 00:00:00,161.81,163.53,161.63,162.69,95060000
-1984-12-17 00:00:00,162.69,163.63,162.44,163.61,89490000
-1984-12-18 00:00:00,163.61,168.11,163.61,168.11,169000000
-1984-12-19 00:00:00,168.11,169.03,166.84,167.16,139600000
-1984-12-20 00:00:00,167.16,167.58,166.29,166.38,93220000
-1984-12-21 00:00:00,166.34,166.38,164.62,165.51,101200000
-1984-12-24 00:00:00,165.51,166.93,165.5,166.76,55550000
-1984-12-26 00:00:00,166.76,166.76,166.29,166.47,46700000
-1984-12-27 00:00:00,166.47,166.5,165.62,165.75,70100000
-1984-12-28 00:00:00,165.75,166.32,165.67,166.26,77070000
-1984-12-31 00:00:00,166.26,167.34,166.06,167.24,80260000
-1985-01-02 00:00:00,167.2,167.2,165.19,165.37,67820000
-1985-01-03 00:00:00,165.37,166.11,164.38,164.57,88880000
-1985-01-04 00:00:00,164.55,164.55,163.36,163.68,77480000
-1985-01-07 00:00:00,163.68,164.71,163.68,164.24,86190000
-1985-01-08 00:00:00,164.24,164.59,163.91,163.99,92110000
-1985-01-09 00:00:00,163.99,165.57,163.99,165.18,99230000
-1985-01-10 00:00:00,165.18,168.31,164.99,168.31,124700000
-1985-01-11 00:00:00,168.31,168.72,167.58,167.91,107600000
-1985-01-14 00:00:00,167.91,170.55,167.58,170.51,124900000
-1985-01-15 00:00:00,170.51,171.82,170.4,170.81,155300000
-1985-01-16 00:00:00,170.81,171.94,170.41,171.19,135500000
-1985-01-17 00:00:00,171.19,171.34,170.22,170.73,113600000
-1985-01-18 00:00:00,170.73,171.42,170.66,171.32,104700000
-1985-01-21 00:00:00,171.32,175.45,171.31,175.23,146800000
-1985-01-22 00:00:00,175.23,176.63,175.14,175.48,174800000
-1985-01-23 00:00:00,175.48,177.3,175.15,177.3,144400000
-1985-01-24 00:00:00,177.3,178.16,176.56,176.71,160700000
-1985-01-25 00:00:00,176.71,177.75,176.54,177.35,122400000
-1985-01-28 00:00:00,177.35,178.19,176.56,177.4,128400000
-1985-01-29 00:00:00,177.4,179.19,176.58,179.18,115700000
-1985-01-30 00:00:00,179.18,180.27,179.05,179.39,170000000
-1985-01-31 00:00:00,179.39,179.83,178.56,179.63,132500000
-1985-02-01 00:00:00,179.63,179.63,178.44,178.63,105400000
-1985-02-04 00:00:00,178.63,180.35,177.75,180.35,113700000
-1985-02-05 00:00:00,180.35,181.53,180.07,180.61,143900000
-1985-02-06 00:00:00,180.61,181.5,180.32,180.43,141000000
-1985-02-07 00:00:00,180.43,181.96,180.43,181.82,151700000
-1985-02-08 00:00:00,181.82,182.39,181.67,182.19,116500000
-1985-02-11 00:00:00,182.19,182.19,180.11,180.51,104000000
-1985-02-12 00:00:00,180.51,180.75,179.45,180.56,111100000
-1985-02-13 00:00:00,180.56,183.86,180.5,183.35,142500000
-1985-02-14 00:00:00,183.35,183.95,182.39,182.41,139700000
-1985-02-15 00:00:00,182.41,182.65,181.23,181.6,106500000
-1985-02-19 00:00:00,181.6,181.61,180.95,181.33,90400000
-1985-02-20 00:00:00,181.33,182.1,180.64,181.18,118200000
-1985-02-21 00:00:00,181.18,181.18,180.02,180.19,104000000
-1985-02-22 00:00:00,180.19,180.41,179.23,179.36,93680000
-1985-02-25 00:00:00,179.36,179.36,178.13,179.23,89740000
-1985-02-26 00:00:00,179.23,181.58,179.16,181.17,114200000
-1985-02-27 00:00:00,181.17,181.87,180.5,180.71,107700000
-1985-02-28 00:00:00,180.71,181.21,180.33,181.18,100700000
-1985-03-01 00:00:00,181.18,183.89,181.16,183.23,139900000
-1985-03-04 00:00:00,183.23,183.41,181.4,182.06,102100000
-1985-03-05 00:00:00,182.06,182.65,181.42,182.23,116400000
-1985-03-06 00:00:00,182.23,182.25,180.59,180.65,116900000
-1985-03-07 00:00:00,180.65,180.65,179.44,179.51,112100000
-1985-03-08 00:00:00,179.51,179.97,179.07,179.1,96390000
-1985-03-11 00:00:00,179.1,179.46,178.15,178.79,84110000
-1985-03-12 00:00:00,178.79,180.14,178.7,179.66,92840000
-1985-03-13 00:00:00,179.66,179.96,178.02,178.19,101700000
-1985-03-14 00:00:00,178.19,178.53,177.61,177.84,103400000
-1985-03-15 00:00:00,177.84,178.41,176.53,176.53,105200000
-1985-03-18 00:00:00,176.53,177.66,176.53,176.88,94020000
-1985-03-19 00:00:00,176.88,179.56,176.87,179.54,119200000
-1985-03-20 00:00:00,179.54,179.78,178.79,179.08,107500000
-1985-03-21 00:00:00,179.08,180.22,178.89,179.35,95930000
-1985-03-22 00:00:00,179.35,179.92,178.86,179.04,99250000
-1985-03-25 00:00:00,179.04,179.04,177.85,177.97,74040000
-1985-03-26 00:00:00,177.97,178.86,177.88,178.43,89930000
-1985-03-27 00:00:00,178.43,179.8,178.43,179.54,101000000
-1985-03-28 00:00:00,179.54,180.6,179.43,179.54,99780000
-1985-03-29 00:00:00,179.54,180.66,179.54,180.66,101400000
-1985-04-01 00:00:00,180.66,181.27,180.43,181.27,89900000
-1985-04-02 00:00:00,181.27,181.86,180.28,180.53,101700000
-1985-04-03 00:00:00,180.53,180.53,178.64,179.11,95480000
-1985-04-04 00:00:00,179.11,179.13,178.29,179.03,86910000
-1985-04-08 00:00:00,179.03,179.46,177.86,178.03,79960000
-1985-04-09 00:00:00,178.03,178.67,177.97,178.21,83980000
-1985-04-10 00:00:00,178.21,179.9,178.21,179.42,108200000
-1985-04-11 00:00:00,179.42,180.91,179.42,180.19,108400000
-1985-04-12 00:00:00,180.19,180.55,180.06,180.54,86220000
-1985-04-15 00:00:00,180.54,181.15,180.45,180.92,80660000
-1985-04-16 00:00:00,180.92,181.78,180.19,181.2,98480000
-1985-04-17 00:00:00,181.2,181.91,181.14,181.68,96020000
-1985-04-18 00:00:00,181.68,182.56,180.75,180.84,100600000
-1985-04-19 00:00:00,180.84,181.25,180.42,181.11,81110000
-1985-04-22 00:00:00,181.11,181.23,180.25,180.7,79930000
-1985-04-23 00:00:00,180.7,181.97,180.34,181.88,108900000
-1985-04-24 00:00:00,181.88,182.27,181.74,182.26,99600000
-1985-04-25 00:00:00,182.26,183.43,182.12,183.43,108600000
-1985-04-26 00:00:00,183.43,183.61,182.11,182.18,86570000
-1985-04-29 00:00:00,182.18,182.34,180.62,180.63,88860000
-1985-04-30 00:00:00,180.63,180.63,178.86,179.83,111800000
-1985-05-01 00:00:00,179.83,180.04,178.35,178.37,101600000
-1985-05-02 00:00:00,178.37,179.01,178.37,179.01,107700000
-1985-05-03 00:00:00,179.01,180.3,179.01,180.08,94870000
-1985-05-06 00:00:00,180.08,180.56,179.82,179.99,85650000
-1985-05-07 00:00:00,179.99,181.09,179.87,180.76,100200000
-1985-05-08 00:00:00,180.76,180.76,179.96,180.62,101300000
-1985-05-09 00:00:00,180.62,181.97,180.62,181.92,111000000
-1985-05-10 00:00:00,181.92,184.74,181.92,184.28,140300000
-1985-05-13 00:00:00,184.28,184.61,184.19,184.61,85830000
-1985-05-14 00:00:00,184.61,185.17,183.65,183.87,97360000
-1985-05-15 00:00:00,183.87,185.43,183.86,184.54,106100000
-1985-05-16 00:00:00,184.54,185.74,184.54,185.66,99420000
-1985-05-17 00:00:00,185.66,187.94,185.47,187.42,124600000
-1985-05-20 00:00:00,187.42,189.98,187.42,189.72,146300000
-1985-05-21 00:00:00,189.72,189.81,188.78,189.64,130200000
-1985-05-22 00:00:00,189.64,189.64,187.71,188.56,101400000
-1985-05-23 00:00:00,188.56,188.56,187.45,187.6,101000000
-1985-05-24 00:00:00,187.6,188.29,187.29,188.29,85970000
-1985-05-28 00:00:00,188.29,188.94,187.38,187.86,90600000
-1985-05-29 00:00:00,187.86,187.86,187.11,187.68,96540000
-1985-05-30 00:00:00,187.68,188.04,187.09,187.75,108300000
-1985-05-31 00:00:00,187.75,189.59,187.45,189.55,134100000
-1985-06-03 00:00:00,189.55,190.36,188.93,189.32,125000000
-1985-06-04 00:00:00,189.32,190.27,188.88,190.04,115400000
-1985-06-05 00:00:00,190.04,191.02,190.04,190.16,143900000
-1985-06-06 00:00:00,189.75,191.06,189.13,191.06,117200000
-1985-06-07 00:00:00,191.06,191.29,189.55,189.68,99630000
-1985-06-10 00:00:00,189.68,189.68,188.82,189.51,87940000
-1985-06-11 00:00:00,189.51,189.61,188.78,189.04,102100000
-1985-06-12 00:00:00,189.04,189.04,187.59,187.61,97700000
-1985-06-13 00:00:00,187.61,187.61,185.03,185.33,107000000
-1985-06-14 00:00:00,185.33,187.1,185.33,187.1,93090000
-1985-06-17 00:00:00,187.1,187.1,185.98,186.53,82170000
-1985-06-18 00:00:00,186.53,187.65,186.51,187.34,106900000
-1985-06-19 00:00:00,187.34,187.98,186.63,186.63,108300000
-1985-06-20 00:00:00,186.63,186.74,185.97,186.73,87500000
-1985-06-21 00:00:00,186.73,189.66,186.43,189.61,125400000
-1985-06-24 00:00:00,188.77,189.61,187.84,189.15,96040000
-1985-06-25 00:00:00,189.15,190.96,189.15,189.74,115700000
-1985-06-26 00:00:00,189.74,190.26,189.44,190.06,94130000
-1985-06-27 00:00:00,190.06,191.36,190.06,191.23,106700000
-1985-06-28 00:00:00,191.23,191.85,191.04,191.85,105200000
-1985-07-01 00:00:00,191.85,192.43,191.17,192.43,96080000
-1985-07-02 00:00:00,192.43,192.63,191.84,192.01,111100000
-1985-07-03 00:00:00,192.01,192.08,191.37,191.45,98410000
-1985-07-05 00:00:00,191.45,192.67,191.45,192.52,62450000
-1985-07-08 00:00:00,192.47,192.52,191.26,191.93,83670000
-1985-07-09 00:00:00,191.93,191.93,190.81,191.05,99060000
-1985-07-10 00:00:00,191.05,192.37,190.99,192.37,108200000
-1985-07-11 00:00:00,192.37,192.95,192.28,192.94,122800000
-1985-07-12 00:00:00,192.94,193.32,192.64,193.29,120300000
-1985-07-15 00:00:00,193.29,193.84,192.55,192.72,103900000
-1985-07-16 00:00:00,192.72,194.72,192.72,194.72,132500000
-1985-07-17 00:00:00,194.86,196.07,194.72,195.65,159900000
-1985-07-18 00:00:00,195.65,195.65,194.34,194.38,131400000
-1985-07-19 00:00:00,194.38,195.13,194.28,195.13,114800000
-1985-07-22 00:00:00,195.13,195.13,193.58,194.35,93540000
-1985-07-23 00:00:00,194.35,194.98,192.28,192.55,143600000
-1985-07-24 00:00:00,192.55,192.55,190.66,191.58,128600000
-1985-07-25 00:00:00,191.58,192.23,191.17,192.06,123300000
-1985-07-26 00:00:00,192.06,192.78,191.58,192.4,107000000
-1985-07-29 00:00:00,192.4,192.42,189.53,189.6,95960000
-1985-07-30 00:00:00,189.62,190.05,189.3,189.93,102300000
-1985-07-31 00:00:00,189.93,191.33,189.93,190.92,124200000
-1985-08-01 00:00:00,190.92,192.17,190.91,192.11,121500000
-1985-08-02 00:00:00,192.11,192.11,191.27,191.48,87860000
-1985-08-05 00:00:00,191.48,191.48,189.95,190.62,79610000
-1985-08-06 00:00:00,190.62,190.72,187.87,187.93,104000000
-1985-08-07 00:00:00,187.93,187.93,187.39,187.68,100000000
-1985-08-08 00:00:00,187.68,188.96,187.68,188.95,102900000
-1985-08-09 00:00:00,188.95,189.05,188.11,188.32,81750000
-1985-08-12 00:00:00,188.32,188.32,187.43,187.63,77340000
-1985-08-13 00:00:00,187.63,188.15,186.51,187.3,80300000
-1985-08-14 00:00:00,187.3,187.87,187.3,187.41,85780000
-1985-08-15 00:00:00,187.41,187.74,186.62,187.26,86100000
-1985-08-16 00:00:00,187.26,187.26,186.1,186.1,87910000
-1985-08-19 00:00:00,186.1,186.82,186.1,186.38,67930000
-1985-08-20 00:00:00,186.38,188.27,186.38,188.08,91230000
-1985-08-21 00:00:00,188.08,189.16,188.08,189.16,94880000
-1985-08-22 00:00:00,189.11,189.23,187.2,187.36,90600000
-1985-08-23 00:00:00,187.22,187.35,186.59,187.17,75270000
-1985-08-26 00:00:00,187.17,187.44,186.46,187.31,70290000
-1985-08-27 00:00:00,187.31,188.1,187.31,188.1,82140000
-1985-08-28 00:00:00,188.1,188.83,187.9,188.83,88530000
-1985-08-29 00:00:00,188.73,188.94,188.38,188.93,85660000
-1985-08-30 00:00:00,188.93,189.13,188.0,188.63,81620000
-1985-09-03 00:00:00,188.63,188.63,187.38,187.91,81190000
-1985-09-04 00:00:00,187.91,187.92,186.97,187.37,85510000
-1985-09-05 00:00:00,187.37,187.52,186.89,187.27,94480000
-1985-09-06 00:00:00,187.27,188.43,187.27,188.24,95040000
-1985-09-09 00:00:00,188.24,188.8,187.9,188.25,89850000
-1985-09-10 00:00:00,188.25,188.26,186.5,186.9,104700000
-1985-09-11 00:00:00,186.9,186.9,184.79,185.03,100400000
-1985-09-12 00:00:00,185.03,185.21,183.49,183.69,107100000
-1985-09-13 00:00:00,183.69,184.19,182.05,182.91,111400000
-1985-09-16 00:00:00,182.91,182.91,182.45,182.88,66700000
-1985-09-17 00:00:00,182.88,182.88,180.78,181.36,111900000
-1985-09-18 00:00:00,181.36,181.83,180.81,181.71,105700000
-1985-09-19 00:00:00,181.71,183.4,181.71,183.39,100300000
-1985-09-20 00:00:00,183.39,183.99,182.04,182.05,101400000
-1985-09-23 00:00:00,182.05,184.65,182.05,184.3,104800000
-1985-09-24 00:00:00,184.3,184.3,182.42,182.62,97870000
-1985-09-25 00:00:00,182.62,182.62,180.62,180.66,92120000
-1985-09-26 00:00:00,180.66,181.29,179.45,181.29,106100000
-1985-09-30 00:00:00,181.3,182.08,181.22,182.08,103600000
-1985-10-01 00:00:00,182.06,185.08,182.02,185.07,130200000
-1985-10-02 00:00:00,185.07,185.94,184.06,184.06,147300000
-1985-10-03 00:00:00,184.06,185.17,183.59,184.36,127500000
-1985-10-04 00:00:00,184.36,184.36,182.65,183.22,101200000
-1985-10-07 00:00:00,183.22,183.22,181.3,181.87,95550000
-1985-10-08 00:00:00,181.87,182.3,181.16,181.87,97170000
-1985-10-09 00:00:00,181.87,183.27,181.87,182.52,99140000
-1985-10-10 00:00:00,182.52,182.79,182.05,182.78,90910000
-1985-10-11 00:00:00,182.78,184.28,182.61,184.28,96370000
-1985-10-14 00:00:00,184.31,186.37,184.28,186.37,78540000
-1985-10-15 00:00:00,186.37,187.16,185.66,186.08,110400000
-1985-10-16 00:00:00,186.08,187.98,186.08,187.98,117400000
-1985-10-17 00:00:00,187.98,188.52,187.42,187.66,140500000
-1985-10-18 00:00:00,187.66,188.11,186.89,187.04,107100000
-1985-10-21 00:00:00,187.04,187.3,186.79,186.96,95680000
-1985-10-22 00:00:00,186.96,188.56,186.96,188.04,111300000
-1985-10-23 00:00:00,188.04,189.09,188.04,189.09,121700000
-1985-10-24 00:00:00,189.09,189.45,188.41,188.5,123100000
-1985-10-25 00:00:00,188.5,188.51,187.32,187.52,101800000
-1985-10-28 00:00:00,187.52,187.76,186.93,187.76,97880000
-1985-10-29 00:00:00,187.76,189.78,187.76,189.23,110600000
-1985-10-30 00:00:00,189.23,190.09,189.14,190.07,120400000
-1985-10-31 00:00:00,190.07,190.15,189.35,189.82,121500000
-1985-11-01 00:00:00,189.82,191.53,189.37,191.53,129400000
-1985-11-04 00:00:00,191.45,191.96,190.66,191.25,104900000
-1985-11-05 00:00:00,191.25,192.43,190.99,192.37,119200000
-1985-11-06 00:00:00,192.37,193.01,191.83,192.76,129500000
-1985-11-07 00:00:00,192.78,192.96,192.16,192.62,119000000
-1985-11-08 00:00:00,192.62,193.97,192.53,193.72,115000000
-1985-11-11 00:00:00,193.72,197.29,193.7,197.28,126500000
-1985-11-12 00:00:00,197.28,198.66,196.97,198.08,170800000
-1985-11-13 00:00:00,198.08,198.11,196.91,197.1,109700000
-1985-11-14 00:00:00,197.1,199.19,196.88,199.06,124900000
-1985-11-15 00:00:00,199.06,199.58,197.9,198.11,130200000
-1985-11-18 00:00:00,198.11,198.71,197.51,198.71,108400000
-1985-11-19 00:00:00,198.71,199.52,198.01,198.67,126100000
-1985-11-20 00:00:00,198.67,199.2,198.52,198.99,105100000
-1985-11-21 00:00:00,198.99,201.43,198.99,201.41,150300000
-1985-11-22 00:00:00,201.41,202.01,201.05,201.52,133800000
-1985-11-25 00:00:00,201.52,201.52,200.08,200.35,91710000
-1985-11-26 00:00:00,200.35,201.16,200.11,200.67,123100000
-1985-11-27 00:00:00,200.67,202.65,200.67,202.54,143700000
-1985-11-29 00:00:00,202.54,203.4,201.92,202.17,84060000
-1985-12-02 00:00:00,202.17,202.19,200.2,200.46,103500000
-1985-12-03 00:00:00,200.46,200.98,200.1,200.86,109700000
-1985-12-04 00:00:00,200.86,204.23,200.86,204.23,153200000
-1985-12-05 00:00:00,204.23,205.86,203.79,203.88,181000000
-1985-12-06 00:00:00,203.88,203.88,202.45,202.99,125500000
-1985-12-09 00:00:00,202.99,204.65,202.98,204.25,144000000
-1985-12-10 00:00:00,204.25,205.16,203.68,204.39,156500000
-1985-12-11 00:00:00,204.39,206.68,204.17,206.31,178500000
-1985-12-12 00:00:00,206.31,207.65,205.83,206.73,170500000
-1985-12-13 00:00:00,206.73,210.31,206.73,209.94,177900000
-1985-12-16 00:00:00,209.94,213.08,209.91,212.02,176000000
-1985-12-17 00:00:00,212.02,212.45,210.58,210.65,155200000
-1985-12-18 00:00:00,210.65,211.23,209.24,209.81,137900000
-1985-12-19 00:00:00,209.81,210.13,209.25,210.02,130200000
-1985-12-20 00:00:00,210.02,211.77,210.02,210.94,170300000
-1985-12-23 00:00:00,210.57,210.94,208.44,208.57,107900000
-1985-12-24 00:00:00,208.57,208.57,206.44,207.14,78300000
-1985-12-26 00:00:00,207.14,207.76,207.05,207.65,62050000
-1985-12-27 00:00:00,207.65,209.62,207.65,209.61,81560000
-1985-12-30 00:00:00,209.61,210.7,209.17,210.68,91970000
-1985-12-31 00:00:00,210.68,211.61,210.68,211.28,112700000
-1986-01-02 00:00:00,211.28,211.28,208.93,209.59,98960000
-1986-01-03 00:00:00,209.59,210.88,209.51,210.88,105000000
-1986-01-06 00:00:00,210.88,210.98,209.93,210.65,99610000
-1986-01-07 00:00:00,210.65,213.8,210.65,213.8,153000000
-1986-01-08 00:00:00,213.8,214.57,207.49,207.97,180300000
-1986-01-09 00:00:00,207.97,207.97,204.51,206.11,176500000
-1986-01-10 00:00:00,206.11,207.33,205.52,205.96,122800000
-1986-01-13 00:00:00,205.96,206.83,205.52,206.72,108700000
-1986-01-14 00:00:00,206.72,207.37,206.06,206.64,113900000
-1986-01-15 00:00:00,206.64,208.27,206.64,208.26,122400000
-1986-01-16 00:00:00,208.26,209.18,207.61,209.17,130500000
-1986-01-17 00:00:00,209.17,209.4,207.59,208.43,132100000
-1986-01-20 00:00:00,208.43,208.43,206.62,207.53,85340000
-1986-01-21 00:00:00,207.53,207.78,205.05,205.79,128300000
-1986-01-22 00:00:00,205.79,206.03,203.41,203.49,131200000
-1986-01-23 00:00:00,203.49,204.43,202.6,204.25,130300000
-1986-01-24 00:00:00,204.25,206.43,204.25,206.43,128900000
-1986-01-27 00:00:00,206.43,207.69,206.43,207.39,122900000
-1986-01-28 00:00:00,207.42,209.82,207.4,209.81,145700000
-1986-01-29 00:00:00,209.81,212.36,209.81,210.29,193800000
-1986-01-30 00:00:00,210.29,211.54,209.15,209.33,125300000
-1986-01-31 00:00:00,209.33,212.42,209.19,211.78,143500000
-1986-02-03 00:00:00,211.78,214.18,211.6,213.96,145300000
-1986-02-04 00:00:00,213.96,214.57,210.82,212.79,175700000
-1986-02-05 00:00:00,212.84,213.03,211.21,212.96,134300000
-1986-02-06 00:00:00,212.96,214.51,212.6,213.47,146100000
-1986-02-07 00:00:00,213.47,215.27,211.13,214.56,144400000
-1986-02-10 00:00:00,214.56,216.24,214.47,216.24,129900000
-1986-02-11 00:00:00,216.24,216.67,215.54,215.92,141300000
-1986-02-12 00:00:00,215.92,216.28,215.13,215.97,136400000
-1986-02-13 00:00:00,215.97,217.41,215.38,217.4,136500000
-1986-02-14 00:00:00,217.4,219.76,217.22,219.76,155600000
-1986-02-18 00:00:00,219.76,222.45,219.26,222.45,160200000
-1986-02-19 00:00:00,222.45,222.96,219.73,219.76,152000000
-1986-02-20 00:00:00,219.76,222.22,219.22,222.22,139700000
-1986-02-21 00:00:00,222.22,224.62,222.22,224.62,177600000
-1986-02-24 00:00:00,224.58,225.29,223.31,224.34,144700000
-1986-02-25 00:00:00,224.34,224.4,222.63,223.79,148000000
-1986-02-26 00:00:00,223.72,224.59,223.15,224.04,158000000
-1986-02-27 00:00:00,224.04,226.88,223.41,226.77,181700000
-1986-02-28 00:00:00,226.77,227.92,225.42,226.92,191700000
-1986-03-03 00:00:00,226.92,226.92,224.41,225.42,142700000
-1986-03-04 00:00:00,225.42,227.33,223.94,224.38,174500000
-1986-03-05 00:00:00,224.14,224.37,222.18,224.34,154600000
-1986-03-06 00:00:00,224.39,225.5,224.13,225.13,159000000
-1986-03-07 00:00:00,225.13,226.33,224.44,225.57,163200000
-1986-03-10 00:00:00,225.57,226.98,225.36,226.58,129900000
-1986-03-11 00:00:00,226.58,231.81,226.58,231.69,187300000
-1986-03-12 00:00:00,231.69,234.7,231.68,232.54,210300000
-1986-03-13 00:00:00,232.54,233.89,231.27,233.19,171500000
-1986-03-14 00:00:00,233.19,236.55,232.58,236.55,181900000
-1986-03-17 00:00:00,236.55,236.55,233.69,234.67,137500000
-1986-03-18 00:00:00,234.67,236.52,234.14,235.78,148000000
-1986-03-19 00:00:00,235.78,236.52,235.13,235.6,150000000
-1986-03-20 00:00:00,235.6,237.09,235.6,236.54,148000000
-1986-03-21 00:00:00,236.54,237.35,233.29,233.34,199100000
-1986-03-24 00:00:00,233.34,235.33,232.92,235.33,143800000
-1986-03-25 00:00:00,235.33,235.33,233.62,234.72,139300000
-1986-03-26 00:00:00,234.72,237.79,234.71,237.3,161500000
-1986-03-27 00:00:00,237.3,240.11,237.3,238.97,178100000
-1986-03-31 00:00:00,238.97,239.86,238.08,238.9,134400000
-1986-04-01 00:00:00,238.9,239.1,234.57,235.14,167400000
-1986-04-02 00:00:00,235.14,235.71,233.4,235.71,145300000
-1986-04-03 00:00:00,235.71,236.42,232.07,232.47,148200000
-1986-04-04 00:00:00,232.47,232.56,228.32,228.69,147300000
-1986-04-07 00:00:00,228.69,228.83,226.3,228.63,129800000
-1986-04-08 00:00:00,228.63,233.7,228.63,233.52,146300000
-1986-04-09 00:00:00,233.52,235.57,232.13,233.75,156300000
-1986-04-10 00:00:00,233.75,236.54,233.75,236.44,184800000
-1986-04-11 00:00:00,236.44,237.85,235.13,235.97,139400000
-1986-04-14 00:00:00,235.97,237.48,235.43,237.28,106700000
-1986-04-15 00:00:00,237.28,238.09,236.64,237.73,123700000
-1986-04-16 00:00:00,237.73,242.57,237.73,242.22,173800000
-1986-04-17 00:00:00,242.22,243.36,241.89,243.03,161400000
-1986-04-18 00:00:00,243.03,243.47,241.74,242.38,153600000
-1986-04-21 00:00:00,242.38,244.78,241.88,244.74,136100000
-1986-04-22 00:00:00,244.74,245.47,241.3,242.42,161500000
-1986-04-23 00:00:00,242.42,242.42,240.08,241.75,149700000
-1986-04-24 00:00:00,241.75,243.13,241.65,242.02,146600000
-1986-04-25 00:00:00,242.02,242.8,240.91,242.29,142300000
-1986-04-28 00:00:00,242.29,243.08,241.23,243.08,123900000
-1986-04-29 00:00:00,243.08,243.57,239.23,240.51,148800000
-1986-04-30 00:00:00,240.52,240.52,235.26,235.52,147500000
-1986-05-01 00:00:00,235.52,236.01,234.21,235.16,146500000
-1986-05-02 00:00:00,235.16,236.52,234.15,234.79,126300000
-1986-05-05 00:00:00,234.79,237.73,234.79,237.73,102400000
-1986-05-06 00:00:00,237.73,238.28,236.26,237.24,121200000
-1986-05-07 00:00:00,236.56,237.24,233.98,236.08,129900000
-1986-05-08 00:00:00,236.08,237.96,236.08,237.13,136000000
-1986-05-09 00:00:00,237.13,238.01,235.85,237.85,137400000
-1986-05-12 00:00:00,237.85,238.53,237.02,237.58,125400000
-1986-05-13 00:00:00,237.58,237.87,236.02,236.41,119200000
-1986-05-14 00:00:00,236.41,237.54,235.85,237.54,132100000
-1986-05-15 00:00:00,237.54,237.54,233.93,234.43,131600000
-1986-05-16 00:00:00,234.43,234.43,232.26,232.76,113500000
-1986-05-19 00:00:00,232.76,233.54,232.41,233.2,85840000
-1986-05-20 00:00:00,233.2,236.12,232.58,236.11,113000000
-1986-05-21 00:00:00,236.11,236.83,235.45,235.45,117100000
-1986-05-22 00:00:00,235.45,240.25,235.45,240.12,144900000
-1986-05-23 00:00:00,240.12,242.16,240.12,241.35,130200000
-1986-05-27 00:00:00,241.35,244.76,241.35,244.75,121200000
-1986-05-28 00:00:00,244.75,247.4,244.75,246.63,159600000
-1986-05-29 00:00:00,246.63,248.32,245.29,247.98,135700000
-1986-05-30 00:00:00,247.98,249.19,246.43,247.35,151200000
-1986-06-02 00:00:00,246.04,247.74,243.83,245.04,120600000
-1986-06-03 00:00:00,245.04,245.51,243.67,245.51,114700000
-1986-06-04 00:00:00,245.51,246.3,242.59,243.94,117000000
-1986-06-05 00:00:00,243.94,245.66,243.41,245.65,110900000
-1986-06-06 00:00:00,245.65,246.07,244.43,245.67,110900000
-1986-06-09 00:00:00,245.67,245.67,239.68,239.96,123300000
-1986-06-10 00:00:00,239.96,240.08,238.23,239.58,125000000
-1986-06-11 00:00:00,239.58,241.13,239.21,241.13,127400000
-1986-06-12 00:00:00,241.24,241.64,240.7,241.49,109100000
-1986-06-13 00:00:00,241.71,245.91,241.71,245.73,141200000
-1986-06-16 00:00:00,245.73,246.5,245.17,246.13,112100000
-1986-06-17 00:00:00,246.13,246.26,243.6,244.35,123100000
-1986-06-18 00:00:00,244.35,245.25,242.57,244.99,117000000
-1986-06-19 00:00:00,244.99,245.8,244.05,244.06,129000000
-1986-06-20 00:00:00,244.06,247.6,243.98,247.58,149100000
-1986-06-23 00:00:00,247.58,247.58,244.45,245.26,123800000
-1986-06-24 00:00:00,245.26,248.26,244.53,247.03,140600000
-1986-06-25 00:00:00,247.03,250.13,247.03,248.93,161800000
-1986-06-26 00:00:00,248.93,249.43,247.72,248.74,134100000
-1986-06-27 00:00:00,248.74,249.74,248.74,249.6,123800000
-1986-06-30 00:00:00,249.6,251.81,249.6,250.84,135100000
-1986-07-01 00:00:00,250.67,252.04,250.53,252.04,147700000
-1986-07-02 00:00:00,252.04,253.2,251.79,252.7,150000000
-1986-07-03 00:00:00,252.7,252.94,251.23,251.79,108300000
-1986-07-07 00:00:00,251.79,251.81,243.63,244.05,138200000
-1986-07-08 00:00:00,244.05,244.06,239.07,241.59,174100000
-1986-07-09 00:00:00,241.59,243.07,241.46,242.82,142900000
-1986-07-10 00:00:00,242.82,243.44,239.66,243.01,146200000
-1986-07-11 00:00:00,243.01,243.48,241.68,242.22,124500000
-1986-07-14 00:00:00,242.22,242.22,238.04,238.11,123200000
-1986-07-15 00:00:00,238.09,238.12,233.6,233.66,184000000
-1986-07-16 00:00:00,233.66,236.19,233.66,235.01,160800000
-1986-07-17 00:00:00,235.01,236.65,235.01,236.07,132400000
-1986-07-18 00:00:00,236.07,238.22,233.94,236.36,149700000
-1986-07-21 00:00:00,236.36,236.45,235.53,236.24,106300000
-1986-07-22 00:00:00,236.24,238.42,235.92,238.18,138500000
-1986-07-23 00:00:00,238.19,239.25,238.17,238.67,133300000
-1986-07-24 00:00:00,238.69,239.05,237.32,237.95,134700000
-1986-07-25 00:00:00,237.99,240.36,237.95,240.22,132000000
-1986-07-28 00:00:00,240.2,240.25,235.23,236.01,128000000
-1986-07-29 00:00:00,235.72,236.01,234.4,234.55,115700000
-1986-07-30 00:00:00,234.57,237.38,233.07,236.59,146700000
-1986-07-31 00:00:00,236.59,236.92,235.89,236.12,112700000
-1986-08-01 00:00:00,236.12,236.89,234.59,234.91,114900000
-1986-08-04 00:00:00,234.91,236.86,231.92,235.99,130000000
-1986-08-05 00:00:00,235.99,238.31,235.97,237.03,153100000
-1986-08-06 00:00:00,237.03,237.35,235.48,236.84,127500000
-1986-08-07 00:00:00,236.84,238.02,236.31,237.04,122400000
-1986-08-08 00:00:00,237.04,238.06,236.37,236.88,106300000
-1986-08-11 00:00:00,236.88,241.2,236.87,240.68,125600000
-1986-08-12 00:00:00,240.68,243.37,240.35,243.34,131700000
-1986-08-13 00:00:00,243.34,246.51,243.06,245.67,156400000
-1986-08-14 00:00:00,245.67,246.79,245.53,246.25,123800000
-1986-08-15 00:00:00,246.25,247.15,245.7,247.15,123500000
-1986-08-18 00:00:00,247.15,247.83,245.48,247.38,112800000
-1986-08-19 00:00:00,247.38,247.42,245.82,246.51,109300000
-1986-08-20 00:00:00,246.53,249.77,246.51,249.77,156600000
-1986-08-21 00:00:00,249.77,250.45,249.11,249.67,135200000
-1986-08-22 00:00:00,249.67,250.61,249.27,250.19,118100000
-1986-08-25 00:00:00,250.19,250.26,247.76,247.81,104400000
-1986-08-26 00:00:00,247.81,252.91,247.81,252.84,156600000
-1986-08-27 00:00:00,252.84,254.24,252.66,253.3,143300000
-1986-08-28 00:00:00,253.3,253.67,251.91,252.84,125100000
-1986-08-29 00:00:00,252.84,254.07,251.73,252.93,125300000
-1986-09-02 00:00:00,252.93,253.3,248.14,248.52,135500000
-1986-09-03 00:00:00,248.52,250.08,247.59,250.08,154300000
-1986-09-04 00:00:00,250.08,254.01,250.03,253.83,189400000
-1986-09-05 00:00:00,253.83,254.13,250.33,250.47,180600000
-1986-09-08 00:00:00,250.47,250.47,247.02,248.14,153300000
-1986-09-09 00:00:00,248.14,250.21,246.94,247.67,137500000
-1986-09-10 00:00:00,247.67,247.76,246.11,247.06,140300000
-1986-09-11 00:00:00,247.06,247.06,234.67,235.18,237600000
-1986-09-12 00:00:00,235.18,235.45,228.74,230.67,240500000
-1986-09-15 00:00:00,230.67,232.82,229.44,231.94,155600000
-1986-09-16 00:00:00,231.93,231.94,228.32,231.72,131200000
-1986-09-17 00:00:00,231.73,233.81,231.38,231.68,141000000
-1986-09-18 00:00:00,231.67,232.87,230.57,232.31,132200000
-1986-09-19 00:00:00,232.3,232.31,230.69,232.21,153900000
-1986-09-22 00:00:00,232.2,234.93,232.2,234.93,126100000
-1986-09-23 00:00:00,234.96,235.88,234.5,235.67,132600000
-1986-09-24 00:00:00,235.66,237.06,235.53,236.28,134600000
-1986-09-25 00:00:00,231.83,236.28,230.67,231.83,134300000
-1986-09-26 00:00:00,231.83,233.68,230.64,232.23,115300000
-1986-09-29 00:00:00,232.23,232.23,228.08,229.91,115600000
-1986-09-30 00:00:00,229.91,233.01,229.91,231.32,124900000
-1986-10-01 00:00:00,231.32,234.62,231.32,233.6,143600000
-1986-10-02 00:00:00,233.6,234.33,232.77,233.92,128100000
-1986-10-03 00:00:00,233.92,236.16,232.79,233.71,128100000
-1986-10-06 00:00:00,233.71,235.34,233.17,234.78,88250000
-1986-10-07 00:00:00,234.74,235.18,233.46,234.41,125100000
-1986-10-08 00:00:00,234.41,236.84,233.68,236.68,141700000
-1986-10-09 00:00:00,236.67,238.2,235.72,235.85,153400000
-1986-10-10 00:00:00,235.84,236.27,235.31,235.48,105100000
-1986-10-13 00:00:00,235.52,235.91,235.02,235.91,54990000
-1986-10-14 00:00:00,235.9,236.37,234.37,235.37,116800000
-1986-10-15 00:00:00,235.36,239.03,235.27,238.8,144300000
-1986-10-16 00:00:00,238.83,240.18,238.8,239.53,156900000
-1986-10-17 00:00:00,239.5,239.53,237.71,238.84,124100000
-1986-10-20 00:00:00,238.84,238.84,234.78,235.97,109000000
-1986-10-21 00:00:00,236.03,236.49,234.95,235.88,110000000
-1986-10-22 00:00:00,235.89,236.64,235.82,236.26,114000000
-1986-10-23 00:00:00,236.28,239.76,236.26,239.28,150900000
-1986-10-24 00:00:00,239.3,239.65,238.25,238.26,137500000
-1986-10-27 00:00:00,238.22,238.77,236.72,238.77,133200000
-1986-10-28 00:00:00,238.81,240.58,238.77,239.26,145900000
-1986-10-29 00:00:00,239.23,241.0,238.98,240.94,164400000
-1986-10-30 00:00:00,240.97,244.08,240.94,243.71,194200000
-1986-10-31 00:00:00,243.7,244.51,242.95,243.98,147200000
-1986-11-03 00:00:00,243.97,245.8,243.93,245.8,138200000
-1986-11-04 00:00:00,245.8,246.43,244.42,246.2,163200000
-1986-11-05 00:00:00,246.09,247.05,245.21,246.58,183200000
-1986-11-06 00:00:00,246.54,246.9,244.3,245.87,165300000
-1986-11-07 00:00:00,245.85,246.13,244.92,245.77,142300000
-1986-11-10 00:00:00,245.75,246.22,244.68,246.13,120200000
-1986-11-11 00:00:00,246.15,247.1,246.12,247.08,118500000
-1986-11-12 00:00:00,247.06,247.67,245.68,246.64,162200000
-1986-11-13 00:00:00,246.63,246.66,242.98,243.02,164000000
-1986-11-14 00:00:00,243.01,244.51,241.96,244.5,172100000
-1986-11-17 00:00:00,244.5,244.8,242.29,243.21,133300000
-1986-11-18 00:00:00,243.2,243.23,236.65,236.78,185300000
-1986-11-19 00:00:00,236.77,237.94,235.51,237.66,183300000
-1986-11-20 00:00:00,237.66,242.05,237.66,242.05,158100000
-1986-11-21 00:00:00,242.03,246.38,241.97,245.86,200700000
-1986-11-24 00:00:00,245.86,248.0,245.21,247.45,150800000
-1986-11-25 00:00:00,247.44,248.18,246.3,248.17,154600000
-1986-11-26 00:00:00,248.14,248.9,247.73,248.77,152000000
-1986-11-28 00:00:00,248.82,249.22,248.07,249.22,93530000
-1986-12-01 00:00:00,249.22,249.22,245.72,249.05,133800000
-1986-12-02 00:00:00,249.06,254.0,249.05,254.0,230400000
-1986-12-03 00:00:00,254.0,254.87,253.24,253.85,200100000
-1986-12-04 00:00:00,253.85,254.42,252.88,253.04,156900000
-1986-12-05 00:00:00,253.05,253.89,250.71,251.17,139800000
-1986-12-08 00:00:00,251.16,252.36,248.82,251.16,159000000
-1986-12-09 00:00:00,251.16,251.27,249.25,249.28,128700000
-1986-12-10 00:00:00,249.28,251.53,248.94,250.96,139700000
-1986-12-11 00:00:00,250.97,250.98,247.15,248.17,136000000
-1986-12-12 00:00:00,248.17,248.31,247.02,247.35,126600000
-1986-12-15 00:00:00,247.31,248.23,244.92,248.21,148200000
-1986-12-16 00:00:00,248.21,250.04,247.4,250.04,157000000
-1986-12-17 00:00:00,250.01,250.04,247.19,247.56,148800000
-1986-12-18 00:00:00,247.56,247.81,246.45,246.78,155400000
-1986-12-19 00:00:00,246.79,249.96,245.89,249.73,244700000
-1986-12-22 00:00:00,249.73,249.73,247.45,248.75,157600000
-1986-12-23 00:00:00,248.75,248.75,245.85,246.34,188700000
-1986-12-24 00:00:00,246.34,247.22,246.02,246.75,95410000
-1986-12-26 00:00:00,246.75,247.09,246.73,246.92,48860000
-1986-12-29 00:00:00,246.9,246.92,244.31,244.67,99800000
-1986-12-30 00:00:00,244.66,244.67,243.04,243.37,126200000
-1986-12-31 00:00:00,243.37,244.03,241.28,242.17,139200000
-1987-01-02 00:00:00,242.17,246.45,242.17,246.45,91880000
-1987-01-05 00:00:00,246.45,252.57,246.45,252.19,181900000
-1987-01-06 00:00:00,252.2,253.99,252.14,252.78,189300000
-1987-01-07 00:00:00,252.78,255.72,252.65,255.33,190900000
-1987-01-08 00:00:00,255.36,257.28,254.97,257.28,194500000
-1987-01-09 00:00:00,257.26,259.2,256.11,258.73,193000000
-1987-01-12 00:00:00,258.72,261.36,257.92,260.3,184200000
-1987-01-13 00:00:00,260.3,260.45,259.21,259.95,170900000
-1987-01-14 00:00:00,259.95,262.72,259.62,262.64,214200000
-1987-01-15 00:00:00,262.65,266.68,262.64,265.49,253100000
-1987-01-16 00:00:00,265.46,267.24,264.31,266.28,218400000
-1987-01-19 00:00:00,266.26,269.34,264.0,269.34,162800000
-1987-01-20 00:00:00,269.34,271.03,267.65,269.04,224800000
-1987-01-21 00:00:00,269.04,270.87,267.35,267.84,184200000
-1987-01-22 00:00:00,267.84,274.05,267.32,273.91,188700000
-1987-01-23 00:00:00,273.91,280.96,268.41,270.1,302400000
-1987-01-26 00:00:00,270.1,270.4,267.73,269.61,138900000
-1987-01-27 00:00:00,269.61,274.31,269.61,273.75,192300000
-1987-01-28 00:00:00,273.75,275.71,273.03,275.4,195800000
-1987-01-29 00:00:00,275.4,276.85,272.54,274.24,205300000
-1987-01-30 00:00:00,274.24,274.24,271.38,274.08,163400000
-1987-02-02 00:00:00,274.08,277.35,273.16,276.45,177400000
-1987-02-03 00:00:00,276.45,277.83,275.84,275.99,198100000
-1987-02-04 00:00:00,275.99,279.65,275.35,279.64,222400000
-1987-02-05 00:00:00,279.64,282.26,278.66,281.16,256700000
-1987-02-06 00:00:00,281.16,281.79,279.87,280.04,184100000
-1987-02-09 00:00:00,280.04,280.04,277.24,278.16,143300000
-1987-02-10 00:00:00,278.16,278.16,273.49,275.07,168300000
-1987-02-11 00:00:00,275.07,277.71,274.71,277.54,172400000
-1987-02-12 00:00:00,277.54,278.04,273.89,275.62,200400000
-1987-02-13 00:00:00,275.62,280.91,275.01,279.7,184400000
-1987-02-17 00:00:00,279.7,285.49,279.7,285.49,187800000
-1987-02-18 00:00:00,285.49,287.55,282.97,285.42,218200000
-1987-02-19 00:00:00,285.42,286.24,283.84,285.57,181500000
-1987-02-20 00:00:00,285.57,285.98,284.31,285.48,175800000
-1987-02-23 00:00:00,285.48,285.5,279.37,282.38,170500000
-1987-02-24 00:00:00,282.38,283.33,281.45,282.88,151300000
-1987-02-25 00:00:00,282.88,285.35,282.14,284.0,184100000
-1987-02-26 00:00:00,284.0,284.4,280.73,282.96,165800000
-1987-02-27 00:00:00,282.96,284.55,282.77,284.2,142800000
-1987-03-02 00:00:00,284.17,284.83,282.3,283.0,156700000
-1987-03-03 00:00:00,283.0,284.19,282.92,284.12,149200000
-1987-03-04 00:00:00,284.12,288.62,284.12,288.62,198400000
-1987-03-05 00:00:00,288.62,291.24,288.6,290.52,205400000
-1987-03-06 00:00:00,290.52,290.67,288.77,290.66,181600000
-1987-03-09 00:00:00,290.66,290.66,287.12,288.3,165400000
-1987-03-10 00:00:00,288.3,290.87,287.89,290.86,174800000
-1987-03-11 00:00:00,290.87,292.51,289.33,290.31,186900000
-1987-03-12 00:00:00,290.33,291.91,289.66,291.22,174500000
-1987-03-13 00:00:00,291.22,291.79,289.88,289.89,150900000
-1987-03-16 00:00:00,289.88,289.89,286.64,288.23,134900000
-1987-03-17 00:00:00,288.09,292.47,287.96,292.47,177300000
-1987-03-18 00:00:00,292.49,294.58,290.87,292.78,198100000
-1987-03-19 00:00:00,292.73,294.46,292.26,294.08,166100000
-1987-03-20 00:00:00,294.08,298.17,294.08,298.17,234000000
-1987-03-23 00:00:00,298.16,301.17,297.5,301.16,189100000
-1987-03-24 00:00:00,301.17,301.92,300.14,301.64,189900000
-1987-03-25 00:00:00,301.52,301.85,299.36,300.38,171300000
-1987-03-26 00:00:00,300.39,302.72,300.38,300.93,196000000
-1987-03-27 00:00:00,300.96,301.41,296.06,296.13,184400000
-1987-03-30 00:00:00,296.1,296.13,286.69,289.2,208400000
-1987-03-31 00:00:00,289.21,291.87,289.07,291.7,171800000
-1987-04-01 00:00:00,291.59,292.38,288.34,292.38,182600000
-1987-04-02 00:00:00,292.41,294.47,292.02,293.63,183000000
-1987-04-03 00:00:00,293.64,301.3,292.3,300.41,213400000
-1987-04-06 00:00:00,300.46,302.21,300.41,301.95,173700000
-1987-04-07 00:00:00,301.94,303.65,296.67,296.69,186400000
-1987-04-08 00:00:00,296.72,299.2,295.18,297.26,179800000
-1987-04-09 00:00:00,297.25,297.71,291.5,292.86,180300000
-1987-04-10 00:00:00,292.82,293.74,290.94,292.49,169500000
-1987-04-13 00:00:00,292.48,293.36,285.62,285.62,181000000
-1987-04-14 00:00:00,285.61,285.62,275.67,279.16,266500000
-1987-04-15 00:00:00,279.17,285.14,279.16,284.44,198200000
-1987-04-16 00:00:00,284.45,289.57,284.44,286.91,189600000
-1987-04-20 00:00:00,286.91,288.36,284.55,286.09,139100000
-1987-04-21 00:00:00,285.88,293.07,282.89,293.07,191300000
-1987-04-22 00:00:00,293.05,293.46,286.98,287.19,185900000
-1987-04-23 00:00:00,287.19,289.12,284.28,286.82,173900000
-1987-04-24 00:00:00,286.81,286.82,281.18,281.52,178000000
-1987-04-27 00:00:00,281.52,284.45,276.22,281.83,222700000
-1987-04-28 00:00:00,281.83,285.95,281.83,282.51,180100000
-1987-04-29 00:00:00,282.58,286.42,282.58,284.57,173600000
-1987-04-30 00:00:00,284.58,290.08,284.57,288.36,183100000
-1987-05-01 00:00:00,286.99,289.71,286.52,288.03,160100000
-1987-05-04 00:00:00,288.02,289.99,286.39,289.36,140600000
-1987-05-05 00:00:00,289.36,295.4,289.34,295.34,192300000
-1987-05-06 00:00:00,295.35,296.19,293.6,295.47,196600000
-1987-05-07 00:00:00,295.45,296.8,294.07,294.71,215200000
-1987-05-08 00:00:00,294.73,296.18,291.73,293.37,161900000
-1987-05-11 00:00:00,293.37,298.69,291.55,291.57,203700000
-1987-05-12 00:00:00,291.57,293.3,290.18,293.3,155300000
-1987-05-13 00:00:00,293.31,294.54,290.74,293.98,171000000
-1987-05-14 00:00:00,293.98,295.1,292.95,294.24,152000000
-1987-05-15 00:00:00,294.23,294.24,287.11,287.43,180800000
-1987-05-18 00:00:00,287.43,287.43,282.57,286.65,174200000
-1987-05-19 00:00:00,286.66,287.39,278.83,279.62,175400000
-1987-05-20 00:00:00,279.62,280.89,277.01,278.21,206800000
-1987-05-21 00:00:00,278.23,282.31,278.21,280.17,164800000
-1987-05-22 00:00:00,280.17,283.33,280.17,282.16,135800000
-1987-05-26 00:00:00,282.16,289.11,282.16,289.11,152500000
-1987-05-27 00:00:00,289.07,290.78,288.19,288.73,171400000
-1987-05-28 00:00:00,288.73,291.5,286.33,290.76,153800000
-1987-05-29 00:00:00,290.77,292.87,289.7,290.1,153500000
-1987-06-01 00:00:00,290.12,291.96,289.23,289.83,149300000
-1987-06-02 00:00:00,289.82,290.94,286.93,288.46,153400000
-1987-06-03 00:00:00,288.56,293.47,288.56,293.47,164200000
-1987-06-04 00:00:00,293.46,295.09,292.76,295.09,140300000
-1987-06-05 00:00:00,295.11,295.11,292.8,293.45,129100000
-1987-06-08 00:00:00,293.46,297.03,291.55,296.72,136400000
-1987-06-09 00:00:00,296.72,297.59,295.9,297.28,164200000
-1987-06-10 00:00:00,297.28,300.81,295.66,297.47,197400000
-1987-06-11 00:00:00,297.5,298.94,297.47,298.73,138900000
-1987-06-12 00:00:00,298.77,302.26,298.73,301.62,175100000
-1987-06-15 00:00:00,301.62,304.11,301.62,303.14,156900000
-1987-06-16 00:00:00,303.12,304.86,302.6,304.76,157800000
-1987-06-17 00:00:00,304.77,305.74,304.03,304.81,184700000
-1987-06-18 00:00:00,304.78,306.13,303.38,305.69,168600000
-1987-06-19 00:00:00,305.71,306.97,305.55,306.97,220500000
-1987-06-22 00:00:00,306.98,310.2,306.97,309.65,178200000
-1987-06-23 00:00:00,309.66,310.27,307.48,308.43,194200000
-1987-06-24 00:00:00,308.44,308.91,306.32,306.86,153800000
-1987-06-25 00:00:00,306.87,309.44,306.86,308.96,173500000
-1987-06-26 00:00:00,308.94,308.96,306.36,307.16,150500000
-1987-06-29 00:00:00,307.15,308.15,306.75,307.9,142500000
-1987-06-30 00:00:00,307.89,308.0,303.01,304.0,165500000
-1987-07-01 00:00:00,303.99,304.0,302.53,302.94,157000000
-1987-07-02 00:00:00,302.96,306.34,302.94,305.63,154900000
-1987-07-06 00:00:00,305.64,306.75,304.23,304.92,155000000
-1987-07-07 00:00:00,304.91,308.63,304.73,307.4,200700000
-1987-07-08 00:00:00,307.41,308.48,306.01,308.29,207500000
-1987-07-09 00:00:00,308.3,309.56,307.42,307.52,195400000
-1987-07-10 00:00:00,307.55,308.4,306.96,308.37,172100000
-1987-07-13 00:00:00,308.41,308.41,305.49,307.63,152500000
-1987-07-14 00:00:00,307.67,310.69,307.46,310.68,185900000
-1987-07-15 00:00:00,310.67,312.08,309.07,310.42,202300000
-1987-07-16 00:00:00,311.0,312.83,310.42,312.7,210900000
-1987-07-17 00:00:00,312.71,314.59,312.38,314.59,210000000
-1987-07-20 00:00:00,314.56,314.59,311.24,311.39,168100000
-1987-07-21 00:00:00,311.36,312.41,307.51,308.55,186600000
-1987-07-22 00:00:00,308.56,309.12,307.22,308.47,174700000
-1987-07-23 00:00:00,308.5,309.63,306.1,307.81,163700000
-1987-07-24 00:00:00,307.82,309.28,307.78,309.27,158400000
-1987-07-27 00:00:00,309.3,310.7,308.61,310.65,152000000
-1987-07-28 00:00:00,310.65,312.33,310.28,312.33,172600000
-1987-07-29 00:00:00,312.34,315.65,311.73,315.65,196200000
-1987-07-30 00:00:00,315.69,318.53,315.65,318.05,208000000
-1987-07-31 00:00:00,318.05,318.85,317.56,318.66,181900000
-1987-08-03 00:00:00,318.62,320.26,316.52,317.57,207800000
-1987-08-04 00:00:00,317.59,318.25,314.51,316.23,166500000
-1987-08-05 00:00:00,316.25,319.74,316.23,318.45,192700000
-1987-08-06 00:00:00,318.49,322.09,317.5,322.09,192000000
-1987-08-07 00:00:00,322.1,324.15,321.82,323.0,212700000
-1987-08-10 00:00:00,322.98,328.0,322.95,328.0,187200000
-1987-08-11 00:00:00,328.02,333.4,328.0,333.33,278100000
-1987-08-12 00:00:00,333.32,334.57,331.06,332.39,235800000
-1987-08-13 00:00:00,332.38,335.52,332.38,334.65,217100000
-1987-08-14 00:00:00,334.63,336.08,332.63,333.99,196100000
-1987-08-17 00:00:00,333.98,335.43,332.88,334.11,166100000
-1987-08-18 00:00:00,334.1,334.11,326.43,329.25,198400000
-1987-08-19 00:00:00,329.26,329.89,326.54,329.83,180900000
-1987-08-20 00:00:00,331.49,335.19,329.83,334.84,196600000
-1987-08-21 00:00:00,334.85,336.37,334.3,335.9,189600000
-1987-08-24 00:00:00,335.89,335.9,331.92,333.33,149400000
-1987-08-25 00:00:00,333.37,337.89,333.33,336.77,213500000
-1987-08-26 00:00:00,336.77,337.39,334.46,334.57,196200000
-1987-08-27 00:00:00,334.56,334.57,331.1,331.38,163600000
-1987-08-28 00:00:00,331.37,331.38,327.03,327.04,156300000
-1987-08-31 00:00:00,327.03,330.09,326.99,329.8,165800000
-1987-09-01 00:00:00,329.81,332.18,322.83,323.4,193500000
-1987-09-02 00:00:00,323.4,324.53,318.76,321.68,199900000
-1987-09-03 00:00:00,321.47,324.29,317.39,320.21,165200000
-1987-09-04 00:00:00,320.21,322.03,316.53,316.7,129100000
-1987-09-08 00:00:00,316.68,316.7,308.56,313.56,242900000
-1987-09-09 00:00:00,313.6,315.41,312.29,313.92,164900000
-1987-09-10 00:00:00,313.92,317.59,313.92,317.13,179800000
-1987-09-11 00:00:00,317.14,322.45,317.13,321.98,178000000
-1987-09-14 00:00:00,322.02,323.81,320.4,323.08,154400000
-1987-09-15 00:00:00,323.07,323.08,317.63,317.74,136200000
-1987-09-16 00:00:00,317.75,319.5,314.61,314.86,195700000
-1987-09-17 00:00:00,314.94,316.08,313.45,314.93,150700000
-1987-09-18 00:00:00,314.98,316.99,314.86,314.86,188100000
-1987-09-21 00:00:00,314.92,317.66,310.12,310.54,170100000
-1987-09-22 00:00:00,310.54,319.51,308.69,319.5,209500000
-1987-09-23 00:00:00,319.49,321.83,319.12,321.19,220300000
-1987-09-24 00:00:00,321.09,322.01,319.12,319.72,162200000
-1987-09-25 00:00:00,319.72,320.55,318.1,320.16,138000000
-1987-09-28 00:00:00,320.16,325.33,320.16,323.2,188100000
-1987-09-29 00:00:00,323.2,324.63,320.27,321.69,173500000
-1987-09-30 00:00:00,321.69,322.53,320.16,321.83,183100000
-1987-10-01 00:00:00,321.83,327.34,321.83,327.33,193200000
-1987-10-02 00:00:00,327.33,328.94,327.22,328.07,189100000
-1987-10-05 00:00:00,328.07,328.57,326.09,328.08,159700000
-1987-10-06 00:00:00,328.08,328.08,319.17,319.22,175600000
-1987-10-07 00:00:00,319.22,319.39,315.78,318.54,186300000
-1987-10-08 00:00:00,318.54,319.34,312.02,314.16,198700000
-1987-10-09 00:00:00,314.16,315.04,310.97,311.07,158300000
-1987-10-12 00:00:00,311.07,311.07,306.76,309.39,141900000
-1987-10-13 00:00:00,309.39,314.53,309.39,314.52,172900000
-1987-10-14 00:00:00,314.52,314.52,304.78,305.23,207400000
-1987-10-15 00:00:00,305.21,305.23,298.07,298.08,263200000
-1987-10-16 00:00:00,298.08,298.92,281.52,282.7,338500000
-1987-10-19 00:00:00,282.7,282.7,224.83,224.84,604300000
-1987-10-20 00:00:00,225.06,245.62,216.46,236.83,608100000
-1987-10-21 00:00:00,236.83,259.27,236.83,258.38,449600000
-1987-10-22 00:00:00,258.24,258.38,242.99,248.25,392200000
-1987-10-23 00:00:00,248.29,250.7,242.76,248.22,245600000
-1987-10-26 00:00:00,248.2,248.22,227.26,227.67,308800000
-1987-10-27 00:00:00,227.67,237.81,227.67,233.19,260200000
-1987-10-28 00:00:00,233.19,238.58,226.26,233.28,279400000
-1987-10-29 00:00:00,233.31,246.69,233.28,244.77,258100000
-1987-10-30 00:00:00,244.77,254.04,244.77,251.79,303400000
-1987-11-02 00:00:00,251.73,255.75,249.15,255.75,176000000
-1987-11-03 00:00:00,255.75,255.75,242.78,250.82,227800000
-1987-11-04 00:00:00,250.81,251.0,246.34,248.96,202500000
-1987-11-05 00:00:00,248.93,256.09,247.72,254.48,226000000
-1987-11-06 00:00:00,254.49,257.21,249.68,250.41,228290000
-1987-11-09 00:00:00,250.41,250.41,243.01,243.17,160690000
-1987-11-10 00:00:00,243.14,243.17,237.64,239.0,184310000
-1987-11-11 00:00:00,239.01,243.86,239.0,241.9,147850000
-1987-11-12 00:00:00,241.93,249.9,241.9,248.52,206280000
-1987-11-13 00:00:00,248.54,249.42,245.64,245.64,174920000
-1987-11-16 00:00:00,245.69,249.54,244.98,246.76,164340000
-1987-11-17 00:00:00,246.73,246.76,240.81,243.04,148240000
-1987-11-18 00:00:00,243.09,245.55,240.67,245.55,158270000
-1987-11-19 00:00:00,245.54,245.55,239.7,240.05,157140000
-1987-11-20 00:00:00,240.04,242.01,235.89,242.0,189170000
-1987-11-23 00:00:00,242.0,242.99,240.5,242.99,143160000
-1987-11-24 00:00:00,242.98,247.9,242.98,246.39,199520000
-1987-11-25 00:00:00,246.42,246.54,244.08,244.1,139780000
-1987-11-27 00:00:00,244.11,244.12,240.34,240.34,86360000
-1987-11-30 00:00:00,240.27,240.34,225.75,230.3,268910000
-1987-12-01 00:00:00,230.32,234.02,230.3,232.0,149870000
-1987-12-02 00:00:00,232.01,234.56,230.31,233.45,148890000
-1987-12-03 00:00:00,233.46,233.9,225.21,225.21,204160000
-1987-12-04 00:00:00,225.2,225.77,221.24,223.92,184800000
-1987-12-07 00:00:00,223.98,228.77,223.92,228.76,146660000
-1987-12-08 00:00:00,228.77,234.92,228.69,234.91,227310000
-1987-12-09 00:00:00,234.91,240.09,233.83,238.89,231430000
-1987-12-10 00:00:00,238.89,240.05,233.4,233.57,188960000
-1987-12-11 00:00:00,233.6,235.48,233.35,235.32,151680000
-1987-12-14 00:00:00,235.3,242.34,235.04,242.19,187680000
-1987-12-15 00:00:00,242.19,245.59,241.31,242.81,214970000
-1987-12-16 00:00:00,242.81,248.11,242.8,248.08,193820000
-1987-12-17 00:00:00,248.08,248.6,242.96,242.98,191780000
-1987-12-18 00:00:00,243.01,249.18,243.01,249.16,276220000
-1987-12-21 00:00:00,249.14,250.25,248.3,249.54,161790000
-1987-12-22 00:00:00,249.56,249.97,247.01,249.95,192650000
-1987-12-23 00:00:00,249.96,253.35,249.95,253.16,203110000
-1987-12-24 00:00:00,253.13,253.16,251.68,252.03,108800000
-1987-12-28 00:00:00,252.01,252.02,244.19,245.57,131220000
-1987-12-29 00:00:00,245.58,245.88,244.28,244.59,111580000
-1987-12-30 00:00:00,244.63,248.06,244.59,247.86,149230000
-1987-12-31 00:00:00,247.84,247.86,245.22,247.08,170140000
-1988-01-04 00:00:00,247.1,256.44,247.08,255.94,181810000
-1988-01-05 00:00:00,255.95,261.78,255.95,258.63,209520000
-1988-01-06 00:00:00,258.64,259.79,257.18,258.89,169730000
-1988-01-07 00:00:00,258.87,261.32,256.18,261.07,175360000
-1988-01-08 00:00:00,261.05,261.07,242.95,243.4,197300000
-1988-01-11 00:00:00,243.38,247.51,241.07,247.49,158980000
-1988-01-12 00:00:00,247.44,247.49,240.46,245.42,165730000
-1988-01-13 00:00:00,245.41,249.25,241.41,245.81,154020000
-1988-01-14 00:00:00,245.83,247.0,243.97,245.88,140570000
-1988-01-15 00:00:00,246.02,253.65,245.88,252.05,197940000
-1988-01-18 00:00:00,252.05,252.86,249.98,251.88,135100000
-1988-01-19 00:00:00,251.84,253.33,248.75,249.32,153550000
-1988-01-20 00:00:00,249.31,249.32,241.14,242.63,181660000
-1988-01-21 00:00:00,242.65,244.25,240.17,243.14,158080000
-1988-01-22 00:00:00,243.14,246.5,243.14,246.5,147050000
-1988-01-25 00:00:00,246.53,252.87,246.5,252.17,275250000
-1988-01-26 00:00:00,252.13,252.17,249.1,249.57,138380000
-1988-01-27 00:00:00,249.58,253.02,248.5,249.38,176360000
-1988-01-28 00:00:00,249.39,253.66,249.38,253.29,166430000
-1988-01-29 00:00:00,253.31,257.07,252.7,257.07,211880000
-1988-02-01 00:00:00,257.05,258.27,254.93,255.04,210660000
-1988-02-02 00:00:00,255.05,256.08,252.8,255.57,164920000
-1988-02-03 00:00:00,255.56,256.98,250.56,252.21,237270000
-1988-02-04 00:00:00,252.2,253.03,250.34,252.21,186490000
-1988-02-05 00:00:00,252.22,253.85,250.9,250.96,161310000
-1988-02-08 00:00:00,250.95,250.96,247.82,249.1,168850000
-1988-02-09 00:00:00,249.11,251.72,248.66,251.72,162350000
-1988-02-10 00:00:00,251.74,256.92,251.72,256.66,187980000
-1988-02-11 00:00:00,256.63,257.77,255.12,255.95,200760000
-1988-02-12 00:00:00,255.95,258.86,255.85,257.63,177190000
-1988-02-16 00:00:00,257.61,259.84,256.57,259.83,135380000
-1988-02-17 00:00:00,259.94,261.47,257.83,259.21,176830000
-1988-02-18 00:00:00,258.82,259.6,256.9,257.91,151430000
-1988-02-19 00:00:00,257.9,261.61,257.62,261.61,180300000
-1988-02-22 00:00:00,261.6,266.06,260.88,265.64,178930000
-1988-02-23 00:00:00,265.62,266.12,263.11,265.02,192260000
-1988-02-24 00:00:00,265.01,266.25,263.87,264.43,212730000
-1988-02-25 00:00:00,264.39,267.75,261.05,261.58,213490000
-1988-02-26 00:00:00,261.56,263.0,261.38,262.46,158060000
-1988-02-29 00:00:00,262.46,267.82,262.46,267.82,236050000
-1988-03-01 00:00:00,267.82,267.95,265.39,267.22,199990000
-1988-03-02 00:00:00,267.23,268.75,267.0,267.98,199630000
-1988-03-03 00:00:00,267.98,268.4,266.82,267.88,203310000
-1988-03-04 00:00:00,267.87,268.4,264.72,267.3,201410000
-1988-03-07 00:00:00,267.28,267.69,265.94,267.38,152980000
-1988-03-08 00:00:00,267.38,270.06,267.38,269.43,237680000
-1988-03-09 00:00:00,269.46,270.76,268.65,269.06,210900000
-1988-03-10 00:00:00,269.07,269.35,263.8,263.84,197260000
-1988-03-11 00:00:00,263.85,264.94,261.27,264.94,200020000
-1988-03-14 00:00:00,264.93,266.55,264.52,266.37,131890000
-1988-03-15 00:00:00,266.34,266.41,264.92,266.13,133170000
-1988-03-16 00:00:00,266.11,268.68,264.81,268.65,153590000
-1988-03-17 00:00:00,268.66,271.22,268.65,271.22,211920000
-1988-03-18 00:00:00,271.22,272.64,269.76,271.12,245750000
-1988-03-21 00:00:00,271.1,271.12,267.42,268.74,128830000
-1988-03-22 00:00:00,268.73,269.61,267.9,268.84,142000000
-1988-03-23 00:00:00,268.81,269.79,268.01,268.91,167370000
-1988-03-24 00:00:00,268.91,268.91,262.48,263.35,184910000
-1988-03-25 00:00:00,263.34,263.44,258.12,258.51,163170000
-1988-03-28 00:00:00,258.5,258.51,256.07,258.06,142820000
-1988-03-29 00:00:00,258.11,260.86,258.06,260.07,152690000
-1988-03-30 00:00:00,260.06,261.59,257.92,258.07,151810000
-1988-03-31 00:00:00,258.03,259.03,256.16,258.89,139870000
-1988-04-04 00:00:00,258.89,259.06,255.68,256.09,182240000
-1988-04-05 00:00:00,256.1,258.52,256.03,258.51,135290000
-1988-04-06 00:00:00,258.52,265.5,258.22,265.49,189760000
-1988-04-07 00:00:00,265.51,267.32,265.22,266.16,177840000
-1988-04-08 00:00:00,266.15,270.22,266.11,269.43,169300000
-1988-04-11 00:00:00,269.43,270.41,268.61,270.16,146370000
-1988-04-12 00:00:00,269.88,272.05,269.66,271.37,146400000
-1988-04-13 00:00:00,271.33,271.7,269.23,271.58,185120000
-1988-04-14 00:00:00,271.55,271.57,259.37,259.75,211810000
-1988-04-15 00:00:00,259.74,260.39,255.97,259.77,234160000
-1988-04-18 00:00:00,259.75,259.81,258.03,259.21,144650000
-1988-04-19 00:00:00,259.24,262.38,257.91,257.92,161910000
-1988-04-20 00:00:00,257.91,258.54,256.12,256.13,147590000
-1988-04-21 00:00:00,256.15,260.44,254.71,256.42,168440000
-1988-04-22 00:00:00,256.45,261.16,256.42,260.14,152520000
-1988-04-25 00:00:00,260.15,263.29,260.14,262.51,156950000
-1988-04-26 00:00:00,262.45,265.06,262.18,263.93,152300000
-1988-04-27 00:00:00,263.94,265.09,263.45,263.8,133810000
-1988-04-28 00:00:00,263.79,263.8,262.22,262.61,128680000
-1988-04-29 00:00:00,262.59,262.61,259.97,261.33,135620000
-1988-05-02 00:00:00,261.36,261.56,259.99,261.56,136470000
-1988-05-03 00:00:00,261.55,263.7,261.55,263.0,176920000
-1988-05-04 00:00:00,263.05,263.23,260.31,260.32,141320000
-1988-05-05 00:00:00,260.3,260.32,258.13,258.79,171840000
-1988-05-06 00:00:00,258.8,260.31,257.03,257.48,129080000
-1988-05-09 00:00:00,257.47,258.22,255.45,256.54,166320000
-1988-05-10 00:00:00,256.53,258.3,255.93,257.62,131200000
-1988-05-11 00:00:00,257.6,257.62,252.32,253.31,176720000
-1988-05-12 00:00:00,253.32,254.87,253.31,253.85,143880000
-1988-05-13 00:00:00,253.88,256.83,253.85,256.78,147240000
-1988-05-16 00:00:00,256.75,258.71,256.28,258.71,155010000
-1988-05-17 00:00:00,258.72,260.2,255.35,255.39,133850000
-1988-05-18 00:00:00,255.4,255.67,250.73,251.35,209420000
-1988-05-19 00:00:00,251.36,252.57,248.85,252.57,165160000
-1988-05-20 00:00:00,252.61,253.7,251.79,253.02,120600000
-1988-05-23 00:00:00,253.0,253.02,249.82,250.83,102640000
-1988-05-24 00:00:00,250.84,253.51,250.83,253.51,139930000
-1988-05-25 00:00:00,253.52,255.34,253.51,253.76,138310000
-1988-05-26 00:00:00,253.75,254.98,253.52,254.63,164260000
-1988-05-27 00:00:00,254.62,254.63,252.74,253.42,133590000
-1988-05-31 00:00:00,253.44,262.16,253.42,262.16,247610000
-1988-06-01 00:00:00,262.16,267.43,262.1,266.69,234560000
-1988-06-02 00:00:00,266.65,266.71,264.12,265.33,193540000
-1988-06-03 00:00:00,265.34,267.11,264.42,266.45,189600000
-1988-06-06 00:00:00,266.46,267.05,264.97,267.05,152460000
-1988-06-07 00:00:00,267.02,267.28,264.5,265.17,168710000
-1988-06-08 00:00:00,265.32,272.01,265.17,271.52,310030000
-1988-06-09 00:00:00,271.5,272.29,270.19,270.2,235160000
-1988-06-10 00:00:00,270.22,273.21,270.2,271.26,155710000
-1988-06-13 00:00:00,271.28,271.94,270.53,271.43,125310000
-1988-06-14 00:00:00,271.58,276.14,271.44,274.3,227150000
-1988-06-15 00:00:00,274.29,274.45,272.75,274.45,150260000
-1988-06-16 00:00:00,274.44,274.45,268.76,269.77,161550000
-1988-06-17 00:00:00,269.79,270.77,268.09,270.68,343920000
-1988-06-20 00:00:00,270.67,270.68,268.59,268.94,116750000
-1988-06-21 00:00:00,268.95,271.67,267.52,271.67,155060000
-1988-06-22 00:00:00,271.69,276.88,271.67,275.66,217510000
-1988-06-23 00:00:00,275.62,275.89,274.26,274.82,185770000
-1988-06-24 00:00:00,274.81,275.19,273.53,273.78,179880000
-1988-06-27 00:00:00,273.78,273.79,268.85,269.06,264410000
-1988-06-28 00:00:00,269.07,272.8,269.06,272.31,152370000
-1988-06-29 00:00:00,272.32,273.01,269.49,270.98,159590000
-1988-06-30 00:00:00,271.0,273.51,270.97,273.5,227410000
-1988-07-01 00:00:00,273.5,273.8,270.78,271.78,238330000
-1988-07-05 00:00:00,271.78,275.81,270.51,275.81,171790000
-1988-07-06 00:00:00,275.8,276.36,269.92,272.02,189630000
-1988-07-07 00:00:00,272.0,272.05,269.31,271.78,156100000
-1988-07-08 00:00:00,271.76,272.31,269.86,270.02,136070000
-1988-07-11 00:00:00,270.03,271.64,270.02,270.55,123300000
-1988-07-12 00:00:00,270.54,270.7,266.96,267.85,161650000
-1988-07-13 00:00:00,267.87,269.46,266.12,269.32,218930000
-1988-07-14 00:00:00,269.33,270.69,268.58,270.26,172410000
-1988-07-15 00:00:00,270.23,272.06,269.53,272.05,199710000
-1988-07-18 00:00:00,271.99,272.05,268.66,270.51,156210000
-1988-07-19 00:00:00,270.49,271.21,267.01,268.47,144110000
-1988-07-20 00:00:00,268.52,270.24,268.47,270.0,151990000
-1988-07-21 00:00:00,269.99,270.0,266.66,266.66,149460000
-1988-07-22 00:00:00,266.65,266.66,263.29,263.5,148880000
-1988-07-25 00:00:00,263.49,265.17,263.03,264.68,215140000
-1988-07-26 00:00:00,264.7,266.09,264.32,265.19,121960000
-1988-07-27 00:00:00,265.18,265.83,262.48,262.5,135890000
-1988-07-28 00:00:00,262.52,266.55,262.5,266.02,154570000
-1988-07-29 00:00:00,266.04,272.02,266.02,272.02,192340000
-1988-08-01 00:00:00,272.03,272.8,271.21,272.21,138170000
-1988-08-02 00:00:00,272.19,273.68,270.37,272.06,166660000
-1988-08-03 00:00:00,272.03,273.42,271.15,272.98,203590000
-1988-08-04 00:00:00,273.0,274.2,271.77,271.93,157240000
-1988-08-05 00:00:00,271.7,271.93,270.08,271.15,113400000
-1988-08-08 00:00:00,271.13,272.47,269.93,269.98,148800000
-1988-08-09 00:00:00,270.0,270.2,265.06,266.49,200710000
-1988-08-10 00:00:00,266.43,266.49,261.03,261.9,200950000
-1988-08-11 00:00:00,261.92,262.77,260.34,262.75,173000000
-1988-08-12 00:00:00,262.7,262.94,261.37,262.55,176960000
-1988-08-15 00:00:00,262.49,262.55,258.68,258.69,128560000
-1988-08-16 00:00:00,258.68,262.61,257.5,260.56,162790000
-1988-08-17 00:00:00,260.57,261.84,259.33,260.77,169500000
-1988-08-18 00:00:00,260.76,262.76,260.75,261.03,139820000
-1988-08-19 00:00:00,261.05,262.27,260.23,260.24,122370000
-1988-08-22 00:00:00,260.24,260.71,256.94,256.98,122250000
-1988-08-23 00:00:00,256.99,257.86,256.53,257.09,119540000
-1988-08-24 00:00:00,257.16,261.13,257.09,261.13,127800000
-1988-08-25 00:00:00,261.1,261.13,257.56,259.18,127640000
-1988-08-26 00:00:00,259.18,260.15,258.87,259.68,89240000
-1988-08-29 00:00:00,259.68,262.56,259.68,262.33,99280000
-1988-08-30 00:00:00,262.33,263.18,261.53,262.51,108720000
-1988-08-31 00:00:00,262.51,263.8,261.21,261.52,130480000
-1988-09-01 00:00:00,261.52,261.52,256.98,258.35,144090000
-1988-09-02 00:00:00,258.35,264.9,258.35,264.48,159840000
-1988-09-06 00:00:00,264.42,265.94,264.4,265.59,122250000
-1988-09-07 00:00:00,265.62,266.98,264.93,265.87,139590000
-1988-09-08 00:00:00,265.87,266.54,264.88,265.88,149380000
-1988-09-09 00:00:00,265.88,268.26,263.66,266.84,141540000
-1988-09-12 00:00:00,266.85,267.64,266.22,266.47,114880000
-1988-09-13 00:00:00,266.45,267.43,265.22,267.43,162490000
-1988-09-14 00:00:00,267.5,269.47,267.41,269.31,177220000
-1988-09-15 00:00:00,269.3,269.78,268.03,268.13,161210000
-1988-09-16 00:00:00,268.13,270.81,267.33,270.65,211110000
-1988-09-19 00:00:00,270.64,270.65,267.41,268.82,135770000
-1988-09-20 00:00:00,268.83,270.07,268.5,269.73,142220000
-1988-09-21 00:00:00,269.76,270.64,269.48,270.16,127400000
-1988-09-22 00:00:00,270.19,270.58,268.26,269.18,150670000
-1988-09-23 00:00:00,269.16,270.31,268.28,269.76,145100000
-1988-09-26 00:00:00,269.77,269.8,268.61,268.88,116420000
-1988-09-27 00:00:00,268.89,269.36,268.01,268.26,113010000
-1988-09-28 00:00:00,268.22,269.08,267.77,269.08,113720000
-1988-09-29 00:00:00,269.09,273.02,269.08,272.59,155790000
-1988-09-30 00:00:00,272.55,274.87,271.66,271.91,175750000
-1988-10-03 00:00:00,271.89,271.91,268.84,271.38,130380000
-1988-10-04 00:00:00,271.37,271.79,270.34,270.62,157760000
-1988-10-05 00:00:00,270.63,272.45,270.08,271.86,175130000
-1988-10-06 00:00:00,271.87,272.39,271.3,272.39,153570000
-1988-10-07 00:00:00,272.38,278.07,272.37,278.07,216390000
-1988-10-10 00:00:00,278.06,278.69,277.1,278.24,124660000
-1988-10-11 00:00:00,278.15,278.24,276.33,277.93,140900000
-1988-10-12 00:00:00,277.91,277.93,273.05,273.98,154840000
-1988-10-13 00:00:00,273.95,275.83,273.39,275.22,154530000
-1988-10-14 00:00:00,275.27,277.01,274.08,275.5,160240000
-1988-10-17 00:00:00,275.48,276.65,275.01,276.41,119290000
-1988-10-18 00:00:00,276.43,279.39,276.41,279.38,162500000
-1988-10-19 00:00:00,279.4,280.53,274.41,276.97,186350000
-1988-10-20 00:00:00,276.97,282.88,276.93,282.88,189580000
-1988-10-21 00:00:00,282.88,283.66,281.16,283.66,195410000
-1988-10-24 00:00:00,283.63,283.95,282.28,282.28,170590000
-1988-10-25 00:00:00,282.28,282.84,281.87,282.38,155190000
-1988-10-26 00:00:00,282.37,282.52,280.54,281.38,181550000
-1988-10-27 00:00:00,281.35,281.38,276.0,277.28,196540000
-1988-10-28 00:00:00,277.29,279.48,277.28,278.53,146300000
-1988-10-31 00:00:00,278.54,279.39,277.14,278.97,143460000
-1988-11-01 00:00:00,278.97,279.57,278.01,279.06,151250000
-1988-11-02 00:00:00,279.07,279.45,277.08,279.06,161300000
-1988-11-03 00:00:00,279.04,280.37,279.04,279.2,152980000
-1988-11-04 00:00:00,279.11,279.2,276.31,276.31,143580000
-1988-11-07 00:00:00,276.3,276.31,273.62,273.93,133870000
-1988-11-08 00:00:00,273.95,275.8,273.93,275.15,141660000
-1988-11-09 00:00:00,275.14,275.15,272.15,273.33,153140000
-1988-11-10 00:00:00,273.32,274.37,272.98,273.69,128920000
-1988-11-11 00:00:00,273.65,273.69,267.92,267.92,135500000
-1988-11-14 00:00:00,267.93,269.25,266.79,267.72,142900000
-1988-11-15 00:00:00,267.73,268.75,267.72,268.34,115170000
-1988-11-16 00:00:00,268.41,268.41,262.85,263.82,161710000
-1988-11-17 00:00:00,264.61,265.63,263.45,264.6,141280000
-1988-11-18 00:00:00,264.6,266.62,264.6,266.47,119320000
-1988-11-21 00:00:00,266.35,266.47,263.41,266.22,120430000
-1988-11-22 00:00:00,266.19,267.85,265.42,267.21,127000000
-1988-11-23 00:00:00,267.22,269.56,267.21,269.0,112010000
-1988-11-25 00:00:00,268.99,269.0,266.47,267.23,72090000
-1988-11-28 00:00:00,267.22,268.98,266.97,268.64,123480000
-1988-11-29 00:00:00,268.6,271.31,268.13,270.91,127420000
-1988-11-30 00:00:00,270.91,274.36,270.9,273.7,157810000
-1988-12-01 00:00:00,273.68,273.7,272.27,272.49,129380000
-1988-12-02 00:00:00,272.49,272.49,270.47,271.81,124610000
-1988-12-05 00:00:00,274.93,275.62,271.81,274.93,144660000
-1988-12-06 00:00:00,274.93,277.89,274.62,277.59,158340000
-1988-12-07 00:00:00,277.59,279.01,277.34,278.13,148360000
-1988-12-08 00:00:00,278.13,278.13,276.55,276.59,124150000
-1988-12-09 00:00:00,276.57,277.82,276.34,277.03,133770000
-1988-12-12 00:00:00,277.03,278.82,276.52,276.52,124160000
-1988-12-13 00:00:00,276.52,276.52,274.58,276.31,132340000
-1988-12-14 00:00:00,276.31,276.31,274.58,275.31,132350000
-1988-12-15 00:00:00,275.32,275.62,274.01,274.28,136820000
-1988-12-16 00:00:00,274.28,276.29,274.28,276.29,196480000
-1988-12-19 00:00:00,276.29,279.31,275.61,278.91,162250000
-1988-12-20 00:00:00,278.91,280.45,277.47,277.47,161090000
-1988-12-21 00:00:00,277.47,277.83,276.3,277.38,147250000
-1988-12-22 00:00:00,277.38,277.89,276.86,276.87,150510000
-1988-12-23 00:00:00,276.87,277.99,276.87,277.87,81760000
-1988-12-27 00:00:00,277.87,278.09,276.74,276.83,87490000
-1988-12-28 00:00:00,276.83,277.55,276.17,277.08,110630000
-1988-12-29 00:00:00,277.08,279.42,277.08,279.4,131290000
-1988-12-30 00:00:00,279.39,279.78,277.72,277.72,127210000
-1989-01-03 00:00:00,277.72,277.72,273.81,275.31,128500000
-1989-01-04 00:00:00,275.31,279.75,275.31,279.43,149700000
-1989-01-05 00:00:00,279.43,281.51,279.43,280.01,174040000
-1989-01-06 00:00:00,280.01,282.06,280.01,280.67,161330000
-1989-01-09 00:00:00,280.67,281.89,280.32,280.98,163180000
-1989-01-10 00:00:00,280.98,281.58,279.44,280.38,140420000
-1989-01-11 00:00:00,280.38,282.01,280.21,282.01,148950000
-1989-01-12 00:00:00,282.01,284.63,282.01,283.17,183000000
-1989-01-13 00:00:00,283.17,284.12,282.71,283.87,132320000
-1989-01-16 00:00:00,283.87,284.88,283.63,284.14,117380000
-1989-01-17 00:00:00,284.14,284.14,283.06,283.55,143930000
-1989-01-18 00:00:00,283.55,286.87,282.65,286.53,187450000
-1989-01-19 00:00:00,286.53,287.9,286.14,286.91,192030000
-1989-01-20 00:00:00,286.9,287.04,285.75,286.63,166120000
-1989-01-23 00:00:00,287.85,287.98,284.5,284.5,141640000
-1989-01-24 00:00:00,284.5,288.49,284.5,288.49,189620000
-1989-01-25 00:00:00,288.49,289.15,287.97,289.14,183610000
-1989-01-26 00:00:00,289.14,292.62,288.13,291.69,212250000
-1989-01-27 00:00:00,291.69,296.08,291.69,293.82,254870000
-1989-01-30 00:00:00,293.82,295.13,293.54,294.99,167830000
-1989-01-31 00:00:00,294.99,297.51,293.57,297.47,194050000
-1989-02-01 00:00:00,297.47,298.33,296.22,297.09,215640000
-1989-02-02 00:00:00,297.09,297.92,295.81,296.84,183430000
-1989-02-03 00:00:00,296.84,297.66,296.15,296.97,172980000
-1989-02-06 00:00:00,296.97,296.99,294.96,296.04,150980000
-1989-02-07 00:00:00,296.04,300.34,295.78,299.63,217260000
-1989-02-08 00:00:00,299.62,300.57,298.41,298.65,189420000
-1989-02-09 00:00:00,298.65,298.79,295.16,296.06,224220000
-1989-02-10 00:00:00,296.06,296.06,291.96,292.02,173560000
-1989-02-13 00:00:00,292.02,293.07,290.88,292.54,143520000
-1989-02-14 00:00:00,292.54,294.37,291.41,291.81,150610000
-1989-02-15 00:00:00,291.81,294.42,291.49,294.24,154220000
-1989-02-16 00:00:00,294.24,295.15,294.22,294.81,177450000
-1989-02-17 00:00:00,294.81,297.12,294.69,296.76,159520000
-1989-02-21 00:00:00,296.76,297.04,295.16,295.98,141950000
-1989-02-22 00:00:00,295.98,295.98,290.76,290.91,163140000
-1989-02-23 00:00:00,290.91,292.05,289.83,292.05,150370000
-1989-02-24 00:00:00,292.05,292.05,287.13,287.13,160680000
-1989-02-27 00:00:00,287.13,288.12,286.26,287.82,139900000
-1989-02-28 00:00:00,287.82,289.42,287.63,288.86,147430000
-1989-03-01 00:00:00,288.86,290.28,286.46,287.11,177210000
-1989-03-02 00:00:00,287.11,290.32,287.11,289.95,161980000
-1989-03-03 00:00:00,289.94,291.18,289.44,291.18,151790000
-1989-03-06 00:00:00,291.2,294.81,291.18,294.81,168880000
-1989-03-07 00:00:00,294.81,295.16,293.5,293.87,172500000
-1989-03-08 00:00:00,293.87,295.62,293.51,294.08,167620000
-1989-03-09 00:00:00,294.08,294.69,293.85,293.93,143160000
-1989-03-10 00:00:00,293.93,293.93,291.6,292.88,146830000
-1989-03-13 00:00:00,292.88,296.18,292.88,295.32,140460000
-1989-03-14 00:00:00,295.32,296.29,294.63,295.14,139970000
-1989-03-15 00:00:00,295.14,296.78,295.14,296.67,167070000
-1989-03-16 00:00:00,296.67,299.99,296.66,299.44,196040000
-1989-03-17 00:00:00,299.44,299.44,291.08,292.69,242900000
-1989-03-20 00:00:00,292.69,292.69,288.56,289.92,151260000
-1989-03-21 00:00:00,289.92,292.38,289.92,291.33,142010000
-1989-03-22 00:00:00,291.33,291.46,289.9,290.49,146570000
-1989-03-23 00:00:00,290.49,291.51,288.56,288.98,153750000
-1989-03-27 00:00:00,288.98,290.57,288.07,290.57,112960000
-1989-03-28 00:00:00,290.57,292.32,290.57,291.59,146420000
-1989-03-29 00:00:00,291.59,292.75,291.42,292.35,144240000
-1989-03-30 00:00:00,292.35,293.8,291.5,292.52,159950000
-1989-03-31 00:00:00,292.52,294.96,292.52,294.87,170960000
-1989-04-03 00:00:00,294.87,297.04,294.62,296.39,164660000
-1989-04-04 00:00:00,296.4,296.4,294.72,295.31,160680000
-1989-04-05 00:00:00,295.31,296.43,295.28,296.24,165880000
-1989-04-06 00:00:00,296.22,296.24,294.52,295.29,146530000
-1989-04-07 00:00:00,295.29,297.62,294.35,297.16,156950000
-1989-04-10 00:00:00,297.16,297.94,296.85,297.11,123990000
-1989-04-11 00:00:00,297.11,298.87,297.11,298.49,146830000
-1989-04-12 00:00:00,298.49,299.81,298.49,298.99,165200000
-1989-04-13 00:00:00,298.99,299.0,296.27,296.4,141590000
-1989-04-14 00:00:00,296.4,301.38,296.4,301.36,169780000
-1989-04-17 00:00:00,301.36,302.01,300.71,301.72,128540000
-1989-04-18 00:00:00,301.72,306.25,301.72,306.02,208650000
-1989-04-19 00:00:00,306.02,307.68,305.36,307.15,191510000
-1989-04-20 00:00:00,307.15,307.96,304.53,306.19,175970000
-1989-04-21 00:00:00,306.19,309.61,306.19,309.61,187310000
-1989-04-24 00:00:00,309.61,309.61,307.83,308.69,142100000
-1989-04-25 00:00:00,308.69,309.65,306.74,306.75,165430000
-1989-04-26 00:00:00,306.78,307.3,306.07,306.93,146090000
-1989-04-27 00:00:00,306.93,310.45,306.93,309.58,191170000
-1989-04-28 00:00:00,309.58,309.65,308.48,309.64,158390000
-1989-05-01 00:00:00,309.64,309.64,307.4,309.12,138050000
-1989-05-02 00:00:00,309.13,310.45,308.12,308.12,172560000
-1989-05-03 00:00:00,308.12,308.52,307.11,308.16,171690000
-1989-05-04 00:00:00,308.16,308.4,307.32,307.77,153130000
-1989-05-05 00:00:00,307.77,310.69,306.98,307.61,180810000
-1989-05-08 00:00:00,307.61,307.61,304.74,306.0,135130000
-1989-05-09 00:00:00,306.0,306.99,304.06,305.19,150090000
-1989-05-10 00:00:00,305.19,306.25,304.85,305.8,146000000
-1989-05-11 00:00:00,305.8,307.34,305.8,306.95,151620000
-1989-05-12 00:00:00,306.95,313.84,306.95,313.84,221490000
-1989-05-15 00:00:00,313.84,316.16,313.84,316.16,179350000
-1989-05-16 00:00:00,316.16,316.16,314.99,315.28,173100000
-1989-05-17 00:00:00,315.28,317.94,315.11,317.48,191210000
-1989-05-18 00:00:00,317.48,318.52,316.54,317.97,177480000
-1989-05-19 00:00:00,317.97,321.38,317.97,321.24,242410000
-1989-05-22 00:00:00,321.24,323.06,320.45,321.98,185010000
-1989-05-23 00:00:00,321.98,321.98,318.2,318.32,187690000
-1989-05-24 00:00:00,318.32,319.14,317.58,319.14,178600000
-1989-05-25 00:00:00,319.14,319.6,318.42,319.17,154470000
-1989-05-26 00:00:00,319.17,321.59,319.14,321.59,143120000
-1989-05-30 00:00:00,321.59,322.53,317.83,319.05,151780000
-1989-05-31 00:00:00,319.05,321.3,318.68,320.52,162530000
-1989-06-01 00:00:00,320.51,322.57,320.01,321.97,223160000
-1989-06-02 00:00:00,321.97,325.63,321.97,325.52,229140000
-1989-06-05 00:00:00,325.52,325.93,322.02,322.03,163420000
-1989-06-06 00:00:00,322.03,324.48,321.27,324.24,187570000
-1989-06-07 00:00:00,324.24,327.39,324.24,326.95,213710000
-1989-06-08 00:00:00,326.95,327.37,325.92,326.75,212310000
-1989-06-09 00:00:00,326.75,327.32,325.16,326.69,173240000
-1989-06-12 00:00:00,326.69,326.69,323.73,326.24,151460000
-1989-06-13 00:00:00,326.24,326.24,322.96,323.91,164870000
-1989-06-14 00:00:00,323.91,324.89,322.8,323.83,170540000
-1989-06-15 00:00:00,323.83,323.83,319.21,320.08,179480000
-1989-06-16 00:00:00,319.96,321.36,318.69,321.35,244510000
-1989-06-19 00:00:00,321.35,321.89,320.4,321.89,130720000
-1989-06-20 00:00:00,321.89,322.78,321.03,321.25,167650000
-1989-06-21 00:00:00,321.25,321.87,319.25,320.48,168830000
-1989-06-22 00:00:00,320.48,322.34,320.2,322.32,176510000
-1989-06-23 00:00:00,322.32,328.0,322.32,328.0,198720000
-1989-06-26 00:00:00,328.0,328.15,326.31,326.6,143600000
-1989-06-27 00:00:00,326.6,329.19,326.59,328.44,171090000
-1989-06-28 00:00:00,328.44,328.44,324.3,325.81,158470000
-1989-06-29 00:00:00,325.81,325.81,319.54,319.68,167100000
-1989-06-30 00:00:00,319.67,319.97,314.38,317.98,170490000
-1989-07-03 00:00:00,317.98,319.27,317.27,319.23,68870000
-1989-07-05 00:00:00,319.23,321.22,317.26,320.64,127710000
-1989-07-06 00:00:00,320.64,321.55,320.45,321.55,140450000
-1989-07-07 00:00:00,321.55,325.87,321.08,324.91,166430000
-1989-07-10 00:00:00,324.93,327.07,324.91,327.07,131870000
-1989-07-11 00:00:00,327.07,330.42,327.07,328.78,171590000
-1989-07-12 00:00:00,328.78,330.39,327.92,329.81,160550000
-1989-07-13 00:00:00,329.81,330.37,329.08,329.95,153820000
-1989-07-14 00:00:00,329.96,331.89,327.13,331.84,183480000
-1989-07-17 00:00:00,331.78,333.02,331.02,332.44,131960000
-1989-07-18 00:00:00,332.42,332.44,330.75,331.35,152350000
-1989-07-19 00:00:00,331.37,335.73,331.35,335.73,215740000
-1989-07-20 00:00:00,335.74,337.4,333.22,333.51,204590000
-1989-07-21 00:00:00,333.5,335.91,332.46,335.9,174880000
-1989-07-24 00:00:00,335.9,335.9,333.44,333.67,136260000
-1989-07-25 00:00:00,333.67,336.29,332.6,333.88,179270000
-1989-07-26 00:00:00,333.88,338.05,333.19,338.05,188270000
-1989-07-27 00:00:00,338.05,342.0,338.05,341.99,213680000
-1989-07-28 00:00:00,341.94,342.96,341.3,342.15,180610000
-1989-07-31 00:00:00,342.13,346.08,342.02,346.08,166650000
-1989-08-01 00:00:00,346.08,347.99,342.93,343.75,225280000
-1989-08-02 00:00:00,343.75,344.34,342.47,344.34,181760000
-1989-08-03 00:00:00,344.34,345.22,343.81,344.74,168690000
-1989-08-04 00:00:00,344.74,345.42,342.6,343.92,169750000
-1989-08-07 00:00:00,343.92,349.42,343.91,349.41,197580000
-1989-08-08 00:00:00,349.41,349.84,348.28,349.35,200340000
-1989-08-09 00:00:00,349.3,351.0,346.86,346.94,209900000
-1989-08-10 00:00:00,346.94,349.78,345.31,348.25,198660000
-1989-08-11 00:00:00,348.28,351.18,344.01,344.74,197550000
-1989-08-14 00:00:00,344.71,345.44,341.96,343.06,142010000
-1989-08-15 00:00:00,343.06,345.03,343.05,344.71,148770000
-1989-08-16 00:00:00,344.71,346.37,344.71,345.66,150060000
-1989-08-17 00:00:00,345.66,346.39,342.97,344.45,157560000
-1989-08-18 00:00:00,344.45,346.03,343.89,346.03,145810000
-1989-08-21 00:00:00,346.03,346.25,340.55,340.67,136800000
-1989-08-22 00:00:00,340.67,341.25,339.0,341.19,141930000
-1989-08-23 00:00:00,341.19,344.8,341.19,344.7,159640000
-1989-08-24 00:00:00,344.7,351.52,344.7,351.52,225520000
-1989-08-25 00:00:00,351.52,352.73,350.09,350.52,165930000
-1989-08-28 00:00:00,350.52,352.09,349.08,352.09,131180000
-1989-08-29 00:00:00,352.09,352.12,348.86,349.84,175210000
-1989-08-30 00:00:00,349.84,352.27,348.66,350.65,174350000
-1989-08-31 00:00:00,350.65,351.45,350.21,351.45,144820000
-1989-09-01 00:00:00,351.45,353.9,350.88,353.73,133300000
-1989-09-05 00:00:00,353.73,354.13,351.82,352.56,145180000
-1989-09-06 00:00:00,352.56,352.56,347.98,349.24,161800000
-1989-09-07 00:00:00,349.24,350.31,348.15,348.35,160160000
-1989-09-08 00:00:00,348.35,349.18,345.74,348.76,154090000
-1989-09-11 00:00:00,348.76,348.76,345.91,347.66,126020000
-1989-09-12 00:00:00,347.66,349.46,347.5,348.7,142140000
-1989-09-13 00:00:00,348.7,350.1,345.46,345.46,175330000
-1989-09-14 00:00:00,345.46,345.61,342.55,343.16,149250000
-1989-09-15 00:00:00,343.16,345.06,341.37,345.06,234860000
-1989-09-18 00:00:00,345.06,346.84,344.6,346.73,136940000
-1989-09-19 00:00:00,346.73,348.17,346.44,346.55,141610000
-1989-09-20 00:00:00,346.55,347.27,346.18,346.47,136640000
-1989-09-21 00:00:00,346.47,348.46,344.96,345.7,146930000
-1989-09-22 00:00:00,345.7,347.57,345.69,347.05,133350000
-1989-09-25 00:00:00,347.05,347.05,343.7,344.23,121130000
-1989-09-26 00:00:00,344.23,347.02,344.13,344.33,158350000
-1989-09-27 00:00:00,344.33,345.47,342.85,345.1,158400000
-1989-09-28 00:00:00,345.1,348.61,345.1,348.6,164240000
-1989-09-29 00:00:00,348.6,350.31,348.12,349.15,155300000
-1989-10-02 00:00:00,349.15,350.99,348.35,350.87,127410000
-1989-10-03 00:00:00,350.87,354.73,350.85,354.71,182550000
-1989-10-04 00:00:00,354.71,357.49,354.71,356.94,194590000
-1989-10-05 00:00:00,356.94,357.63,356.28,356.97,177890000
-1989-10-06 00:00:00,356.97,359.05,356.97,358.78,172520000
-1989-10-09 00:00:00,358.76,359.86,358.06,359.8,86810000
-1989-10-10 00:00:00,359.8,360.44,358.11,359.13,147560000
-1989-10-11 00:00:00,359.13,359.13,356.08,356.99,164070000
-1989-10-12 00:00:00,356.99,356.99,354.91,355.39,160120000
-1989-10-13 00:00:00,355.39,355.53,332.81,333.65,251170000
-1989-10-16 00:00:00,333.65,342.87,327.12,342.85,416290000
-1989-10-17 00:00:00,342.84,342.85,335.69,341.16,224070000
-1989-10-18 00:00:00,341.16,343.39,339.03,341.76,166900000
-1989-10-19 00:00:00,341.76,348.82,341.76,347.13,198120000
-1989-10-20 00:00:00,347.04,347.57,344.47,347.16,164830000
-1989-10-23 00:00:00,347.11,348.19,344.22,344.83,135860000
-1989-10-24 00:00:00,344.83,344.83,335.13,343.7,237960000
-1989-10-25 00:00:00,343.7,344.51,341.96,342.5,155650000
-1989-10-26 00:00:00,342.5,342.5,337.2,337.93,175240000
-1989-10-27 00:00:00,337.93,337.97,333.26,335.06,170330000
-1989-10-30 00:00:00,335.06,337.04,334.48,335.07,126630000
-1989-10-31 00:00:00,335.08,340.86,335.07,340.36,176100000
-1989-11-01 00:00:00,340.36,341.74,339.79,341.2,154240000
-1989-11-02 00:00:00,341.2,341.2,336.61,338.48,152440000
-1989-11-03 00:00:00,338.48,339.67,337.37,337.62,131500000
-1989-11-06 00:00:00,337.61,337.62,332.33,332.61,135480000
-1989-11-07 00:00:00,332.61,334.82,330.91,334.81,163000000
-1989-11-08 00:00:00,334.81,339.41,334.81,338.15,170150000
-1989-11-09 00:00:00,338.15,338.73,336.21,336.57,143390000
-1989-11-10 00:00:00,336.57,339.1,336.57,339.1,131800000
-1989-11-13 00:00:00,339.08,340.51,337.93,339.55,140750000
-1989-11-14 00:00:00,339.55,340.41,337.06,337.99,143170000
-1989-11-15 00:00:00,338.0,340.54,337.14,340.54,155130000
-1989-11-16 00:00:00,340.54,341.02,338.93,340.58,148370000
-1989-11-17 00:00:00,340.58,342.24,339.85,341.61,151020000
-1989-11-20 00:00:00,341.61,341.9,338.29,339.35,128170000
-1989-11-21 00:00:00,339.35,340.21,337.53,339.59,147900000
-1989-11-22 00:00:00,339.59,341.92,339.59,341.91,145730000
-1989-11-24 00:00:00,341.92,344.24,341.91,343.97,86290000
-1989-11-27 00:00:00,343.98,346.24,343.97,345.61,149390000
-1989-11-28 00:00:00,345.61,346.33,344.41,345.77,153770000
-1989-11-29 00:00:00,345.77,345.77,343.36,343.6,147270000
-1989-11-30 00:00:00,343.6,346.5,343.57,345.99,153200000
-1989-12-01 00:00:00,346.01,351.88,345.99,350.63,199200000
-1989-12-04 00:00:00,350.63,351.51,350.32,351.41,150360000
-1989-12-05 00:00:00,351.41,352.24,349.58,349.58,154640000
-1989-12-06 00:00:00,349.58,349.94,347.91,348.55,145850000
-1989-12-07 00:00:00,348.55,349.84,346.0,347.59,161980000
-1989-12-08 00:00:00,347.6,349.6,347.59,348.69,144910000
-1989-12-11 00:00:00,348.68,348.74,346.39,348.56,147130000
-1989-12-12 00:00:00,348.56,352.21,348.41,351.73,176820000
-1989-12-13 00:00:00,351.7,354.1,351.65,352.75,184660000
-1989-12-14 00:00:00,352.74,352.75,350.08,350.93,178700000
-1989-12-15 00:00:00,350.97,351.86,346.08,350.14,240390000
-1989-12-18 00:00:00,350.14,350.88,342.19,343.69,184750000
-1989-12-19 00:00:00,343.69,343.74,339.63,342.46,186060000
-1989-12-20 00:00:00,342.5,343.7,341.79,342.84,176520000
-1989-12-21 00:00:00,342.84,345.03,342.84,344.78,175150000
-1989-12-22 00:00:00,344.78,347.53,344.76,347.42,120980000
-1989-12-26 00:00:00,347.42,347.87,346.53,346.81,77610000
-1989-12-27 00:00:00,346.84,349.12,346.81,348.81,133740000
-1989-12-28 00:00:00,348.8,350.68,348.76,350.67,128030000
-1989-12-29 00:00:00,350.68,353.41,350.67,353.4,145940000
-1990-01-02 00:00:00,353.4,359.69,351.98,359.69,162070000
-1990-01-03 00:00:00,359.69,360.59,357.89,358.76,192330000
-1990-01-04 00:00:00,358.76,358.76,352.89,355.67,177000000
-1990-01-05 00:00:00,355.67,355.67,351.35,352.2,158530000
-1990-01-08 00:00:00,352.2,354.24,350.54,353.79,140110000
-1990-01-09 00:00:00,353.83,354.17,349.61,349.62,155210000
-1990-01-10 00:00:00,349.62,349.62,344.32,347.31,175990000
-1990-01-11 00:00:00,347.31,350.14,347.31,348.53,154390000
-1990-01-12 00:00:00,348.53,348.53,339.49,339.93,183880000
-1990-01-15 00:00:00,339.93,339.94,336.57,337.0,140590000
-1990-01-16 00:00:00,337.0,340.75,333.37,340.75,186070000
-1990-01-17 00:00:00,340.77,342.01,336.26,337.4,170470000
-1990-01-18 00:00:00,337.4,338.38,333.98,338.19,178590000
-1990-01-19 00:00:00,338.19,340.48,338.19,339.15,185590000
-1990-01-22 00:00:00,339.14,339.96,330.28,330.38,148380000
-1990-01-23 00:00:00,330.38,332.76,328.67,331.61,179300000
-1990-01-24 00:00:00,331.61,331.71,324.17,330.26,207830000
-1990-01-25 00:00:00,330.26,332.33,325.33,326.08,172270000
-1990-01-26 00:00:00,326.09,328.58,321.44,325.8,198190000
-1990-01-29 00:00:00,325.8,327.31,321.79,325.2,150770000
-1990-01-30 00:00:00,325.2,325.73,319.83,322.98,186030000
-1990-01-31 00:00:00,322.98,329.08,322.98,329.08,189660000
-1990-02-01 00:00:00,329.08,329.86,327.76,328.79,154580000
-1990-02-02 00:00:00,328.79,332.1,328.09,330.92,164400000
-1990-02-05 00:00:00,330.92,332.16,330.45,331.85,130950000
-1990-02-06 00:00:00,331.85,331.86,328.2,329.66,134070000
-1990-02-07 00:00:00,329.66,333.76,326.55,333.75,186710000
-1990-02-08 00:00:00,333.75,336.09,332.0,332.96,176240000
-1990-02-09 00:00:00,333.02,334.6,332.41,333.62,146910000
-1990-02-12 00:00:00,333.62,333.62,329.97,330.08,118390000
-1990-02-13 00:00:00,330.08,331.61,327.92,331.02,144490000
-1990-02-14 00:00:00,331.02,333.2,330.64,332.01,138530000
-1990-02-15 00:00:00,332.01,335.21,331.61,334.89,174620000
-1990-02-16 00:00:00,334.89,335.64,332.42,332.72,166840000
-1990-02-20 00:00:00,332.72,332.72,326.26,327.99,147300000
-1990-02-21 00:00:00,327.91,328.17,324.47,327.67,159240000
-1990-02-22 00:00:00,327.67,330.98,325.7,325.7,184320000
-1990-02-23 00:00:00,325.7,326.15,322.1,324.15,148490000
-1990-02-26 00:00:00,324.16,328.67,323.98,328.67,148900000
-1990-02-27 00:00:00,328.68,331.94,328.47,330.26,152590000
-1990-02-28 00:00:00,330.26,333.48,330.16,331.89,184400000
-1990-03-01 00:00:00,331.89,334.4,331.08,332.74,157930000
-1990-03-02 00:00:00,332.74,335.54,332.72,335.54,164330000
-1990-03-05 00:00:00,335.54,336.38,333.49,333.74,140110000
-1990-03-06 00:00:00,333.74,337.93,333.57,337.93,143640000
-1990-03-07 00:00:00,337.93,338.84,336.33,336.95,163580000
-1990-03-08 00:00:00,336.95,340.66,336.95,340.27,170900000
-1990-03-09 00:00:00,340.12,340.27,336.84,337.93,150410000
-1990-03-12 00:00:00,337.93,339.08,336.14,338.67,114790000
-1990-03-13 00:00:00,338.67,338.67,335.36,336.0,145440000
-1990-03-14 00:00:00,336.0,337.63,334.93,336.87,145060000
-1990-03-15 00:00:00,336.87,338.91,336.87,338.07,144410000
-1990-03-16 00:00:00,338.07,341.91,338.07,341.91,222520000
-1990-03-19 00:00:00,341.91,343.76,339.12,343.53,142300000
-1990-03-20 00:00:00,343.53,344.49,340.87,341.57,177320000
-1990-03-21 00:00:00,341.57,342.34,339.56,339.74,130990000
-1990-03-22 00:00:00,339.74,339.77,333.62,335.69,175930000
-1990-03-23 00:00:00,335.69,337.58,335.69,337.22,132070000
-1990-03-26 00:00:00,337.22,339.74,337.22,337.63,116110000
-1990-03-27 00:00:00,337.63,341.5,337.03,341.5,131610000
-1990-03-28 00:00:00,341.5,342.58,340.6,342.0,142300000
-1990-03-29 00:00:00,342.0,342.07,339.77,340.79,132190000
-1990-03-30 00:00:00,340.79,341.41,338.21,339.94,139340000
-1990-04-02 00:00:00,339.94,339.94,336.33,338.7,124360000
-1990-04-03 00:00:00,338.7,343.76,338.7,343.64,154310000
-1990-04-04 00:00:00,343.64,344.12,340.4,341.09,159530000
-1990-04-05 00:00:00,341.09,342.85,340.63,340.73,144170000
-1990-04-06 00:00:00,340.73,341.73,338.94,340.08,137490000
-1990-04-09 00:00:00,340.08,341.83,339.88,341.37,114970000
-1990-04-10 00:00:00,341.37,342.41,340.62,342.07,136020000
-1990-04-11 00:00:00,342.07,343.0,341.26,341.92,141080000
-1990-04-12 00:00:00,341.92,344.79,341.91,344.34,142470000
-1990-04-16 00:00:00,344.34,347.3,344.1,344.74,142810000
-1990-04-17 00:00:00,344.74,345.19,342.06,344.68,127990000
-1990-04-18 00:00:00,344.68,345.33,340.11,340.72,147130000
-1990-04-19 00:00:00,340.72,340.72,337.59,338.09,152930000
-1990-04-20 00:00:00,338.09,338.52,333.41,335.12,174260000
-1990-04-23 00:00:00,335.12,335.12,330.09,331.05,136150000
-1990-04-24 00:00:00,331.05,332.97,329.71,330.36,137360000
-1990-04-25 00:00:00,330.36,332.74,330.36,332.03,133480000
-1990-04-26 00:00:00,332.03,333.76,330.67,332.92,141330000
-1990-04-27 00:00:00,332.92,333.57,328.71,329.11,130630000
-1990-04-30 00:00:00,329.11,331.31,327.76,330.8,122750000
-1990-05-01 00:00:00,330.8,332.83,330.8,332.25,149020000
-1990-05-02 00:00:00,332.25,334.48,332.15,334.48,141610000
-1990-05-03 00:00:00,334.48,337.02,334.47,335.57,145560000
-1990-05-04 00:00:00,335.58,338.46,335.17,338.39,140550000
-1990-05-07 00:00:00,338.39,341.07,338.11,340.53,132760000
-1990-05-08 00:00:00,340.53,342.03,340.17,342.01,144230000
-1990-05-09 00:00:00,342.01,343.08,340.9,342.86,152220000
-1990-05-10 00:00:00,342.87,344.98,342.77,343.82,158460000
-1990-05-11 00:00:00,343.82,352.31,343.82,352.0,234040000
-1990-05-14 00:00:00,352.0,358.41,351.95,354.75,225410000
-1990-05-15 00:00:00,354.75,355.09,352.84,354.28,165730000
-1990-05-16 00:00:00,354.27,354.68,351.95,354.0,159810000
-1990-05-17 00:00:00,354.0,356.92,354.0,354.47,164770000
-1990-05-18 00:00:00,354.47,354.64,352.52,354.64,162520000
-1990-05-21 00:00:00,354.64,359.07,353.78,358.0,166280000
-1990-05-22 00:00:00,358.0,360.5,356.09,358.43,203350000
-1990-05-23 00:00:00,358.43,359.29,356.99,359.29,172330000
-1990-05-24 00:00:00,359.29,359.56,357.87,358.41,155140000
-1990-05-25 00:00:00,358.41,358.41,354.32,354.58,120250000
-1990-05-29 00:00:00,354.58,360.65,354.55,360.65,137410000
-1990-05-30 00:00:00,360.65,362.26,360.0,360.86,199540000
-1990-05-31 00:00:00,360.86,361.84,360.23,361.23,165690000
-1990-06-01 00:00:00,361.26,363.52,361.21,363.16,187860000
-1990-06-04 00:00:00,363.16,367.85,362.43,367.4,175520000
-1990-06-05 00:00:00,367.4,368.78,365.49,366.64,199720000
-1990-06-06 00:00:00,366.64,366.64,364.42,364.96,164030000
-1990-06-07 00:00:00,365.92,365.92,361.6,363.15,160360000
-1990-06-08 00:00:00,363.15,363.49,357.68,358.71,142600000
-1990-06-11 00:00:00,358.71,361.63,357.7,361.63,119550000
-1990-06-12 00:00:00,361.63,367.27,361.15,366.25,157100000
-1990-06-13 00:00:00,366.25,367.09,364.51,364.9,158910000
-1990-06-14 00:00:00,364.9,364.9,361.64,362.9,135770000
-1990-06-15 00:00:00,362.89,363.14,360.71,362.91,205130000
-1990-06-18 00:00:00,362.91,362.91,356.88,356.88,133470000
-1990-06-19 00:00:00,356.88,358.9,356.18,358.47,134930000
-1990-06-20 00:00:00,358.47,359.91,357.0,359.1,137420000
-1990-06-21 00:00:00,359.1,360.88,357.63,360.47,138570000
-1990-06-22 00:00:00,360.52,363.2,355.31,355.43,172570000
-1990-06-25 00:00:00,355.42,356.41,351.91,352.31,133100000
-1990-06-26 00:00:00,352.32,356.09,351.85,352.06,141420000
-1990-06-27 00:00:00,352.06,355.89,351.23,355.14,146620000
-1990-06-28 00:00:00,355.16,357.63,355.16,357.63,136120000
-1990-06-29 00:00:00,357.64,359.09,357.3,358.02,145510000
-1990-07-02 00:00:00,358.02,359.58,357.54,359.54,130200000
-1990-07-03 00:00:00,359.54,360.73,359.44,360.16,130050000
-1990-07-05 00:00:00,360.16,360.16,354.86,355.68,128320000
-1990-07-06 00:00:00,355.69,359.02,354.64,358.42,111730000
-1990-07-09 00:00:00,358.42,360.05,358.11,359.52,119390000
-1990-07-10 00:00:00,359.52,359.74,356.41,356.49,147630000
-1990-07-11 00:00:00,356.49,361.23,356.49,361.23,162220000
-1990-07-12 00:00:00,361.23,365.46,360.57,365.44,213180000
-1990-07-13 00:00:00,365.45,369.68,365.45,367.31,215600000
-1990-07-16 00:00:00,367.31,369.78,367.31,368.95,149430000
-1990-07-17 00:00:00,368.95,369.4,364.99,367.52,176790000
-1990-07-18 00:00:00,367.52,367.52,362.95,364.22,168760000
-1990-07-19 00:00:00,364.22,365.32,361.29,365.32,161990000
-1990-07-20 00:00:00,365.32,366.64,361.58,361.61,177810000
-1990-07-23 00:00:00,361.61,361.61,350.09,355.31,209030000
-1990-07-24 00:00:00,355.31,356.09,351.46,355.79,181920000
-1990-07-25 00:00:00,355.79,357.52,354.8,357.09,163530000
-1990-07-26 00:00:00,357.09,357.47,353.95,355.91,155040000
-1990-07-27 00:00:00,355.9,355.94,352.14,353.44,149070000
-1990-07-30 00:00:00,353.44,355.55,351.15,355.55,146470000
-1990-07-31 00:00:00,355.55,357.54,353.91,356.15,175380000
-1990-08-01 00:00:00,356.15,357.35,353.82,355.52,178260000
-1990-08-02 00:00:00,355.52,355.52,349.73,351.48,253090000
-1990-08-03 00:00:00,351.48,351.48,338.2,344.86,295880000
-1990-08-06 00:00:00,344.86,344.86,333.27,334.43,240400000
-1990-08-07 00:00:00,334.43,338.63,332.22,334.83,231580000
-1990-08-08 00:00:00,334.83,339.21,334.83,338.35,190400000
-1990-08-09 00:00:00,338.35,340.56,337.56,339.94,155810000
-1990-08-10 00:00:00,339.9,339.9,334.22,335.52,145340000
-1990-08-13 00:00:00,335.39,338.88,332.02,338.84,122820000
-1990-08-14 00:00:00,338.84,340.96,337.19,339.39,130320000
-1990-08-15 00:00:00,339.39,341.92,339.38,340.06,136710000
-1990-08-16 00:00:00,340.06,340.06,332.39,332.39,138850000
-1990-08-17 00:00:00,332.36,332.36,324.63,327.83,212560000
-1990-08-20 00:00:00,327.83,329.9,327.07,328.51,129630000
-1990-08-21 00:00:00,328.51,328.51,318.78,321.86,194630000
-1990-08-22 00:00:00,321.86,324.15,316.55,316.55,175550000
-1990-08-23 00:00:00,316.55,316.55,306.56,307.06,250440000
-1990-08-24 00:00:00,307.06,311.65,306.18,311.51,199040000
-1990-08-27 00:00:00,311.55,323.11,311.55,321.44,160150000
-1990-08-28 00:00:00,321.44,322.2,320.25,321.34,127660000
-1990-08-29 00:00:00,321.34,325.83,320.87,324.19,134240000
-1990-08-30 00:00:00,324.19,324.57,317.82,318.71,120890000
-1990-08-31 00:00:00,318.71,322.57,316.59,322.56,96480000
-1990-09-04 00:00:00,322.56,323.09,319.11,323.09,92940000
-1990-09-05 00:00:00,323.09,324.52,320.99,324.39,120610000
-1990-09-06 00:00:00,324.39,324.39,319.37,320.46,125620000
-1990-09-07 00:00:00,320.46,324.18,319.71,323.4,123800000
-1990-09-10 00:00:00,323.42,326.53,320.31,321.63,119730000
-1990-09-11 00:00:00,321.63,322.18,319.6,321.04,113220000
-1990-09-12 00:00:00,321.04,322.55,319.6,322.54,129890000
-1990-09-13 00:00:00,322.51,322.51,318.02,318.65,123390000
-1990-09-14 00:00:00,318.65,318.65,314.76,316.83,133390000
-1990-09-17 00:00:00,316.83,318.05,315.21,317.77,110600000
-1990-09-18 00:00:00,317.77,318.85,314.27,318.6,141130000
-1990-09-19 00:00:00,318.6,319.35,316.25,316.6,147530000
-1990-09-20 00:00:00,316.6,316.6,310.55,311.48,145100000
-1990-09-21 00:00:00,311.53,312.17,307.98,311.32,201050000
-1990-09-24 00:00:00,311.3,311.3,303.58,304.59,164070000
-1990-09-25 00:00:00,305.46,308.27,304.23,308.26,155940000
-1990-09-26 00:00:00,308.26,308.28,303.05,305.06,155570000
-1990-09-27 00:00:00,305.06,307.47,299.1,300.97,182690000
-1990-09-28 00:00:00,300.97,306.05,295.98,306.05,201010000
-1990-10-01 00:00:00,306.1,314.94,306.1,314.94,202210000
-1990-10-02 00:00:00,314.94,319.69,314.94,315.21,188360000
-1990-10-03 00:00:00,315.21,316.26,310.7,311.4,135490000
-1990-10-04 00:00:00,311.4,313.4,308.59,312.69,145410000
-1990-10-05 00:00:00,312.69,314.79,305.76,311.5,153380000
-1990-10-08 00:00:00,311.5,315.03,311.5,313.48,99470000
-1990-10-09 00:00:00,313.46,313.46,305.09,305.1,145610000
-1990-10-10 00:00:00,305.09,306.43,299.21,300.39,169190000
-1990-10-11 00:00:00,300.39,301.45,294.51,295.46,180060000
-1990-10-12 00:00:00,295.45,301.68,295.22,300.03,187940000
-1990-10-15 00:00:00,300.03,304.79,296.41,303.23,164980000
-1990-10-16 00:00:00,303.23,304.34,298.12,298.92,149570000
-1990-10-17 00:00:00,298.92,301.5,297.79,298.76,161260000
-1990-10-18 00:00:00,298.75,305.74,298.75,305.74,204110000
-1990-10-19 00:00:00,305.74,312.48,305.74,312.48,221480000
-1990-10-22 00:00:00,312.48,315.83,310.47,314.76,152650000
-1990-10-23 00:00:00,314.76,315.06,312.06,312.36,146300000
-1990-10-24 00:00:00,312.36,313.51,310.74,312.6,149290000
-1990-10-25 00:00:00,312.6,313.71,309.7,310.17,141460000
-1990-10-26 00:00:00,310.17,310.17,304.71,304.71,130190000
-1990-10-29 00:00:00,304.74,307.41,300.69,301.88,133980000
-1990-10-30 00:00:00,301.88,304.36,299.44,304.06,153450000
-1990-10-31 00:00:00,304.06,305.7,302.33,304.0,156060000
-1990-11-01 00:00:00,303.99,307.27,301.61,307.02,159270000
-1990-11-02 00:00:00,307.02,311.94,306.88,311.85,168700000
-1990-11-05 00:00:00,311.85,314.61,311.41,314.59,147510000
-1990-11-06 00:00:00,314.59,314.76,311.43,311.62,142660000
-1990-11-07 00:00:00,311.62,311.62,305.79,306.01,149130000
-1990-11-08 00:00:00,306.01,309.77,305.03,307.61,155570000
-1990-11-09 00:00:00,307.61,313.78,307.61,313.74,145160000
-1990-11-12 00:00:00,313.74,319.77,313.73,319.48,161390000
-1990-11-13 00:00:00,319.48,319.48,317.26,317.67,160240000
-1990-11-14 00:00:00,317.66,321.7,317.23,320.4,179310000
-1990-11-15 00:00:00,320.4,320.4,316.13,317.02,151370000
-1990-11-16 00:00:00,317.02,318.8,314.99,317.12,165440000
-1990-11-19 00:00:00,317.15,319.39,317.15,319.34,140950000
-1990-11-20 00:00:00,319.34,319.34,315.31,315.31,161170000
-1990-11-21 00:00:00,315.31,316.15,312.42,316.03,140660000
-1990-11-23 00:00:00,316.03,317.3,315.06,315.1,63350000
-1990-11-26 00:00:00,315.08,316.51,311.48,316.51,131540000
-1990-11-27 00:00:00,316.51,318.69,315.8,318.1,147590000
-1990-11-28 00:00:00,318.11,319.96,317.62,317.95,145490000
-1990-11-29 00:00:00,317.95,317.95,315.03,316.42,140920000
-1990-11-30 00:00:00,316.42,323.02,315.42,322.22,192350000
-1990-12-03 00:00:00,322.23,324.9,322.23,324.1,177000000
-1990-12-04 00:00:00,324.11,326.77,321.97,326.35,185820000
-1990-12-05 00:00:00,326.36,329.92,325.66,329.92,205820000
-1990-12-06 00:00:00,329.94,333.98,328.37,329.07,256380000
-1990-12-07 00:00:00,329.09,329.39,326.39,327.75,164950000
-1990-12-10 00:00:00,327.75,328.97,326.15,328.89,138650000
-1990-12-11 00:00:00,328.88,328.88,325.65,326.44,145330000
-1990-12-12 00:00:00,326.44,330.36,326.44,330.19,182270000
-1990-12-13 00:00:00,330.14,330.58,328.77,329.34,162110000
-1990-12-14 00:00:00,329.34,329.34,325.16,326.82,151010000
-1990-12-17 00:00:00,326.82,326.82,324.46,326.02,118560000
-1990-12-18 00:00:00,326.02,330.43,325.75,330.05,176460000
-1990-12-19 00:00:00,330.04,330.8,329.39,330.2,180380000
-1990-12-20 00:00:00,330.2,330.74,326.94,330.12,174700000
-1990-12-21 00:00:00,330.12,332.47,330.12,331.75,233400000
-1990-12-24 00:00:00,331.74,331.74,329.16,329.9,57200000
-1990-12-26 00:00:00,329.89,331.69,329.89,330.85,78730000
-1990-12-27 00:00:00,330.85,331.04,328.23,328.29,102900000
-1990-12-28 00:00:00,328.29,328.72,327.24,328.72,111030000
-1990-12-31 00:00:00,328.71,330.23,327.5,330.22,114130000
-1991-01-02 00:00:00,330.2,330.75,326.45,326.45,126280000
-1991-01-03 00:00:00,326.46,326.53,321.9,321.91,141450000
-1991-01-04 00:00:00,321.91,322.35,318.87,321.0,140820000
-1991-01-07 00:00:00,320.97,320.97,315.44,315.44,130610000
-1991-01-08 00:00:00,315.44,316.97,313.79,314.9,143390000
-1991-01-09 00:00:00,314.9,320.73,310.93,311.49,191100000
-1991-01-10 00:00:00,311.51,314.77,311.51,314.53,124510000
-1991-01-11 00:00:00,314.53,315.24,313.59,315.23,123050000
-1991-01-14 00:00:00,315.23,315.23,309.35,312.49,120830000
-1991-01-15 00:00:00,312.49,313.73,311.84,313.73,110000000
-1991-01-16 00:00:00,313.73,316.94,312.94,316.17,134560000
-1991-01-17 00:00:00,316.25,327.97,316.25,327.97,319080000
-1991-01-18 00:00:00,327.93,332.23,327.08,332.23,226770000
-1991-01-21 00:00:00,332.23,332.23,328.87,331.06,136290000
-1991-01-22 00:00:00,331.06,331.26,327.83,328.31,177060000
-1991-01-23 00:00:00,328.3,331.04,327.93,330.21,168620000
-1991-01-24 00:00:00,330.21,335.83,330.19,334.78,223150000
-1991-01-25 00:00:00,334.78,336.92,334.2,336.07,194350000
-1991-01-28 00:00:00,336.06,337.41,335.81,336.03,141270000
-1991-01-29 00:00:00,336.03,336.03,334.26,335.84,155740000
-1991-01-30 00:00:00,335.8,340.91,335.71,340.91,226790000
-1991-01-31 00:00:00,340.92,343.93,340.47,343.93,204520000
-1991-02-01 00:00:00,343.91,344.9,340.37,343.05,246670000
-1991-02-04 00:00:00,343.05,348.71,342.96,348.34,250750000
-1991-02-05 00:00:00,348.34,351.84,347.21,351.26,290570000
-1991-02-06 00:00:00,351.26,358.07,349.58,358.07,276940000
-1991-02-07 00:00:00,358.07,363.43,355.53,356.52,292190000
-1991-02-08 00:00:00,356.52,359.35,356.02,359.35,187830000
-1991-02-11 00:00:00,359.36,368.58,359.32,368.58,265350000
-1991-02-12 00:00:00,368.58,370.54,365.5,365.5,256160000
-1991-02-13 00:00:00,365.5,369.49,364.64,369.02,209960000
-1991-02-14 00:00:00,369.02,370.26,362.77,364.22,230750000
-1991-02-15 00:00:00,364.23,369.49,364.23,369.06,228480000
-1991-02-19 00:00:00,369.06,370.11,367.05,369.39,189900000
-1991-02-20 00:00:00,369.37,369.37,364.38,365.14,185680000
-1991-02-21 00:00:00,365.14,366.79,364.5,364.97,180770000
-1991-02-22 00:00:00,364.97,370.96,364.23,365.65,218760000
-1991-02-25 00:00:00,365.65,370.19,365.16,367.26,193820000
-1991-02-26 00:00:00,367.26,367.26,362.19,362.81,164170000
-1991-02-27 00:00:00,362.81,368.38,362.81,367.74,211410000
-1991-02-28 00:00:00,367.73,369.91,365.95,367.07,223010000
-1991-03-01 00:00:00,367.07,370.47,363.73,370.47,221510000
-1991-03-04 00:00:00,370.47,371.99,369.07,369.33,199830000
-1991-03-05 00:00:00,369.33,377.89,369.33,376.72,253700000
-1991-03-06 00:00:00,376.72,379.66,375.02,376.17,262290000
-1991-03-07 00:00:00,376.16,377.49,375.58,375.91,197060000
-1991-03-08 00:00:00,375.91,378.69,374.43,374.95,206850000
-1991-03-11 00:00:00,374.94,375.1,372.52,372.96,161600000
-1991-03-12 00:00:00,372.96,374.35,369.55,370.03,176440000
-1991-03-13 00:00:00,370.03,374.65,370.03,374.57,176000000
-1991-03-14 00:00:00,374.59,378.28,371.76,373.5,232070000
-1991-03-15 00:00:00,373.5,374.58,370.21,373.59,237650000
-1991-03-18 00:00:00,373.59,374.09,369.46,372.11,163100000
-1991-03-19 00:00:00,372.11,372.11,366.54,366.59,177070000
-1991-03-20 00:00:00,366.59,368.85,365.8,367.92,196810000
-1991-03-21 00:00:00,367.94,371.01,366.51,366.58,199830000
-1991-03-22 00:00:00,366.58,368.22,365.58,367.48,160890000
-1991-03-25 00:00:00,367.48,371.31,367.46,369.83,153920000
-1991-03-26 00:00:00,369.83,376.3,369.37,376.3,198720000
-1991-03-27 00:00:00,376.28,378.48,374.73,375.35,201830000
-1991-03-28 00:00:00,375.35,376.6,374.4,375.22,150750000
-1991-04-01 00:00:00,375.22,375.22,370.27,371.3,144010000
-1991-04-02 00:00:00,371.3,379.5,371.3,379.5,189530000
-1991-04-03 00:00:00,379.5,381.56,378.49,378.94,213720000
-1991-04-04 00:00:00,378.94,381.88,377.05,379.77,198120000
-1991-04-05 00:00:00,379.78,381.12,374.15,375.36,187410000
-1991-04-08 00:00:00,375.35,378.76,374.69,378.66,138580000
-1991-04-09 00:00:00,378.65,379.02,373.11,373.56,169940000
-1991-04-10 00:00:00,373.57,374.83,371.21,373.15,167940000
-1991-04-11 00:00:00,373.15,379.53,373.15,377.63,196570000
-1991-04-12 00:00:00,377.65,381.07,376.89,380.4,198610000
-1991-04-15 00:00:00,380.4,382.32,378.78,381.19,161800000
-1991-04-16 00:00:00,381.19,387.62,379.64,387.62,214480000
-1991-04-17 00:00:00,387.62,391.26,387.3,390.45,246930000
-1991-04-18 00:00:00,390.45,390.97,388.13,388.46,217410000
-1991-04-19 00:00:00,388.46,388.46,383.9,384.2,195520000
-1991-04-22 00:00:00,384.19,384.19,380.16,380.95,164410000
-1991-04-23 00:00:00,380.95,383.55,379.67,381.76,167840000
-1991-04-24 00:00:00,381.76,383.02,379.99,382.76,166800000
-1991-04-25 00:00:00,382.89,382.89,378.43,379.25,166940000
-1991-04-26 00:00:00,379.25,380.11,376.77,379.02,154550000
-1991-04-29 00:00:00,379.01,380.96,373.66,373.66,149860000
-1991-04-30 00:00:00,373.66,377.86,373.01,375.34,206230000
-1991-05-01 00:00:00,375.35,380.46,375.27,380.29,181900000
-1991-05-02 00:00:00,380.29,382.14,379.82,380.52,187090000
-1991-05-03 00:00:00,380.52,381.0,378.82,380.8,158150000
-1991-05-06 00:00:00,380.78,380.78,377.86,380.08,129110000
-1991-05-07 00:00:00,380.08,380.91,377.31,377.32,153290000
-1991-05-08 00:00:00,377.33,379.26,376.21,378.51,157240000
-1991-05-09 00:00:00,378.51,383.56,378.51,383.25,180460000
-1991-05-10 00:00:00,383.26,383.91,375.61,375.74,172730000
-1991-05-13 00:00:00,375.74,377.02,374.62,376.76,129620000
-1991-05-14 00:00:00,375.51,375.53,370.82,371.62,207890000
-1991-05-15 00:00:00,371.55,372.47,365.83,368.57,193110000
-1991-05-16 00:00:00,368.57,372.51,368.57,372.19,154460000
-1991-05-17 00:00:00,372.19,373.01,369.44,372.39,174210000
-1991-05-20 00:00:00,372.39,373.65,371.26,372.28,109510000
-1991-05-21 00:00:00,372.28,376.66,372.28,375.35,176620000
-1991-05-22 00:00:00,375.35,376.5,374.4,376.19,159310000
-1991-05-23 00:00:00,376.19,378.07,373.55,374.96,173080000
-1991-05-24 00:00:00,374.97,378.08,374.97,377.49,124640000
-1991-05-28 00:00:00,377.49,382.1,377.12,381.94,162350000
-1991-05-29 00:00:00,381.94,383.66,381.37,382.79,188450000
-1991-05-30 00:00:00,382.79,388.17,382.5,386.96,234440000
-1991-05-31 00:00:00,386.96,389.85,385.01,389.83,232040000
-1991-06-03 00:00:00,389.81,389.81,386.97,388.06,173990000
-1991-06-04 00:00:00,388.06,388.06,385.14,387.74,180450000
-1991-06-05 00:00:00,387.74,388.23,384.45,385.09,186560000
-1991-06-06 00:00:00,385.1,385.85,383.13,383.63,168260000
-1991-06-07 00:00:00,383.63,383.63,378.76,379.43,169570000
-1991-06-10 00:00:00,379.43,379.75,377.95,378.57,127720000
-1991-06-11 00:00:00,378.57,381.63,378.57,381.05,161610000
-1991-06-12 00:00:00,381.05,381.05,374.46,376.65,166140000
-1991-06-13 00:00:00,376.65,377.9,376.08,377.63,145650000
-1991-06-14 00:00:00,377.63,382.3,377.63,382.29,167950000
-1991-06-17 00:00:00,382.3,382.31,380.13,380.13,134230000
-1991-06-18 00:00:00,380.13,381.83,377.99,378.59,155200000
-1991-06-19 00:00:00,378.57,378.57,374.36,375.09,156440000
-1991-06-20 00:00:00,375.09,376.29,373.87,375.42,163980000
-1991-06-21 00:00:00,375.42,377.75,375.33,377.75,193310000
-1991-06-24 00:00:00,377.74,377.74,370.73,370.94,137940000
-1991-06-25 00:00:00,370.94,372.62,369.56,370.65,155710000
-1991-06-26 00:00:00,370.65,372.73,368.34,371.59,187170000
-1991-06-27 00:00:00,371.59,374.4,371.59,374.4,163080000
-1991-06-28 00:00:00,374.4,374.4,367.98,371.16,163770000
-1991-07-01 00:00:00,371.18,377.92,371.18,377.92,167480000
-1991-07-02 00:00:00,377.92,377.93,376.62,377.47,157290000
-1991-07-03 00:00:00,377.47,377.47,372.08,373.33,140580000
-1991-07-05 00:00:00,373.34,375.51,372.17,374.08,69910000
-1991-07-08 00:00:00,374.09,377.94,370.92,377.94,138330000
-1991-07-09 00:00:00,377.94,378.58,375.37,376.11,151820000
-1991-07-10 00:00:00,376.11,380.35,375.2,375.74,178290000
-1991-07-11 00:00:00,375.73,377.68,375.51,376.97,157930000
-1991-07-12 00:00:00,376.97,381.41,375.79,380.25,174770000
-1991-07-15 00:00:00,380.28,383.0,380.24,382.39,161750000
-1991-07-16 00:00:00,382.39,382.94,380.8,381.54,182990000
-1991-07-17 00:00:00,381.5,382.86,381.13,381.18,195460000
-1991-07-18 00:00:00,381.18,385.37,381.18,385.37,200930000
-1991-07-19 00:00:00,385.38,385.83,383.65,384.22,190700000
-1991-07-22 00:00:00,384.21,384.55,381.84,382.88,149050000
-1991-07-23 00:00:00,382.88,384.86,379.39,379.42,160190000
-1991-07-24 00:00:00,379.42,380.46,378.29,378.64,158700000
-1991-07-25 00:00:00,378.64,381.13,378.15,380.96,145800000
-1991-07-26 00:00:00,380.96,381.76,379.81,380.93,127760000
-1991-07-29 00:00:00,380.93,383.15,380.45,383.15,136000000
-1991-07-30 00:00:00,383.15,386.92,383.15,386.69,169010000
-1991-07-31 00:00:00,386.69,387.81,386.19,387.81,166830000
-1991-08-01 00:00:00,387.81,387.95,386.48,387.12,170610000
-1991-08-02 00:00:00,387.12,389.56,386.05,387.18,162270000
-1991-08-05 00:00:00,387.17,387.17,384.48,385.06,128050000
-1991-08-06 00:00:00,385.06,390.8,384.29,390.62,174460000
-1991-08-07 00:00:00,390.62,391.59,389.86,390.56,172220000
-1991-08-08 00:00:00,390.56,391.8,388.15,389.32,163890000
-1991-08-09 00:00:00,389.32,389.89,387.04,387.12,143740000
-1991-08-12 00:00:00,387.11,388.17,385.9,388.02,145440000
-1991-08-13 00:00:00,388.02,392.12,388.02,389.62,212760000
-1991-08-14 00:00:00,389.62,391.85,389.13,389.9,124230000
-1991-08-15 00:00:00,389.91,391.92,389.29,389.33,174690000
-1991-08-16 00:00:00,389.33,390.41,383.16,385.58,189480000
-1991-08-19 00:00:00,385.58,385.58,374.09,376.47,230350000
-1991-08-20 00:00:00,376.47,380.35,376.47,379.43,184260000
-1991-08-21 00:00:00,379.55,390.59,379.55,390.59,232690000
-1991-08-22 00:00:00,390.59,391.98,390.21,391.33,173090000
-1991-08-23 00:00:00,391.33,395.34,390.69,394.17,188870000
-1991-08-26 00:00:00,394.17,394.39,392.75,393.85,130570000
-1991-08-27 00:00:00,393.85,393.87,391.77,393.06,144670000
-1991-08-28 00:00:00,393.06,396.64,393.05,396.64,169890000
-1991-08-29 00:00:00,396.65,396.82,395.14,396.47,154150000
-1991-08-30 00:00:00,396.47,396.47,393.6,395.43,143440000
-1991-09-03 00:00:00,395.43,397.62,392.1,392.15,153600000
-1991-09-04 00:00:00,392.15,392.62,388.68,389.97,157520000
-1991-09-05 00:00:00,389.97,390.97,388.49,389.14,162380000
-1991-09-06 00:00:00,389.14,390.71,387.36,389.1,166560000
-1991-09-09 00:00:00,389.11,389.34,387.88,388.57,115100000
-1991-09-10 00:00:00,388.57,388.63,383.78,384.56,143390000
-1991-09-11 00:00:00,384.56,385.6,383.59,385.09,148000000
-1991-09-12 00:00:00,385.09,387.34,385.09,387.34,160420000
-1991-09-13 00:00:00,387.16,387.95,382.85,383.59,169630000
-1991-09-16 00:00:00,383.59,385.79,382.77,385.78,172560000
-1991-09-17 00:00:00,385.78,387.13,384.97,385.5,168340000
-1991-09-18 00:00:00,385.49,386.94,384.28,386.94,141340000
-1991-09-19 00:00:00,386.94,389.42,386.27,387.56,211010000
-1991-09-20 00:00:00,387.56,388.82,386.49,387.92,254520000
-1991-09-23 00:00:00,387.9,388.55,385.76,385.92,145940000
-1991-09-24 00:00:00,385.92,388.13,384.46,387.71,170350000
-1991-09-25 00:00:00,387.72,388.25,385.99,386.88,153910000
-1991-09-26 00:00:00,386.87,388.39,385.3,386.49,158980000
-1991-09-27 00:00:00,386.49,389.09,384.87,385.9,160660000
-1991-09-30 00:00:00,385.91,388.29,384.32,387.86,146780000
-1991-10-01 00:00:00,387.86,389.56,387.86,389.2,163570000
-1991-10-02 00:00:00,389.2,390.03,387.62,388.26,166380000
-1991-10-03 00:00:00,388.23,388.23,384.47,384.47,174360000
-1991-10-04 00:00:00,384.47,385.19,381.24,381.25,164000000
-1991-10-07 00:00:00,381.22,381.27,379.07,379.5,148430000
-1991-10-08 00:00:00,379.5,381.23,379.18,380.67,177120000
-1991-10-09 00:00:00,380.57,380.57,376.35,376.8,186710000
-1991-10-10 00:00:00,376.8,380.55,376.11,380.55,164240000
-1991-10-11 00:00:00,380.55,381.46,379.9,381.45,148850000
-1991-10-14 00:00:00,381.45,386.47,381.45,386.47,130120000
-1991-10-15 00:00:00,386.47,391.5,385.95,391.01,213540000
-1991-10-16 00:00:00,391.01,393.29,390.14,392.8,225380000
-1991-10-17 00:00:00,392.79,393.81,390.32,391.92,206030000
-1991-10-18 00:00:00,391.92,392.8,391.77,392.5,204090000
-1991-10-21 00:00:00,392.49,392.49,388.96,390.02,154140000
-1991-10-22 00:00:00,390.02,391.2,387.4,387.83,194160000
-1991-10-23 00:00:00,387.83,389.08,386.52,387.94,185390000
-1991-10-24 00:00:00,387.94,388.32,383.45,385.07,179040000
-1991-10-25 00:00:00,385.07,386.13,382.97,384.2,167310000
-1991-10-28 00:00:00,384.2,389.52,384.2,389.52,161630000
-1991-10-29 00:00:00,389.52,391.7,386.88,391.48,192810000
-1991-10-30 00:00:00,391.48,393.11,390.78,392.96,195400000
-1991-10-31 00:00:00,392.96,392.96,391.58,392.45,179680000
-1991-11-01 00:00:00,392.46,395.1,389.67,391.32,205780000
-1991-11-04 00:00:00,391.29,391.29,388.09,390.28,155660000
-1991-11-05 00:00:00,390.28,392.17,388.19,388.71,172090000
-1991-11-06 00:00:00,388.71,389.97,387.58,389.97,167440000
-1991-11-07 00:00:00,389.97,393.72,389.97,393.72,205480000
-1991-11-08 00:00:00,393.72,396.43,392.42,392.89,183260000
-1991-11-11 00:00:00,392.9,393.57,392.32,393.12,128920000
-1991-11-12 00:00:00,393.12,397.13,393.12,396.74,198610000
-1991-11-13 00:00:00,396.74,397.42,394.01,397.41,184480000
-1991-11-14 00:00:00,397.41,398.22,395.85,397.15,200030000
-1991-11-15 00:00:00,397.15,397.16,382.62,382.62,239690000
-1991-11-18 00:00:00,382.62,385.4,379.7,385.24,241940000
-1991-11-19 00:00:00,385.24,385.24,374.9,379.42,243880000
-1991-11-20 00:00:00,379.42,381.51,377.84,378.53,192760000
-1991-11-21 00:00:00,378.53,381.12,377.41,380.06,195130000
-1991-11-22 00:00:00,380.05,380.05,374.52,376.14,188240000
-1991-11-25 00:00:00,376.14,377.07,374.0,375.34,175870000
-1991-11-26 00:00:00,375.34,378.29,371.63,377.96,213810000
-1991-11-27 00:00:00,377.96,378.11,375.98,376.55,167720000
-1991-11-29 00:00:00,376.55,376.55,374.65,375.22,76830000
-1991-12-02 00:00:00,375.11,381.4,371.36,381.4,188410000
-1991-12-03 00:00:00,381.4,381.48,379.92,380.96,187230000
-1991-12-04 00:00:00,380.96,381.51,378.07,380.07,187960000
-1991-12-05 00:00:00,380.07,380.07,376.58,377.39,166350000
-1991-12-06 00:00:00,377.39,382.39,375.41,379.1,199160000
-1991-12-09 00:00:00,379.09,381.42,377.67,378.26,174760000
-1991-12-10 00:00:00,378.26,379.57,376.64,377.9,192920000
-1991-12-11 00:00:00,377.9,379.42,374.78,377.7,207430000
-1991-12-12 00:00:00,377.7,381.62,377.7,381.55,192950000
-1991-12-13 00:00:00,381.55,385.04,381.55,384.47,194470000
-1991-12-16 00:00:00,384.48,385.84,384.37,384.46,173080000
-1991-12-17 00:00:00,384.46,385.05,382.6,382.74,191310000
-1991-12-18 00:00:00,382.74,383.51,380.88,383.48,192410000
-1991-12-19 00:00:00,383.46,383.46,380.64,382.52,199330000
-1991-12-20 00:00:00,382.52,388.24,382.52,387.04,316140000
-1991-12-23 00:00:00,387.05,397.44,386.96,396.82,228900000
-1991-12-24 00:00:00,396.82,401.79,396.82,399.33,162640000
-1991-12-26 00:00:00,399.33,404.92,399.31,404.84,149230000
-1991-12-27 00:00:00,404.84,406.58,404.59,406.46,157950000
-1991-12-30 00:00:00,406.49,415.14,406.49,415.14,245600000
-1991-12-31 00:00:00,415.14,418.32,412.73,417.09,247080000
-1992-01-02 00:00:00,417.03,417.27,411.04,417.26,207570000
-1992-01-03 00:00:00,417.27,419.79,416.16,419.34,224270000
-1992-01-06 00:00:00,419.31,419.44,416.92,417.96,251210000
-1992-01-07 00:00:00,417.96,417.96,415.2,417.4,252780000
-1992-01-08 00:00:00,417.36,420.23,415.02,418.1,290750000
-1992-01-09 00:00:00,418.09,420.5,415.85,417.61,292350000
-1992-01-10 00:00:00,417.62,417.62,413.31,415.1,236130000
-1992-01-13 00:00:00,415.05,415.36,413.54,414.34,200270000
-1992-01-14 00:00:00,414.34,420.44,414.32,420.44,265900000
-1992-01-15 00:00:00,420.45,421.18,418.79,420.77,314830000
-1992-01-16 00:00:00,420.77,420.85,415.37,418.21,336240000
-1992-01-17 00:00:00,418.2,419.45,416.0,418.86,287370000
-1992-01-20 00:00:00,418.86,418.86,415.8,416.36,180900000
-1992-01-21 00:00:00,416.36,416.39,411.32,412.64,218750000
-1992-01-22 00:00:00,412.65,418.13,412.49,418.13,228140000
-1992-01-23 00:00:00,418.13,419.78,414.36,414.96,234580000
-1992-01-24 00:00:00,414.96,417.27,414.29,415.48,213630000
-1992-01-27 00:00:00,415.44,416.84,414.48,414.99,190970000
-1992-01-28 00:00:00,414.98,416.41,414.54,414.96,218400000
-1992-01-29 00:00:00,414.96,417.83,409.17,410.34,248940000
-1992-01-30 00:00:00,410.34,412.17,409.26,411.62,194680000
-1992-01-31 00:00:00,411.65,412.63,408.64,408.78,197620000
-1992-02-03 00:00:00,408.79,409.95,407.45,409.53,185290000
-1992-02-04 00:00:00,409.6,413.85,409.28,413.85,233680000
-1992-02-05 00:00:00,413.88,416.17,413.18,413.84,262440000
-1992-02-06 00:00:00,413.87,414.55,411.93,413.82,242050000
-1992-02-07 00:00:00,413.82,415.29,408.04,411.09,231120000
-1992-02-10 00:00:00,411.07,413.77,411.07,413.77,184410000
-1992-02-11 00:00:00,413.77,414.38,412.24,413.76,200130000
-1992-02-12 00:00:00,413.77,418.08,413.36,417.13,237630000
-1992-02-13 00:00:00,417.13,417.77,412.07,413.69,229360000
-1992-02-14 00:00:00,413.69,413.84,411.2,412.48,215110000
-1992-02-18 00:00:00,412.48,413.27,406.34,407.38,234300000
-1992-02-19 00:00:00,407.38,408.7,406.54,408.26,232970000
-1992-02-20 00:00:00,408.26,413.9,408.26,413.9,270650000
-1992-02-21 00:00:00,413.9,414.26,409.72,411.43,261650000
-1992-02-24 00:00:00,411.46,412.94,410.34,412.27,177540000
-1992-02-25 00:00:00,412.27,412.27,408.02,410.45,210350000
-1992-02-26 00:00:00,410.48,415.35,410.48,415.35,241500000
-1992-02-27 00:00:00,415.35,415.99,413.47,413.86,215110000
-1992-02-28 00:00:00,413.86,416.07,411.8,412.7,202320000
-1992-03-02 00:00:00,412.68,413.74,411.52,412.45,180380000
-1992-03-03 00:00:00,412.45,413.78,411.88,412.85,200890000
-1992-03-04 00:00:00,412.86,413.27,409.33,409.33,206860000
-1992-03-05 00:00:00,409.33,409.33,405.42,406.51,205770000
-1992-03-06 00:00:00,406.51,407.51,403.65,404.44,185190000
-1992-03-09 00:00:00,404.45,405.64,404.25,405.21,160650000
-1992-03-10 00:00:00,405.21,409.16,405.21,406.89,203000000
-1992-03-11 00:00:00,406.88,407.02,402.64,404.03,186330000
-1992-03-12 00:00:00,404.03,404.72,401.94,403.89,180310000
-1992-03-13 00:00:00,403.92,406.69,403.92,405.84,177900000
-1992-03-16 00:00:00,405.85,406.4,403.55,406.39,155950000
-1992-03-17 00:00:00,406.39,409.72,406.39,409.58,187250000
-1992-03-18 00:00:00,409.58,410.84,408.23,409.15,191720000
-1992-03-19 00:00:00,409.15,410.57,409.12,409.8,197310000
-1992-03-20 00:00:00,409.8,411.3,408.53,411.3,246210000
-1992-03-23 00:00:00,411.29,411.29,408.87,409.91,157050000
-1992-03-24 00:00:00,409.91,411.43,407.99,408.88,191610000
-1992-03-25 00:00:00,408.88,409.87,407.52,407.52,192650000
-1992-03-26 00:00:00,407.52,409.44,406.75,407.86,176720000
-1992-03-27 00:00:00,407.86,407.86,402.87,403.5,166140000
-1992-03-30 00:00:00,403.5,404.3,402.97,403.0,133990000
-1992-03-31 00:00:00,403.0,405.21,402.22,403.69,182360000
-1992-04-01 00:00:00,403.67,404.5,400.75,404.23,186530000
-1992-04-02 00:00:00,404.17,404.63,399.28,400.5,185210000
-1992-04-03 00:00:00,400.5,401.59,398.21,401.55,188580000
-1992-04-06 00:00:00,401.54,405.93,401.52,405.59,179910000
-1992-04-07 00:00:00,405.59,405.75,397.97,398.06,205210000
-1992-04-08 00:00:00,398.05,398.05,392.41,394.5,249280000
-1992-04-09 00:00:00,394.5,401.04,394.5,400.64,231430000
-1992-04-10 00:00:00,400.59,405.12,400.59,404.29,199530000
-1992-04-13 00:00:00,404.28,406.08,403.9,406.08,143140000
-1992-04-14 00:00:00,406.08,413.86,406.08,412.39,231130000
-1992-04-15 00:00:00,412.39,416.28,412.39,416.28,229710000
-1992-04-16 00:00:00,416.28,416.28,413.4,416.04,233230000
-1992-04-20 00:00:00,416.05,416.05,407.93,410.18,191980000
-1992-04-21 00:00:00,410.16,411.09,408.2,410.26,214460000
-1992-04-22 00:00:00,410.26,411.3,409.23,409.81,218850000
-1992-04-23 00:00:00,409.81,411.6,406.86,411.6,235860000
-1992-04-24 00:00:00,411.6,412.48,408.74,409.02,199310000
-1992-04-27 00:00:00,409.03,409.6,407.64,408.45,172900000
-1992-04-28 00:00:00,408.45,409.69,406.33,409.11,189220000
-1992-04-29 00:00:00,409.11,412.31,409.11,412.02,206780000
-1992-04-30 00:00:00,412.02,414.95,412.02,414.95,223590000
-1992-05-01 00:00:00,414.95,415.21,409.87,412.53,177390000
-1992-05-04 00:00:00,412.54,417.84,412.54,416.91,174540000
-1992-05-05 00:00:00,416.91,418.53,415.77,416.84,200550000
-1992-05-06 00:00:00,416.84,418.48,416.4,416.79,199950000
-1992-05-07 00:00:00,416.79,416.84,415.38,415.85,168980000
-1992-05-08 00:00:00,415.87,416.85,414.41,416.05,168720000
-1992-05-11 00:00:00,416.05,418.75,416.05,418.49,155730000
-1992-05-12 00:00:00,418.49,418.68,414.69,416.29,192870000
-1992-05-13 00:00:00,416.29,417.04,415.86,416.45,175850000
-1992-05-14 00:00:00,416.45,416.52,411.82,413.14,189150000
-1992-05-15 00:00:00,413.14,413.14,409.85,410.09,192740000
-1992-05-18 00:00:00,410.13,413.34,410.13,412.81,151380000
-1992-05-19 00:00:00,412.82,416.51,412.26,416.37,187130000
-1992-05-20 00:00:00,416.37,416.83,415.37,415.39,198180000
-1992-05-21 00:00:00,415.4,415.41,411.57,412.6,184860000
-1992-05-22 00:00:00,412.61,414.82,412.6,414.02,146710000
-1992-05-26 00:00:00,414.02,414.02,410.23,411.41,197700000
-1992-05-27 00:00:00,411.41,412.68,411.06,412.17,182240000
-1992-05-28 00:00:00,412.17,416.77,411.81,416.74,195300000
-1992-05-29 00:00:00,416.74,418.36,415.35,415.35,204010000
-1992-06-01 00:00:00,415.35,417.3,412.44,417.3,180800000
-1992-06-02 00:00:00,417.3,417.3,413.5,413.5,202560000
-1992-06-03 00:00:00,413.5,416.54,413.04,414.59,215770000
-1992-06-04 00:00:00,414.6,414.98,412.97,413.26,204450000
-1992-06-05 00:00:00,413.26,413.85,410.97,413.48,199050000
-1992-06-08 00:00:00,413.48,413.95,412.03,413.36,161240000
-1992-06-09 00:00:00,413.4,413.56,409.3,410.06,191170000
-1992-06-10 00:00:00,410.06,410.1,406.81,407.25,210750000
-1992-06-11 00:00:00,407.25,409.05,406.11,409.05,204780000
-1992-06-12 00:00:00,409.08,411.86,409.08,409.76,181860000
-1992-06-15 00:00:00,409.76,411.68,408.13,410.29,164080000
-1992-06-16 00:00:00,410.29,411.4,408.32,408.32,194400000
-1992-06-17 00:00:00,408.33,408.33,401.98,402.26,227760000
-1992-06-18 00:00:00,402.26,402.68,400.51,400.96,225600000
-1992-06-19 00:00:00,400.96,404.23,400.96,403.67,233460000
-1992-06-22 00:00:00,403.64,403.64,399.92,403.4,169370000
-1992-06-23 00:00:00,403.4,405.41,403.4,404.04,189190000
-1992-06-24 00:00:00,404.05,404.76,403.26,403.84,193870000
-1992-06-25 00:00:00,403.83,405.53,402.01,403.12,182960000
-1992-06-26 00:00:00,403.12,403.51,401.94,403.45,154430000
-1992-06-29 00:00:00,403.47,408.96,403.47,408.94,176750000
-1992-06-30 00:00:00,408.94,409.63,407.85,408.14,195530000
-1992-07-01 00:00:00,408.2,412.88,408.2,412.88,214250000
-1992-07-02 00:00:00,412.88,415.71,410.07,411.77,220200000
-1992-07-06 00:00:00,411.77,413.84,410.46,413.84,186920000
-1992-07-07 00:00:00,413.83,415.33,408.58,409.16,226050000
-1992-07-08 00:00:00,409.15,410.28,407.2,410.28,201030000
-1992-07-09 00:00:00,410.28,414.69,410.26,414.23,207980000
-1992-07-10 00:00:00,414.23,415.88,413.34,414.62,164770000
-1992-07-13 00:00:00,414.62,415.86,413.93,414.87,148870000
-1992-07-14 00:00:00,414.86,417.69,414.33,417.68,195570000
-1992-07-15 00:00:00,417.68,417.81,416.29,417.1,206560000
-1992-07-16 00:00:00,417.04,417.93,414.79,417.54,206900000
-1992-07-17 00:00:00,417.54,417.54,412.96,415.62,192120000
-1992-07-20 00:00:00,415.62,415.62,410.72,413.75,165760000
-1992-07-21 00:00:00,413.75,414.92,413.1,413.76,173760000
-1992-07-22 00:00:00,413.74,413.74,409.95,410.93,190160000
-1992-07-23 00:00:00,410.93,412.08,409.81,412.08,175490000
-1992-07-24 00:00:00,412.07,412.07,409.93,411.6,163890000
-1992-07-27 00:00:00,411.6,412.67,411.27,411.54,164700000
-1992-07-28 00:00:00,411.55,417.55,411.55,417.52,218060000
-1992-07-29 00:00:00,417.52,423.02,417.52,422.23,275850000
-1992-07-30 00:00:00,422.2,423.94,421.57,423.92,193410000
-1992-07-31 00:00:00,423.92,424.8,422.46,424.21,172920000
-1992-08-03 00:00:00,424.19,425.09,422.84,425.09,164460000
-1992-08-04 00:00:00,425.09,425.14,423.1,424.36,166760000
-1992-08-05 00:00:00,424.35,424.35,421.92,422.19,172450000
-1992-08-06 00:00:00,422.19,422.36,420.26,420.59,181440000
-1992-08-07 00:00:00,420.59,423.45,418.51,418.88,190640000
-1992-08-10 00:00:00,418.87,419.42,417.04,419.42,142480000
-1992-08-11 00:00:00,419.45,419.72,416.53,418.9,173940000
-1992-08-12 00:00:00,418.89,419.75,416.43,417.78,176560000
-1992-08-13 00:00:00,417.78,419.88,416.4,417.73,185750000
-1992-08-14 00:00:00,417.74,420.4,417.74,419.91,166820000
-1992-08-17 00:00:00,419.89,421.89,419.44,420.74,152830000
-1992-08-18 00:00:00,420.74,421.4,419.78,421.34,171750000
-1992-08-19 00:00:00,421.34,421.62,418.19,418.19,187070000
-1992-08-20 00:00:00,418.19,418.85,416.93,418.26,183420000
-1992-08-21 00:00:00,418.27,420.35,413.58,414.85,204800000
-1992-08-24 00:00:00,414.8,414.8,410.07,410.72,165690000
-1992-08-25 00:00:00,410.73,411.64,408.3,411.61,202760000
-1992-08-26 00:00:00,411.65,413.61,410.53,413.51,171860000
-1992-08-27 00:00:00,413.51,415.83,413.51,413.53,178600000
-1992-08-28 00:00:00,413.54,414.95,413.38,414.84,152260000
-1992-08-31 00:00:00,414.87,415.29,413.76,414.03,161480000
-1992-09-01 00:00:00,414.03,416.07,413.35,416.07,172680000
-1992-09-02 00:00:00,416.07,418.28,415.31,417.98,187480000
-1992-09-03 00:00:00,417.98,420.31,417.49,417.98,212500000
-1992-09-04 00:00:00,417.98,418.62,416.76,417.08,124380000
-1992-09-08 00:00:00,417.08,417.18,414.3,414.44,161440000
-1992-09-09 00:00:00,414.44,416.44,414.44,416.36,178800000
-1992-09-10 00:00:00,416.34,420.52,416.34,419.95,221990000
-1992-09-11 00:00:00,419.95,420.58,419.13,419.58,180560000
-1992-09-14 00:00:00,419.65,425.27,419.65,425.27,250940000
-1992-09-15 00:00:00,425.22,425.22,419.54,419.77,211860000
-1992-09-16 00:00:00,419.71,422.44,417.77,419.92,231450000
-1992-09-17 00:00:00,419.92,421.43,419.62,419.93,188270000
-1992-09-18 00:00:00,419.92,422.93,419.92,422.93,237440000
-1992-09-21 00:00:00,422.9,422.9,421.18,422.14,153940000
-1992-09-22 00:00:00,422.14,422.14,417.13,417.14,188810000
-1992-09-23 00:00:00,417.14,417.88,416.0,417.44,205700000
-1992-09-24 00:00:00,417.46,419.01,417.46,418.47,187960000
-1992-09-25 00:00:00,418.47,418.63,412.71,414.35,213670000
-1992-09-28 00:00:00,414.35,416.62,413.0,416.62,158760000
-1992-09-29 00:00:00,416.62,417.38,415.34,416.8,170750000
-1992-09-30 00:00:00,416.79,418.58,416.67,417.8,184470000
-1992-10-01 00:00:00,417.8,418.67,415.46,416.29,204780000
-1992-10-02 00:00:00,416.29,416.35,410.45,410.47,188030000
-1992-10-05 00:00:00,410.47,410.47,396.8,407.57,286550000
-1992-10-06 00:00:00,407.57,408.56,404.84,407.18,203500000
-1992-10-07 00:00:00,407.17,408.6,403.91,404.25,184380000
-1992-10-08 00:00:00,404.29,408.04,404.29,407.75,205000000
-1992-10-09 00:00:00,407.75,407.75,402.42,402.66,178940000
-1992-10-12 00:00:00,402.66,407.44,402.66,407.44,126670000
-1992-10-13 00:00:00,407.44,410.64,406.83,409.3,186650000
-1992-10-14 00:00:00,409.3,411.52,407.86,409.37,175900000
-1992-10-15 00:00:00,409.34,411.03,407.92,409.6,213590000
-1992-10-16 00:00:00,409.6,411.73,407.43,411.73,235920000
-1992-10-19 00:00:00,411.73,414.98,410.66,414.98,222150000
-1992-10-20 00:00:00,414.98,417.98,414.49,415.48,258210000
-1992-10-21 00:00:00,415.53,416.15,414.54,415.67,219100000
-1992-10-22 00:00:00,415.67,416.81,413.1,414.9,216400000
-1992-10-23 00:00:00,414.9,416.23,413.68,414.1,199060000
-1992-10-26 00:00:00,414.09,418.17,413.71,418.16,188060000
-1992-10-27 00:00:00,418.18,419.2,416.97,418.49,201730000
-1992-10-28 00:00:00,418.49,420.13,417.56,420.13,203910000
-1992-10-29 00:00:00,420.15,421.16,419.83,420.86,206550000
-1992-10-30 00:00:00,420.86,421.13,418.54,418.68,201930000
-1992-11-02 00:00:00,418.66,422.75,418.12,422.75,203280000
-1992-11-03 00:00:00,422.75,422.81,418.59,419.92,208140000
-1992-11-04 00:00:00,419.91,421.07,416.61,417.11,194400000
-1992-11-05 00:00:00,417.08,418.4,415.58,418.34,219730000
-1992-11-06 00:00:00,418.35,418.35,417.01,417.58,205310000
-1992-11-09 00:00:00,417.58,420.13,416.79,418.59,197560000
-1992-11-10 00:00:00,418.59,419.71,417.98,418.62,223180000
-1992-11-11 00:00:00,418.62,422.33,418.4,422.2,243750000
-1992-11-12 00:00:00,422.2,423.1,421.7,422.87,226010000
-1992-11-13 00:00:00,422.89,422.91,421.04,422.43,192950000
-1992-11-16 00:00:00,422.44,422.44,420.35,420.68,173600000
-1992-11-17 00:00:00,420.63,420.97,418.31,419.27,187660000
-1992-11-18 00:00:00,419.27,423.49,419.24,422.85,219080000
-1992-11-19 00:00:00,422.86,423.61,422.5,423.61,218720000
-1992-11-20 00:00:00,423.61,426.98,423.61,426.65,257460000
-1992-11-23 00:00:00,426.65,426.65,424.95,425.12,192530000
-1992-11-24 00:00:00,425.14,429.31,424.83,427.59,241540000
-1992-11-25 00:00:00,427.59,429.41,427.58,429.19,207700000
-1992-11-27 00:00:00,429.19,431.93,429.17,430.16,106020000
-1992-11-30 00:00:00,430.19,431.53,429.36,431.35,230150000
-1992-12-01 00:00:00,431.35,431.47,429.2,430.78,259050000
-1992-12-02 00:00:00,430.78,430.87,428.61,429.89,247010000
-1992-12-03 00:00:00,429.98,430.99,428.8,429.91,238050000
-1992-12-04 00:00:00,429.93,432.89,429.74,432.06,234960000
-1992-12-07 00:00:00,432.06,435.31,432.06,435.31,217700000
-1992-12-08 00:00:00,435.31,436.99,434.68,436.99,234330000
-1992-12-09 00:00:00,436.99,436.99,433.98,435.65,230060000
-1992-12-10 00:00:00,435.66,435.66,432.65,434.64,240640000
-1992-12-11 00:00:00,434.64,434.64,433.34,433.73,164510000
-1992-12-14 00:00:00,433.73,435.26,432.83,432.84,187040000
-1992-12-15 00:00:00,432.82,433.66,431.92,432.57,227770000
-1992-12-16 00:00:00,432.58,434.22,430.88,431.52,242130000
-1992-12-17 00:00:00,431.52,435.44,431.46,435.43,251640000
-1992-12-18 00:00:00,435.46,441.29,435.46,441.28,389300000
-1992-12-21 00:00:00,441.26,441.26,439.65,440.7,224680000
-1992-12-22 00:00:00,440.7,441.64,438.25,440.31,250430000
-1992-12-23 00:00:00,440.29,441.11,439.03,439.03,234140000
-1992-12-24 00:00:00,439.03,439.81,439.03,439.77,95240000
-1992-12-28 00:00:00,439.77,439.77,437.26,439.15,143970000
-1992-12-29 00:00:00,439.15,442.65,437.6,437.98,213660000
-1992-12-30 00:00:00,437.98,439.37,437.12,438.82,183930000
-1992-12-31 00:00:00,438.82,439.59,435.71,435.71,165910000
-1993-01-04 00:00:00,435.7,437.32,434.48,435.38,201210000
-1993-01-05 00:00:00,435.38,435.4,433.55,434.34,240350000
-1993-01-06 00:00:00,434.34,435.17,432.52,434.52,295240000
-1993-01-07 00:00:00,434.52,435.46,429.76,430.73,304850000
-1993-01-08 00:00:00,430.73,430.73,426.88,429.05,263470000
-1993-01-11 00:00:00,429.04,431.04,429.01,430.95,217150000
-1993-01-12 00:00:00,430.95,431.39,428.19,431.04,239410000
-1993-01-13 00:00:00,431.03,433.44,429.99,433.03,245360000
-1993-01-14 00:00:00,433.08,435.96,433.08,435.94,281040000
-1993-01-15 00:00:00,435.87,439.49,435.84,437.15,309720000
-1993-01-18 00:00:00,437.13,437.13,435.92,436.84,196030000
-1993-01-19 00:00:00,436.84,437.7,434.59,435.13,283240000
-1993-01-20 00:00:00,435.14,436.23,433.37,433.37,268790000
-1993-01-21 00:00:00,433.37,435.75,432.48,435.49,257620000
-1993-01-22 00:00:00,435.49,437.81,435.49,436.11,293320000
-1993-01-25 00:00:00,436.11,440.53,436.11,440.01,288740000
-1993-01-26 00:00:00,440.05,442.66,439.54,439.95,314110000
-1993-01-27 00:00:00,439.95,440.04,436.82,438.11,277020000
-1993-01-28 00:00:00,438.13,439.14,437.3,438.66,256980000
-1993-01-29 00:00:00,438.67,438.93,436.91,438.78,247200000
-1993-02-01 00:00:00,438.78,442.52,438.78,442.52,238570000
-1993-02-02 00:00:00,442.52,442.87,440.76,442.55,271560000
-1993-02-03 00:00:00,442.56,447.35,442.56,447.2,345410000
-1993-02-04 00:00:00,447.2,449.86,447.2,449.56,351140000
-1993-02-05 00:00:00,449.56,449.56,446.95,448.93,324710000
-1993-02-08 00:00:00,448.94,450.04,447.7,447.85,243400000
-1993-02-09 00:00:00,448.04,448.04,444.52,445.33,240410000
-1993-02-10 00:00:00,445.33,446.37,444.24,446.23,251910000
-1993-02-11 00:00:00,446.21,449.36,446.21,447.66,257190000
-1993-02-12 00:00:00,447.66,447.7,444.58,444.58,216810000
-1993-02-16 00:00:00,444.53,444.53,433.47,433.91,332850000
-1993-02-17 00:00:00,433.93,433.97,430.92,433.3,302210000
-1993-02-18 00:00:00,433.3,437.79,428.25,431.9,311180000
-1993-02-19 00:00:00,431.93,434.26,431.68,434.22,310700000
-1993-02-22 00:00:00,434.21,436.49,433.53,435.24,311570000
-1993-02-23 00:00:00,435.34,436.84,432.41,434.8,329060000
-1993-02-24 00:00:00,434.76,440.87,434.68,440.87,316750000
-1993-02-25 00:00:00,440.7,442.34,439.67,442.34,252860000
-1993-02-26 00:00:00,442.34,443.77,440.98,443.38,234160000
-1993-03-01 00:00:00,443.38,444.18,441.34,442.01,232460000
-1993-03-02 00:00:00,442.0,447.91,441.07,447.9,269750000
-1993-03-03 00:00:00,447.9,450.0,447.73,449.26,277380000
-1993-03-04 00:00:00,449.26,449.52,446.72,447.34,234220000
-1993-03-05 00:00:00,447.34,449.59,445.56,446.11,253480000
-1993-03-08 00:00:00,446.12,454.71,446.12,454.71,275290000
-1993-03-09 00:00:00,454.67,455.52,453.68,454.4,290670000
-1993-03-10 00:00:00,454.4,456.34,452.7,456.33,255610000
-1993-03-11 00:00:00,456.35,456.76,453.48,453.72,257060000
-1993-03-12 00:00:00,453.7,453.7,447.04,449.83,255420000
-1993-03-15 00:00:00,449.83,451.43,449.4,451.43,195930000
-1993-03-16 00:00:00,451.43,452.36,451.01,451.37,218820000
-1993-03-17 00:00:00,451.36,451.36,447.99,448.31,241270000
-1993-03-18 00:00:00,448.36,452.39,448.36,451.89,241180000
-1993-03-19 00:00:00,451.9,453.32,449.91,450.18,339660000
-1993-03-22 00:00:00,450.17,450.17,446.08,448.88,233190000
-1993-03-23 00:00:00,448.88,449.8,448.3,448.76,232730000
-1993-03-24 00:00:00,448.71,450.9,446.1,448.07,274300000
-1993-03-25 00:00:00,448.09,451.75,447.93,450.88,251530000
-1993-03-26 00:00:00,450.91,452.09,447.69,447.78,226650000
-1993-03-29 00:00:00,447.76,452.81,447.75,450.77,199970000
-1993-03-30 00:00:00,450.79,452.06,449.63,451.97,231190000
-1993-03-31 00:00:00,451.97,454.88,451.67,451.67,279190000
-1993-04-01 00:00:00,451.67,452.63,449.6,450.3,234530000
-1993-04-02 00:00:00,450.28,450.28,440.71,441.39,323330000
-1993-04-05 00:00:00,441.42,442.43,440.53,442.29,296080000
-1993-04-06 00:00:00,442.29,443.38,439.48,441.16,293680000
-1993-04-07 00:00:00,441.16,442.73,440.5,442.73,300000000
-1993-04-08 00:00:00,442.71,443.77,440.02,441.84,284370000
-1993-04-12 00:00:00,441.84,448.37,441.84,448.37,259690000
-1993-04-13 00:00:00,448.41,450.4,447.66,449.22,286690000
-1993-04-14 00:00:00,449.22,450.0,448.02,448.66,257340000
-1993-04-15 00:00:00,448.6,449.11,446.39,448.4,259500000
-1993-04-16 00:00:00,448.41,449.39,447.67,448.94,305160000
-1993-04-19 00:00:00,448.94,449.14,445.85,447.46,244710000
-1993-04-20 00:00:00,447.46,447.46,441.81,445.1,317990000
-1993-04-21 00:00:00,445.09,445.77,443.08,443.63,287300000
-1993-04-22 00:00:00,443.55,445.73,439.46,439.46,310390000
-1993-04-23 00:00:00,439.49,439.49,436.82,437.03,259810000
-1993-04-26 00:00:00,437.03,438.35,432.3,433.54,283260000
-1993-04-27 00:00:00,433.52,438.02,433.14,438.01,284140000
-1993-04-28 00:00:00,438.01,438.8,436.68,438.02,267980000
-1993-04-29 00:00:00,438.02,438.96,435.59,438.89,249760000
-1993-04-30 00:00:00,438.89,442.29,438.89,440.19,247460000
-1993-05-03 00:00:00,440.19,442.59,438.25,442.46,224970000
-1993-05-04 00:00:00,442.58,445.19,442.45,444.05,268310000
-1993-05-05 00:00:00,443.98,446.09,443.76,444.52,274240000
-1993-05-06 00:00:00,444.6,444.81,442.9,443.26,255460000
-1993-05-07 00:00:00,443.28,443.7,441.69,442.31,223570000
-1993-05-10 00:00:00,442.34,445.42,442.05,442.8,235580000
-1993-05-11 00:00:00,442.8,444.57,441.52,444.36,218480000
-1993-05-12 00:00:00,444.32,445.16,442.87,444.8,255680000
-1993-05-13 00:00:00,444.75,444.75,439.23,439.23,293920000
-1993-05-14 00:00:00,439.22,439.82,438.1,439.56,252910000
-1993-05-17 00:00:00,439.56,440.38,437.83,440.37,227580000
-1993-05-18 00:00:00,440.39,441.26,437.95,440.32,264300000
-1993-05-19 00:00:00,440.32,447.86,436.86,447.57,342420000
-1993-05-20 00:00:00,447.57,450.59,447.36,450.59,289160000
-1993-05-21 00:00:00,450.59,450.59,444.89,445.84,279120000
-1993-05-24 00:00:00,445.84,448.44,445.26,448.0,197990000
-1993-05-25 00:00:00,448.0,449.04,447.7,448.85,222090000
-1993-05-26 00:00:00,448.85,453.51,448.82,453.44,274230000
-1993-05-27 00:00:00,453.44,454.55,451.14,452.41,300810000
-1993-05-28 00:00:00,452.41,452.41,447.67,450.19,207820000
-1993-06-01 00:00:00,450.23,455.63,450.23,453.83,229690000
-1993-06-02 00:00:00,453.83,454.53,452.68,453.85,295560000
-1993-06-03 00:00:00,453.84,453.85,451.12,452.49,285570000
-1993-06-04 00:00:00,452.43,452.43,448.92,450.06,226440000
-1993-06-07 00:00:00,450.07,450.75,447.32,447.69,236920000
-1993-06-08 00:00:00,447.65,447.65,444.31,444.71,240640000
-1993-06-09 00:00:00,444.71,447.39,444.66,445.78,249030000
-1993-06-10 00:00:00,445.78,446.22,444.09,445.38,232600000
-1993-06-11 00:00:00,445.38,448.19,445.38,447.26,256750000
-1993-06-14 00:00:00,447.26,448.64,447.23,447.71,210440000
-1993-06-15 00:00:00,447.73,448.28,446.18,446.27,234110000
-1993-06-16 00:00:00,446.27,447.43,443.61,447.43,267500000
-1993-06-17 00:00:00,447.43,448.98,446.91,448.54,239810000
-1993-06-18 00:00:00,448.54,448.59,443.68,443.68,300500000
-1993-06-21 00:00:00,443.68,446.22,443.68,446.22,223650000
-1993-06-22 00:00:00,446.25,446.29,444.94,445.93,259530000
-1993-06-23 00:00:00,445.96,445.96,443.19,443.19,278260000
-1993-06-24 00:00:00,443.04,447.21,442.5,446.62,267450000
-1993-06-25 00:00:00,446.62,448.64,446.62,447.6,210430000
-1993-06-28 00:00:00,447.6,451.9,447.6,451.85,242090000
-1993-06-29 00:00:00,451.89,451.9,449.67,450.69,276310000
-1993-06-30 00:00:00,450.69,451.47,450.15,450.53,281120000
-1993-07-01 00:00:00,450.54,451.15,448.71,449.02,292040000
-1993-07-02 00:00:00,449.02,449.02,445.2,445.84,220750000
-1993-07-06 00:00:00,445.86,446.87,441.42,441.43,234810000
-1993-07-07 00:00:00,441.4,443.63,441.4,442.83,253170000
-1993-07-08 00:00:00,442.84,448.64,442.84,448.64,282910000
-1993-07-09 00:00:00,448.64,448.94,446.74,448.11,235210000
-1993-07-12 00:00:00,448.13,449.11,447.71,448.98,202310000
-1993-07-13 00:00:00,449.0,450.7,448.07,448.09,236720000
-1993-07-14 00:00:00,448.08,451.12,448.08,450.08,297430000
-1993-07-15 00:00:00,450.09,450.12,447.26,449.22,277810000
-1993-07-16 00:00:00,449.07,449.08,445.66,445.75,263100000
-1993-07-19 00:00:00,445.75,446.78,444.83,446.03,216370000
-1993-07-20 00:00:00,446.03,447.63,443.71,447.31,277420000
-1993-07-21 00:00:00,447.28,447.5,445.84,447.18,278590000
-1993-07-22 00:00:00,447.18,447.23,443.72,444.51,249630000
-1993-07-23 00:00:00,444.54,447.1,444.54,447.1,222170000
-1993-07-26 00:00:00,447.06,449.5,447.04,449.09,222580000
-1993-07-27 00:00:00,449.0,449.44,446.76,448.24,256750000
-1993-07-28 00:00:00,448.25,448.61,446.59,447.19,273100000
-1993-07-29 00:00:00,447.19,450.77,447.19,450.24,261240000
-1993-07-30 00:00:00,450.19,450.22,446.98,448.13,254420000
-1993-08-02 00:00:00,448.13,450.15,448.03,450.15,230380000
-1993-08-03 00:00:00,450.15,450.43,447.59,449.27,253110000
-1993-08-04 00:00:00,449.27,449.72,447.93,448.54,230040000
-1993-08-05 00:00:00,448.55,449.61,446.94,448.13,261900000
-1993-08-06 00:00:00,448.13,449.26,447.87,448.68,221170000
-1993-08-09 00:00:00,448.68,451.51,448.31,450.72,232750000
-1993-08-10 00:00:00,450.71,450.71,449.1,449.45,255520000
-1993-08-11 00:00:00,449.6,451.0,449.6,450.46,268330000
-1993-08-12 00:00:00,450.47,451.63,447.53,448.96,278530000
-1993-08-13 00:00:00,448.97,450.25,448.97,450.14,214370000
-1993-08-16 00:00:00,450.25,453.41,450.25,452.38,233640000
-1993-08-17 00:00:00,452.38,453.7,451.96,453.13,261320000
-1993-08-18 00:00:00,453.21,456.99,453.21,456.04,312940000
-1993-08-19 00:00:00,456.01,456.76,455.2,456.43,293330000
-1993-08-20 00:00:00,456.51,456.68,454.6,456.16,276800000
-1993-08-23 00:00:00,456.12,456.12,454.29,455.23,212500000
-1993-08-24 00:00:00,455.23,459.77,455.04,459.77,270700000
-1993-08-25 00:00:00,459.75,462.04,459.3,460.13,301650000
-1993-08-26 00:00:00,460.04,462.87,458.82,461.04,254070000
-1993-08-27 00:00:00,461.05,461.05,459.19,460.54,196140000
-1993-08-30 00:00:00,460.54,462.58,460.28,461.9,194180000
-1993-08-31 00:00:00,461.9,463.56,461.29,463.56,252830000
-1993-09-01 00:00:00,463.55,463.8,461.77,463.15,245040000
-1993-09-02 00:00:00,463.13,463.54,461.07,461.3,259870000
-1993-09-03 00:00:00,461.3,462.05,459.91,461.34,197160000
-1993-09-07 00:00:00,461.34,462.07,457.95,458.52,229500000
-1993-09-08 00:00:00,458.52,458.53,453.75,456.65,283100000
-1993-09-09 00:00:00,456.65,458.11,455.17,457.5,258070000
-1993-09-10 00:00:00,457.49,461.86,457.49,461.72,269950000
-1993-09-13 00:00:00,461.7,463.38,461.41,462.06,244970000
-1993-09-14 00:00:00,461.93,461.93,458.15,459.9,258650000
-1993-09-15 00:00:00,459.9,461.96,456.31,461.6,294410000
-1993-09-16 00:00:00,461.54,461.54,459.0,459.43,229700000
-1993-09-17 00:00:00,459.43,459.43,457.09,458.83,381370000
-1993-09-20 00:00:00,458.84,459.91,455.0,455.05,231130000
-1993-09-21 00:00:00,455.05,455.8,449.64,452.95,300310000
-1993-09-22 00:00:00,452.94,456.92,452.94,456.2,298960000
-1993-09-23 00:00:00,456.25,458.69,456.25,457.74,275350000
-1993-09-24 00:00:00,457.74,458.56,456.92,457.63,248270000
-1993-09-27 00:00:00,457.63,461.81,457.63,461.8,244920000
-1993-09-28 00:00:00,461.84,462.08,460.91,461.53,243320000
-1993-09-29 00:00:00,461.6,462.17,459.51,460.11,277690000
-1993-09-30 00:00:00,460.11,460.56,458.28,458.93,280980000
-1993-10-01 00:00:00,458.93,461.48,458.35,461.28,256880000
-1993-10-04 00:00:00,461.28,461.8,460.02,461.34,229380000
-1993-10-05 00:00:00,461.34,463.15,459.45,461.2,294570000
-1993-10-06 00:00:00,461.24,462.6,460.26,460.74,277070000
-1993-10-07 00:00:00,460.71,461.13,459.08,459.18,255210000
-1993-10-08 00:00:00,459.18,460.99,456.4,460.31,243600000
-1993-10-11 00:00:00,460.31,461.87,460.31,460.88,183060000
-1993-10-12 00:00:00,461.04,462.47,460.73,461.12,263970000
-1993-10-13 00:00:00,461.12,461.98,460.76,461.49,290930000
-1993-10-14 00:00:00,461.55,466.83,461.55,466.83,352530000
-1993-10-15 00:00:00,466.83,471.1,466.83,469.5,366110000
-1993-10-18 00:00:00,469.5,470.04,468.02,468.45,329580000
-1993-10-19 00:00:00,468.41,468.64,464.8,466.21,304400000
-1993-10-20 00:00:00,466.21,466.87,464.54,466.07,305670000
-1993-10-21 00:00:00,466.06,466.64,464.38,465.36,289600000
-1993-10-22 00:00:00,465.36,467.82,463.27,463.27,301440000
-1993-10-25 00:00:00,463.27,464.49,462.05,464.2,260310000
-1993-10-26 00:00:00,464.2,464.32,462.65,464.3,284530000
-1993-10-27 00:00:00,464.3,464.61,463.36,464.61,279830000
-1993-10-28 00:00:00,464.52,468.76,464.52,467.73,301220000
-1993-10-29 00:00:00,467.72,468.2,467.37,467.83,270570000
-1993-11-01 00:00:00,467.83,469.11,467.33,469.1,256030000
-1993-11-02 00:00:00,469.1,469.1,466.2,468.44,304780000
-1993-11-03 00:00:00,468.44,468.61,460.95,463.02,342110000
-1993-11-04 00:00:00,463.02,463.16,457.26,457.49,323430000
-1993-11-05 00:00:00,457.49,459.63,454.36,459.57,336890000
-1993-11-08 00:00:00,459.57,461.54,458.78,460.21,234340000
-1993-11-09 00:00:00,460.21,463.42,460.21,460.33,276360000
-1993-11-10 00:00:00,460.4,463.72,459.57,463.72,283450000
-1993-11-11 00:00:00,463.72,464.96,462.49,462.64,283820000
-1993-11-12 00:00:00,462.64,465.84,462.64,465.39,326240000
-1993-11-15 00:00:00,465.39,466.13,463.01,463.75,251030000
-1993-11-16 00:00:00,463.75,466.74,462.97,466.74,303980000
-1993-11-17 00:00:00,466.74,467.24,462.73,464.81,316940000
-1993-11-18 00:00:00,464.83,464.88,461.73,463.62,313490000
-1993-11-19 00:00:00,463.59,463.6,460.03,462.6,302970000
-1993-11-22 00:00:00,462.6,462.6,457.08,459.13,280130000
-1993-11-23 00:00:00,459.13,461.77,458.47,461.03,260400000
-1993-11-24 00:00:00,461.03,462.9,461.03,462.36,230630000
-1993-11-26 00:00:00,462.36,463.63,462.36,463.06,90220000
-1993-11-29 00:00:00,463.06,464.83,461.83,461.9,272710000
-1993-11-30 00:00:00,461.9,463.62,460.45,461.79,286660000
-1993-12-01 00:00:00,461.93,464.47,461.63,461.89,293870000
-1993-12-02 00:00:00,461.89,463.22,461.45,463.11,256370000
-1993-12-03 00:00:00,463.13,464.89,462.67,464.89,268360000
-1993-12-06 00:00:00,464.89,466.89,464.4,466.43,292370000
-1993-12-07 00:00:00,466.43,466.77,465.44,466.76,285690000
-1993-12-08 00:00:00,465.88,466.73,465.42,466.29,314460000
-1993-12-09 00:00:00,466.29,466.54,463.87,464.18,287570000
-1993-12-10 00:00:00,464.18,464.87,462.66,463.93,245620000
-1993-12-13 00:00:00,463.93,465.71,462.71,465.7,256580000
-1993-12-14 00:00:00,465.73,466.12,462.46,463.06,275050000
-1993-12-15 00:00:00,463.06,463.69,461.84,461.84,331770000
-1993-12-16 00:00:00,461.86,463.98,461.86,463.34,284620000
-1993-12-17 00:00:00,463.34,466.38,463.34,466.38,363750000
-1993-12-20 00:00:00,466.38,466.9,465.53,465.85,255900000
-1993-12-21 00:00:00,465.84,465.92,464.03,465.3,273370000
-1993-12-22 00:00:00,465.08,467.38,465.08,467.32,272440000
-1993-12-23 00:00:00,467.3,468.97,467.3,467.38,227240000
-1993-12-27 00:00:00,467.4,470.55,467.35,470.54,171200000
-1993-12-28 00:00:00,470.61,471.05,469.43,470.94,200960000
-1993-12-29 00:00:00,470.88,471.29,469.87,470.58,269570000
-1993-12-30 00:00:00,470.58,470.58,468.09,468.64,195860000
-1993-12-31 00:00:00,468.66,470.75,466.45,466.45,168590000
-1994-01-03 00:00:00,466.51,466.94,464.36,465.44,270140000
-1994-01-04 00:00:00,465.44,466.89,464.44,466.89,326600000
-1994-01-05 00:00:00,466.89,467.82,465.92,467.55,400030000
-1994-01-06 00:00:00,467.55,469.0,467.02,467.12,365960000
-1994-01-07 00:00:00,467.09,470.26,467.03,469.9,324920000
-1994-01-10 00:00:00,469.9,475.27,469.55,475.27,319490000
-1994-01-11 00:00:00,475.27,475.28,473.27,474.13,305490000
-1994-01-12 00:00:00,474.13,475.06,472.14,474.17,310690000
-1994-01-13 00:00:00,474.17,474.17,471.8,472.47,277970000
-1994-01-14 00:00:00,472.5,475.32,472.5,474.91,304920000
-1994-01-17 00:00:00,474.91,474.91,472.84,473.3,233980000
-1994-01-18 00:00:00,473.3,475.19,473.29,474.25,308840000
-1994-01-19 00:00:00,474.25,474.7,472.21,474.3,311370000
-1994-01-20 00:00:00,474.3,475.0,473.42,474.98,310450000
-1994-01-21 00:00:00,474.98,475.56,473.72,474.72,346350000
-1994-01-24 00:00:00,474.72,475.2,471.49,471.97,296900000
-1994-01-25 00:00:00,471.97,472.56,470.27,470.92,326120000
-1994-01-26 00:00:00,470.92,473.44,470.72,473.2,304660000
-1994-01-27 00:00:00,473.2,477.52,473.2,477.05,346500000
-1994-01-28 00:00:00,477.05,479.75,477.05,478.7,313140000
-1994-01-31 00:00:00,478.7,482.85,478.7,481.61,322870000
-1994-02-01 00:00:00,481.6,481.64,479.18,479.62,322510000
-1994-02-02 00:00:00,479.62,482.23,479.57,482.0,328960000
-1994-02-03 00:00:00,481.96,481.96,478.71,480.71,318350000
-1994-02-04 00:00:00,480.68,481.02,469.28,469.81,378380000
-1994-02-07 00:00:00,469.81,472.09,467.57,471.76,348270000
-1994-02-08 00:00:00,471.76,472.33,469.5,471.05,318180000
-1994-02-09 00:00:00,471.05,473.41,471.05,472.77,332670000
-1994-02-10 00:00:00,472.81,473.13,468.91,468.93,327250000
-1994-02-11 00:00:00,468.93,471.13,466.89,470.18,213740000
-1994-02-14 00:00:00,470.18,471.99,469.05,470.23,263190000
-1994-02-15 00:00:00,470.23,473.41,470.23,472.52,306790000
-1994-02-16 00:00:00,472.53,474.16,471.94,472.79,295450000
-1994-02-17 00:00:00,472.79,475.12,468.44,470.34,340030000
-1994-02-18 00:00:00,470.29,471.09,466.07,467.69,293210000
-1994-02-22 00:00:00,467.69,471.65,467.58,471.46,270900000
-1994-02-23 00:00:00,471.48,472.41,469.47,470.69,309910000
-1994-02-24 00:00:00,470.65,470.65,464.26,464.26,342940000
-1994-02-25 00:00:00,464.33,466.48,464.33,466.07,273680000
-1994-02-28 00:00:00,466.07,469.16,466.07,467.14,268690000
-1994-03-01 00:00:00,467.19,467.43,462.02,464.44,304450000
-1994-03-02 00:00:00,464.4,464.87,457.49,464.81,361130000
-1994-03-03 00:00:00,464.81,464.83,462.5,463.01,291790000
-1994-03-04 00:00:00,463.03,466.16,462.41,464.74,311850000
-1994-03-07 00:00:00,464.74,468.07,464.74,466.91,285590000
-1994-03-08 00:00:00,466.92,467.79,465.02,465.88,298110000
-1994-03-09 00:00:00,465.94,467.42,463.4,467.06,309810000
-1994-03-10 00:00:00,467.08,467.29,462.46,463.9,369370000
-1994-03-11 00:00:00,463.86,466.61,462.54,466.44,303890000
-1994-03-14 00:00:00,466.44,467.6,466.08,467.39,260150000
-1994-03-15 00:00:00,467.39,468.99,466.04,467.01,303750000
-1994-03-16 00:00:00,467.04,469.85,465.48,469.42,307640000
-1994-03-17 00:00:00,469.42,471.05,468.62,470.9,303930000
-1994-03-18 00:00:00,470.89,471.09,467.83,471.06,462240000
-1994-03-21 00:00:00,471.06,471.06,467.23,468.54,247380000
-1994-03-22 00:00:00,468.4,470.47,467.88,468.8,282240000
-1994-03-23 00:00:00,468.89,470.38,468.52,468.54,281500000
-1994-03-24 00:00:00,468.57,468.57,462.41,464.35,303740000
-1994-03-25 00:00:00,464.35,465.29,460.58,460.58,249640000
-1994-03-28 00:00:00,460.58,461.12,456.1,460.0,287350000
-1994-03-29 00:00:00,460.0,460.32,452.43,452.48,305360000
-1994-03-30 00:00:00,452.48,452.49,445.55,445.55,390520000
-1994-03-31 00:00:00,445.55,447.16,436.16,445.77,403580000
-1994-04-04 00:00:00,445.66,445.66,435.86,438.92,344390000
-1994-04-05 00:00:00,439.14,448.29,439.14,448.29,365990000
-1994-04-06 00:00:00,448.29,449.63,444.98,448.05,302000000
-1994-04-07 00:00:00,448.11,451.1,446.38,450.88,289280000
-1994-04-08 00:00:00,450.89,450.89,445.51,447.1,264090000
-1994-04-11 00:00:00,447.12,450.34,447.1,449.87,243180000
-1994-04-12 00:00:00,449.83,450.8,447.33,447.57,257990000
-1994-04-13 00:00:00,447.63,448.57,442.62,446.26,278030000
-1994-04-14 00:00:00,446.26,447.55,443.57,446.38,275130000
-1994-04-15 00:00:00,446.38,447.85,445.81,446.18,309550000
-1994-04-18 00:00:00,446.27,447.87,441.48,442.46,271470000
-1994-04-19 00:00:00,442.54,444.82,438.83,442.54,323280000
-1994-04-20 00:00:00,442.54,445.01,439.4,441.96,366540000
-1994-04-21 00:00:00,441.96,449.14,441.96,448.73,378770000
-1994-04-22 00:00:00,448.73,449.96,447.16,447.63,295710000
-1994-04-25 00:00:00,447.64,452.71,447.58,452.71,262320000
-1994-04-26 00:00:00,452.71,452.79,450.66,451.87,288120000
-1994-04-28 00:00:00,451.84,452.23,447.97,449.1,325200000
-1994-04-29 00:00:00,449.07,451.35,447.91,450.91,293970000
-1994-05-02 00:00:00,450.91,453.57,449.05,453.02,296130000
-1994-05-03 00:00:00,453.06,453.98,450.51,453.03,288270000
-1994-05-04 00:00:00,453.04,453.11,449.87,451.72,267940000
-1994-05-05 00:00:00,451.72,452.82,450.72,451.38,255690000
-1994-05-06 00:00:00,451.37,451.37,445.64,447.82,291910000
-1994-05-09 00:00:00,447.82,447.82,441.84,442.32,250870000
-1994-05-10 00:00:00,442.37,446.84,442.37,446.01,297660000
-1994-05-11 00:00:00,446.03,446.03,440.78,441.49,277400000
-1994-05-12 00:00:00,441.5,444.8,441.5,443.75,272770000
-1994-05-13 00:00:00,443.62,444.72,441.21,444.14,252070000
-1994-05-16 00:00:00,444.15,445.82,443.62,444.49,234700000
-1994-05-17 00:00:00,444.49,449.37,443.7,449.37,311280000
-1994-05-18 00:00:00,449.39,454.45,448.87,453.69,337670000
-1994-05-19 00:00:00,453.69,456.88,453.0,456.48,303680000
-1994-05-20 00:00:00,456.48,456.48,454.22,454.92,295180000
-1994-05-23 00:00:00,454.92,454.92,451.79,453.2,249420000
-1994-05-24 00:00:00,453.21,456.77,453.21,454.81,280040000
-1994-05-25 00:00:00,454.84,456.34,452.2,456.34,254420000
-1994-05-26 00:00:00,456.33,457.77,455.79,457.06,255740000
-1994-05-27 00:00:00,457.03,457.33,454.67,457.33,186430000
-1994-05-31 00:00:00,457.32,457.61,455.16,456.5,216700000
-1994-06-01 00:00:00,456.5,458.29,453.99,457.63,279910000
-1994-06-02 00:00:00,457.62,458.5,457.26,457.65,271630000
-1994-06-03 00:00:00,457.65,460.86,456.27,460.13,271490000
-1994-06-06 00:00:00,460.13,461.87,458.85,458.88,259080000
-1994-06-07 00:00:00,458.88,459.46,457.65,458.21,234680000
-1994-06-08 00:00:00,458.21,459.74,455.43,457.06,256000000
-1994-06-09 00:00:00,457.06,457.87,455.86,457.86,252870000
-1994-06-10 00:00:00,457.86,459.48,457.36,458.67,222480000
-1994-06-13 00:00:00,458.67,459.36,457.18,459.1,243640000
-1994-06-14 00:00:00,459.1,462.52,459.1,462.37,288550000
-1994-06-15 00:00:00,462.38,463.23,459.95,460.61,269740000
-1994-06-16 00:00:00,460.61,461.93,459.8,461.93,256390000
-1994-06-17 00:00:00,461.93,462.16,458.44,458.45,373450000
-1994-06-20 00:00:00,458.45,458.45,454.46,455.48,229520000
-1994-06-21 00:00:00,455.48,455.48,449.45,451.34,298730000
-1994-06-22 00:00:00,451.4,453.91,451.4,453.09,251110000
-1994-06-23 00:00:00,453.09,454.16,449.43,449.63,256480000
-1994-06-24 00:00:00,449.63,449.63,442.51,442.8,261260000
-1994-06-27 00:00:00,442.78,447.76,439.83,447.31,250080000
-1994-06-28 00:00:00,447.36,448.47,443.08,446.07,267740000
-1994-06-29 00:00:00,446.05,449.83,446.04,447.63,264430000
-1994-06-30 00:00:00,447.63,448.61,443.66,444.27,293410000
-1994-07-01 00:00:00,444.27,446.45,443.58,446.2,199030000
-1994-07-05 00:00:00,446.2,447.62,445.14,446.37,195410000
-1994-07-06 00:00:00,446.29,447.28,444.18,446.13,236230000
-1994-07-07 00:00:00,446.15,448.64,446.15,448.38,259740000
-1994-07-08 00:00:00,448.38,449.75,446.53,449.55,236520000
-1994-07-11 00:00:00,449.56,450.24,445.27,448.06,222970000
-1994-07-12 00:00:00,448.02,448.16,444.65,447.95,252250000
-1994-07-13 00:00:00,448.03,450.06,447.97,448.73,265840000
-1994-07-14 00:00:00,448.73,454.33,448.73,453.41,322330000
-1994-07-15 00:00:00,453.28,454.33,452.8,454.16,275860000
-1994-07-18 00:00:00,454.41,455.71,453.26,455.22,227460000
-1994-07-19 00:00:00,455.22,455.3,453.86,453.86,251530000
-1994-07-20 00:00:00,453.89,454.16,450.69,451.6,267840000
-1994-07-21 00:00:00,451.6,453.22,451.0,452.61,292120000
-1994-07-22 00:00:00,452.61,454.03,452.33,453.11,261600000
-1994-07-25 00:00:00,453.1,454.32,452.76,454.25,213470000
-1994-07-26 00:00:00,454.25,454.25,452.78,453.36,232670000
-1994-07-27 00:00:00,453.36,453.38,451.36,452.57,251680000
-1994-07-28 00:00:00,452.57,454.93,452.3,454.24,245990000
-1994-07-29 00:00:00,454.25,459.33,454.25,458.26,269560000
-1994-08-01 00:00:00,458.28,461.01,458.08,461.01,258180000
-1994-08-02 00:00:00,461.01,462.77,459.7,460.56,294740000
-1994-08-03 00:00:00,460.65,461.46,459.51,461.45,283840000
-1994-08-04 00:00:00,461.45,461.49,458.4,458.4,289150000
-1994-08-05 00:00:00,458.34,458.34,456.08,457.09,230270000
-1994-08-08 00:00:00,457.08,458.3,457.01,457.89,217680000
-1994-08-09 00:00:00,457.89,458.16,456.66,457.92,259140000
-1994-08-10 00:00:00,457.98,460.48,457.98,460.3,279500000
-1994-08-11 00:00:00,460.31,461.41,456.88,458.88,275690000
-1994-08-12 00:00:00,458.88,462.27,458.88,461.94,249280000
-1994-08-15 00:00:00,461.97,463.34,461.21,461.23,223210000
-1994-08-16 00:00:00,461.22,465.2,459.89,465.01,306640000
-1994-08-17 00:00:00,465.11,465.91,464.57,465.17,309250000
-1994-08-18 00:00:00,465.1,465.1,462.3,463.17,287330000
-1994-08-19 00:00:00,463.25,464.37,461.81,463.68,276630000
-1994-08-22 00:00:00,463.61,463.61,461.46,462.32,235870000
-1994-08-23 00:00:00,462.39,466.58,462.39,464.51,307240000
-1994-08-24 00:00:00,464.51,469.05,464.51,469.03,310510000
-1994-08-25 00:00:00,469.07,470.12,467.64,468.08,284230000
-1994-08-26 00:00:00,468.08,474.65,468.08,473.8,305120000
-1994-08-29 00:00:00,473.89,477.14,473.89,474.59,266080000
-1994-08-30 00:00:00,474.59,476.61,473.56,476.07,294520000
-1994-08-31 00:00:00,476.07,477.59,474.43,475.49,354650000
-1994-09-01 00:00:00,475.49,475.49,471.74,473.17,282830000
-1994-09-02 00:00:00,473.2,474.89,470.67,470.99,216150000
-1994-09-06 00:00:00,471.0,471.92,469.64,471.86,199670000
-1994-09-07 00:00:00,471.86,472.41,470.2,470.99,290330000
-1994-09-08 00:00:00,470.96,473.4,470.86,473.14,295010000
-1994-09-09 00:00:00,473.13,473.13,466.55,468.18,293360000
-1994-09-12 00:00:00,468.18,468.42,466.15,466.21,244680000
-1994-09-13 00:00:00,466.27,468.76,466.27,467.51,293370000
-1994-09-14 00:00:00,467.55,468.86,466.82,468.8,297480000
-1994-09-15 00:00:00,468.8,474.81,468.79,474.81,281920000
-1994-09-16 00:00:00,474.81,474.81,470.06,471.19,410750000
-1994-09-19 00:00:00,471.21,473.15,470.68,470.85,277110000
-1994-09-20 00:00:00,470.83,470.83,463.36,463.36,326050000
-1994-09-21 00:00:00,463.42,464.01,458.47,461.46,351830000
-1994-09-22 00:00:00,461.45,463.22,460.96,461.27,305210000
-1994-09-23 00:00:00,461.27,462.14,459.01,459.67,300060000
-1994-09-26 00:00:00,459.65,460.87,459.31,460.82,272530000
-1994-09-27 00:00:00,460.82,462.75,459.83,462.05,290330000
-1994-09-28 00:00:00,462.1,465.55,462.1,464.84,330020000
-1994-09-29 00:00:00,464.84,464.84,461.51,462.24,302280000
-1994-09-30 00:00:00,462.27,465.3,461.91,462.71,291900000
-1994-10-03 00:00:00,462.69,463.31,460.33,461.74,269130000
-1994-10-04 00:00:00,461.77,462.46,454.03,454.59,325620000
-1994-10-05 00:00:00,454.59,454.59,449.27,453.52,359670000
-1994-10-06 00:00:00,453.52,454.49,452.13,452.36,272620000
-1994-10-07 00:00:00,452.37,455.67,452.13,455.1,284230000
-1994-10-10 00:00:00,455.12,459.29,455.12,459.04,213110000
-1994-10-11 00:00:00,459.04,466.34,459.04,465.79,355540000
-1994-10-12 00:00:00,465.78,466.7,464.79,465.47,269550000
-1994-10-13 00:00:00,465.56,471.3,465.56,467.79,337900000
-1994-10-14 00:00:00,467.78,469.53,466.11,469.1,251770000
-1994-10-17 00:00:00,469.11,469.88,468.16,468.96,238490000
-1994-10-18 00:00:00,469.02,469.19,466.54,467.66,259730000
-1994-10-19 00:00:00,467.69,471.43,465.96,470.28,317030000
-1994-10-20 00:00:00,470.37,470.37,465.39,466.85,331460000
-1994-10-21 00:00:00,466.69,466.69,463.83,464.89,315310000
-1994-10-24 00:00:00,464.89,466.37,460.8,460.83,282800000
-1994-10-25 00:00:00,460.83,461.95,458.26,461.53,326110000
-1994-10-26 00:00:00,461.55,463.77,461.22,462.62,322570000
-1994-10-27 00:00:00,462.68,465.85,462.62,465.85,327790000
-1994-10-28 00:00:00,465.84,473.78,465.8,473.77,381450000
-1994-10-31 00:00:00,473.76,474.74,472.33,472.35,302820000
-1994-11-01 00:00:00,472.26,472.26,467.64,468.42,314940000
-1994-11-02 00:00:00,468.41,470.92,466.36,466.51,331360000
-1994-11-03 00:00:00,466.5,468.64,466.4,467.91,285170000
-1994-11-04 00:00:00,467.96,469.28,462.28,462.28,280560000
-1994-11-07 00:00:00,462.31,463.56,461.25,463.07,255030000
-1994-11-08 00:00:00,463.08,467.54,463.07,465.65,290860000
-1994-11-09 00:00:00,465.65,469.95,463.46,465.4,337780000
-1994-11-10 00:00:00,465.4,467.79,463.73,464.37,280910000
-1994-11-11 00:00:00,464.17,464.17,461.45,462.35,220800000
-1994-11-14 00:00:00,462.44,466.29,462.35,466.04,260380000
-1994-11-15 00:00:00,466.04,468.51,462.95,465.03,336450000
-1994-11-16 00:00:00,465.06,466.25,464.28,465.62,296980000
-1994-11-17 00:00:00,465.71,465.83,461.47,463.57,323190000
-1994-11-18 00:00:00,463.6,463.84,460.25,461.47,356730000
-1994-11-21 00:00:00,461.69,463.41,457.55,458.3,293030000
-1994-11-22 00:00:00,457.95,458.03,450.08,450.09,387270000
-1994-11-23 00:00:00,450.01,450.61,444.18,449.93,430760000
-1994-11-25 00:00:00,449.94,452.87,449.94,452.29,118290000
-1994-11-28 00:00:00,452.26,454.19,451.04,454.16,265480000
-1994-11-29 00:00:00,454.23,455.17,452.14,455.17,286620000
-1994-11-30 00:00:00,455.17,457.13,453.27,453.69,298650000
-1994-12-01 00:00:00,453.55,453.91,447.97,448.92,285920000
-1994-12-02 00:00:00,448.92,453.31,448.0,453.3,284750000
-1994-12-05 00:00:00,453.3,455.04,452.06,453.32,258490000
-1994-12-06 00:00:00,453.29,453.93,450.35,453.11,298930000
-1994-12-07 00:00:00,453.11,453.11,450.01,451.23,283490000
-1994-12-08 00:00:00,451.23,452.06,444.59,445.45,362290000
-1994-12-09 00:00:00,445.45,446.98,442.88,446.96,336440000
-1994-12-12 00:00:00,446.95,449.48,445.62,449.47,285730000
-1994-12-13 00:00:00,449.52,451.69,449.43,450.15,307110000
-1994-12-14 00:00:00,450.05,456.16,450.05,454.97,355000000
-1994-12-15 00:00:00,454.97,456.84,454.5,455.34,332790000
-1994-12-16 00:00:00,455.35,458.8,455.35,458.8,481860000
-1994-12-19 00:00:00,458.78,458.78,456.64,457.91,271850000
-1994-12-20 00:00:00,458.08,458.45,456.37,457.1,326530000
-1994-12-21 00:00:00,457.24,461.7,457.17,459.61,379130000
-1994-12-22 00:00:00,459.62,461.21,459.33,459.68,340330000
-1994-12-23 00:00:00,459.7,461.32,459.39,459.83,196540000
-1994-12-27 00:00:00,459.85,462.73,459.85,462.47,211180000
-1994-12-28 00:00:00,462.47,462.49,459.0,460.86,246260000
-1994-12-29 00:00:00,460.92,461.81,460.36,461.17,250650000
-1994-12-30 00:00:00,461.17,462.12,459.24,459.27,256260000
-1995-01-03 00:00:00,459.21,459.27,457.2,459.11,262450000
-1995-01-04 00:00:00,459.13,460.72,457.56,460.71,319510000
-1995-01-05 00:00:00,460.73,461.3,459.75,460.34,309050000
-1995-01-06 00:00:00,460.38,462.49,459.47,460.68,308070000
-1995-01-09 00:00:00,460.67,461.77,459.74,460.83,278790000
-1995-01-10 00:00:00,460.9,464.59,460.9,461.68,352450000
-1995-01-11 00:00:00,461.68,463.61,458.65,461.66,346310000
-1995-01-12 00:00:00,461.64,461.93,460.63,461.64,313040000
-1995-01-13 00:00:00,461.64,466.43,461.64,465.97,336740000
-1995-01-16 00:00:00,465.97,470.39,465.97,469.38,315810000
-1995-01-17 00:00:00,469.38,470.15,468.19,470.05,331520000
-1995-01-18 00:00:00,470.05,470.43,468.03,469.71,344660000
-1995-01-19 00:00:00,469.72,469.72,466.4,466.95,297220000
-1995-01-20 00:00:00,466.95,466.99,463.99,464.78,378190000
-1995-01-23 00:00:00,464.78,466.23,461.14,465.82,325830000
-1995-01-24 00:00:00,465.81,466.88,465.47,465.86,315430000
-1995-01-25 00:00:00,465.86,469.51,464.4,467.44,342610000
-1995-01-26 00:00:00,467.44,468.62,466.9,468.32,304730000
-1995-01-27 00:00:00,468.32,471.36,468.32,470.39,339510000
-1995-01-30 00:00:00,470.39,470.52,467.49,468.51,318550000
-1995-01-31 00:00:00,468.51,471.03,468.18,470.42,411590000
-1995-02-01 00:00:00,470.42,472.75,469.29,470.4,395310000
-1995-02-02 00:00:00,470.4,472.79,469.95,472.79,322110000
-1995-02-03 00:00:00,472.78,479.91,472.78,478.65,441000000
-1995-02-06 00:00:00,478.64,481.95,478.36,481.14,325660000
-1995-02-07 00:00:00,481.14,481.32,479.69,480.81,314660000
-1995-02-08 00:00:00,480.81,482.6,480.4,481.19,318430000
-1995-02-09 00:00:00,481.19,482.0,479.91,480.19,325570000
-1995-02-10 00:00:00,480.19,481.96,479.53,481.46,295600000
-1995-02-13 00:00:00,481.46,482.86,481.07,481.65,256270000
-1995-02-14 00:00:00,481.65,482.94,480.89,482.55,300720000
-1995-02-15 00:00:00,482.55,485.54,481.77,484.54,378040000
-1995-02-16 00:00:00,484.56,485.22,483.05,485.22,360990000
-1995-02-17 00:00:00,485.15,485.22,481.97,481.97,347970000
-1995-02-21 00:00:00,481.95,483.26,481.94,482.72,308090000
-1995-02-22 00:00:00,482.74,486.15,482.45,485.07,339460000
-1995-02-23 00:00:00,485.07,489.19,485.07,486.91,394280000
-1995-02-24 00:00:00,486.82,488.28,485.7,488.11,302930000
-1995-02-27 00:00:00,488.26,488.26,483.18,483.81,285790000
-1995-02-28 00:00:00,483.81,487.44,483.77,487.39,317220000
-1995-03-01 00:00:00,487.39,487.83,484.92,485.65,362600000
-1995-03-02 00:00:00,485.65,485.71,483.19,485.13,330030000
-1995-03-03 00:00:00,485.13,485.42,483.07,485.42,330840000
-1995-03-06 00:00:00,485.42,485.7,481.52,485.63,298870000
-1995-03-07 00:00:00,485.63,485.63,479.7,482.12,355550000
-1995-03-08 00:00:00,482.12,484.08,481.57,483.14,349780000
-1995-03-09 00:00:00,483.14,483.74,482.05,483.16,319320000
-1995-03-10 00:00:00,483.16,490.37,483.16,489.57,382940000
-1995-03-13 00:00:00,489.57,491.28,489.35,490.05,275280000
-1995-03-14 00:00:00,490.05,493.69,490.05,492.89,346160000
-1995-03-15 00:00:00,492.89,492.89,490.83,491.88,309540000
-1995-03-16 00:00:00,491.87,495.74,491.78,495.41,336670000
-1995-03-17 00:00:00,495.43,496.67,494.95,495.52,417380000
-1995-03-20 00:00:00,495.52,496.61,495.27,496.14,301740000
-1995-03-21 00:00:00,496.15,499.19,494.04,495.07,367110000
-1995-03-22 00:00:00,495.07,495.67,493.67,495.67,313120000
-1995-03-23 00:00:00,495.67,496.77,494.19,495.95,318530000
-1995-03-24 00:00:00,496.07,500.97,496.07,500.97,358370000
-1995-03-27 00:00:00,500.97,503.2,500.93,503.2,296270000
-1995-03-28 00:00:00,503.19,503.91,501.83,503.9,320360000
-1995-03-29 00:00:00,503.92,508.15,500.96,503.12,385940000
-1995-03-30 00:00:00,503.17,504.66,501.0,502.22,362940000
-1995-03-31 00:00:00,501.94,502.22,495.7,500.71,353060000
-1995-04-03 00:00:00,500.7,501.91,500.2,501.85,296430000
-1995-04-04 00:00:00,501.85,505.26,501.85,505.24,330580000
-1995-04-05 00:00:00,505.27,505.57,503.17,505.57,315170000
-1995-04-06 00:00:00,505.63,507.1,505.0,506.08,320460000
-1995-04-07 00:00:00,506.13,507.19,503.59,506.42,314760000
-1995-04-10 00:00:00,506.3,507.01,504.61,507.01,260980000
-1995-04-11 00:00:00,507.24,508.85,505.29,505.53,310660000
-1995-04-12 00:00:00,505.59,507.17,505.07,507.17,327880000
-1995-04-13 00:00:00,507.19,509.83,507.17,509.23,301580000
-1995-04-17 00:00:00,509.23,512.03,505.43,506.13,333930000
-1995-04-18 00:00:00,506.43,507.65,504.12,505.37,344680000
-1995-04-19 00:00:00,505.37,505.89,501.19,504.92,378050000
-1995-04-20 00:00:00,504.92,506.5,503.44,505.29,368450000
-1995-04-21 00:00:00,505.63,508.49,505.63,508.49,403250000
-1995-04-24 00:00:00,508.49,513.02,507.44,512.89,326280000
-1995-04-25 00:00:00,512.8,513.54,511.32,512.1,351790000
-1995-04-26 00:00:00,511.99,513.04,510.47,512.66,350810000
-1995-04-27 00:00:00,512.7,513.62,511.63,513.55,350850000
-1995-04-28 00:00:00,513.64,515.29,510.9,514.71,320440000
-1995-05-01 00:00:00,514.76,515.6,513.42,514.26,296830000
-1995-05-02 00:00:00,514.23,515.18,513.03,514.86,302560000
-1995-05-03 00:00:00,514.93,520.54,514.86,520.48,392370000
-1995-05-04 00:00:00,520.48,525.4,519.44,520.54,434990000
-1995-05-05 00:00:00,520.75,522.35,518.28,520.12,342380000
-1995-05-08 00:00:00,520.09,525.15,519.14,523.96,291810000
-1995-05-09 00:00:00,523.96,525.99,521.79,523.56,361300000
-1995-05-10 00:00:00,523.74,524.4,521.53,524.36,381990000
-1995-05-11 00:00:00,524.33,524.89,522.7,524.37,339900000
-1995-05-12 00:00:00,524.37,527.05,523.3,525.55,361000000
-1995-05-15 00:00:00,525.55,527.74,525.0,527.74,316240000
-1995-05-16 00:00:00,527.74,529.08,526.45,528.19,366180000
-1995-05-17 00:00:00,528.19,528.42,525.38,527.07,347930000
-1995-05-18 00:00:00,526.88,526.88,519.58,519.58,351900000
-1995-05-19 00:00:00,519.58,519.58,517.07,519.19,354010000
-1995-05-22 00:00:00,519.19,524.34,519.19,523.65,285600000
-1995-05-23 00:00:00,523.65,528.59,523.65,528.59,362690000
-1995-05-24 00:00:00,528.59,531.91,525.57,528.61,391770000
-1995-05-25 00:00:00,528.37,529.04,524.89,528.59,341820000
-1995-05-26 00:00:00,528.59,528.59,522.51,523.65,291220000
-1995-05-30 00:00:00,523.65,525.58,521.38,523.58,283020000
-1995-05-31 00:00:00,523.7,533.41,522.17,533.4,358180000
-1995-06-01 00:00:00,533.4,534.21,530.05,533.49,345920000
-1995-06-02 00:00:00,533.49,536.91,529.55,532.51,366000000
-1995-06-05 00:00:00,532.51,537.73,532.47,535.6,337520000
-1995-06-06 00:00:00,535.6,537.09,535.14,535.55,340490000
-1995-06-07 00:00:00,535.55,535.55,531.66,533.13,327790000
-1995-06-08 00:00:00,533.13,533.56,531.65,532.35,289880000
-1995-06-09 00:00:00,532.35,532.35,526.0,527.94,327570000
-1995-06-12 00:00:00,527.94,532.54,527.94,530.88,289920000
-1995-06-13 00:00:00,530.88,536.23,530.88,536.05,339660000
-1995-06-14 00:00:00,536.05,536.48,533.83,536.47,330770000
-1995-06-15 00:00:00,536.48,539.07,535.56,537.12,334700000
-1995-06-16 00:00:00,537.51,539.98,537.12,539.83,442740000
-1995-06-19 00:00:00,539.83,545.22,539.83,545.22,322990000
-1995-06-20 00:00:00,545.22,545.44,543.43,544.98,382370000
-1995-06-21 00:00:00,544.98,545.93,543.9,543.98,398210000
-1995-06-22 00:00:00,543.98,551.07,543.98,551.07,421000000
-1995-06-23 00:00:00,551.07,551.07,548.23,549.71,321660000
-1995-06-26 00:00:00,549.71,549.79,544.06,544.13,296720000
-1995-06-27 00:00:00,544.11,547.07,542.19,542.43,346950000
-1995-06-28 00:00:00,542.43,546.33,540.72,544.73,368060000
-1995-06-29 00:00:00,544.73,546.25,540.79,543.87,313080000
-1995-06-30 00:00:00,543.87,546.82,543.51,544.75,311650000
-1995-07-03 00:00:00,544.75,547.1,544.43,547.09,117900000
-1995-07-05 00:00:00,547.09,549.98,546.28,547.26,357850000
-1995-07-06 00:00:00,547.26,553.99,546.59,553.99,420500000
-1995-07-07 00:00:00,553.9,556.57,553.05,556.37,466540000
-1995-07-10 00:00:00,556.37,558.48,555.77,557.19,409700000
-1995-07-11 00:00:00,556.78,557.19,553.8,554.78,376770000
-1995-07-12 00:00:00,555.27,561.56,554.27,560.89,416360000
-1995-07-13 00:00:00,560.89,562.0,559.07,561.0,387500000
-1995-07-14 00:00:00,561.0,561.0,556.41,559.89,312930000
-1995-07-17 00:00:00,560.34,562.94,559.45,562.72,322540000
-1995-07-18 00:00:00,562.55,562.72,556.86,558.46,372230000
-1995-07-19 00:00:00,556.58,558.46,542.51,550.98,489850000
-1995-07-20 00:00:00,550.98,554.43,549.1,553.54,383380000
-1995-07-21 00:00:00,553.34,554.73,550.91,553.62,431830000
-1995-07-24 00:00:00,553.62,557.21,553.62,556.63,315300000
-1995-07-25 00:00:00,556.63,561.75,556.34,561.1,373200000
-1995-07-26 00:00:00,561.1,563.78,560.85,561.61,393470000
-1995-07-27 00:00:00,561.61,565.33,561.61,565.22,356570000
-1995-07-28 00:00:00,565.22,565.4,562.04,562.93,311590000
-1995-07-31 00:00:00,562.93,563.49,560.06,562.06,291950000
-1995-08-01 00:00:00,562.06,562.11,556.67,559.64,332210000
-1995-08-02 00:00:00,559.64,565.62,557.87,558.8,374330000
-1995-08-03 00:00:00,558.8,558.8,554.1,558.75,353110000
-1995-08-04 00:00:00,558.75,559.57,557.91,558.94,314740000
-1995-08-07 00:00:00,558.94,561.24,558.94,560.03,277050000
-1995-08-08 00:00:00,560.03,561.53,558.32,560.39,306090000
-1995-08-09 00:00:00,560.39,561.59,559.29,559.71,303390000
-1995-08-10 00:00:00,559.71,560.63,556.05,557.45,306660000
-1995-08-11 00:00:00,557.45,558.5,553.04,555.11,267850000
-1995-08-14 00:00:00,555.11,559.74,554.76,559.74,264920000
-1995-08-15 00:00:00,559.74,559.98,555.22,558.57,330070000
-1995-08-16 00:00:00,558.57,559.98,557.37,559.97,390170000
-1995-08-17 00:00:00,559.97,559.97,557.42,559.04,354460000
-1995-08-18 00:00:00,559.04,561.24,558.34,559.21,320490000
-1995-08-21 00:00:00,559.21,563.34,557.89,558.11,303200000
-1995-08-22 00:00:00,558.11,559.52,555.87,559.52,290890000
-1995-08-23 00:00:00,559.52,560.0,557.08,557.14,291890000
-1995-08-24 00:00:00,557.14,558.63,555.2,557.46,299200000
-1995-08-25 00:00:00,557.46,561.31,557.46,560.1,255990000
-1995-08-28 00:00:00,560.1,562.22,557.99,559.05,267860000
-1995-08-29 00:00:00,559.05,560.01,555.71,560.0,311290000
-1995-08-30 00:00:00,560.0,561.52,559.49,560.92,329840000
-1995-08-31 00:00:00,561.09,562.36,560.49,561.88,300920000
-1995-09-01 00:00:00,561.88,564.62,561.01,563.84,256730000
-1995-09-05 00:00:00,563.86,569.2,563.84,569.17,332670000
-1995-09-06 00:00:00,569.17,570.53,569.0,570.17,369540000
-1995-09-07 00:00:00,570.17,571.11,569.23,570.29,321720000
-1995-09-08 00:00:00,570.29,572.68,569.27,572.68,317940000
-1995-09-11 00:00:00,572.68,575.15,572.68,573.91,296840000
-1995-09-12 00:00:00,573.91,576.51,573.11,576.51,344540000
-1995-09-13 00:00:00,576.51,579.72,575.47,578.77,384380000
-1995-09-14 00:00:00,578.77,583.99,578.77,583.61,382880000
-1995-09-15 00:00:00,583.61,585.07,581.79,583.35,459370000
-1995-09-18 00:00:00,583.35,583.37,579.36,582.77,326090000
-1995-09-19 00:00:00,582.78,584.24,580.75,584.2,371170000
-1995-09-20 00:00:00,584.2,586.77,584.18,586.77,400050000
-1995-09-21 00:00:00,586.77,586.79,580.91,583.0,367100000
-1995-09-22 00:00:00,583.0,583.0,578.25,581.73,370790000
-1995-09-25 00:00:00,581.73,582.14,579.5,581.81,273120000
-1995-09-26 00:00:00,581.81,584.66,580.65,581.41,363630000
-1995-09-27 00:00:00,581.41,581.42,574.68,581.04,411300000
-1995-09-28 00:00:00,581.04,585.88,580.69,585.87,367720000
-1995-09-29 00:00:00,585.87,587.61,584.0,584.41,335250000
-1995-10-02 00:00:00,584.41,585.05,580.54,581.72,304990000
-1995-10-03 00:00:00,581.72,582.34,578.48,582.34,385940000
-1995-10-04 00:00:00,582.34,582.34,579.91,581.47,339380000
-1995-10-05 00:00:00,581.47,582.63,579.58,582.63,367480000
-1995-10-06 00:00:00,582.63,584.54,582.1,582.49,313680000
-1995-10-09 00:00:00,582.49,582.49,576.35,578.37,275320000
-1995-10-10 00:00:00,578.37,578.37,571.55,577.52,412710000
-1995-10-11 00:00:00,577.52,579.52,577.08,579.46,340740000
-1995-10-12 00:00:00,579.46,583.12,579.46,583.1,344060000
-1995-10-13 00:00:00,583.1,587.39,583.1,584.5,374680000
-1995-10-16 00:00:00,584.5,584.86,582.63,583.03,300750000
-1995-10-17 00:00:00,583.03,586.78,581.9,586.78,356380000
-1995-10-18 00:00:00,586.78,589.77,586.27,587.44,411270000
-1995-10-19 00:00:00,587.44,590.66,586.34,590.65,406620000
-1995-10-20 00:00:00,590.65,590.66,586.78,587.46,389360000
-1995-10-23 00:00:00,587.46,587.46,583.73,585.06,330750000
-1995-10-24 00:00:00,585.06,587.31,584.75,586.54,415540000
-1995-10-25 00:00:00,586.54,587.19,581.41,582.47,433620000
-1995-10-26 00:00:00,582.47,582.63,572.53,576.72,464270000
-1995-10-27 00:00:00,576.72,579.71,573.21,579.7,379230000
-1995-10-30 00:00:00,579.7,583.79,579.7,583.25,319160000
-1995-10-31 00:00:00,583.25,586.71,581.5,581.5,377390000
-1995-11-01 00:00:00,581.5,584.24,581.04,584.22,378090000
-1995-11-02 00:00:00,584.22,589.72,584.22,589.72,397070000
-1995-11-03 00:00:00,589.72,590.57,588.65,590.57,348500000
-1995-11-06 00:00:00,590.57,590.64,588.31,588.46,309100000
-1995-11-07 00:00:00,588.46,588.46,584.24,586.32,364680000
-1995-11-08 00:00:00,586.32,591.71,586.32,591.71,359780000
-1995-11-09 00:00:00,591.71,593.9,590.89,593.26,380760000
-1995-11-10 00:00:00,593.26,593.26,590.39,592.72,298690000
-1995-11-13 00:00:00,592.72,593.72,590.58,592.3,295840000
-1995-11-14 00:00:00,592.3,592.3,588.98,589.29,354420000
-1995-11-15 00:00:00,589.29,593.97,588.36,593.96,376100000
-1995-11-16 00:00:00,593.96,597.91,593.52,597.34,423280000
-1995-11-17 00:00:00,597.34,600.14,597.3,600.07,437200000
-1995-11-20 00:00:00,600.07,600.4,596.17,596.85,333150000
-1995-11-21 00:00:00,596.85,600.28,595.42,600.24,408320000
-1995-11-22 00:00:00,600.24,600.71,598.4,598.4,404980000
-1995-11-24 00:00:00,598.4,600.24,598.4,599.97,125870000
-1995-11-27 00:00:00,599.97,603.35,599.97,601.32,359130000
-1995-11-28 00:00:00,601.32,606.45,599.02,606.45,408860000
-1995-11-29 00:00:00,606.45,607.66,605.47,607.64,398280000
-1995-11-30 00:00:00,607.64,608.69,605.37,605.37,440050000
-1995-12-01 00:00:00,605.37,608.11,605.37,606.98,393310000
-1995-12-04 00:00:00,606.98,613.83,606.84,613.68,405480000
-1995-12-05 00:00:00,613.68,618.48,613.14,617.68,437360000
-1995-12-06 00:00:00,617.68,621.11,616.69,620.18,417780000
-1995-12-07 00:00:00,620.18,620.19,615.21,616.17,379260000
-1995-12-08 00:00:00,616.17,617.82,614.32,617.48,327900000
-1995-12-11 00:00:00,617.48,620.9,617.14,619.52,342070000
-1995-12-12 00:00:00,619.52,619.55,617.68,618.78,349860000
-1995-12-13 00:00:00,618.78,622.02,618.27,621.69,415290000
-1995-12-14 00:00:00,621.69,622.88,616.13,616.92,465300000
-1995-12-15 00:00:00,616.92,617.72,614.46,616.34,636800000
-1995-12-18 00:00:00,616.34,616.34,606.13,606.81,426270000
-1995-12-19 00:00:00,606.81,611.94,605.05,611.93,478280000
-1995-12-20 00:00:00,611.93,614.27,605.93,605.94,437680000
-1995-12-21 00:00:00,605.94,610.52,605.94,610.49,415810000
-1995-12-22 00:00:00,610.49,613.5,610.45,611.95,289600000
-1995-12-26 00:00:00,611.96,614.5,611.96,614.3,217280000
-1995-12-27 00:00:00,614.3,615.73,613.75,614.53,252300000
-1995-12-28 00:00:00,614.53,615.5,612.4,614.12,288660000
-1995-12-29 00:00:00,614.12,615.93,612.36,615.93,321250000
-1996-01-02 00:00:00,615.93,620.74,613.17,620.73,364180000
-1996-01-03 00:00:00,620.73,623.25,619.56,621.32,468950000
-1996-01-04 00:00:00,621.32,624.49,613.96,617.7,512580000
-1996-01-05 00:00:00,617.7,617.7,612.02,616.71,437110000
-1996-01-08 00:00:00,616.71,618.46,616.49,618.46,130360000
-1996-01-09 00:00:00,618.46,619.15,608.21,609.45,417400000
-1996-01-10 00:00:00,609.45,609.45,597.29,598.48,496830000
-1996-01-11 00:00:00,598.48,602.71,597.54,602.69,408800000
-1996-01-12 00:00:00,602.69,604.8,597.46,601.81,383400000
-1996-01-15 00:00:00,601.81,603.43,598.47,599.82,306180000
-1996-01-16 00:00:00,599.82,608.44,599.05,608.44,425220000
-1996-01-17 00:00:00,608.44,609.93,604.7,606.37,458720000
-1996-01-18 00:00:00,606.37,608.27,604.12,608.24,450410000
-1996-01-19 00:00:00,608.24,612.92,606.76,611.83,497720000
-1996-01-22 00:00:00,611.83,613.45,610.95,613.4,398040000
-1996-01-23 00:00:00,613.4,613.4,610.65,612.79,416910000
-1996-01-24 00:00:00,612.79,619.96,612.79,619.96,476380000
-1996-01-25 00:00:00,619.96,620.15,616.62,617.03,453270000
-1996-01-26 00:00:00,617.03,621.7,615.26,621.62,385700000
-1996-01-29 00:00:00,621.62,624.22,621.42,624.22,363330000
-1996-01-30 00:00:00,624.22,630.29,624.22,630.15,464350000
-1996-01-31 00:00:00,630.15,636.18,629.48,636.02,472210000
-1996-02-01 00:00:00,636.02,638.46,634.54,638.46,461430000
-1996-02-02 00:00:00,638.46,639.26,634.29,635.84,420020000
-1996-02-05 00:00:00,635.84,641.43,633.71,641.43,377760000
-1996-02-06 00:00:00,641.43,646.67,639.68,646.33,465940000
-1996-02-07 00:00:00,646.33,649.93,645.59,649.93,462730000
-1996-02-08 00:00:00,649.93,656.54,647.93,656.07,474970000
-1996-02-09 00:00:00,656.07,661.08,653.64,656.37,477640000
-1996-02-12 00:00:00,656.37,662.95,656.34,661.45,397890000
-1996-02-13 00:00:00,661.45,664.23,657.92,660.51,441540000
-1996-02-14 00:00:00,660.51,661.53,654.36,655.58,421790000
-1996-02-15 00:00:00,655.58,656.84,651.15,651.32,415320000
-1996-02-16 00:00:00,651.32,651.42,646.99,647.98,445570000
-1996-02-20 00:00:00,647.98,647.98,638.79,640.65,395910000
-1996-02-21 00:00:00,640.65,648.11,640.65,648.1,431220000
-1996-02-22 00:00:00,648.1,659.75,648.1,658.86,485470000
-1996-02-23 00:00:00,658.86,663.0,652.25,659.08,443130000
-1996-02-26 00:00:00,659.08,659.08,650.16,650.46,399330000
-1996-02-27 00:00:00,650.46,650.62,643.87,647.24,431340000
-1996-02-28 00:00:00,647.24,654.39,643.99,644.75,447790000
-1996-02-29 00:00:00,644.75,646.95,639.01,640.43,453170000
-1996-03-01 00:00:00,640.43,644.38,635.0,644.37,471480000
-1996-03-04 00:00:00,644.37,653.54,644.37,650.81,417270000
-1996-03-05 00:00:00,650.81,655.8,648.77,655.79,445700000
-1996-03-06 00:00:00,655.79,656.97,651.61,652.0,428220000
-1996-03-07 00:00:00,652.0,653.65,649.54,653.65,425790000
-1996-03-08 00:00:00,653.65,653.65,627.63,633.5,546550000
-1996-03-11 00:00:00,633.5,640.41,629.95,640.02,449500000
-1996-03-12 00:00:00,640.02,640.02,628.82,637.09,454980000
-1996-03-13 00:00:00,637.09,640.52,635.19,638.55,413030000
-1996-03-14 00:00:00,638.55,644.17,638.55,640.87,492630000
-1996-03-15 00:00:00,640.87,642.87,638.35,641.43,529970000
-1996-03-18 00:00:00,641.43,652.65,641.43,652.65,437100000
-1996-03-19 00:00:00,652.65,656.18,649.8,651.69,438300000
-1996-03-20 00:00:00,651.69,653.13,645.57,649.98,409780000
-1996-03-21 00:00:00,649.98,651.54,648.1,649.19,367180000
-1996-03-22 00:00:00,649.19,652.08,649.19,650.62,329390000
-1996-03-25 00:00:00,650.62,655.5,648.82,650.04,336700000
-1996-03-26 00:00:00,650.04,654.31,648.15,652.97,400090000
-1996-03-27 00:00:00,652.97,653.94,647.6,648.91,406280000
-1996-03-28 00:00:00,648.91,649.58,646.36,648.94,370750000
-1996-03-29 00:00:00,648.94,650.96,644.89,645.5,413510000
-1996-04-01 00:00:00,645.5,653.87,645.5,653.73,392120000
-1996-04-02 00:00:00,653.73,655.27,652.81,655.26,406640000
-1996-04-03 00:00:00,655.26,655.89,651.81,655.88,386620000
-1996-04-04 00:00:00,655.88,656.68,654.89,655.86,383400000
-1996-04-08 00:00:00,655.86,655.86,638.04,644.24,411810000
-1996-04-09 00:00:00,644.24,646.33,640.84,642.19,426790000
-1996-04-10 00:00:00,642.19,642.78,631.76,633.5,475150000
-1996-04-11 00:00:00,633.5,635.26,624.14,631.18,519710000
-1996-04-12 00:00:00,631.18,637.14,631.18,636.71,413270000
-1996-04-15 00:00:00,636.71,642.49,636.71,642.49,346370000
-1996-04-16 00:00:00,642.49,645.57,642.15,645.0,453310000
-1996-04-17 00:00:00,645.0,645.0,638.71,641.61,465200000
-1996-04-18 00:00:00,641.61,644.66,640.76,643.61,415150000
-1996-04-19 00:00:00,643.61,647.32,643.61,645.07,435690000
-1996-04-22 00:00:00,645.07,650.91,645.07,647.89,395370000
-1996-04-23 00:00:00,647.89,651.59,647.7,651.58,452690000
-1996-04-24 00:00:00,651.58,653.37,648.25,650.17,494220000
-1996-04-25 00:00:00,650.17,654.18,647.06,652.87,462120000
-1996-04-26 00:00:00,652.87,656.43,651.96,653.46,402530000
-1996-04-29 00:00:00,653.46,654.71,651.6,654.16,344030000
-1996-04-30 00:00:00,654.16,654.59,651.05,654.17,393390000
-1996-05-01 00:00:00,654.17,656.44,652.26,654.58,404620000
-1996-05-02 00:00:00,654.58,654.58,642.13,643.38,442960000
-1996-05-03 00:00:00,643.38,648.45,640.23,641.63,434010000
-1996-05-06 00:00:00,641.63,644.64,636.19,640.81,375820000
-1996-05-07 00:00:00,640.81,641.4,636.96,638.26,410770000
-1996-05-08 00:00:00,638.26,644.79,630.07,644.77,495460000
-1996-05-09 00:00:00,644.77,647.95,643.18,645.44,404310000
-1996-05-10 00:00:00,645.44,653.0,645.44,652.09,428370000
-1996-05-13 00:00:00,652.09,662.16,652.09,661.51,394180000
-1996-05-14 00:00:00,661.51,666.96,661.51,665.6,460440000
-1996-05-15 00:00:00,665.6,669.82,664.46,665.42,447790000
-1996-05-16 00:00:00,665.42,667.11,662.79,664.85,392070000
-1996-05-17 00:00:00,664.85,669.84,664.85,668.91,429140000
-1996-05-20 00:00:00,668.91,673.66,667.64,673.15,385000000
-1996-05-21 00:00:00,673.15,675.56,672.26,672.76,409610000
-1996-05-22 00:00:00,672.76,678.42,671.23,678.42,423670000
-1996-05-23 00:00:00,678.42,681.1,673.45,676.0,431850000
-1996-05-24 00:00:00,676.0,679.72,676.0,678.51,329150000
-1996-05-28 00:00:00,678.51,679.98,671.52,672.23,341480000
-1996-05-29 00:00:00,672.23,673.73,666.09,667.93,346730000
-1996-05-30 00:00:00,667.93,673.51,664.56,671.7,381960000
-1996-05-31 00:00:00,671.7,673.46,667.0,669.12,351750000
-1996-06-03 00:00:00,669.12,669.12,665.19,667.68,318470000
-1996-06-04 00:00:00,667.68,672.6,667.68,672.56,386040000
-1996-06-05 00:00:00,672.56,678.45,672.09,678.44,380360000
-1996-06-06 00:00:00,678.44,680.32,673.02,673.03,466940000
-1996-06-07 00:00:00,673.03,673.31,662.48,673.31,445710000
-1996-06-10 00:00:00,673.31,673.61,670.15,672.16,337480000
-1996-06-11 00:00:00,672.16,676.72,669.94,670.97,405390000
-1996-06-12 00:00:00,670.97,673.67,668.77,669.04,397190000
-1996-06-13 00:00:00,669.04,670.54,665.49,667.92,397620000
-1996-06-14 00:00:00,667.92,668.4,664.35,665.85,390630000
-1996-06-17 00:00:00,665.85,668.27,664.09,665.16,298410000
-1996-06-18 00:00:00,665.16,666.36,661.34,662.06,373290000
-1996-06-19 00:00:00,662.06,665.62,661.21,661.96,383610000
-1996-06-20 00:00:00,661.96,664.96,658.75,662.1,441060000
-1996-06-21 00:00:00,662.1,666.84,662.1,666.84,520340000
-1996-06-24 00:00:00,666.84,671.07,666.84,668.85,333840000
-1996-06-25 00:00:00,668.85,670.65,667.29,668.48,391900000
-1996-06-26 00:00:00,668.48,668.49,663.67,664.39,386520000
-1996-06-27 00:00:00,664.39,668.9,661.56,668.55,405580000
-1996-06-28 00:00:00,668.55,672.68,668.55,670.63,470460000
-1996-07-01 00:00:00,670.63,675.88,670.63,675.88,345750000
-1996-07-02 00:00:00,675.88,675.88,672.55,673.61,388000000
-1996-07-03 00:00:00,673.61,673.64,670.21,672.4,336260000
-1996-07-05 00:00:00,672.4,672.4,657.41,657.44,181470000
-1996-07-08 00:00:00,657.44,657.65,651.13,652.54,367560000
-1996-07-09 00:00:00,652.54,656.6,652.54,654.75,400170000
-1996-07-10 00:00:00,654.75,656.27,648.39,656.06,421350000
-1996-07-11 00:00:00,656.06,656.06,639.52,645.67,520470000
-1996-07-12 00:00:00,645.67,647.64,640.21,646.19,396740000
-1996-07-15 00:00:00,646.19,646.19,629.69,629.8,419020000
-1996-07-16 00:00:00,629.8,631.99,605.88,628.37,682980000
-1996-07-17 00:00:00,628.37,636.61,628.37,634.07,513830000
-1996-07-18 00:00:00,634.07,644.44,633.29,643.56,474460000
-1996-07-19 00:00:00,643.51,643.51,635.5,638.73,408070000
-1996-07-22 00:00:00,638.73,638.73,630.38,633.77,327300000
-1996-07-23 00:00:00,633.79,637.7,625.65,626.87,421900000
-1996-07-24 00:00:00,626.19,629.1,616.43,626.65,463030000
-1996-07-25 00:00:00,626.65,633.57,626.65,631.17,405390000
-1996-07-26 00:00:00,631.17,636.23,631.17,635.9,349900000
-1996-07-29 00:00:00,635.9,635.9,630.9,630.91,281560000
-1996-07-30 00:00:00,630.91,635.26,629.22,635.26,341090000
-1996-07-31 00:00:00,635.26,640.54,633.74,639.95,403560000
-1996-08-01 00:00:00,639.95,650.66,639.49,650.02,439110000
-1996-08-02 00:00:00,650.02,662.49,650.02,662.49,442080000
-1996-08-05 00:00:00,662.49,663.64,659.03,660.23,307240000
-1996-08-06 00:00:00,660.23,662.75,656.83,662.38,347290000
-1996-08-07 00:00:00,662.38,664.61,660.0,664.16,394340000
-1996-08-08 00:00:00,664.16,664.17,661.28,662.59,334570000
-1996-08-09 00:00:00,662.59,665.37,660.31,662.1,327280000
-1996-08-12 00:00:00,662.1,665.77,658.95,665.77,312170000
-1996-08-13 00:00:00,665.77,665.77,659.13,660.2,362470000
-1996-08-14 00:00:00,660.2,662.42,658.47,662.05,343460000
-1996-08-15 00:00:00,662.05,664.18,660.64,662.28,323950000
-1996-08-16 00:00:00,662.28,666.34,662.26,665.21,337650000
-1996-08-19 00:00:00,665.21,667.12,665.0,666.58,294080000
-1996-08-20 00:00:00,666.58,666.99,665.15,665.69,334960000
-1996-08-21 00:00:00,665.69,665.69,662.16,665.07,348820000
-1996-08-22 00:00:00,665.07,670.68,664.88,670.68,354950000
-1996-08-23 00:00:00,670.68,670.68,664.93,667.03,308010000
-1996-08-26 00:00:00,667.03,667.03,662.36,663.88,281430000
-1996-08-27 00:00:00,663.88,666.4,663.5,666.4,310520000
-1996-08-28 00:00:00,666.4,667.41,664.39,664.81,296440000
-1996-08-29 00:00:00,664.81,664.81,655.35,657.4,321120000
-1996-08-30 00:00:00,657.4,657.71,650.52,651.99,258380000
-1996-09-03 00:00:00,651.99,655.13,643.97,654.72,345740000
-1996-09-04 00:00:00,654.72,655.82,652.93,655.61,351290000
-1996-09-05 00:00:00,655.61,655.61,648.89,649.44,361430000
-1996-09-06 00:00:00,649.44,658.21,649.44,655.68,348710000
-1996-09-09 00:00:00,655.68,663.77,655.68,663.76,311530000
-1996-09-10 00:00:00,663.76,665.57,661.55,663.81,372960000
-1996-09-11 00:00:00,663.81,667.73,661.79,667.28,376880000
-1996-09-12 00:00:00,667.28,673.07,667.28,671.15,398820000
-1996-09-13 00:00:00,671.15,681.39,671.15,680.54,488360000
-1996-09-16 00:00:00,680.54,686.48,680.53,683.98,430080000
-1996-09-17 00:00:00,683.98,685.8,679.96,682.94,449850000
-1996-09-18 00:00:00,682.94,683.77,679.75,681.47,396600000
-1996-09-19 00:00:00,681.47,684.07,679.06,683.0,398580000
-1996-09-20 00:00:00,683.0,687.07,683.0,687.03,519420000
-1996-09-23 00:00:00,687.03,687.03,681.01,686.48,297760000
-1996-09-24 00:00:00,686.48,690.88,683.54,685.61,460150000
-1996-09-25 00:00:00,685.61,688.26,684.92,685.83,451710000
-1996-09-26 00:00:00,685.83,690.15,683.77,685.86,500870000
-1996-09-27 00:00:00,685.86,687.11,683.73,686.19,414760000
-1996-09-30 00:00:00,686.19,690.11,686.03,687.33,388570000
-1996-10-01 00:00:00,687.31,689.54,684.44,689.08,421550000
-1996-10-02 00:00:00,689.08,694.82,689.08,694.01,440130000
-1996-10-03 00:00:00,694.01,694.81,691.78,692.78,386500000
-1996-10-04 00:00:00,692.78,701.74,692.78,701.46,463940000
-1996-10-07 00:00:00,701.46,704.17,701.39,703.34,380750000
-1996-10-08 00:00:00,703.34,705.76,699.88,700.64,435070000
-1996-10-09 00:00:00,700.64,702.36,694.42,696.74,408450000
-1996-10-10 00:00:00,696.74,696.82,693.34,694.61,394950000
-1996-10-11 00:00:00,694.61,700.67,694.61,700.66,396050000
-1996-10-14 00:00:00,700.66,705.16,700.66,703.54,322000000
-1996-10-15 00:00:00,703.54,708.07,699.07,702.57,458980000
-1996-10-16 00:00:00,702.57,704.42,699.15,704.41,441410000
-1996-10-17 00:00:00,705.0,708.52,704.76,706.99,478550000
-1996-10-18 00:00:00,706.99,711.04,706.11,710.82,473020000
-1996-10-21 00:00:00,710.82,714.1,707.71,709.85,414630000
-1996-10-22 00:00:00,709.85,709.85,704.55,706.57,410790000
-1996-10-23 00:00:00,706.57,707.31,700.98,707.27,442170000
-1996-10-24 00:00:00,707.27,708.25,702.11,702.29,418970000
-1996-10-25 00:00:00,702.29,704.11,700.53,700.92,367640000
-1996-10-28 00:00:00,700.92,705.4,697.25,697.26,383620000
-1996-10-29 00:00:00,697.26,703.25,696.22,701.5,443890000
-1996-10-30 00:00:00,701.5,703.44,700.05,700.9,437770000
-1996-10-31 00:00:00,700.9,706.61,700.35,705.27,482840000
-1996-11-01 00:00:00,705.27,708.6,701.3,703.77,465510000
-1996-11-04 00:00:00,703.77,707.02,702.84,706.73,398790000
-1996-11-05 00:00:00,706.73,714.56,706.73,714.14,486660000
-1996-11-06 00:00:00,714.14,724.6,712.83,724.59,509600000
-1996-11-07 00:00:00,724.59,729.49,722.23,727.65,502530000
-1996-11-08 00:00:00,727.65,730.82,725.22,730.82,402320000
-1996-11-11 00:00:00,730.82,732.6,729.94,731.87,353960000
-1996-11-12 00:00:00,731.87,733.04,728.2,729.56,471740000
-1996-11-13 00:00:00,729.56,732.11,728.03,731.13,429840000
-1996-11-14 00:00:00,731.13,735.99,729.2,735.88,480350000
-1996-11-15 00:00:00,735.88,741.92,735.15,737.62,529100000
-1996-11-18 00:00:00,737.62,739.24,734.39,737.02,388520000
-1996-11-19 00:00:00,737.02,742.18,736.87,742.16,461980000
-1996-11-20 00:00:00,742.16,746.99,740.4,743.95,497900000
-1996-11-21 00:00:00,743.95,745.2,741.08,742.75,464430000
-1996-11-22 00:00:00,742.75,748.73,742.75,748.73,525210000
-1996-11-25 00:00:00,748.73,757.05,747.99,757.03,475260000
-1996-11-26 00:00:00,757.03,762.12,752.83,755.96,527380000
-1996-11-27 00:00:00,755.96,757.3,753.18,755.0,377780000
-1996-11-29 00:00:00,755.0,758.27,755.0,757.02,14990000
-1996-12-02 00:00:00,757.02,757.03,751.49,756.56,412520000
-1996-12-03 00:00:00,756.56,761.75,747.58,748.28,516160000
-1996-12-04 00:00:00,748.28,748.4,738.46,745.1,498240000
-1996-12-05 00:00:00,745.1,747.65,742.61,744.38,483710000
-1996-12-06 00:00:00,744.38,744.38,726.89,739.6,500860000
-1996-12-09 00:00:00,739.6,749.76,739.6,749.76,381570000
-1996-12-10 00:00:00,749.76,753.43,747.02,747.54,446120000
-1996-12-11 00:00:00,747.54,747.54,732.75,740.73,494210000
-1996-12-12 00:00:00,740.73,744.86,729.3,729.3,492920000
-1996-12-13 00:00:00,729.33,731.4,721.97,728.64,458540000
-1996-12-16 00:00:00,728.64,732.68,719.4,720.98,447560000
-1996-12-17 00:00:00,720.98,727.67,716.69,726.04,519840000
-1996-12-18 00:00:00,726.04,732.76,726.04,731.54,500490000
-1996-12-19 00:00:00,731.54,746.06,731.54,745.76,526410000
-1996-12-20 00:00:00,745.76,755.41,745.76,748.87,654340000
-1996-12-23 00:00:00,748.87,750.4,743.28,746.92,343280000
-1996-12-24 00:00:00,746.92,751.03,746.92,751.03,165140000
-1996-12-26 00:00:00,751.03,757.07,751.02,755.82,254630000
-1996-12-27 00:00:00,755.82,758.75,754.82,756.79,253810000
-1996-12-30 00:00:00,756.79,759.2,752.73,753.85,339060000
-1996-12-31 00:00:00,753.85,753.95,740.74,740.74,399760000
-1997-01-02 00:00:00,740.74,742.81,729.55,737.01,463230000
-1997-01-03 00:00:00,737.01,748.24,737.01,748.03,452970000
-1997-01-06 00:00:00,748.03,753.31,743.82,747.65,531350000
-1997-01-07 00:00:00,747.65,753.26,742.18,753.23,538220000
-1997-01-08 00:00:00,753.23,755.72,747.71,748.41,557510000
-1997-01-09 00:00:00,748.41,757.68,748.41,754.85,555370000
-1997-01-10 00:00:00,754.85,759.65,746.92,759.5,545850000
-1997-01-13 00:00:00,759.5,762.85,756.69,759.51,445400000
-1997-01-14 00:00:00,759.51,772.04,759.51,768.86,531600000
-1997-01-15 00:00:00,768.86,770.95,763.72,767.2,524990000
-1997-01-16 00:00:00,767.2,772.05,765.25,769.75,537290000
-1997-01-17 00:00:00,769.75,776.37,769.72,776.17,534640000
-1997-01-20 00:00:00,776.17,780.08,774.19,776.7,440470000
-1997-01-21 00:00:00,776.7,783.72,772.0,782.72,571280000
-1997-01-22 00:00:00,782.72,786.23,779.56,786.23,589230000
-1997-01-23 00:00:00,786.23,794.67,776.64,777.56,685070000
-1997-01-24 00:00:00,777.56,778.21,768.17,770.52,542920000
-1997-01-27 00:00:00,770.52,771.43,764.18,765.02,445760000
-1997-01-28 00:00:00,765.02,776.32,761.75,765.02,541580000
-1997-01-29 00:00:00,765.02,772.7,765.02,772.5,498390000
-1997-01-30 00:00:00,772.5,784.17,772.5,784.17,524160000
-1997-01-31 00:00:00,784.17,791.86,784.17,786.16,578550000
-1997-02-03 00:00:00,786.16,787.14,783.12,786.73,463600000
-1997-02-04 00:00:00,786.73,789.28,783.68,789.26,506530000
-1997-02-05 00:00:00,789.26,792.71,773.43,778.28,580520000
-1997-02-06 00:00:00,778.28,780.35,774.45,780.15,519660000
-1997-02-07 00:00:00,780.15,789.72,778.19,789.56,540910000
-1997-02-10 00:00:00,789.56,793.46,784.69,785.43,471590000
-1997-02-11 00:00:00,785.43,789.6,780.95,789.59,483090000
-1997-02-12 00:00:00,789.59,802.77,789.59,802.77,563890000
-1997-02-13 00:00:00,802.77,812.93,802.77,811.82,593710000
-1997-02-14 00:00:00,811.82,812.2,808.15,808.48,491540000
-1997-02-18 00:00:00,808.48,816.29,806.34,816.29,474110000
-1997-02-19 00:00:00,816.29,817.68,811.2,812.49,519350000
-1997-02-20 00:00:00,812.49,812.49,800.35,802.8,492220000
-1997-02-21 00:00:00,802.8,804.94,799.99,801.77,478450000
-1997-02-24 00:00:00,801.77,810.64,798.42,810.28,462450000
-1997-02-25 00:00:00,810.28,812.85,807.65,812.03,527450000
-1997-02-26 00:00:00,812.1,812.7,798.13,805.68,573920000
-1997-02-27 00:00:00,805.68,805.68,795.06,795.07,464660000
-1997-02-28 00:00:00,795.07,795.7,788.5,790.82,508280000
-1997-03-03 00:00:00,790.82,795.31,785.66,795.31,437220000
-1997-03-04 00:00:00,795.31,798.93,789.98,790.95,537890000
-1997-03-05 00:00:00,790.95,801.99,790.95,801.99,532500000
-1997-03-06 00:00:00,801.99,804.11,797.5,798.56,540310000
-1997-03-07 00:00:00,798.56,808.19,798.56,804.97,508270000
-1997-03-10 00:00:00,804.97,813.66,803.66,813.65,468780000
-1997-03-11 00:00:00,813.65,814.9,810.77,811.34,493250000
-1997-03-12 00:00:00,811.34,811.34,801.07,804.26,490200000
-1997-03-13 00:00:00,804.26,804.26,789.44,789.56,507560000
-1997-03-14 00:00:00,789.56,796.88,789.56,793.17,491540000
-1997-03-17 00:00:00,793.17,796.28,782.98,795.71,495260000
-1997-03-18 00:00:00,795.71,797.18,785.47,789.66,467330000
-1997-03-19 00:00:00,789.66,791.59,780.03,785.77,535580000
-1997-03-20 00:00:00,785.77,786.29,778.04,782.65,497480000
-1997-03-21 00:00:00,782.65,786.44,782.65,784.1,638760000
-1997-03-24 00:00:00,784.1,791.01,780.79,790.89,451970000
-1997-03-25 00:00:00,790.89,798.11,788.39,789.07,487520000
-1997-03-26 00:00:00,789.07,794.89,786.77,790.5,506670000
-1997-03-27 00:00:00,790.5,792.58,767.32,773.88,476790000
-1997-03-31 00:00:00,773.88,773.88,756.13,757.12,555880000
-1997-04-01 00:00:00,757.12,761.49,751.26,759.64,515770000
-1997-04-02 00:00:00,759.64,759.65,747.59,750.11,478210000
-1997-04-03 00:00:00,750.11,751.04,744.4,750.32,498010000
-1997-04-04 00:00:00,750.32,757.9,744.04,757.9,544580000
-1997-04-07 00:00:00,757.9,764.82,757.9,762.13,453790000
-1997-04-08 00:00:00,762.13,766.25,758.36,766.12,450790000
-1997-04-09 00:00:00,766.12,769.53,759.15,760.6,451500000
-1997-04-10 00:00:00,760.6,763.73,757.65,758.34,421790000
-1997-04-11 00:00:00,758.34,758.34,737.64,737.65,444380000
-1997-04-14 00:00:00,737.65,743.73,733.54,743.73,406800000
-1997-04-15 00:00:00,743.73,754.72,743.73,754.72,507370000
-1997-04-16 00:00:00,754.72,763.53,751.99,763.53,498820000
-1997-04-17 00:00:00,763.53,768.55,760.49,761.77,503760000
-1997-04-18 00:00:00,761.77,767.93,761.77,766.34,468940000
-1997-04-21 00:00:00,766.34,767.39,756.38,760.37,397300000
-1997-04-22 00:00:00,760.37,774.64,759.9,774.61,507500000
-1997-04-23 00:00:00,774.61,778.19,771.9,773.64,489350000
-1997-04-24 00:00:00,773.64,779.89,769.72,771.18,493640000
-1997-04-25 00:00:00,771.18,771.18,764.63,765.37,414350000
-1997-04-28 00:00:00,765.37,773.89,763.3,772.96,404470000
-1997-04-29 00:00:00,772.96,794.44,772.96,794.05,547690000
-1997-04-30 00:00:00,794.05,804.13,791.21,801.34,556070000
-1997-05-01 00:00:00,801.34,802.95,793.21,798.53,460380000
-1997-05-02 00:00:00,798.53,812.99,798.53,812.97,499770000
-1997-05-05 00:00:00,812.97,830.29,811.8,830.29,549410000
-1997-05-06 00:00:00,830.24,832.29,824.7,827.76,603680000
-1997-05-07 00:00:00,827.76,827.76,814.7,815.62,500580000
-1997-05-08 00:00:00,815.62,829.09,811.84,820.26,534120000
-1997-05-09 00:00:00,820.26,827.69,815.78,824.78,455690000
-1997-05-12 00:00:00,824.78,838.56,824.78,837.66,459370000
-1997-05-13 00:00:00,837.66,838.49,829.12,833.13,489760000
-1997-05-14 00:00:00,833.13,841.29,833.13,836.04,504960000
-1997-05-15 00:00:00,836.04,842.45,833.34,841.88,458170000
-1997-05-16 00:00:00,841.88,841.88,829.15,829.75,486780000
-1997-05-19 00:00:00,829.75,835.92,828.87,833.27,345140000
-1997-05-20 00:00:00,833.27,841.96,826.41,841.66,450850000
-1997-05-21 00:00:00,841.66,846.87,835.22,839.35,540730000
-1997-05-22 00:00:00,839.35,841.91,833.86,835.66,426940000
-1997-05-23 00:00:00,835.66,848.49,835.66,847.03,417030000
-1997-05-27 00:00:00,847.03,851.53,840.96,849.71,436150000
-1997-05-28 00:00:00,849.71,850.95,843.21,847.21,487340000
-1997-05-29 00:00:00,847.21,848.96,842.61,844.08,462600000
-1997-05-30 00:00:00,844.08,851.87,831.87,848.28,537200000
-1997-06-02 00:00:00,848.28,851.34,844.61,846.36,435950000
-1997-06-03 00:00:00,846.36,850.56,841.51,845.48,527120000
-1997-06-04 00:00:00,845.48,845.55,838.82,840.11,466690000
-1997-06-05 00:00:00,840.11,848.89,840.11,843.43,452610000
-1997-06-06 00:00:00,843.43,859.24,843.36,858.01,488940000
-1997-06-09 00:00:00,858.01,865.14,858.01,862.91,465810000
-1997-06-10 00:00:00,862.91,870.05,862.18,865.27,526980000
-1997-06-11 00:00:00,865.27,870.66,865.15,869.57,513740000
-1997-06-12 00:00:00,869.57,884.34,869.01,883.46,592730000
-1997-06-13 00:00:00,883.48,894.69,883.48,893.27,575810000
-1997-06-16 00:00:00,893.27,895.17,891.21,893.9,414280000
-1997-06-17 00:00:00,893.9,897.6,886.19,894.42,543010000
-1997-06-18 00:00:00,894.42,894.42,887.03,889.06,491740000
-1997-06-19 00:00:00,889.06,900.09,888.99,897.99,536940000
-1997-06-20 00:00:00,897.99,901.77,897.77,898.7,653110000
-1997-06-23 00:00:00,898.7,898.7,878.43,878.62,492940000
-1997-06-24 00:00:00,878.62,896.75,878.62,896.34,542650000
-1997-06-25 00:00:00,896.34,902.09,882.24,888.99,603040000
-1997-06-26 00:00:00,888.99,893.21,879.32,883.68,499780000
-1997-06-27 00:00:00,883.68,894.7,883.68,887.3,472540000
-1997-06-30 00:00:00,887.3,892.62,879.82,885.14,561540000
-1997-07-01 00:00:00,885.14,893.88,884.54,891.03,544190000
-1997-07-02 00:00:00,891.03,904.05,891.03,904.03,526970000
-1997-07-03 00:00:00,904.03,917.82,904.03,916.92,374680000
-1997-07-07 00:00:00,916.92,923.26,909.69,912.2,518780000
-1997-07-08 00:00:00,912.2,918.76,911.56,918.75,526010000
-1997-07-09 00:00:00,918.75,922.03,902.48,907.54,589110000
-1997-07-10 00:00:00,907.54,916.54,904.31,913.78,551340000
-1997-07-11 00:00:00,913.78,919.74,913.11,916.68,500050000
-1997-07-14 00:00:00,916.68,921.78,912.02,918.38,485960000
-1997-07-15 00:00:00,918.38,926.15,914.52,925.76,598370000
-1997-07-16 00:00:00,925.76,939.32,925.76,936.59,647390000
-1997-07-17 00:00:00,936.59,936.96,927.9,931.61,629250000
-1997-07-18 00:00:00,931.61,931.61,912.9,915.3,589710000
-1997-07-21 00:00:00,915.3,915.38,907.12,912.94,459500000
-1997-07-22 00:00:00,912.94,934.38,912.94,933.98,579590000
-1997-07-23 00:00:00,933.98,941.8,933.98,936.56,616930000
-1997-07-24 00:00:00,936.56,941.51,926.91,940.3,571020000
-1997-07-25 00:00:00,940.3,945.65,936.09,938.79,521510000
-1997-07-28 00:00:00,938.79,942.97,935.19,936.45,466920000
-1997-07-29 00:00:00,936.45,942.96,932.56,942.29,544540000
-1997-07-30 00:00:00,942.29,953.98,941.98,952.29,568470000
-1997-07-31 00:00:00,952.29,957.73,948.89,954.31,547830000
-1997-08-01 00:00:00,954.29,955.35,939.04,947.14,513750000
-1997-08-04 00:00:00,947.14,953.18,943.6,950.3,456000000
-1997-08-05 00:00:00,950.3,954.21,948.92,952.37,525710000
-1997-08-06 00:00:00,952.37,962.43,949.45,960.32,565200000
-1997-08-07 00:00:00,960.32,964.17,950.87,951.19,576030000
-1997-08-08 00:00:00,951.19,951.19,925.74,933.54,563420000
-1997-08-11 00:00:00,933.54,938.5,925.39,937.0,480340000
-1997-08-12 00:00:00,937.0,942.99,925.66,926.53,499310000
-1997-08-13 00:00:00,926.53,935.77,916.54,922.02,587210000
-1997-08-14 00:00:00,922.02,930.07,916.92,924.77,530460000
-1997-08-15 00:00:00,924.77,924.77,900.81,900.81,537820000
-1997-08-18 00:00:00,900.81,912.57,893.34,912.49,514330000
-1997-08-19 00:00:00,912.49,926.01,912.49,926.01,545630000
-1997-08-20 00:00:00,926.01,939.35,924.58,939.35,521270000
-1997-08-21 00:00:00,939.35,939.47,921.35,925.05,499000000
-1997-08-22 00:00:00,925.05,925.05,905.42,923.54,460160000
-1997-08-25 00:00:00,923.55,930.93,917.29,920.16,388990000
-1997-08-26 00:00:00,920.16,922.47,911.72,913.02,449110000
-1997-08-27 00:00:00,913.02,916.23,903.83,913.7,492150000
-1997-08-28 00:00:00,913.7,915.9,898.65,903.67,486300000
-1997-08-29 00:00:00,903.67,907.28,896.82,899.47,413910000
-1997-09-02 00:00:00,899.47,927.58,899.47,927.58,491870000
-1997-09-03 00:00:00,927.58,935.9,926.87,927.86,549060000
-1997-09-04 00:00:00,927.86,933.36,925.59,930.87,559310000
-1997-09-05 00:00:00,930.87,940.37,924.05,929.05,536400000
-1997-09-08 00:00:00,929.05,936.5,929.05,931.2,466430000
-1997-09-09 00:00:00,931.2,938.9,927.28,933.62,502200000
-1997-09-10 00:00:00,933.62,933.62,918.76,919.03,517620000
-1997-09-11 00:00:00,919.03,919.03,902.56,912.59,575020000
-1997-09-12 00:00:00,912.59,925.05,906.7,923.91,544150000
-1997-09-15 00:00:00,923.91,928.9,919.41,919.77,468030000
-1997-09-16 00:00:00,919.77,947.66,919.77,945.64,636380000
-1997-09-17 00:00:00,945.64,950.29,941.99,943.0,590550000
-1997-09-18 00:00:00,943.0,958.19,943.0,947.29,566830000
-1997-09-19 00:00:00,947.29,952.35,943.9,950.51,631040000
-1997-09-22 00:00:00,950.51,960.59,950.51,955.43,490900000
-1997-09-23 00:00:00,955.43,955.78,948.07,951.93,522930000
-1997-09-24 00:00:00,951.93,959.78,944.07,944.48,639460000
-1997-09-25 00:00:00,944.48,947.0,937.38,937.91,524880000
-1997-09-26 00:00:00,937.91,946.44,937.91,945.22,505340000
-1997-09-29 00:00:00,945.22,953.96,941.94,953.34,477100000
-1997-09-30 00:00:00,953.34,955.17,947.28,947.28,587500000
-1997-10-01 00:00:00,947.28,956.71,947.28,955.41,598660000
-1997-10-02 00:00:00,955.41,960.46,952.94,960.46,474760000
-1997-10-03 00:00:00,960.46,975.47,955.13,965.03,623370000
-1997-10-06 00:00:00,965.03,974.16,965.03,972.69,495620000
-1997-10-07 00:00:00,972.69,983.12,971.95,983.12,551970000
-1997-10-08 00:00:00,983.12,983.12,968.65,973.84,573110000
-1997-10-09 00:00:00,973.84,974.72,963.34,970.62,551840000
-1997-10-10 00:00:00,970.62,970.62,963.42,966.98,500680000
-1997-10-13 00:00:00,966.98,973.46,966.95,968.1,354800000
-1997-10-14 00:00:00,968.1,972.86,961.87,970.28,510330000
-1997-10-15 00:00:00,970.28,970.28,962.75,965.72,505310000
-1997-10-16 00:00:00,965.72,973.38,950.77,955.25,597010000
-1997-10-17 00:00:00,955.23,955.23,931.58,944.16,624980000
-1997-10-20 00:00:00,944.16,955.72,941.43,955.61,483880000
-1997-10-21 00:00:00,955.61,972.56,955.61,972.28,582310000
-1997-10-22 00:00:00,972.28,972.61,965.66,968.49,613490000
-1997-10-23 00:00:00,968.49,968.49,944.16,950.69,673270000
-1997-10-24 00:00:00,950.69,960.04,937.55,941.64,677630000
-1997-10-27 00:00:00,941.64,941.64,876.73,876.99,693730000
-1997-10-28 00:00:00,876.99,923.09,855.27,921.85,1202550000
-1997-10-29 00:00:00,921.85,935.24,913.88,919.16,777660000
-1997-10-30 00:00:00,919.16,923.28,903.68,903.68,712230000
-1997-10-31 00:00:00,903.68,919.93,903.68,914.62,638070000
-1997-11-03 00:00:00,914.62,939.02,914.62,938.99,564740000
-1997-11-04 00:00:00,938.99,941.4,932.66,940.76,541590000
-1997-11-05 00:00:00,940.76,949.62,938.16,942.76,565680000
-1997-11-06 00:00:00,942.76,942.85,934.16,938.03,522890000
-1997-11-07 00:00:00,938.03,938.03,915.39,927.51,569980000
-1997-11-10 00:00:00,927.51,935.9,920.26,921.13,464140000
-1997-11-11 00:00:00,921.13,928.29,919.63,923.78,435660000
-1997-11-12 00:00:00,923.78,923.88,905.34,905.96,585340000
-1997-11-13 00:00:00,905.96,917.79,900.61,916.66,653960000
-1997-11-14 00:00:00,916.66,930.44,915.34,928.35,635760000
-1997-11-17 00:00:00,928.35,949.66,928.35,946.2,576540000
-1997-11-18 00:00:00,946.2,947.65,937.43,938.23,521380000
-1997-11-19 00:00:00,938.23,947.28,934.83,944.59,542720000
-1997-11-20 00:00:00,944.59,961.83,944.59,958.98,602610000
-1997-11-21 00:00:00,958.98,964.55,954.6,963.09,611000000
-1997-11-24 00:00:00,963.09,963.09,945.22,946.67,514920000
-1997-11-25 00:00:00,946.67,954.47,944.71,950.82,587890000
-1997-11-26 00:00:00,950.82,956.47,950.82,951.64,487750000
-1997-11-28 00:00:00,951.64,959.13,951.64,955.4,189070000
-1997-12-01 00:00:00,955.4,974.77,955.4,974.77,590300000
-1997-12-02 00:00:00,974.78,976.2,969.83,971.68,576120000
-1997-12-03 00:00:00,971.68,980.81,966.16,976.77,624610000
-1997-12-04 00:00:00,976.77,983.36,971.37,973.1,633470000
-1997-12-05 00:00:00,973.1,986.25,969.1,983.79,563590000
-1997-12-08 00:00:00,983.79,985.67,979.57,982.37,490320000
-1997-12-09 00:00:00,982.37,982.37,973.81,975.78,539130000
-1997-12-10 00:00:00,975.78,975.78,962.68,969.79,602290000
-1997-12-11 00:00:00,969.79,969.79,951.89,954.94,631770000
-1997-12-12 00:00:00,954.94,961.32,947.0,953.39,579280000
-1997-12-15 00:00:00,953.39,965.96,953.39,963.39,597150000
-1997-12-16 00:00:00,963.39,973.0,963.39,968.04,623320000
-1997-12-17 00:00:00,968.04,974.3,964.25,965.54,618900000
-1997-12-18 00:00:00,965.54,965.54,950.55,955.3,618870000
-1997-12-19 00:00:00,955.3,955.3,924.92,946.78,793200000
-1997-12-22 00:00:00,946.78,956.73,946.25,953.7,530670000
-1997-12-23 00:00:00,953.7,954.51,938.91,939.13,515070000
-1997-12-24 00:00:00,939.13,942.88,932.7,932.7,265980000
-1997-12-26 00:00:00,932.7,939.99,932.7,936.46,154900000
-1997-12-29 00:00:00,936.46,953.95,936.46,953.35,443160000
-1997-12-30 00:00:00,953.35,970.84,953.35,970.84,499500000
-1997-12-31 00:00:00,970.84,975.02,967.41,970.43,467280000
-1998-01-02 00:00:00,970.43,975.04,965.73,975.04,366730000
-1998-01-05 00:00:00,975.04,982.63,969.0,977.07,628070000
-1998-01-06 00:00:00,977.07,977.07,962.68,966.58,618360000
-1998-01-07 00:00:00,966.58,966.58,952.67,964.0,667390000
-1998-01-08 00:00:00,964.0,964.0,955.04,956.05,652140000
-1998-01-09 00:00:00,956.05,956.05,921.72,927.69,746420000
-1998-01-12 00:00:00,927.69,939.25,912.83,939.21,705450000
-1998-01-13 00:00:00,939.21,952.14,939.21,952.12,646740000
-1998-01-14 00:00:00,952.12,958.12,948.0,957.94,603280000
-1998-01-15 00:00:00,957.94,957.94,950.27,950.73,569050000
-1998-01-16 00:00:00,950.73,965.12,950.73,961.51,670080000
-1998-01-20 00:00:00,961.51,978.6,961.48,978.6,644790000
-1998-01-21 00:00:00,978.6,978.6,963.29,970.81,626160000
-1998-01-22 00:00:00,970.81,970.81,959.49,963.04,646570000
-1998-01-23 00:00:00,963.04,966.44,950.86,957.59,635770000
-1998-01-26 00:00:00,957.59,963.04,954.24,956.95,555080000
-1998-01-27 00:00:00,956.95,973.23,956.26,969.02,679140000
-1998-01-28 00:00:00,969.02,978.63,969.02,977.46,708470000
-1998-01-29 00:00:00,977.46,992.65,975.21,985.49,750760000
-1998-01-30 00:00:00,985.49,987.41,979.63,980.28,613380000
-1998-02-02 00:00:00,980.28,1002.48,980.28,1001.27,724320000
-1998-02-03 00:00:00,1001.27,1006.13,996.9,1006.0,692120000
-1998-02-04 00:00:00,1006.0,1009.52,999.43,1006.9,695420000
-1998-02-05 00:00:00,1006.9,1013.51,1000.27,1003.54,703980000
-1998-02-06 00:00:00,1003.54,1013.07,1003.36,1012.46,569650000
-1998-02-09 00:00:00,1012.46,1015.33,1006.28,1010.74,524810000
-1998-02-10 00:00:00,1010.74,1022.15,1010.71,1019.01,642800000
-1998-02-11 00:00:00,1019.01,1020.71,1016.38,1020.01,599300000
-1998-02-12 00:00:00,1020.01,1026.3,1008.55,1024.14,611480000
-1998-02-13 00:00:00,1024.14,1024.14,1017.71,1020.09,531940000
-1998-02-17 00:00:00,1020.09,1028.02,1020.09,1022.76,605890000
-1998-02-18 00:00:00,1022.76,1032.08,1021.7,1032.08,606000000
-1998-02-19 00:00:00,1032.08,1032.93,1026.62,1028.28,581820000
-1998-02-20 00:00:00,1028.28,1034.21,1022.69,1034.21,594300000
-1998-02-23 00:00:00,1034.21,1038.68,1031.76,1038.14,550730000
-1998-02-24 00:00:00,1038.14,1038.73,1028.89,1030.56,589880000
-1998-02-25 00:00:00,1030.56,1045.79,1030.56,1042.9,611350000
-1998-02-26 00:00:00,1042.9,1048.68,1039.85,1048.67,646280000
-1998-02-27 00:00:00,1048.67,1051.66,1044.4,1049.34,574480000
-1998-03-02 00:00:00,1049.34,1053.98,1044.7,1047.7,591470000
-1998-03-03 00:00:00,1047.7,1052.02,1043.41,1052.02,612360000
-1998-03-04 00:00:00,1052.02,1052.02,1042.74,1047.33,644280000
-1998-03-05 00:00:00,1047.33,1047.33,1030.87,1035.05,648270000
-1998-03-06 00:00:00,1035.05,1055.69,1035.05,1055.69,665500000
-1998-03-09 00:00:00,1055.69,1058.55,1050.02,1052.31,624700000
-1998-03-10 00:00:00,1052.31,1064.59,1052.31,1064.25,631920000
-1998-03-11 00:00:00,1064.25,1069.18,1064.22,1068.47,655260000
-1998-03-12 00:00:00,1068.47,1071.87,1063.54,1069.92,594940000
-1998-03-13 00:00:00,1069.92,1075.86,1066.57,1068.61,597800000
-1998-03-16 00:00:00,1068.61,1079.46,1068.61,1079.27,548980000
-1998-03-17 00:00:00,1079.27,1080.52,1073.29,1080.45,680960000
-1998-03-18 00:00:00,1080.45,1085.52,1077.77,1085.52,632690000
-1998-03-19 00:00:00,1085.52,1089.74,1084.3,1089.74,598240000
-1998-03-20 00:00:00,1089.74,1101.04,1089.39,1099.16,717310000
-1998-03-23 00:00:00,1099.16,1101.16,1094.25,1095.55,631350000
-1998-03-24 00:00:00,1095.55,1106.75,1095.55,1105.65,605720000
-1998-03-25 00:00:00,1105.65,1113.07,1092.84,1101.93,676550000
-1998-03-26 00:00:00,1101.93,1106.28,1097.0,1100.8,606770000
-1998-03-27 00:00:00,1100.8,1107.18,1091.14,1095.44,582190000
-1998-03-30 00:00:00,1095.44,1099.1,1090.02,1093.6,497400000
-1998-03-31 00:00:00,1093.55,1110.13,1093.55,1101.75,674930000
-1998-04-01 00:00:00,1101.75,1109.19,1095.29,1108.15,677310000
-1998-04-02 00:00:00,1108.15,1121.01,1107.89,1120.01,674340000
-1998-04-03 00:00:00,1120.01,1126.36,1118.12,1122.7,653880000
-1998-04-06 00:00:00,1122.7,1131.99,1121.37,1121.38,625810000
-1998-04-07 00:00:00,1121.38,1121.38,1102.44,1109.55,670760000
-1998-04-08 00:00:00,1109.55,1111.6,1098.21,1101.65,616330000
-1998-04-09 00:00:00,1101.65,1111.45,1101.65,1110.67,548940000
-1998-04-13 00:00:00,1110.67,1110.75,1100.6,1109.69,564480000
-1998-04-14 00:00:00,1109.69,1115.95,1109.48,1115.75,613730000
-1998-04-15 00:00:00,1115.75,1119.9,1112.24,1119.32,685020000
-1998-04-16 00:00:00,1119.32,1119.32,1105.27,1108.17,699570000
-1998-04-17 00:00:00,1108.17,1122.72,1104.95,1122.72,672290000
-1998-04-20 00:00:00,1122.72,1124.88,1118.43,1123.65,595190000
-1998-04-21 00:00:00,1123.65,1129.65,1119.54,1126.67,675640000
-1998-04-22 00:00:00,1126.67,1132.98,1126.29,1130.54,696740000
-1998-04-23 00:00:00,1130.54,1130.54,1117.49,1119.58,653190000
-1998-04-24 00:00:00,1119.58,1122.81,1104.77,1107.9,633890000
-1998-04-27 00:00:00,1107.9,1107.9,1076.7,1086.54,685960000
-1998-04-28 00:00:00,1086.54,1095.94,1081.49,1085.11,678600000
-1998-04-29 00:00:00,1085.11,1098.24,1084.65,1094.62,638790000
-1998-04-30 00:00:00,1094.63,1116.97,1094.63,1111.75,695600000
-1998-05-01 00:00:00,1111.75,1121.02,1111.75,1121.0,581970000
-1998-05-04 00:00:00,1121.0,1130.52,1121.0,1122.07,551700000
-1998-05-05 00:00:00,1122.07,1122.07,1111.16,1115.5,583630000
-1998-05-06 00:00:00,1115.5,1118.39,1104.64,1104.92,606540000
-1998-05-07 00:00:00,1104.92,1105.58,1094.59,1095.14,582240000
-1998-05-08 00:00:00,1095.14,1111.42,1094.53,1108.14,567890000
-1998-05-11 00:00:00,1108.14,1119.13,1103.72,1106.64,560840000
-1998-05-12 00:00:00,1106.64,1115.96,1102.78,1115.79,604420000
-1998-05-13 00:00:00,1115.79,1122.22,1114.93,1118.86,600010000
-1998-05-14 00:00:00,1118.86,1124.03,1112.43,1117.37,578380000
-1998-05-15 00:00:00,1117.37,1118.66,1107.11,1108.73,621990000
-1998-05-18 00:00:00,1108.73,1112.44,1097.99,1105.82,519100000
-1998-05-19 00:00:00,1105.82,1113.5,1105.82,1109.52,566020000
-1998-05-20 00:00:00,1109.52,1119.08,1107.51,1119.06,587240000
-1998-05-21 00:00:00,1119.06,1124.45,1111.94,1114.64,551970000
-1998-05-22 00:00:00,1114.64,1116.89,1107.99,1110.47,444070000
-1998-05-26 00:00:00,1110.47,1116.79,1094.01,1094.02,541410000
-1998-05-27 00:00:00,1094.02,1094.44,1074.39,1092.23,682040000
-1998-05-28 00:00:00,1092.23,1099.73,1089.06,1097.6,588900000
-1998-05-29 00:00:00,1097.6,1104.16,1090.82,1090.82,556780000
-1998-06-01 00:00:00,1090.82,1097.85,1084.22,1090.98,537660000
-1998-06-02 00:00:00,1090.98,1098.71,1089.67,1093.22,590930000
-1998-06-03 00:00:00,1093.22,1097.43,1081.09,1082.73,584480000
-1998-06-04 00:00:00,1082.73,1095.93,1078.1,1094.83,577470000
-1998-06-05 00:00:00,1095.1,1113.88,1094.83,1113.86,558440000
-1998-06-08 00:00:00,1113.86,1119.7,1113.31,1115.72,543390000
-1998-06-09 00:00:00,1115.72,1119.92,1111.31,1118.41,563610000
-1998-06-10 00:00:00,1118.41,1126.0,1110.27,1112.28,609410000
-1998-06-11 00:00:00,1112.28,1114.2,1094.28,1094.58,627470000
-1998-06-12 00:00:00,1094.58,1098.84,1080.83,1098.84,633300000
-1998-06-15 00:00:00,1098.84,1098.84,1077.01,1077.01,595820000
-1998-06-16 00:00:00,1077.01,1087.59,1074.67,1087.59,664600000
-1998-06-17 00:00:00,1087.59,1112.87,1087.58,1107.11,744400000
-1998-06-18 00:00:00,1107.11,1109.36,1103.71,1106.37,590440000
-1998-06-19 00:00:00,1106.37,1111.25,1097.1,1100.65,715500000
-1998-06-22 00:00:00,1100.65,1109.01,1099.42,1103.21,531550000
-1998-06-23 00:00:00,1103.21,1119.49,1103.21,1119.49,657100000
-1998-06-24 00:00:00,1119.49,1134.4,1115.1,1132.88,714900000
-1998-06-25 00:00:00,1132.88,1142.04,1127.6,1129.28,669900000
-1998-06-26 00:00:00,1129.28,1136.83,1129.28,1133.2,520050000
-1998-06-29 00:00:00,1133.2,1145.15,1133.2,1138.49,564350000
-1998-06-30 00:00:00,1138.49,1140.8,1131.98,1133.84,757200000
-1998-07-01 00:00:00,1133.84,1148.56,1133.84,1148.56,701600000
-1998-07-02 00:00:00,1148.56,1148.56,1142.99,1146.42,510210000
-1998-07-06 00:00:00,1146.42,1157.33,1145.03,1157.33,514750000
-1998-07-07 00:00:00,1157.33,1159.81,1152.85,1154.66,624890000
-1998-07-08 00:00:00,1154.66,1166.89,1154.66,1166.38,607230000
-1998-07-09 00:00:00,1166.38,1166.38,1156.03,1158.56,663600000
-1998-07-10 00:00:00,1158.57,1166.93,1150.88,1164.33,576080000
-1998-07-13 00:00:00,1164.33,1166.98,1160.21,1165.19,574880000
-1998-07-14 00:00:00,1165.19,1179.76,1165.19,1177.58,700300000
-1998-07-15 00:00:00,1177.58,1181.48,1174.73,1174.81,723900000
-1998-07-16 00:00:00,1174.81,1184.02,1170.4,1183.99,677800000
-1998-07-17 00:00:00,1183.99,1188.1,1182.42,1186.75,618030000
-1998-07-20 00:00:00,1186.75,1190.58,1179.19,1184.1,560580000
-1998-07-21 00:00:00,1184.1,1187.37,1163.05,1165.07,659700000
-1998-07-22 00:00:00,1165.07,1167.67,1155.2,1164.08,739800000
-1998-07-23 00:00:00,1164.08,1164.35,1139.75,1139.75,741600000
-1998-07-24 00:00:00,1139.75,1150.14,1129.11,1140.8,698600000
-1998-07-27 00:00:00,1140.8,1147.27,1128.19,1147.27,619990000
-1998-07-28 00:00:00,1147.27,1147.27,1119.44,1130.24,703600000
-1998-07-29 00:00:00,1130.24,1138.56,1121.98,1125.21,644350000
-1998-07-30 00:00:00,1125.21,1143.07,1125.21,1142.95,687400000
-1998-07-31 00:00:00,1142.95,1142.97,1114.3,1120.67,645910000
-1998-08-03 00:00:00,1120.67,1121.79,1110.39,1112.44,620400000
-1998-08-04 00:00:00,1112.44,1119.73,1071.82,1072.12,852600000
-1998-08-05 00:00:00,1072.12,1084.8,1057.35,1081.43,851600000
-1998-08-06 00:00:00,1081.43,1090.95,1074.94,1089.63,768400000
-1998-08-07 00:00:00,1089.63,1102.54,1084.72,1089.45,759100000
-1998-08-10 00:00:00,1089.45,1092.82,1081.76,1083.14,579180000
-1998-08-11 00:00:00,1083.14,1083.14,1054.0,1068.98,774400000
-1998-08-12 00:00:00,1068.98,1084.7,1068.98,1084.22,711700000
-1998-08-13 00:00:00,1084.22,1091.5,1074.91,1074.91,660700000
-1998-08-14 00:00:00,1074.91,1083.92,1057.22,1062.75,644030000
-1998-08-17 00:00:00,1062.75,1083.67,1055.08,1083.67,584380000
-1998-08-18 00:00:00,1083.67,1101.72,1083.67,1101.2,690600000
-1998-08-19 00:00:00,1101.2,1106.32,1094.93,1098.06,633630000
-1998-08-20 00:00:00,1098.06,1098.79,1089.55,1091.6,621630000
-1998-08-21 00:00:00,1091.6,1091.6,1054.92,1081.24,725700000
-1998-08-24 00:00:00,1081.24,1093.82,1081.24,1088.14,558100000
-1998-08-25 00:00:00,1088.14,1106.64,1085.53,1092.85,664900000
-1998-08-26 00:00:00,1092.85,1092.85,1075.91,1084.19,674100000
-1998-08-27 00:00:00,1084.19,1084.19,1037.61,1042.59,938600000
-1998-08-28 00:00:00,1042.59,1051.8,1021.04,1027.14,840300000
-1998-08-31 00:00:00,1027.14,1033.47,957.28,957.28,917500000
-1998-09-01 00:00:00,957.28,1000.71,939.98,994.26,1216600000
-1998-09-02 00:00:00,994.26,1013.19,988.4,990.48,894600000
-1998-09-03 00:00:00,990.47,990.47,969.32,982.26,880500000
-1998-09-04 00:00:00,982.26,991.41,956.51,973.89,780300000
-1998-09-08 00:00:00,973.89,1023.46,973.89,1023.46,814800000
-1998-09-09 00:00:00,1023.46,1027.72,1004.56,1006.2,704300000
-1998-09-10 00:00:00,1006.2,1006.2,968.64,980.19,880300000
-1998-09-11 00:00:00,980.19,1009.06,969.71,1009.06,819100000
-1998-09-14 00:00:00,1009.06,1038.38,1009.06,1029.72,714400000
-1998-09-15 00:00:00,1029.72,1037.9,1021.42,1037.68,724600000
-1998-09-16 00:00:00,1037.68,1046.07,1029.31,1045.48,797500000
-1998-09-17 00:00:00,1045.48,1045.48,1016.05,1018.87,694500000
-1998-09-18 00:00:00,1018.87,1022.01,1011.86,1020.09,794700000
-1998-09-21 00:00:00,1020.09,1026.02,993.82,1023.89,609880000
-1998-09-22 00:00:00,1023.89,1033.89,1021.96,1029.63,694900000
-1998-09-23 00:00:00,1029.63,1066.09,1029.63,1066.09,899700000
-1998-09-24 00:00:00,1066.09,1066.11,1033.04,1042.72,805900000
-1998-09-25 00:00:00,1042.72,1051.89,1028.49,1044.75,736800000
-1998-09-28 00:00:00,1044.75,1061.46,1042.23,1048.69,690500000
-1998-09-29 00:00:00,1048.69,1056.31,1039.88,1049.02,760100000
-1998-09-30 00:00:00,1049.02,1049.02,1015.73,1017.01,800100000
-1998-10-01 00:00:00,1017.01,1017.01,981.29,986.39,899700000
-1998-10-02 00:00:00,986.39,1005.45,971.69,1002.6,902900000
-1998-10-05 00:00:00,1002.6,1002.6,964.72,988.56,817500000
-1998-10-06 00:00:00,988.56,1008.77,974.81,984.59,845700000
-1998-10-07 00:00:00,984.59,995.66,957.15,970.68,977000000
-1998-10-08 00:00:00,970.68,970.68,923.32,959.44,1114600000
-1998-10-09 00:00:00,959.44,984.42,953.04,984.39,878100000
-1998-10-12 00:00:00,984.39,1010.71,984.39,997.71,691100000
-1998-10-13 00:00:00,997.71,1000.78,987.55,994.8,733300000
-1998-10-14 00:00:00,994.8,1014.42,987.8,1005.53,791200000
-1998-10-15 00:00:00,1005.53,1053.09,1000.12,1047.49,937600000
-1998-10-16 00:00:00,1047.49,1062.65,1047.49,1056.42,1042200000
-1998-10-19 00:00:00,1056.42,1065.21,1054.23,1062.39,738600000
-1998-10-20 00:00:00,1062.39,1084.06,1060.61,1063.93,958200000
-1998-10-21 00:00:00,1063.93,1073.61,1058.08,1069.92,745100000
-1998-10-22 00:00:00,1069.92,1080.43,1061.47,1078.48,754900000
-1998-10-23 00:00:00,1078.48,1078.48,1067.43,1070.67,637640000
-1998-10-26 00:00:00,1070.67,1081.23,1068.17,1072.32,609910000
-1998-10-27 00:00:00,1072.32,1087.08,1063.06,1065.34,764500000
-1998-10-28 00:00:00,1065.34,1072.79,1059.65,1068.09,677500000
-1998-10-29 00:00:00,1068.09,1086.11,1065.95,1085.93,699400000
-1998-10-30 00:00:00,1085.93,1103.78,1085.93,1098.67,785000000
-1998-11-02 00:00:00,1098.67,1114.44,1098.67,1111.6,753800000
-1998-11-03 00:00:00,1111.6,1115.02,1106.42,1110.84,704300000
-1998-11-04 00:00:00,1110.84,1127.18,1110.59,1118.67,861100000
-1998-11-05 00:00:00,1118.67,1133.88,1109.55,1133.85,770200000
-1998-11-06 00:00:00,1133.85,1141.3,1131.18,1141.01,683100000
-1998-11-09 00:00:00,1141.01,1141.01,1123.17,1130.2,592990000
-1998-11-10 00:00:00,1130.2,1135.37,1122.8,1128.26,671300000
-1998-11-11 00:00:00,1128.26,1136.25,1117.4,1120.97,715700000
-1998-11-12 00:00:00,1120.97,1126.57,1115.55,1117.69,662300000
-1998-11-13 00:00:00,1117.69,1126.34,1116.76,1125.72,602270000
-1998-11-16 00:00:00,1125.72,1138.72,1125.72,1135.87,615580000
-1998-11-17 00:00:00,1135.87,1151.71,1129.67,1139.32,705200000
-1998-11-18 00:00:00,1139.32,1144.52,1133.07,1144.48,652510000
-1998-11-19 00:00:00,1144.48,1155.1,1144.42,1152.61,671000000
-1998-11-20 00:00:00,1152.61,1163.55,1152.61,1163.55,721200000
-1998-11-23 00:00:00,1163.55,1188.21,1163.55,1188.21,774100000
-1998-11-24 00:00:00,1188.21,1191.3,1181.81,1182.99,766200000
-1998-11-25 00:00:00,1182.99,1187.16,1179.37,1186.87,583580000
-1998-11-27 00:00:00,1186.87,1192.97,1186.83,1192.33,256950000
-1998-11-30 00:00:00,1192.33,1192.72,1163.63,1163.63,687900000
-1998-12-01 00:00:00,1163.63,1175.89,1150.31,1175.28,789200000
-1998-12-02 00:00:00,1175.28,1175.28,1157.76,1171.25,727400000
-1998-12-03 00:00:00,1171.25,1176.99,1149.61,1150.14,799100000
-1998-12-04 00:00:00,1150.14,1176.74,1150.14,1176.74,709700000
-1998-12-07 00:00:00,1176.74,1188.96,1176.71,1187.7,671200000
-1998-12-08 00:00:00,1187.7,1193.53,1172.78,1181.38,727700000
-1998-12-09 00:00:00,1181.38,1185.22,1175.89,1183.49,694200000
-1998-12-10 00:00:00,1183.49,1183.77,1163.75,1165.02,748600000
-1998-12-11 00:00:00,1165.02,1167.89,1153.19,1166.46,688900000
-1998-12-14 00:00:00,1166.46,1166.46,1136.89,1141.2,741800000
-1998-12-15 00:00:00,1141.2,1162.83,1141.2,1162.83,777900000
-1998-12-16 00:00:00,1162.83,1166.29,1154.69,1161.94,725500000
-1998-12-17 00:00:00,1161.94,1180.03,1161.94,1179.98,739400000
-1998-12-18 00:00:00,1179.98,1188.89,1178.27,1188.03,839600000
-1998-12-21 00:00:00,1188.03,1210.88,1188.03,1202.84,744800000
-1998-12-22 00:00:00,1202.84,1209.22,1192.72,1203.57,680500000
-1998-12-23 00:00:00,1203.57,1229.89,1203.57,1228.54,697500000
-1998-12-24 00:00:00,1228.54,1229.72,1224.85,1226.27,246980000
-1998-12-28 00:00:00,1226.27,1231.52,1221.17,1225.49,531560000
-1998-12-29 00:00:00,1225.49,1241.86,1220.78,1241.81,586490000
-1998-12-30 00:00:00,1241.81,1244.93,1231.2,1231.93,594220000
-1998-12-31 00:00:00,1231.93,1237.18,1224.96,1229.23,719200000
-1999-01-04 00:00:00,1229.23,1248.81,1219.1,1228.1,877000000
-1999-01-05 00:00:00,1228.1,1246.11,1228.1,1244.78,775000000
-1999-01-06 00:00:00,1244.78,1272.5,1244.78,1272.34,986900000
-1999-01-07 00:00:00,1272.34,1272.34,1257.68,1269.73,863000000
-1999-01-08 00:00:00,1269.73,1278.24,1261.82,1275.09,937800000
-1999-01-11 00:00:00,1275.09,1276.22,1253.34,1263.88,818000000
-1999-01-12 00:00:00,1263.88,1264.45,1238.29,1239.51,800200000
-1999-01-13 00:00:00,1239.51,1247.75,1205.46,1234.4,931500000
-1999-01-14 00:00:00,1234.4,1236.81,1209.54,1212.19,797200000
-1999-01-15 00:00:00,1212.19,1243.26,1212.19,1243.26,798100000
-1999-01-19 00:00:00,1243.26,1253.27,1234.91,1252.0,785500000
-1999-01-20 00:00:00,1252.0,1274.07,1251.54,1256.62,905700000
-1999-01-21 00:00:00,1256.62,1256.94,1232.19,1235.16,871800000
-1999-01-22 00:00:00,1235.16,1236.41,1217.97,1225.19,785900000
-1999-01-25 00:00:00,1225.19,1233.98,1219.46,1233.98,723900000
-1999-01-26 00:00:00,1233.98,1253.25,1233.98,1252.31,896400000
-1999-01-27 00:00:00,1252.31,1262.61,1242.82,1243.17,893800000
-1999-01-28 00:00:00,1243.17,1266.4,1243.17,1265.37,848800000
-1999-01-29 00:00:00,1265.37,1280.37,1255.18,1279.64,917000000
-1999-02-01 00:00:00,1279.64,1283.75,1271.31,1273.0,799400000
-1999-02-02 00:00:00,1273.0,1273.49,1247.56,1261.99,845500000
-1999-02-03 00:00:00,1261.99,1276.04,1255.27,1272.07,876500000
-1999-02-04 00:00:00,1272.07,1272.23,1248.36,1248.49,854400000
-1999-02-05 00:00:00,1248.49,1251.86,1232.28,1239.4,872000000
-1999-02-08 00:00:00,1239.4,1246.93,1231.98,1243.77,705400000
-1999-02-09 00:00:00,1243.77,1243.97,1215.63,1216.14,736000000
-1999-02-10 00:00:00,1216.14,1226.78,1211.89,1223.55,721400000
-1999-02-11 00:00:00,1223.55,1254.05,1223.19,1254.04,815800000
-1999-02-12 00:00:00,1254.04,1254.04,1225.53,1230.13,691500000
-1999-02-16 00:00:00,1230.13,1252.17,1230.13,1241.87,653760000
-1999-02-17 00:00:00,1241.87,1249.31,1220.92,1224.03,735100000
-1999-02-18 00:00:00,1224.03,1239.13,1220.7,1237.28,742400000
-1999-02-19 00:00:00,1237.28,1247.91,1232.03,1239.22,700000000
-1999-02-22 00:00:00,1239.22,1272.22,1239.22,1272.14,718500000
-1999-02-23 00:00:00,1272.14,1280.38,1263.36,1271.18,781100000
-1999-02-24 00:00:00,1271.18,1283.84,1251.94,1253.41,782000000
-1999-02-25 00:00:00,1253.41,1253.41,1225.01,1245.02,740500000
-1999-02-26 00:00:00,1245.02,1246.73,1226.24,1238.33,784600000
-1999-03-01 00:00:00,1238.33,1238.7,1221.88,1236.16,699500000
-1999-03-02 00:00:00,1236.16,1248.31,1221.87,1225.5,753600000
-1999-03-03 00:00:00,1225.5,1231.63,1216.03,1227.7,751700000
-1999-03-04 00:00:00,1227.7,1247.74,1227.7,1246.64,770900000
-1999-03-05 00:00:00,1246.64,1275.73,1246.64,1275.47,834900000
-1999-03-08 00:00:00,1275.47,1282.74,1271.58,1282.73,714600000
-1999-03-09 00:00:00,1282.73,1293.74,1275.11,1279.84,803700000
-1999-03-10 00:00:00,1279.84,1287.02,1275.16,1286.84,841900000
-1999-03-11 00:00:00,1286.84,1306.43,1286.84,1297.68,904800000
-1999-03-12 00:00:00,1297.68,1304.42,1289.17,1294.59,825800000
-1999-03-15 00:00:00,1294.59,1307.47,1291.03,1307.26,727200000
-1999-03-16 00:00:00,1307.26,1311.11,1302.29,1306.38,751900000
-1999-03-17 00:00:00,1306.38,1306.55,1292.63,1297.82,752300000
-1999-03-18 00:00:00,1297.82,1317.62,1294.75,1316.55,831000000
-1999-03-19 00:00:00,1316.55,1323.82,1298.92,1299.29,914700000
-1999-03-22 00:00:00,1299.29,1303.84,1294.26,1297.01,658200000
-1999-03-23 00:00:00,1297.01,1297.01,1257.46,1262.14,811300000
-1999-03-24 00:00:00,1262.14,1269.02,1256.43,1268.59,761900000
-1999-03-25 00:00:00,1268.59,1289.99,1268.59,1289.99,784200000
-1999-03-26 00:00:00,1289.99,1289.99,1277.25,1282.8,707200000
-1999-03-29 00:00:00,1282.8,1311.76,1282.8,1310.17,747900000
-1999-03-30 00:00:00,1310.17,1310.17,1295.47,1300.75,729000000
-1999-03-31 00:00:00,1300.75,1313.6,1285.87,1286.37,924300000
-1999-04-01 00:00:00,1286.37,1294.54,1282.56,1293.72,703000000
-1999-04-05 00:00:00,1293.72,1321.12,1293.72,1321.12,695800000
-1999-04-06 00:00:00,1321.12,1326.76,1311.07,1317.89,787500000
-1999-04-07 00:00:00,1317.89,1329.58,1312.59,1326.89,816400000
-1999-04-08 00:00:00,1326.89,1344.08,1321.6,1343.98,850500000
-1999-04-09 00:00:00,1343.98,1351.22,1335.24,1348.35,716100000
-1999-04-12 00:00:00,1348.35,1358.69,1333.48,1358.63,810800000
-1999-04-13 00:00:00,1358.64,1362.38,1344.03,1349.82,810900000
-1999-04-14 00:00:00,1349.82,1357.24,1326.41,1328.44,952000000
-1999-04-15 00:00:00,1328.44,1332.41,1308.38,1322.85,1089800000
-1999-04-16 00:00:00,1322.86,1325.03,1311.4,1319.0,1002300000
-1999-04-19 00:00:00,1319.0,1340.1,1284.48,1289.48,1214400000
-1999-04-20 00:00:00,1289.48,1306.3,1284.21,1306.17,985400000
-1999-04-21 00:00:00,1306.17,1336.12,1301.84,1336.12,920000000
-1999-04-22 00:00:00,1336.12,1358.84,1336.12,1358.82,927900000
-1999-04-23 00:00:00,1358.83,1363.65,1348.45,1356.85,744900000
-1999-04-26 00:00:00,1356.85,1363.56,1353.72,1360.04,712000000
-1999-04-27 00:00:00,1360.04,1371.56,1356.55,1362.8,891700000
-1999-04-28 00:00:00,1362.8,1368.62,1348.29,1350.91,951700000
-1999-04-29 00:00:00,1350.91,1356.75,1336.81,1342.83,1003600000
-1999-04-30 00:00:00,1342.83,1351.83,1314.58,1335.18,936500000
-1999-05-03 00:00:00,1335.18,1354.63,1329.01,1354.63,811400000
-1999-05-04 00:00:00,1354.63,1354.64,1330.64,1332.0,933100000
-1999-05-05 00:00:00,1332.0,1347.32,1317.44,1347.31,913500000
-1999-05-06 00:00:00,1347.31,1348.36,1322.56,1332.05,875400000
-1999-05-07 00:00:00,1332.05,1345.99,1332.05,1345.0,814900000
-1999-05-10 00:00:00,1345.0,1352.01,1334.0,1340.3,773300000
-1999-05-11 00:00:00,1340.3,1360.0,1340.3,1355.61,836100000
-1999-05-12 00:00:00,1355.61,1367.36,1333.1,1364.0,825500000
-1999-05-13 00:00:00,1364.0,1375.98,1364.0,1367.56,796900000
-1999-05-14 00:00:00,1367.56,1367.56,1332.63,1337.8,727800000
-1999-05-17 00:00:00,1337.8,1339.95,1321.19,1339.49,665500000
-1999-05-18 00:00:00,1339.49,1345.44,1323.46,1333.32,753400000
-1999-05-19 00:00:00,1333.32,1344.23,1327.05,1344.23,801100000
-1999-05-20 00:00:00,1344.23,1350.49,1338.83,1338.83,752200000
-1999-05-21 00:00:00,1338.83,1340.88,1326.19,1330.29,686600000
-1999-05-24 00:00:00,1330.29,1333.02,1303.53,1306.65,754700000
-1999-05-25 00:00:00,1306.65,1317.52,1284.38,1284.4,826700000
-1999-05-26 00:00:00,1284.4,1304.85,1278.43,1304.76,870800000
-1999-05-27 00:00:00,1304.76,1304.76,1277.31,1281.41,811400000
-1999-05-28 00:00:00,1281.41,1304.0,1281.41,1301.84,649960000
-1999-06-01 00:00:00,1301.84,1301.84,1281.44,1294.26,683800000
-1999-06-02 00:00:00,1294.26,1297.1,1277.47,1294.81,728000000
-1999-06-03 00:00:00,1294.81,1304.15,1294.2,1299.54,719600000
-1999-06-04 00:00:00,1299.54,1327.75,1299.54,1327.75,694500000
-1999-06-07 00:00:00,1327.75,1336.42,1325.89,1334.52,664300000
-1999-06-08 00:00:00,1334.52,1334.52,1312.83,1317.33,685900000
-1999-06-09 00:00:00,1317.33,1326.01,1314.73,1318.64,662000000
-1999-06-10 00:00:00,1318.64,1318.64,1293.28,1302.82,716500000
-1999-06-11 00:00:00,1302.82,1311.97,1287.88,1293.64,698200000
-1999-06-14 00:00:00,1293.64,1301.99,1292.2,1294.0,669400000
-1999-06-15 00:00:00,1294.0,1310.76,1294.0,1301.16,696600000
-1999-06-16 00:00:00,1301.16,1332.83,1301.16,1330.41,806800000
-1999-06-17 00:00:00,1330.41,1343.54,1322.75,1339.9,700300000
-1999-06-18 00:00:00,1339.9,1344.48,1333.52,1342.84,914500000
-1999-06-21 00:00:00,1342.84,1349.06,1337.63,1349.0,686600000
-1999-06-22 00:00:00,1349.0,1351.12,1335.52,1335.88,716500000
-1999-06-23 00:00:00,1335.87,1335.88,1322.55,1333.06,731800000
-1999-06-24 00:00:00,1333.06,1333.06,1308.47,1315.78,690400000
-1999-06-25 00:00:00,1315.78,1329.13,1312.64,1315.31,623460000
-1999-06-28 00:00:00,1315.31,1333.68,1315.31,1331.35,652910000
-1999-06-29 00:00:00,1331.35,1351.51,1328.4,1351.45,820100000
-1999-06-30 00:00:00,1351.45,1372.93,1338.78,1372.71,1117000000
-1999-07-01 00:00:00,1372.71,1382.8,1360.8,1380.96,843400000
-1999-07-02 00:00:00,1380.96,1391.22,1379.57,1391.22,613570000
-1999-07-06 00:00:00,1391.22,1405.29,1387.08,1388.12,722900000
-1999-07-07 00:00:00,1388.12,1395.88,1384.95,1395.86,791200000
-1999-07-08 00:00:00,1395.86,1403.25,1386.69,1394.42,830600000
-1999-07-09 00:00:00,1394.42,1403.28,1394.42,1403.28,701000000
-1999-07-12 00:00:00,1403.28,1406.82,1394.7,1399.1,685300000
-1999-07-13 00:00:00,1399.1,1399.1,1386.84,1393.56,736000000
-1999-07-14 00:00:00,1393.56,1400.05,1386.51,1398.17,756100000
-1999-07-15 00:00:00,1398.17,1409.84,1398.17,1409.62,818800000
-1999-07-16 00:00:00,1409.62,1418.78,1407.07,1418.78,714100000
-1999-07-19 00:00:00,1418.78,1420.33,1404.56,1407.65,642330000
-1999-07-20 00:00:00,1407.65,1407.65,1375.15,1377.1,754800000
-1999-07-21 00:00:00,1377.1,1386.66,1372.63,1379.29,785500000
-1999-07-22 00:00:00,1379.29,1379.29,1353.98,1360.97,771700000
-1999-07-23 00:00:00,1360.97,1367.41,1349.91,1356.94,630580000
-1999-07-26 00:00:00,1356.94,1358.61,1346.2,1347.76,613450000
-1999-07-27 00:00:00,1347.75,1368.7,1347.75,1362.84,723800000
-1999-07-28 00:00:00,1362.84,1370.53,1355.54,1365.4,690900000
-1999-07-29 00:00:00,1365.4,1365.4,1332.82,1341.03,770100000
-1999-07-30 00:00:00,1341.03,1350.92,1328.49,1328.72,736800000
-1999-08-02 00:00:00,1328.72,1344.69,1325.21,1328.05,649550000
-1999-08-03 00:00:00,1328.05,1336.13,1314.91,1322.18,739600000
-1999-08-04 00:00:00,1322.18,1330.16,1304.5,1305.33,789300000
-1999-08-05 00:00:00,1305.33,1313.71,1287.23,1313.71,859300000
-1999-08-06 00:00:00,1313.71,1316.74,1293.19,1300.29,698900000
-1999-08-09 00:00:00,1300.29,1306.68,1295.99,1297.8,684300000
-1999-08-10 00:00:00,1297.8,1298.62,1267.73,1281.43,836200000
-1999-08-11 00:00:00,1281.43,1301.93,1281.43,1301.93,792300000
-1999-08-12 00:00:00,1301.93,1313.61,1298.06,1298.16,745600000
-1999-08-13 00:00:00,1298.16,1327.72,1298.16,1327.68,691700000
-1999-08-16 00:00:00,1327.68,1331.05,1320.51,1330.77,583550000
-1999-08-17 00:00:00,1330.77,1344.16,1328.76,1344.16,691500000
-1999-08-18 00:00:00,1344.16,1344.16,1332.13,1332.84,682800000
-1999-08-19 00:00:00,1332.84,1332.84,1315.35,1323.59,684200000
-1999-08-20 00:00:00,1323.59,1336.61,1323.59,1336.61,661200000
-1999-08-23 00:00:00,1336.61,1360.24,1336.61,1360.22,682600000
-1999-08-24 00:00:00,1360.22,1373.32,1353.63,1363.5,732700000
-1999-08-25 00:00:00,1363.5,1382.84,1359.2,1381.79,864600000
-1999-08-26 00:00:00,1381.79,1381.79,1361.53,1362.01,719000000
-1999-08-27 00:00:00,1362.01,1365.63,1347.35,1348.27,570050000
-1999-08-30 00:00:00,1348.27,1350.7,1322.8,1324.02,597900000
-1999-08-31 00:00:00,1324.02,1333.27,1306.96,1320.41,861700000
-1999-09-01 00:00:00,1320.41,1331.18,1320.39,1331.07,708200000
-1999-09-02 00:00:00,1331.07,1331.07,1304.88,1319.11,687100000
-1999-09-03 00:00:00,1319.11,1357.74,1319.11,1357.24,663200000
-1999-09-07 00:00:00,1357.24,1361.39,1349.59,1350.45,715300000
-1999-09-08 00:00:00,1350.45,1355.18,1337.36,1344.15,791200000
-1999-09-09 00:00:00,1344.15,1347.66,1333.91,1347.66,773900000
-1999-09-10 00:00:00,1347.66,1357.62,1346.2,1351.66,808500000
-1999-09-13 00:00:00,1351.66,1351.66,1341.7,1344.13,657900000
-1999-09-14 00:00:00,1344.13,1344.18,1330.61,1336.29,734500000
-1999-09-15 00:00:00,1336.29,1347.21,1317.97,1317.97,787300000
-1999-09-16 00:00:00,1317.97,1322.51,1299.97,1318.48,739000000
-1999-09-17 00:00:00,1318.48,1337.59,1318.48,1335.42,861900000
-1999-09-20 00:00:00,1335.42,1338.38,1330.61,1335.53,568000000
-1999-09-21 00:00:00,1335.52,1335.53,1301.97,1307.58,817300000
-1999-09-22 00:00:00,1307.58,1316.18,1297.81,1310.51,822200000
-1999-09-23 00:00:00,1310.51,1315.25,1277.3,1280.41,890800000
-1999-09-24 00:00:00,1280.41,1281.17,1263.84,1277.36,872800000
-1999-09-27 00:00:00,1277.36,1295.03,1277.36,1283.31,780600000
-1999-09-28 00:00:00,1283.31,1285.55,1256.26,1282.2,885400000
-1999-09-29 00:00:00,1282.2,1288.83,1268.16,1268.37,856000000
-1999-09-30 00:00:00,1268.37,1291.31,1268.37,1282.71,1017600000
-1999-10-01 00:00:00,1282.71,1283.17,1265.78,1282.81,896200000
-1999-10-04 00:00:00,1282.81,1304.6,1282.81,1304.6,803300000
-1999-10-05 00:00:00,1304.6,1316.41,1286.44,1301.35,965700000
-1999-10-06 00:00:00,1301.35,1325.46,1301.35,1325.4,895200000
-1999-10-07 00:00:00,1325.4,1328.05,1314.13,1317.64,827800000
-1999-10-08 00:00:00,1317.64,1336.61,1311.88,1336.02,897300000
-1999-10-11 00:00:00,1336.02,1339.23,1332.96,1335.21,655900000
-1999-10-12 00:00:00,1335.21,1335.21,1311.8,1313.04,778300000
-1999-10-13 00:00:00,1313.04,1313.04,1282.8,1285.55,821500000
-1999-10-14 00:00:00,1285.55,1289.63,1267.62,1283.42,892300000
-1999-10-15 00:00:00,1283.42,1283.42,1245.39,1247.41,912600000
-1999-10-18 00:00:00,1247.41,1254.13,1233.7,1254.13,818700000
-1999-10-19 00:00:00,1254.13,1279.32,1254.13,1261.32,905700000
-1999-10-20 00:00:00,1261.32,1289.44,1261.32,1289.43,928800000
-1999-10-21 00:00:00,1289.43,1289.43,1265.61,1283.61,1012500000
-1999-10-22 00:00:00,1283.61,1308.81,1283.61,1301.65,959200000
-1999-10-25 00:00:00,1301.65,1301.68,1286.07,1293.63,777000000
-1999-10-26 00:00:00,1293.63,1303.46,1281.86,1281.91,878300000
-1999-10-27 00:00:00,1281.91,1299.39,1280.48,1296.71,950100000
-1999-10-28 00:00:00,1296.71,1342.47,1296.71,1342.44,1135100000
-1999-10-29 00:00:00,1342.44,1373.17,1342.44,1362.93,1120500000
-1999-11-01 00:00:00,1362.93,1367.3,1354.05,1354.12,861000000
-1999-11-02 00:00:00,1354.12,1369.32,1346.41,1347.74,904500000
-1999-11-03 00:00:00,1347.74,1360.33,1347.74,1354.93,914400000
-1999-11-04 00:00:00,1354.93,1369.41,1354.93,1362.64,981700000
-1999-11-05 00:00:00,1362.64,1387.48,1362.64,1370.23,1007300000
-1999-11-08 00:00:00,1370.23,1380.78,1365.87,1377.01,806800000
-1999-11-09 00:00:00,1377.01,1383.81,1361.45,1365.28,854300000
-1999-11-10 00:00:00,1365.28,1379.18,1359.98,1373.46,984700000
-1999-11-11 00:00:00,1373.46,1382.12,1372.19,1381.46,891300000
-1999-11-12 00:00:00,1381.46,1396.12,1368.54,1396.06,900200000
-1999-11-15 00:00:00,1396.06,1398.58,1392.28,1394.39,795700000
-1999-11-16 00:00:00,1394.39,1420.36,1394.39,1420.07,942200000
-1999-11-17 00:00:00,1420.07,1423.44,1410.69,1410.71,960000000
-1999-11-18 00:00:00,1410.71,1425.31,1410.71,1424.94,1022800000
-1999-11-19 00:00:00,1424.94,1424.94,1417.54,1422.0,893800000
-1999-11-22 00:00:00,1422.0,1425.0,1412.4,1420.94,873500000
-1999-11-23 00:00:00,1420.94,1423.91,1402.2,1404.64,926100000
-1999-11-24 00:00:00,1404.64,1419.71,1399.17,1417.08,734800000
-1999-11-26 00:00:00,1417.08,1425.24,1416.14,1416.62,312120000
-1999-11-29 00:00:00,1416.62,1416.62,1404.15,1407.83,866100000
-1999-11-30 00:00:00,1407.83,1410.59,1386.95,1388.91,951500000
-1999-12-01 00:00:00,1388.91,1400.12,1387.38,1397.72,884000000
-1999-12-02 00:00:00,1397.72,1409.04,1397.72,1409.04,900700000
-1999-12-03 00:00:00,1409.04,1447.42,1409.04,1433.3,1006400000
-1999-12-06 00:00:00,1433.3,1434.15,1418.25,1423.33,916800000
-1999-12-07 00:00:00,1423.33,1426.81,1409.17,1409.17,1085800000
-1999-12-08 00:00:00,1409.17,1415.66,1403.88,1403.88,957000000
-1999-12-09 00:00:00,1403.88,1418.43,1391.47,1408.11,1122100000
-1999-12-10 00:00:00,1408.11,1421.58,1405.65,1417.04,987200000
-1999-12-13 00:00:00,1417.04,1421.58,1410.1,1415.22,977600000
-1999-12-14 00:00:00,1415.22,1418.3,1401.59,1403.17,1027800000
-1999-12-15 00:00:00,1403.17,1417.4,1396.2,1413.33,1033900000
-1999-12-16 00:00:00,1413.32,1423.11,1408.35,1418.78,1070300000
-1999-12-17 00:00:00,1418.78,1431.77,1418.78,1421.03,1349800000
-1999-12-20 00:00:00,1421.03,1429.16,1411.1,1418.09,904600000
-1999-12-21 00:00:00,1418.09,1436.47,1414.8,1433.43,963500000
-1999-12-22 00:00:00,1433.43,1440.02,1429.13,1436.13,850000000
-1999-12-23 00:00:00,1436.13,1461.44,1436.13,1458.34,728600000
-1999-12-27 00:00:00,1458.34,1463.19,1450.83,1457.1,722600000
-1999-12-28 00:00:00,1457.09,1462.68,1452.78,1457.66,655400000
-1999-12-29 00:00:00,1457.66,1467.47,1457.66,1463.46,567860000
-1999-12-30 00:00:00,1463.46,1473.1,1462.6,1464.47,554680000
-1999-12-31 00:00:00,1464.47,1472.42,1458.19,1469.25,374050000
-2000-01-03 00:00:00,1469.25,1478.0,1438.36,1455.22,931800000
-2000-01-04 00:00:00,1455.22,1455.22,1397.43,1399.42,1009000000
-2000-01-05 00:00:00,1399.42,1413.27,1377.68,1402.11,1085500000
-2000-01-06 00:00:00,1402.11,1411.9,1392.1,1403.45,1092300000
-2000-01-07 00:00:00,1403.45,1441.47,1400.73,1441.47,1225200000
-2000-01-10 00:00:00,1441.47,1464.36,1441.47,1457.6,1064800000
-2000-01-11 00:00:00,1457.6,1458.66,1434.42,1438.56,1014000000
-2000-01-12 00:00:00,1438.56,1442.6,1427.08,1432.25,974600000
-2000-01-13 00:00:00,1432.25,1454.2,1432.25,1449.68,1030400000
-2000-01-14 00:00:00,1449.68,1473.0,1449.68,1465.15,1085900000
-2000-01-18 00:00:00,1465.15,1465.15,1451.3,1455.14,1056700000
-2000-01-19 00:00:00,1455.14,1461.39,1448.68,1455.9,1087800000
-2000-01-20 00:00:00,1455.9,1465.71,1438.54,1445.57,1100700000
-2000-01-21 00:00:00,1445.57,1453.18,1439.6,1441.36,1209800000
-2000-01-24 00:00:00,1441.36,1454.09,1395.42,1401.53,1115800000
-2000-01-25 00:00:00,1401.53,1414.26,1388.49,1410.03,1073700000
-2000-01-26 00:00:00,1410.03,1412.73,1400.16,1404.09,1117300000
-2000-01-27 00:00:00,1404.09,1418.86,1370.99,1398.56,1129500000
-2000-01-28 00:00:00,1398.56,1398.56,1356.2,1360.16,1095800000
-2000-01-31 00:00:00,1360.16,1394.48,1350.14,1394.46,993800000
-2000-02-01 00:00:00,1394.46,1412.49,1384.79,1409.28,981000000
-2000-02-02 00:00:00,1409.28,1420.61,1403.49,1409.12,1038600000
-2000-02-03 00:00:00,1409.12,1425.78,1398.52,1424.97,1146500000
-2000-02-04 00:00:00,1424.97,1435.91,1420.63,1424.37,1045100000
-2000-02-07 00:00:00,1424.37,1427.15,1413.33,1424.24,918100000
-2000-02-08 00:00:00,1424.24,1441.83,1424.24,1441.72,1047700000
-2000-02-09 00:00:00,1441.72,1444.55,1411.65,1411.71,1050500000
-2000-02-10 00:00:00,1411.7,1422.1,1406.43,1416.83,1058800000
-2000-02-11 00:00:00,1416.83,1416.83,1378.89,1387.12,1025700000
-2000-02-14 00:00:00,1387.12,1394.93,1380.53,1389.94,927300000
-2000-02-15 00:00:00,1389.94,1407.72,1376.25,1402.05,1092100000
-2000-02-16 00:00:00,1402.05,1404.55,1385.58,1387.67,1018800000
-2000-02-17 00:00:00,1387.67,1399.88,1380.07,1388.26,1034800000
-2000-02-18 00:00:00,1388.26,1388.59,1345.32,1346.09,1042300000
-2000-02-22 00:00:00,1346.09,1358.11,1331.88,1352.17,980000000
-2000-02-23 00:00:00,1352.17,1370.11,1342.44,1360.69,993700000
-2000-02-24 00:00:00,1360.69,1364.8,1329.88,1353.43,1215000000
-2000-02-25 00:00:00,1353.43,1362.14,1329.15,1333.36,1065200000
-2000-02-28 00:00:00,1333.36,1360.82,1325.07,1348.05,1026500000
-2000-02-29 00:00:00,1348.05,1369.63,1348.05,1366.42,1204300000
-2000-03-01 00:00:00,1366.42,1383.46,1366.42,1379.19,1274100000
-2000-03-02 00:00:00,1379.19,1386.56,1370.35,1381.76,1198600000
-2000-03-03 00:00:00,1381.76,1410.88,1381.76,1409.17,1150300000
-2000-03-06 00:00:00,1409.17,1409.74,1384.75,1391.28,1029000000
-2000-03-07 00:00:00,1391.28,1399.21,1349.99,1355.62,1314100000
-2000-03-08 00:00:00,1355.62,1373.79,1346.62,1366.7,1203000000
-2000-03-09 00:00:00,1366.7,1401.82,1357.88,1401.69,1123000000
-2000-03-10 00:00:00,1401.69,1413.46,1392.07,1395.07,1138800000
-2000-03-13 00:00:00,1395.07,1398.39,1364.84,1383.62,1016100000
-2000-03-14 00:00:00,1383.62,1395.15,1359.15,1359.15,1094000000
-2000-03-15 00:00:00,1359.15,1397.99,1356.99,1392.14,1302800000
-2000-03-16 00:00:00,1392.15,1458.47,1392.15,1458.47,1482300000
-2000-03-17 00:00:00,1458.47,1477.33,1453.32,1464.47,1295100000
-2000-03-20 00:00:00,1464.47,1470.3,1448.49,1456.63,920800000
-2000-03-21 00:00:00,1456.63,1493.92,1446.06,1493.87,1065900000
-2000-03-22 00:00:00,1493.87,1505.08,1487.33,1500.64,1075000000
-2000-03-23 00:00:00,1500.64,1532.5,1492.39,1527.35,1078300000
-2000-03-24 00:00:00,1527.35,1552.87,1516.83,1527.46,1052200000
-2000-03-27 00:00:00,1527.46,1534.63,1518.46,1523.86,901000000
-2000-03-28 00:00:00,1523.86,1527.36,1507.09,1507.73,959100000
-2000-03-29 00:00:00,1507.73,1521.45,1497.45,1508.52,1061900000
-2000-03-30 00:00:00,1508.52,1517.38,1474.63,1487.92,1193400000
-2000-03-31 00:00:00,1487.92,1519.81,1484.38,1498.58,1227400000
-2000-04-03 00:00:00,1498.58,1507.19,1486.96,1505.97,1021700000
-2000-04-04 00:00:00,1505.98,1526.45,1416.41,1494.73,1515460000
-2000-04-05 00:00:00,1494.73,1506.55,1478.05,1487.37,1110300000
-2000-04-06 00:00:00,1487.37,1511.76,1487.37,1501.34,1008000000
-2000-04-07 00:00:00,1501.34,1518.68,1501.34,1516.35,891600000
-2000-04-10 00:00:00,1516.35,1527.19,1503.35,1504.46,853700000
-2000-04-11 00:00:00,1504.46,1512.8,1486.78,1500.59,971400000
-2000-04-12 00:00:00,1500.59,1509.08,1466.15,1467.17,1175900000
-2000-04-13 00:00:00,1467.17,1477.52,1439.34,1440.51,1032000000
-2000-04-14 00:00:00,1440.51,1440.51,1339.4,1356.56,1279700000
-2000-04-17 00:00:00,1356.56,1401.53,1346.5,1401.44,1204700000
-2000-04-18 00:00:00,1401.44,1441.61,1397.81,1441.61,1109400000
-2000-04-19 00:00:00,1441.61,1447.69,1424.26,1427.47,1001400000
-2000-04-20 00:00:00,1427.47,1435.49,1422.08,1434.54,896200000
-2000-04-24 00:00:00,1434.54,1434.54,1407.13,1429.86,868700000
-2000-04-25 00:00:00,1429.86,1477.67,1429.86,1477.44,1071100000
-2000-04-26 00:00:00,1477.44,1482.94,1456.98,1460.99,999600000
-2000-04-27 00:00:00,1460.99,1469.21,1434.81,1464.92,1111000000
-2000-04-28 00:00:00,1464.92,1473.62,1448.15,1452.43,984600000
-2000-05-01 00:00:00,1452.43,1481.51,1452.43,1468.25,966300000
-2000-05-02 00:00:00,1468.25,1468.25,1445.22,1446.29,1011500000
-2000-05-03 00:00:00,1446.29,1446.29,1398.36,1415.1,991600000
-2000-05-04 00:00:00,1415.1,1420.99,1404.94,1409.57,925800000
-2000-05-05 00:00:00,1409.57,1436.03,1405.08,1432.63,805500000
-2000-05-08 00:00:00,1432.63,1432.63,1417.05,1424.17,787600000
-2000-05-09 00:00:00,1424.17,1430.28,1401.85,1412.14,896600000
-2000-05-10 00:00:00,1412.14,1412.14,1375.14,1383.05,1006400000
-2000-05-11 00:00:00,1383.05,1410.26,1383.05,1407.81,953600000
-2000-05-12 00:00:00,1407.81,1430.13,1407.81,1420.96,858200000
-2000-05-15 00:00:00,1420.96,1452.39,1416.54,1452.36,854600000
-2000-05-16 00:00:00,1452.36,1470.4,1450.76,1466.04,955500000
-2000-05-17 00:00:00,1466.04,1466.04,1441.67,1447.8,820500000
-2000-05-18 00:00:00,1447.8,1458.04,1436.59,1437.21,807900000
-2000-05-19 00:00:00,1437.21,1437.21,1401.74,1406.95,853700000
-2000-05-22 00:00:00,1406.95,1410.55,1368.73,1400.72,869000000
-2000-05-23 00:00:00,1400.72,1403.77,1373.43,1373.86,869900000
-2000-05-24 00:00:00,1373.86,1401.75,1361.09,1399.05,1152300000
-2000-05-25 00:00:00,1399.05,1411.65,1373.93,1381.52,984500000
-2000-05-26 00:00:00,1381.52,1391.42,1369.75,1378.02,722600000
-2000-05-30 00:00:00,1378.02,1422.45,1378.02,1422.45,844200000
-2000-05-31 00:00:00,1422.44,1434.49,1415.5,1420.6,960500000
-2000-06-01 00:00:00,1420.6,1448.81,1420.6,1448.81,960100000
-2000-06-02 00:00:00,1448.81,1483.23,1448.81,1477.26,1162400000
-2000-06-05 00:00:00,1477.26,1477.28,1464.68,1467.63,838600000
-2000-06-06 00:00:00,1467.63,1471.36,1454.74,1457.84,950100000
-2000-06-07 00:00:00,1457.84,1474.64,1455.06,1471.36,854600000
-2000-06-08 00:00:00,1471.36,1475.65,1456.49,1461.67,854300000
-2000-06-09 00:00:00,1461.67,1472.67,1454.96,1456.95,786000000
-2000-06-12 00:00:00,1456.95,1462.93,1445.99,1446.0,774100000
-2000-06-13 00:00:00,1446.0,1470.42,1442.38,1469.44,935900000
-2000-06-14 00:00:00,1469.44,1483.62,1467.71,1470.54,929700000
-2000-06-15 00:00:00,1470.54,1482.04,1464.62,1478.73,1011400000
-2000-06-16 00:00:00,1478.73,1480.77,1460.42,1464.46,1250800000
-2000-06-19 00:00:00,1464.46,1488.93,1459.05,1486.0,921700000
-2000-06-20 00:00:00,1486.0,1487.32,1470.18,1475.95,1031500000
-2000-06-21 00:00:00,1475.95,1482.19,1468.0,1479.13,1009600000
-2000-06-22 00:00:00,1479.13,1479.13,1448.03,1452.18,1022700000
-2000-06-23 00:00:00,1452.18,1459.94,1438.31,1441.48,847600000
-2000-06-26 00:00:00,1441.48,1459.66,1441.48,1455.31,889000000
-2000-06-27 00:00:00,1455.31,1463.35,1450.55,1450.55,1042500000
-2000-06-28 00:00:00,1450.55,1467.63,1450.55,1454.82,1095100000
-2000-06-29 00:00:00,1454.82,1455.14,1434.63,1442.39,1110900000
-2000-06-30 00:00:00,1442.39,1454.68,1438.71,1454.6,1459700000
-2000-07-03 00:00:00,1454.6,1469.58,1450.85,1469.54,451900000
-2000-07-05 00:00:00,1469.54,1469.54,1442.45,1446.23,1019300000
-2000-07-06 00:00:00,1446.23,1461.65,1439.56,1456.67,947300000
-2000-07-07 00:00:00,1456.67,1484.12,1456.67,1478.9,931700000
-2000-07-10 00:00:00,1478.9,1486.56,1474.76,1475.62,838700000
-2000-07-11 00:00:00,1475.62,1488.77,1470.48,1480.88,980500000
-2000-07-12 00:00:00,1480.88,1497.69,1480.88,1492.92,1001200000
-2000-07-13 00:00:00,1492.92,1501.39,1489.65,1495.84,1026800000
-2000-07-14 00:00:00,1495.84,1509.99,1494.56,1509.98,960600000
-2000-07-17 00:00:00,1509.98,1517.32,1505.26,1510.49,906000000
-2000-07-18 00:00:00,1510.49,1510.49,1491.35,1493.74,908300000
-2000-07-19 00:00:00,1493.74,1495.63,1479.92,1481.96,909400000
-2000-07-20 00:00:00,1481.96,1501.92,1481.96,1495.57,1064600000
-2000-07-21 00:00:00,1495.57,1495.57,1477.91,1480.19,968300000
-2000-07-24 00:00:00,1480.19,1485.88,1463.8,1464.29,880300000
-2000-07-25 00:00:00,1464.29,1476.23,1464.29,1474.47,969400000
-2000-07-26 00:00:00,1474.47,1474.47,1452.42,1452.42,1235800000
-2000-07-27 00:00:00,1452.42,1464.91,1445.33,1449.62,1156400000
-2000-07-28 00:00:00,1449.62,1456.68,1413.89,1419.89,980000000
-2000-07-31 00:00:00,1419.89,1437.65,1418.71,1430.83,952600000
-2000-08-01 00:00:00,1430.83,1443.54,1428.96,1438.1,938700000
-2000-08-02 00:00:00,1438.1,1451.59,1433.49,1438.7,994500000
-2000-08-03 00:00:00,1438.7,1454.19,1425.43,1452.56,1095600000
-2000-08-04 00:00:00,1452.56,1462.93,1451.31,1462.93,956000000
-2000-08-07 00:00:00,1462.93,1480.8,1460.72,1479.32,854800000
-2000-08-08 00:00:00,1479.32,1484.52,1472.61,1482.8,992200000
-2000-08-09 00:00:00,1482.8,1490.33,1471.16,1472.87,1054000000
-2000-08-10 00:00:00,1472.87,1475.15,1459.89,1460.25,940800000
-2000-08-11 00:00:00,1460.25,1475.72,1453.06,1471.84,835500000
-2000-08-14 00:00:00,1471.84,1491.64,1468.56,1491.56,783800000
-2000-08-15 00:00:00,1491.56,1493.12,1482.74,1484.43,895900000
-2000-08-16 00:00:00,1484.43,1496.09,1475.74,1479.85,929800000
-2000-08-17 00:00:00,1479.85,1499.32,1479.85,1496.07,922400000
-2000-08-18 00:00:00,1496.07,1499.47,1488.99,1491.72,821400000
-2000-08-21 00:00:00,1491.72,1502.84,1491.13,1499.48,731600000
-2000-08-22 00:00:00,1499.48,1508.45,1497.42,1498.13,818800000
-2000-08-23 00:00:00,1498.13,1507.2,1489.52,1505.97,871000000
-2000-08-24 00:00:00,1505.97,1511.16,1501.25,1508.31,837100000
-2000-08-25 00:00:00,1508.31,1513.47,1505.09,1506.45,685600000
-2000-08-28 00:00:00,1506.45,1523.95,1506.45,1514.09,733600000
-2000-08-29 00:00:00,1514.09,1514.81,1505.46,1509.84,795600000
-2000-08-30 00:00:00,1509.84,1510.49,1500.09,1502.59,818400000
-2000-08-31 00:00:00,1502.59,1525.21,1502.59,1517.68,1056600000
-2000-09-01 00:00:00,1517.68,1530.09,1515.53,1520.77,767700000
-2000-09-05 00:00:00,1520.77,1520.77,1504.21,1507.08,838500000
-2000-09-06 00:00:00,1507.08,1512.61,1492.12,1492.25,995100000
-2000-09-07 00:00:00,1492.25,1505.34,1492.25,1502.51,985500000
-2000-09-08 00:00:00,1502.51,1502.51,1489.88,1494.5,961000000
-2000-09-11 00:00:00,1494.5,1506.76,1483.01,1489.26,899300000
-2000-09-12 00:00:00,1489.26,1496.93,1479.67,1481.99,991200000
-2000-09-13 00:00:00,1481.99,1487.45,1473.61,1484.91,1068300000
-2000-09-14 00:00:00,1484.91,1494.16,1476.73,1480.87,1014000000
-2000-09-15 00:00:00,1480.87,1480.96,1460.22,1465.81,1268400000
-2000-09-18 00:00:00,1465.81,1467.77,1441.92,1444.51,962500000
-2000-09-19 00:00:00,1444.51,1461.16,1444.51,1459.9,1024900000
-2000-09-20 00:00:00,1459.9,1460.49,1430.95,1451.34,1104000000
-2000-09-21 00:00:00,1451.34,1452.77,1436.3,1449.05,1105400000
-2000-09-22 00:00:00,1449.05,1449.05,1421.88,1448.72,1185500000
-2000-09-25 00:00:00,1448.72,1457.42,1435.93,1439.03,982400000
-2000-09-26 00:00:00,1439.03,1448.04,1425.25,1427.21,1106600000
-2000-09-27 00:00:00,1427.21,1437.22,1419.44,1426.57,1174700000
-2000-09-28 00:00:00,1426.57,1461.69,1425.78,1458.29,1206200000
-2000-09-29 00:00:00,1458.29,1458.29,1436.29,1436.51,1197100000
-2000-10-02 00:00:00,1436.52,1445.6,1429.83,1436.23,1051200000
-2000-10-03 00:00:00,1436.23,1454.82,1425.28,1426.46,1098100000
-2000-10-04 00:00:00,1426.46,1439.99,1416.31,1434.32,1167400000
-2000-10-05 00:00:00,1434.32,1444.17,1431.8,1436.28,1176100000
-2000-10-06 00:00:00,1436.28,1443.3,1397.06,1408.99,1150100000
-2000-10-09 00:00:00,1408.99,1409.69,1392.48,1402.03,716600000
-2000-10-10 00:00:00,1402.03,1408.83,1383.85,1387.02,1044000000
-2000-10-11 00:00:00,1387.02,1387.02,1349.67,1364.59,1387500000
-2000-10-12 00:00:00,1364.59,1374.93,1328.06,1329.78,1388600000
-2000-10-13 00:00:00,1329.78,1374.17,1327.08,1374.17,1223900000
-2000-10-16 00:00:00,1374.17,1379.48,1365.06,1374.62,1005400000
-2000-10-17 00:00:00,1374.62,1380.99,1342.34,1349.97,1161500000
-2000-10-18 00:00:00,1349.97,1356.65,1305.79,1342.13,1441700000
-2000-10-19 00:00:00,1342.13,1389.93,1342.13,1388.76,1297900000
-2000-10-20 00:00:00,1388.76,1408.47,1382.19,1396.93,1177400000
-2000-10-23 00:00:00,1396.93,1406.96,1387.75,1395.78,1046800000
-2000-10-24 00:00:00,1395.78,1415.64,1388.13,1398.13,1158600000
-2000-10-25 00:00:00,1398.13,1398.13,1362.21,1364.9,1315600000
-2000-10-26 00:00:00,1364.9,1372.72,1337.81,1364.44,1303800000
-2000-10-27 00:00:00,1364.44,1384.57,1364.13,1379.58,1086300000
-2000-10-30 00:00:00,1379.58,1406.36,1376.86,1398.66,1186500000
-2000-10-31 00:00:00,1398.66,1432.22,1398.66,1429.4,1366400000
-2000-11-01 00:00:00,1429.4,1429.6,1410.45,1421.22,1206800000
-2000-11-02 00:00:00,1421.22,1433.4,1421.22,1428.32,1167700000
-2000-11-03 00:00:00,1428.32,1433.21,1420.92,1426.69,997700000
-2000-11-06 00:00:00,1428.76,1438.46,1427.72,1432.19,930900000
-2000-11-07 00:00:00,1432.19,1436.22,1423.26,1431.87,880900000
-2000-11-08 00:00:00,1431.87,1437.28,1408.78,1409.28,909300000
-2000-11-09 00:00:00,1409.28,1409.28,1369.68,1400.14,1111000000
-2000-11-10 00:00:00,1400.14,1400.14,1365.97,1365.98,962500000
-2000-11-13 00:00:00,1365.98,1365.98,1328.62,1351.26,1129300000
-2000-11-14 00:00:00,1351.26,1390.06,1351.26,1382.95,1118800000
-2000-11-15 00:00:00,1382.95,1395.96,1374.75,1389.81,1066800000
-2000-11-16 00:00:00,1389.81,1394.76,1370.39,1372.32,956300000
-2000-11-17 00:00:00,1372.32,1384.85,1355.55,1367.72,1070400000
-2000-11-20 00:00:00,1367.72,1367.72,1341.67,1342.62,955800000
-2000-11-21 00:00:00,1342.62,1355.87,1333.62,1347.35,1137100000
-2000-11-22 00:00:00,1347.35,1347.35,1321.89,1322.36,963200000
-2000-11-24 00:00:00,1322.36,1343.83,1322.36,1341.77,404870000
-2000-11-27 00:00:00,1341.77,1362.5,1341.77,1348.97,946100000
-2000-11-28 00:00:00,1348.97,1358.81,1334.97,1336.09,1028200000
-2000-11-29 00:00:00,1336.09,1352.38,1329.28,1341.93,402100000
-2000-11-30 00:00:00,1341.91,1341.91,1294.9,1314.95,1186530000
-2000-12-01 00:00:00,1314.95,1334.67,1307.02,1315.23,1195200000
-2000-12-04 00:00:00,1315.18,1332.06,1310.23,1324.97,1103000000
-2000-12-05 00:00:00,1324.97,1376.56,1324.97,1376.54,900300000
-2000-12-06 00:00:00,1376.54,1376.54,1346.15,1351.46,1399300000
-2000-12-07 00:00:00,1351.46,1353.5,1339.26,1343.55,1128000000
-2000-12-08 00:00:00,1343.55,1380.33,1343.55,1369.89,1358300000
-2000-12-11 00:00:00,1369.89,1389.05,1364.14,1380.2,1202400000
-2000-12-12 00:00:00,1380.2,1380.27,1370.27,1371.18,1083400000
-2000-12-13 00:00:00,1371.18,1385.82,1358.48,1359.99,1195100000
-2000-12-14 00:00:00,1359.99,1359.99,1340.48,1340.93,1061300000
-2000-12-15 00:00:00,1340.93,1340.93,1305.38,1312.15,1561100000
-2000-12-18 00:00:00,1312.15,1332.32,1312.15,1322.74,1189900000
-2000-12-19 00:00:00,1322.96,1346.44,1305.2,1305.6,1324900000
-2000-12-20 00:00:00,1305.6,1305.6,1261.16,1264.74,1421600000
-2000-12-21 00:00:00,1264.74,1285.31,1254.07,1274.86,1449900000
-2000-12-22 00:00:00,1274.86,1305.97,1274.86,1305.95,1087100000
-2000-12-26 00:00:00,1305.97,1315.94,1301.64,1315.19,806500000
-2000-12-27 00:00:00,1315.19,1332.03,1310.96,1328.92,1092700000
-2000-12-28 00:00:00,1328.92,1335.93,1325.78,1334.22,1015300000
-2000-12-29 00:00:00,1334.22,1340.1,1317.51,1320.28,1035500000
-2001-01-02 00:00:00,1320.28,1320.28,1276.05,1283.27,1129400000
-2001-01-03 00:00:00,1283.27,1347.76,1274.62,1347.56,1880700000
-2001-01-04 00:00:00,1347.56,1350.24,1329.14,1333.34,2131000000
-2001-01-05 00:00:00,1333.34,1334.77,1294.95,1298.35,1430800000
-2001-01-08 00:00:00,1298.35,1298.35,1276.29,1295.86,1115500000
-2001-01-09 00:00:00,1295.86,1311.72,1295.14,1300.8,1191300000
-2001-01-10 00:00:00,1300.8,1313.76,1287.28,1313.27,1296500000
-2001-01-11 00:00:00,1313.27,1332.19,1309.72,1326.82,1411200000
-2001-01-12 00:00:00,1326.82,1333.21,1311.59,1318.55,1276000000
-2001-01-16 00:00:00,1318.32,1327.81,1313.33,1326.65,1205700000
-2001-01-17 00:00:00,1326.65,1346.92,1325.41,1329.47,1349100000
-2001-01-18 00:00:00,1329.89,1352.71,1327.41,1347.97,1445000000
-2001-01-19 00:00:00,1347.97,1354.55,1336.74,1342.54,1407800000
-2001-01-22 00:00:00,1342.54,1353.62,1333.84,1342.9,1164000000
-2001-01-23 00:00:00,1342.9,1362.9,1339.63,1360.4,1232600000
-2001-01-24 00:00:00,1360.4,1369.75,1357.28,1364.3,1309000000
-2001-01-25 00:00:00,1364.3,1367.35,1354.63,1357.51,1258000000
-2001-01-26 00:00:00,1357.51,1357.51,1342.75,1354.95,1098000000
-2001-01-29 00:00:00,1354.92,1365.54,1350.36,1364.17,1053100000
-2001-01-30 00:00:00,1364.17,1375.68,1356.2,1373.73,1149800000
-2001-01-31 00:00:00,1373.73,1383.37,1364.66,1366.01,1295300000
-2001-02-01 00:00:00,1366.01,1373.5,1359.34,1373.47,1118800000
-2001-02-02 00:00:00,1373.47,1376.38,1348.72,1349.47,1048400000
-2001-02-05 00:00:00,1349.47,1354.56,1344.48,1354.31,1013000000
-2001-02-06 00:00:00,1354.31,1363.55,1350.04,1352.26,1059600000
-2001-02-07 00:00:00,1352.26,1352.26,1334.26,1340.89,1158300000
-2001-02-08 00:00:00,1341.1,1350.32,1332.42,1332.53,1107200000
-2001-02-09 00:00:00,1332.53,1332.53,1309.98,1314.76,1075500000
-2001-02-12 00:00:00,1314.76,1330.96,1313.64,1330.31,1039100000
-2001-02-13 00:00:00,1330.31,1336.62,1317.51,1318.8,1075200000
-2001-02-14 00:00:00,1318.8,1320.73,1304.72,1315.92,1150300000
-2001-02-15 00:00:00,1315.92,1331.29,1315.92,1326.61,1153700000
-2001-02-16 00:00:00,1326.61,1326.61,1293.18,1301.53,1257200000
-2001-02-20 00:00:00,1301.53,1307.16,1278.44,1278.94,1112200000
-2001-02-21 00:00:00,1278.94,1282.97,1253.16,1255.27,1208500000
-2001-02-22 00:00:00,1255.27,1259.94,1228.33,1252.82,1365900000
-2001-02-23 00:00:00,1252.82,1252.82,1215.44,1245.86,1231300000
-2001-02-26 00:00:00,1245.86,1267.69,1241.71,1267.65,1130800000
-2001-02-27 00:00:00,1267.65,1272.76,1252.26,1257.94,1114100000
-2001-02-28 00:00:00,1257.94,1263.47,1229.65,1239.94,1225300000
-2001-03-01 00:00:00,1239.94,1241.36,1214.5,1241.23,1294900000
-2001-03-02 00:00:00,1241.23,1251.01,1219.74,1234.18,1294000000
-2001-03-05 00:00:00,1234.18,1242.55,1234.04,1241.41,929200000
-2001-03-06 00:00:00,1241.41,1267.42,1241.41,1253.8,1091800000
-2001-03-07 00:00:00,1253.8,1263.86,1253.8,1261.89,1132200000
-2001-03-08 00:00:00,1261.89,1266.5,1257.6,1264.74,1114100000
-2001-03-09 00:00:00,1264.74,1264.74,1228.42,1233.42,1085900000
-2001-03-12 00:00:00,1233.42,1233.42,1176.78,1180.16,1229000000
-2001-03-13 00:00:00,1180.16,1197.83,1171.5,1197.66,1360900000
-2001-03-14 00:00:00,1197.66,1197.66,1155.35,1166.71,1397400000
-2001-03-15 00:00:00,1166.71,1182.04,1166.71,1173.56,1259500000
-2001-03-16 00:00:00,1173.56,1173.56,1148.64,1150.53,1543560000
-2001-03-19 00:00:00,1150.53,1173.5,1147.18,1170.81,1126200000
-2001-03-20 00:00:00,1170.81,1180.56,1142.19,1142.62,1235900000
-2001-03-21 00:00:00,1142.62,1149.39,1118.74,1122.14,1346300000
-2001-03-22 00:00:00,1122.14,1124.27,1081.19,1117.58,1723950000
-2001-03-23 00:00:00,1117.58,1141.83,1117.58,1139.83,1364900000
-2001-03-26 00:00:00,1139.83,1160.02,1139.83,1152.69,1114000000
-2001-03-27 00:00:00,1152.69,1183.35,1150.96,1182.17,1314200000
-2001-03-28 00:00:00,1182.17,1182.17,1147.83,1153.29,1333400000
-2001-03-29 00:00:00,1153.29,1161.69,1136.26,1147.95,1234500000
-2001-03-30 00:00:00,1147.95,1162.8,1143.83,1160.33,1280800000
-2001-04-02 00:00:00,1160.33,1169.51,1137.51,1145.87,1254900000
-2001-04-03 00:00:00,1145.87,1145.87,1100.19,1106.46,1386100000
-2001-04-04 00:00:00,1106.46,1117.5,1091.99,1103.25,1425590000
-2001-04-05 00:00:00,1103.25,1151.47,1103.25,1151.44,1368000000
-2001-04-06 00:00:00,1151.44,1151.44,1119.29,1128.43,1266800000
-2001-04-09 00:00:00,1128.43,1146.13,1126.38,1137.59,1062800000
-2001-04-10 00:00:00,1137.59,1173.92,1137.59,1168.38,1349600000
-2001-04-11 00:00:00,1168.38,1182.24,1160.26,1165.89,1290300000
-2001-04-12 00:00:00,1165.89,1183.51,1157.73,1183.5,1102000000
-2001-04-16 00:00:00,1183.5,1184.64,1167.38,1179.68,913900000
-2001-04-17 00:00:00,1179.68,1192.25,1168.9,1191.81,1109600000
-2001-04-18 00:00:00,1191.81,1248.42,1191.81,1238.16,1918900000
-2001-04-19 00:00:00,1238.16,1253.71,1233.39,1253.69,1486800000
-2001-04-20 00:00:00,1253.7,1253.7,1234.41,1242.98,1338700000
-2001-04-23 00:00:00,1242.98,1242.98,1217.47,1224.36,1012600000
-2001-04-24 00:00:00,1224.36,1233.54,1208.89,1209.47,1216500000
-2001-04-25 00:00:00,1209.47,1232.36,1207.38,1228.75,1203600000
-2001-04-26 00:00:00,1228.75,1248.3,1228.75,1234.52,1345200000
-2001-04-27 00:00:00,1234.52,1253.07,1234.52,1253.05,1091300000
-2001-04-30 00:00:00,1253.05,1269.3,1243.99,1249.46,1266800000
-2001-05-01 00:00:00,1249.46,1266.47,1243.55,1266.44,1181300000
-2001-05-02 00:00:00,1266.44,1272.93,1257.7,1267.43,1342200000
-2001-05-03 00:00:00,1267.43,1267.43,1239.88,1248.58,1137900000
-2001-05-04 00:00:00,1248.58,1267.51,1232.0,1266.61,1082100000
-2001-05-07 00:00:00,1266.61,1270.0,1259.19,1263.51,949000000
-2001-05-08 00:00:00,1266.71,1267.01,1253.0,1261.2,1006300000
-2001-05-09 00:00:00,1261.2,1261.65,1247.83,1255.54,1132400000
-2001-05-10 00:00:00,1255.54,1268.14,1254.56,1255.18,1056700000
-2001-05-11 00:00:00,1255.18,1259.84,1240.79,1245.67,906200000
-2001-05-14 00:00:00,1245.67,1249.68,1241.02,1248.92,858200000
-2001-05-15 00:00:00,1248.92,1257.45,1245.36,1249.44,1071800000
-2001-05-16 00:00:00,1249.44,1286.39,1243.02,1284.99,1405300000
-2001-05-17 00:00:00,1284.99,1296.48,1282.65,1288.49,1355600000
-2001-05-18 00:00:00,1288.49,1292.06,1281.15,1291.96,1130800000
-2001-05-21 00:00:00,1291.96,1312.95,1287.87,1312.83,1174900000
-2001-05-22 00:00:00,1312.83,1315.93,1306.89,1309.38,1260400000
-2001-05-23 00:00:00,1309.38,1309.38,1288.7,1289.05,1134800000
-2001-05-24 00:00:00,1289.05,1295.04,1281.22,1293.17,1100700000
-2001-05-25 00:00:00,1293.17,1293.17,1276.42,1277.89,828100000
-2001-05-29 00:00:00,1277.89,1278.42,1265.41,1267.93,1026000000
-2001-05-30 00:00:00,1267.93,1267.93,1245.96,1248.08,1158600000
-2001-05-31 00:00:00,1248.08,1261.91,1248.07,1255.82,1226600000
-2001-06-01 00:00:00,1255.82,1265.34,1246.88,1260.67,1015000000
-2001-06-04 00:00:00,1260.67,1267.17,1256.36,1267.11,836500000
-2001-06-05 00:00:00,1267.11,1286.62,1267.11,1283.57,1116800000
-2001-06-06 00:00:00,1283.57,1283.85,1269.01,1270.03,1061900000
-2001-06-07 00:00:00,1270.03,1277.08,1265.08,1276.96,1089600000
-2001-06-08 00:00:00,1276.96,1277.11,1259.99,1264.96,726200000
-2001-06-11 00:00:00,1264.96,1264.96,1249.23,1254.39,870100000
-2001-06-12 00:00:00,1254.39,1261.0,1235.75,1255.85,1136500000
-2001-06-13 00:00:00,1255.85,1259.75,1241.59,1241.6,1063600000
-2001-06-14 00:00:00,1241.6,1241.6,1218.9,1219.87,1242900000
-2001-06-15 00:00:00,1219.87,1221.5,1203.03,1214.36,1635550000
-2001-06-18 00:00:00,1214.36,1221.23,1208.33,1208.43,1111600000
-2001-06-19 00:00:00,1208.43,1226.11,1207.71,1212.58,1184900000
-2001-06-20 00:00:00,1212.58,1225.61,1210.07,1223.14,1350100000
-2001-06-21 00:00:00,1223.14,1240.24,1220.25,1237.04,1546820000
-2001-06-22 00:00:00,1237.04,1237.73,1221.41,1225.35,1189200000
-2001-06-25 00:00:00,1225.35,1231.5,1213.6,1218.6,1050100000
-2001-06-26 00:00:00,1218.6,1220.7,1204.64,1216.76,1198900000
-2001-06-27 00:00:00,1216.76,1219.92,1207.29,1211.07,1162100000
-2001-06-28 00:00:00,1211.07,1234.44,1211.07,1226.2,1327300000
-2001-06-29 00:00:00,1226.2,1237.29,1221.14,1224.38,1832360000
-2001-07-02 00:00:00,1224.42,1239.78,1224.03,1236.72,1128300000
-2001-07-03 00:00:00,1236.71,1236.71,1229.43,1234.45,622110000
-2001-07-05 00:00:00,1234.45,1234.45,1219.15,1219.24,934900000
-2001-07-06 00:00:00,1219.24,1219.24,1188.74,1190.59,1056700000
-2001-07-09 00:00:00,1190.59,1201.76,1189.75,1198.78,1045700000
-2001-07-10 00:00:00,1198.78,1203.43,1179.93,1181.52,1263800000
-2001-07-11 00:00:00,1181.52,1184.93,1168.46,1180.18,1384100000
-2001-07-12 00:00:00,1180.18,1210.25,1180.18,1208.14,1394000000
-2001-07-13 00:00:00,1208.14,1218.54,1203.61,1215.68,1121700000
-2001-07-16 00:00:00,1215.68,1219.63,1200.05,1202.45,1039800000
-2001-07-17 00:00:00,1202.45,1215.36,1196.14,1214.44,1238100000
-2001-07-18 00:00:00,1214.44,1214.44,1198.33,1207.71,1316300000
-2001-07-19 00:00:00,1207.71,1225.04,1205.8,1215.02,1343500000
-2001-07-20 00:00:00,1215.02,1215.69,1207.04,1210.85,1170900000
-2001-07-23 00:00:00,1210.85,1215.22,1190.5,1191.03,986900000
-2001-07-24 00:00:00,1191.03,1191.03,1165.54,1171.65,1198700000
-2001-07-25 00:00:00,1171.65,1190.52,1171.28,1190.49,1280700000
-2001-07-26 00:00:00,1190.49,1204.18,1182.65,1202.93,1213900000
-2001-07-27 00:00:00,1202.93,1209.26,1195.99,1205.82,1015300000
-2001-07-30 00:00:00,1205.82,1209.05,1200.41,1204.52,909100000
-2001-07-31 00:00:00,1204.52,1222.74,1204.52,1211.23,1129200000
-2001-08-01 00:00:00,1211.23,1223.04,1211.23,1215.93,1340300000
-2001-08-02 00:00:00,1215.93,1226.27,1215.31,1220.75,1218300000
-2001-08-03 00:00:00,1220.75,1220.75,1205.31,1214.35,939900000
-2001-08-06 00:00:00,1214.35,1214.35,1197.35,1200.48,811700000
-2001-08-07 00:00:00,1200.47,1207.56,1195.64,1204.4,1012000000
-2001-08-08 00:00:00,1204.4,1206.79,1181.27,1183.53,1124600000
-2001-08-09 00:00:00,1183.53,1184.71,1174.68,1183.43,1104200000
-2001-08-10 00:00:00,1183.43,1193.33,1169.55,1190.16,960900000
-2001-08-13 00:00:00,1190.16,1193.82,1185.12,1191.29,837600000
-2001-08-14 00:00:00,1191.29,1198.79,1184.26,1186.73,964600000
-2001-08-15 00:00:00,1186.73,1191.21,1177.61,1178.02,1065600000
-2001-08-16 00:00:00,1178.02,1181.8,1166.08,1181.66,1055400000
-2001-08-17 00:00:00,1181.66,1181.66,1156.07,1161.97,974300000
-2001-08-20 00:00:00,1161.97,1171.41,1160.94,1171.41,897100000
-2001-08-21 00:00:00,1171.41,1179.85,1156.56,1157.26,1041600000
-2001-08-22 00:00:00,1157.26,1168.56,1153.34,1165.31,1110800000
-2001-08-23 00:00:00,1165.31,1169.86,1160.96,1162.09,986200000
-2001-08-24 00:00:00,1162.09,1185.15,1162.09,1184.93,1043600000
-2001-08-27 00:00:00,1184.93,1186.85,1178.07,1179.21,842600000
-2001-08-28 00:00:00,1179.21,1179.66,1161.17,1161.51,987100000
-2001-08-29 00:00:00,1161.51,1166.97,1147.38,1148.56,963700000
-2001-08-30 00:00:00,1148.6,1151.75,1124.87,1129.03,1157000000
-2001-08-31 00:00:00,1129.03,1141.83,1126.38,1133.58,920100000
-2001-09-04 00:00:00,1133.58,1155.4,1129.06,1132.94,1178300000
-2001-09-05 00:00:00,1132.94,1135.52,1114.86,1131.74,1384500000
-2001-09-06 00:00:00,1131.74,1131.74,1105.83,1106.4,1359700000
-2001-09-07 00:00:00,1106.4,1106.4,1082.12,1085.78,1424300000
-2001-09-10 00:00:00,1085.78,1096.94,1073.15,1092.54,1276600000
-2001-09-17 00:00:00,1092.54,1092.54,1037.46,1038.77,2330830000
-2001-09-18 00:00:00,1038.77,1046.42,1029.25,1032.74,1650410000
-2001-09-19 00:00:00,1032.74,1038.91,984.62,1016.1,2120550000
-2001-09-20 00:00:00,1016.1,1016.1,984.49,984.54,2004800000
-2001-09-21 00:00:00,984.54,984.54,944.75,965.8,2317300000
-2001-09-24 00:00:00,965.8,1008.44,965.8,1003.45,1746600000
-2001-09-25 00:00:00,1003.45,1017.14,998.33,1012.27,1613800000
-2001-09-26 00:00:00,1012.27,1020.29,1002.62,1007.04,1519100000
-2001-09-27 00:00:00,1007.04,1018.92,998.24,1018.61,1467000000
-2001-09-28 00:00:00,1018.61,1040.94,1018.61,1040.94,1631500000
-2001-10-01 00:00:00,1040.94,1040.94,1026.76,1038.55,1175600000
-2001-10-02 00:00:00,1038.55,1051.33,1034.47,1051.33,1289800000
-2001-10-03 00:00:00,1051.33,1075.38,1041.48,1072.28,1650600000
-2001-10-04 00:00:00,1072.28,1084.12,1067.82,1069.63,1609100000
-2001-10-05 00:00:00,1069.62,1072.35,1053.5,1071.38,1301700000
-2001-10-08 00:00:00,1071.37,1071.37,1056.88,1062.44,979000000
-2001-10-09 00:00:00,1062.44,1063.37,1053.83,1056.75,1227800000
-2001-10-10 00:00:00,1056.75,1081.62,1052.76,1080.99,1312400000
-2001-10-11 00:00:00,1080.99,1099.16,1080.99,1097.43,1704580000
-2001-10-12 00:00:00,1097.43,1097.43,1072.15,1091.65,1331400000
-2001-10-15 00:00:00,1091.65,1091.65,1078.19,1089.98,1024700000
-2001-10-16 00:00:00,1089.98,1101.66,1087.13,1097.54,1210500000
-2001-10-17 00:00:00,1097.54,1107.12,1076.57,1077.09,1452200000
-2001-10-18 00:00:00,1077.09,1077.94,1064.54,1068.61,1262900000
-2001-10-19 00:00:00,1068.61,1075.52,1057.24,1073.48,1294900000
-2001-10-22 00:00:00,1073.48,1090.57,1070.79,1089.9,1105700000
-2001-10-23 00:00:00,1089.9,1098.99,1081.53,1084.78,1317300000
-2001-10-24 00:00:00,1084.78,1090.26,1079.98,1085.2,1336200000
-2001-10-25 00:00:00,1085.2,1100.09,1065.64,1100.09,1364400000
-2001-10-26 00:00:00,1100.09,1110.61,1094.24,1104.61,1244500000
-2001-10-29 00:00:00,1104.61,1104.61,1078.3,1078.3,1106100000
-2001-10-30 00:00:00,1078.3,1078.3,1053.61,1059.79,1297400000
-2001-10-31 00:00:00,1059.79,1074.79,1057.55,1059.78,1352500000
-2001-11-01 00:00:00,1059.78,1085.61,1054.31,1084.1,1317400000
-2001-11-02 00:00:00,1084.1,1089.63,1075.58,1087.2,1121900000
-2001-11-05 00:00:00,1087.2,1106.72,1087.2,1102.84,1267700000
-2001-11-06 00:00:00,1102.84,1119.73,1095.36,1118.86,1356000000
-2001-11-07 00:00:00,1118.86,1126.62,1112.98,1115.8,1411300000
-2001-11-08 00:00:00,1115.8,1135.75,1115.42,1118.54,1517500000
-2001-11-09 00:00:00,1118.54,1123.02,1111.13,1120.31,1093800000
-2001-11-12 00:00:00,1120.31,1121.71,1098.32,1118.33,991600000
-2001-11-13 00:00:00,1118.33,1139.14,1118.33,1139.09,1370100000
-2001-11-14 00:00:00,1139.09,1148.28,1132.87,1141.21,1443400000
-2001-11-15 00:00:00,1141.21,1146.46,1135.06,1142.24,1454500000
-2001-11-16 00:00:00,1142.24,1143.52,1129.92,1138.65,1337400000
-2001-11-19 00:00:00,1138.65,1151.06,1138.65,1151.06,1316800000
-2001-11-20 00:00:00,1151.06,1152.45,1142.17,1142.66,1330200000
-2001-11-21 00:00:00,1142.66,1142.66,1129.78,1137.03,1029300000
-2001-11-23 00:00:00,1137.03,1151.05,1135.9,1150.34,410300000
-2001-11-26 00:00:00,1150.34,1157.88,1146.17,1157.42,1129800000
-2001-11-27 00:00:00,1157.42,1163.38,1140.81,1149.5,1288000000
-2001-11-28 00:00:00,1149.5,1149.5,1128.29,1128.52,1423700000
-2001-11-29 00:00:00,1128.52,1140.4,1125.51,1140.2,1375700000
-2001-11-30 00:00:00,1140.2,1143.57,1135.89,1139.45,1343600000
-2001-12-03 00:00:00,1139.45,1139.45,1125.78,1129.9,1202900000
-2001-12-04 00:00:00,1129.9,1144.8,1128.86,1144.8,1318500000
-2001-12-05 00:00:00,1143.77,1173.62,1143.77,1170.35,1765300000
-2001-12-06 00:00:00,1170.35,1173.35,1164.43,1167.1,1487900000
-2001-12-07 00:00:00,1167.1,1167.1,1152.66,1158.31,1248200000
-2001-12-10 00:00:00,1158.31,1158.31,1139.66,1139.93,1218700000
-2001-12-11 00:00:00,1139.93,1150.89,1134.32,1136.76,1367200000
-2001-12-12 00:00:00,1136.76,1141.58,1126.01,1137.07,1449700000
-2001-12-13 00:00:00,1137.07,1137.07,1117.85,1119.38,1511500000
-2001-12-14 00:00:00,1119.38,1128.28,1114.53,1123.09,1306800000
-2001-12-17 00:00:00,1123.09,1137.3,1122.66,1134.36,1260400000
-2001-12-18 00:00:00,1134.36,1145.1,1134.36,1142.92,1354000000
-2001-12-19 00:00:00,1142.92,1152.44,1134.75,1149.56,1484900000
-2001-12-20 00:00:00,1149.56,1151.42,1139.93,1139.93,1490500000
-2001-12-21 00:00:00,1139.93,1147.46,1139.93,1144.89,1694000000
-2001-12-24 00:00:00,1144.89,1147.83,1144.62,1144.65,439670000
-2001-12-26 00:00:00,1144.65,1159.18,1144.65,1149.37,791100000
-2001-12-27 00:00:00,1149.37,1157.13,1149.37,1157.13,876300000
-2001-12-28 00:00:00,1157.13,1164.64,1157.13,1161.02,917400000
-2001-12-31 00:00:00,1161.02,1161.16,1148.04,1148.08,943600000
-2002-01-02 00:00:00,1148.08,1154.67,1136.23,1154.67,1171000000
-2002-01-03 00:00:00,1154.67,1165.27,1154.01,1165.27,1398900000
-2002-01-04 00:00:00,1165.27,1176.55,1163.42,1172.51,1513000000
-2002-01-07 00:00:00,1172.51,1176.97,1163.55,1164.89,1308300000
-2002-01-08 00:00:00,1164.89,1167.6,1157.46,1160.71,1258800000
-2002-01-09 00:00:00,1160.71,1174.26,1151.89,1155.14,1452000000
-2002-01-10 00:00:00,1155.14,1159.93,1150.85,1156.55,1299000000
-2002-01-11 00:00:00,1156.55,1159.41,1145.45,1145.6,1211900000
-2002-01-14 00:00:00,1145.6,1145.6,1138.15,1138.41,1286400000
-2002-01-15 00:00:00,1138.41,1148.81,1136.88,1146.19,1386900000
-2002-01-16 00:00:00,1146.19,1146.19,1127.49,1127.57,1482500000
-2002-01-17 00:00:00,1127.57,1139.27,1127.57,1138.88,1380100000
-2002-01-18 00:00:00,1138.88,1138.88,1124.45,1127.58,1333300000
-2002-01-22 00:00:00,1127.58,1135.26,1117.91,1119.31,1311600000
-2002-01-23 00:00:00,1119.31,1131.94,1117.43,1128.18,1479200000
-2002-01-24 00:00:00,1128.18,1139.5,1128.18,1132.15,1552800000
-2002-01-25 00:00:00,1132.15,1138.31,1127.82,1133.28,1345100000
-2002-01-28 00:00:00,1133.28,1138.63,1126.66,1133.06,1186800000
-2002-01-29 00:00:00,1133.06,1137.47,1098.74,1100.64,1812000000
-2002-01-30 00:00:00,1100.64,1113.79,1081.66,1113.57,2019600000
-2002-01-31 00:00:00,1113.57,1130.21,1113.3,1130.2,1557000000
-2002-02-01 00:00:00,1130.2,1130.2,1118.51,1122.2,1367200000
-2002-02-04 00:00:00,1122.2,1122.2,1092.25,1094.44,1437600000
-2002-02-05 00:00:00,1094.44,1100.96,1082.58,1090.02,1778300000
-2002-02-06 00:00:00,1090.02,1093.58,1077.78,1083.51,1665800000
-2002-02-07 00:00:00,1083.51,1094.03,1078.44,1080.17,1441600000
-2002-02-08 00:00:00,1080.17,1096.3,1079.91,1096.22,1371900000
-2002-02-11 00:00:00,1096.22,1112.01,1094.68,1111.94,1159400000
-2002-02-12 00:00:00,1111.94,1112.68,1102.98,1107.5,1094200000
-2002-02-13 00:00:00,1107.5,1120.56,1107.5,1118.51,1215900000
-2002-02-14 00:00:00,1118.51,1124.72,1112.3,1116.48,1272500000
-2002-02-15 00:00:00,1116.48,1117.09,1103.23,1104.18,1359200000
-2002-02-19 00:00:00,1104.18,1104.18,1082.24,1083.34,1189900000
-2002-02-20 00:00:00,1083.34,1098.32,1074.36,1097.98,1438900000
-2002-02-21 00:00:00,1097.98,1101.5,1080.24,1080.95,1381600000
-2002-02-22 00:00:00,1080.95,1093.93,1074.39,1089.84,1411000000
-2002-02-25 00:00:00,1089.84,1112.71,1089.84,1109.43,1367400000
-2002-02-26 00:00:00,1109.43,1115.05,1101.72,1109.38,1309200000
-2002-02-27 00:00:00,1109.38,1123.06,1102.26,1109.89,1393800000
-2002-02-28 00:00:00,1109.89,1121.57,1106.73,1106.73,1392200000
-2002-03-01 00:00:00,1106.73,1131.79,1106.73,1131.78,1456500000
-2002-03-04 00:00:00,1131.78,1153.84,1130.93,1153.84,1594300000
-2002-03-05 00:00:00,1153.84,1157.74,1144.78,1146.14,1549300000
-2002-03-06 00:00:00,1146.14,1165.29,1145.11,1162.77,1541300000
-2002-03-07 00:00:00,1162.77,1167.94,1150.69,1157.54,1517400000
-2002-03-08 00:00:00,1157.54,1172.76,1157.54,1164.31,1412000000
-2002-03-11 00:00:00,1164.31,1173.03,1159.58,1168.26,1210200000
-2002-03-12 00:00:00,1168.26,1168.26,1154.34,1165.58,1304400000
-2002-03-13 00:00:00,1165.58,1165.58,1151.01,1154.09,1354000000
-2002-03-14 00:00:00,1154.09,1157.83,1151.08,1153.04,1208800000
-2002-03-15 00:00:00,1153.04,1166.48,1153.04,1166.16,1493900000
-2002-03-18 00:00:00,1166.16,1172.73,1159.14,1165.55,1169500000
-2002-03-19 00:00:00,1165.55,1173.94,1165.55,1170.29,1255000000
-2002-03-20 00:00:00,1170.29,1170.29,1151.61,1151.85,1304900000
-2002-03-21 00:00:00,1151.85,1155.1,1139.48,1153.59,1339200000
-2002-03-22 00:00:00,1153.59,1156.49,1144.6,1148.7,1243300000
-2002-03-25 00:00:00,1148.7,1151.04,1131.87,1131.87,1057900000
-2002-03-26 00:00:00,1131.87,1147.0,1131.61,1138.49,1223600000
-2002-03-27 00:00:00,1138.49,1146.95,1135.33,1144.58,1180100000
-2002-03-28 00:00:00,1144.58,1154.45,1144.58,1147.39,1147600000
-2002-04-01 00:00:00,1147.39,1147.84,1132.87,1146.54,1050900000
-2002-04-02 00:00:00,1146.54,1146.54,1135.71,1136.76,1176700000
-2002-04-03 00:00:00,1136.76,1138.85,1119.68,1125.4,1219700000
-2002-04-04 00:00:00,1125.4,1130.45,1120.06,1126.34,1283800000
-2002-04-05 00:00:00,1126.34,1133.31,1119.49,1122.73,1110200000
-2002-04-08 00:00:00,1122.73,1125.41,1111.79,1125.29,1095300000
-2002-04-09 00:00:00,1125.29,1128.29,1116.73,1117.8,1235400000
-2002-04-10 00:00:00,1117.8,1131.76,1117.8,1130.47,1447900000
-2002-04-11 00:00:00,1130.47,1130.47,1102.42,1103.69,1505600000
-2002-04-12 00:00:00,1103.69,1112.77,1102.74,1111.01,1282100000
-2002-04-15 00:00:00,1111.01,1114.86,1099.41,1102.55,1120400000
-2002-04-16 00:00:00,1102.55,1129.4,1102.55,1128.37,1341300000
-2002-04-17 00:00:00,1128.37,1133.0,1123.37,1126.07,1376900000
-2002-04-18 00:00:00,1126.07,1130.49,1109.29,1124.47,1359300000
-2002-04-19 00:00:00,1124.47,1128.82,1122.59,1125.17,1185000000
-2002-04-22 00:00:00,1125.17,1125.17,1105.62,1107.83,1181800000
-2002-04-23 00:00:00,1107.83,1111.17,1098.94,1100.96,1388500000
-2002-04-24 00:00:00,1100.96,1108.46,1092.51,1093.14,1373200000
-2002-04-25 00:00:00,1093.14,1094.36,1084.81,1091.48,1517400000
-2002-04-26 00:00:00,1091.48,1096.77,1076.31,1076.32,1374200000
-2002-04-29 00:00:00,1076.32,1078.95,1063.62,1065.45,1314700000
-2002-04-30 00:00:00,1065.45,1082.62,1063.46,1076.92,1628600000
-2002-05-01 00:00:00,1076.92,1088.32,1065.29,1086.46,1451400000
-2002-05-02 00:00:00,1086.46,1091.42,1079.46,1084.56,1364000000
-2002-05-03 00:00:00,1084.56,1084.56,1068.89,1073.43,1284500000
-2002-05-06 00:00:00,1073.43,1075.96,1052.65,1052.67,1122600000
-2002-05-07 00:00:00,1052.67,1058.67,1048.96,1049.49,1354700000
-2002-05-08 00:00:00,1049.49,1088.92,1049.49,1088.85,1502000000
-2002-05-09 00:00:00,1088.85,1088.85,1072.23,1073.01,1153000000
-2002-05-10 00:00:00,1073.01,1075.43,1053.93,1054.99,1171900000
-2002-05-13 00:00:00,1054.99,1074.84,1053.9,1074.56,1088600000
-2002-05-14 00:00:00,1074.56,1097.71,1074.56,1097.28,1414500000
-2002-05-15 00:00:00,1097.28,1104.23,1088.94,1091.07,1420200000
-2002-05-16 00:00:00,1091.07,1099.29,1089.17,1098.23,1256600000
-2002-05-17 00:00:00,1098.23,1106.59,1096.77,1106.59,1274400000
-2002-05-20 00:00:00,1106.59,1106.59,1090.61,1091.88,989800000
-2002-05-21 00:00:00,1091.88,1099.55,1079.08,1079.88,1200500000
-2002-05-22 00:00:00,1079.88,1086.02,1075.64,1086.02,1136300000
-2002-05-23 00:00:00,1086.02,1097.1,1080.55,1097.08,1192900000
-2002-05-24 00:00:00,1097.08,1097.08,1082.19,1083.82,885400000
-2002-05-28 00:00:00,1083.82,1085.98,1070.31,1074.55,996500000
-2002-05-29 00:00:00,1074.55,1074.83,1067.66,1067.66,1081800000
-2002-05-30 00:00:00,1067.66,1069.5,1054.26,1064.66,1286600000
-2002-05-31 00:00:00,1064.66,1079.93,1064.66,1067.14,1277300000
-2002-06-03 00:00:00,1067.14,1070.74,1039.9,1040.68,1324300000
-2002-06-04 00:00:00,1040.68,1046.06,1030.52,1040.69,1466600000
-2002-06-05 00:00:00,1040.69,1050.11,1038.84,1049.9,1300100000
-2002-06-06 00:00:00,1049.9,1049.9,1026.91,1029.15,1601500000
-2002-06-07 00:00:00,1029.15,1033.02,1012.49,1027.53,1341300000
-2002-06-10 00:00:00,1027.53,1038.18,1025.45,1030.74,1226200000
-2002-06-11 00:00:00,1030.74,1039.04,1012.94,1013.6,1212400000
-2002-06-12 00:00:00,1013.26,1021.85,1002.58,1020.26,1795720000
-2002-06-13 00:00:00,1020.26,1023.47,1008.12,1009.56,1405500000
-2002-06-14 00:00:00,1009.56,1009.56,981.63,1007.27,1549000000
-2002-06-17 00:00:00,1007.27,1036.17,1007.27,1036.17,1236600000
-2002-06-18 00:00:00,1036.17,1040.83,1030.92,1037.14,1193100000
-2002-06-19 00:00:00,1037.14,1037.61,1017.88,1019.99,1336100000
-2002-06-20 00:00:00,1019.99,1023.33,1004.59,1006.29,1389700000
-2002-06-21 00:00:00,1006.29,1006.29,985.65,989.14,1497200000
-2002-06-24 00:00:00,989.14,1002.11,970.85,992.72,1552600000
-2002-06-25 00:00:00,992.72,1005.88,974.21,976.14,1513700000
-2002-06-26 00:00:00,976.14,977.43,952.92,973.53,2014290000
-2002-06-27 00:00:00,973.53,990.67,963.74,990.64,1908600000
-2002-06-28 00:00:00,990.64,1001.79,988.31,989.82,2117000000
-2002-07-01 00:00:00,989.82,994.46,967.43,968.65,1425500000
-2002-07-02 00:00:00,968.65,968.65,945.54,948.09,1823000000
-2002-07-03 00:00:00,948.09,954.3,934.87,953.99,1527800000
-2002-07-05 00:00:00,953.99,989.07,953.99,989.03,699400000
-2002-07-08 00:00:00,989.03,993.56,972.91,976.98,1184400000
-2002-07-09 00:00:00,976.98,979.63,951.71,952.83,1348900000
-2002-07-10 00:00:00,952.83,956.34,920.29,920.47,1816900000
-2002-07-11 00:00:00,920.47,929.16,900.94,927.37,2080480000
-2002-07-12 00:00:00,927.37,934.31,913.71,921.39,1607400000
-2002-07-15 00:00:00,921.39,921.39,876.46,917.93,2574800000
-2002-07-16 00:00:00,917.93,918.65,897.13,900.94,1843700000
-2002-07-17 00:00:00,901.05,926.52,895.03,906.04,2566500000
-2002-07-18 00:00:00,905.45,907.8,880.6,881.56,1736300000
-2002-07-19 00:00:00,881.56,881.56,842.07,847.75,2654100000
-2002-07-22 00:00:00,847.76,854.13,813.26,819.85,2248060000
-2002-07-23 00:00:00,819.85,827.69,796.13,797.7,2441020000
-2002-07-24 00:00:00,797.71,844.32,775.68,843.43,2775560000
-2002-07-25 00:00:00,843.42,853.83,816.11,838.68,2424700000
-2002-07-26 00:00:00,838.68,852.85,835.92,852.84,1796100000
-2002-07-29 00:00:00,852.84,898.96,852.84,898.96,1778650000
-2002-07-30 00:00:00,898.96,909.81,884.7,902.78,1826090000
-2002-07-31 00:00:00,902.78,911.64,889.88,911.62,2049360000
-2002-08-01 00:00:00,911.62,911.62,882.48,884.66,1672200000
-2002-08-02 00:00:00,884.4,884.72,853.95,864.24,1538100000
-2002-08-05 00:00:00,864.24,864.24,833.44,834.6,1425500000
-2002-08-06 00:00:00,834.6,874.44,834.6,859.57,1514100000
-2002-08-07 00:00:00,859.57,878.74,854.15,876.77,1490400000
-2002-08-08 00:00:00,876.77,905.84,875.17,905.46,1646700000
-2002-08-09 00:00:00,898.73,913.95,890.77,908.64,1294900000
-2002-08-12 00:00:00,908.64,908.64,892.38,903.8,1036500000
-2002-08-13 00:00:00,903.8,911.71,883.62,884.21,1297700000
-2002-08-14 00:00:00,884.21,920.21,876.2,919.62,1533800000
-2002-08-15 00:00:00,919.62,933.29,918.17,930.25,1505100000
-2002-08-16 00:00:00,930.25,935.38,916.21,928.77,1265300000
-2002-08-19 00:00:00,928.77,951.17,927.21,950.7,1299800000
-2002-08-20 00:00:00,950.7,950.7,931.86,937.43,1308500000
-2002-08-21 00:00:00,937.43,951.59,931.32,949.36,1353100000
-2002-08-22 00:00:00,949.36,965.0,946.43,962.7,1373000000
-2002-08-23 00:00:00,962.7,962.7,937.17,940.86,1071500000
-2002-08-26 00:00:00,940.86,950.8,930.42,947.95,1016900000
-2002-08-27 00:00:00,947.95,955.82,930.36,934.82,1307700000
-2002-08-28 00:00:00,934.82,934.82,913.21,917.87,1146600000
-2002-08-29 00:00:00,917.87,924.59,903.33,917.8,1271100000
-2002-08-30 00:00:00,917.8,928.15,910.17,916.07,929900000
-2002-09-03 00:00:00,916.07,916.07,877.51,878.02,1289800000
-2002-09-04 00:00:00,878.02,896.1,875.73,893.4,1372100000
-2002-09-05 00:00:00,893.4,893.4,870.5,879.15,1401300000
-2002-09-06 00:00:00,879.15,899.07,879.15,893.92,1184500000
-2002-09-09 00:00:00,893.92,907.34,882.92,902.96,1130600000
-2002-09-10 00:00:00,902.96,909.89,900.5,909.58,1186400000
-2002-09-11 00:00:00,910.63,924.02,908.47,909.45,846600000
-2002-09-12 00:00:00,909.45,909.45,884.84,886.91,1191600000
-2002-09-13 00:00:00,886.91,892.75,877.05,889.81,1271000000
-2002-09-16 00:00:00,889.81,891.84,878.91,891.1,1001400000
-2002-09-17 00:00:00,891.1,902.68,872.38,873.52,1448600000
-2002-09-18 00:00:00,873.52,878.45,857.39,869.46,1501000000
-2002-09-19 00:00:00,869.46,869.46,843.09,843.32,1524000000
-2002-09-20 00:00:00,843.32,849.32,839.09,845.39,1792800000
-2002-09-23 00:00:00,845.39,845.39,825.76,833.7,1381100000
-2002-09-24 00:00:00,833.7,833.7,817.38,819.29,1670240000
-2002-09-25 00:00:00,819.27,844.22,818.46,839.66,1651500000
-2002-09-26 00:00:00,839.66,856.6,839.66,854.95,1650000000
-2002-09-27 00:00:00,854.95,854.95,826.84,827.37,1507300000
-2002-09-30 00:00:00,827.37,827.37,800.2,815.28,1721870000
-2002-10-01 00:00:00,815.28,847.93,812.82,847.91,1780900000
-2002-10-02 00:00:00,843.77,851.93,826.5,827.91,1668900000
-2002-10-03 00:00:00,827.91,840.02,817.25,818.95,1674500000
-2002-10-04 00:00:00,818.95,825.9,794.1,800.58,1835930000
-2002-10-07 00:00:00,800.58,808.21,782.96,785.28,1576500000
-2002-10-08 00:00:00,785.28,808.86,779.5,798.55,1938430000
-2002-10-09 00:00:00,798.55,798.55,775.8,776.76,1885030000
-2002-10-10 00:00:00,776.76,806.51,768.63,803.92,2090230000
-2002-10-11 00:00:00,803.92,843.27,803.92,835.32,1854130000
-2002-10-14 00:00:00,835.32,844.39,828.37,841.44,1200300000
-2002-10-15 00:00:00,841.44,881.27,841.44,881.27,1956000000
-2002-10-16 00:00:00,881.27,881.27,856.28,860.02,1585000000
-2002-10-17 00:00:00,860.02,885.35,860.02,879.2,1780390000
-2002-10-18 00:00:00,879.2,886.68,866.58,884.39,1423100000
-2002-10-21 00:00:00,884.39,900.69,873.06,899.72,1447000000
-2002-10-22 00:00:00,899.72,899.72,882.4,890.16,1549200000
-2002-10-23 00:00:00,890.16,896.14,873.82,896.14,1593900000
-2002-10-24 00:00:00,896.14,902.94,879.0,882.5,1700570000
-2002-10-25 00:00:00,882.5,897.71,877.03,897.65,1340400000
-2002-10-28 00:00:00,897.65,907.44,886.15,890.23,1382600000
-2002-10-29 00:00:00,890.23,890.64,867.91,882.15,1529700000
-2002-10-30 00:00:00,882.15,895.28,879.19,890.71,1422300000
-2002-10-31 00:00:00,890.71,898.83,879.75,885.76,1641300000
-2002-11-01 00:00:00,885.76,903.42,877.71,900.96,1450400000
-2002-11-04 00:00:00,900.96,924.58,900.96,908.35,1645900000
-2002-11-05 00:00:00,908.35,915.83,904.91,915.39,1354100000
-2002-11-06 00:00:00,915.39,925.66,905.0,923.76,1674000000
-2002-11-07 00:00:00,923.76,923.76,898.68,902.65,1466900000
-2002-11-08 00:00:00,902.65,910.11,891.62,894.74,1446500000
-2002-11-11 00:00:00,894.74,894.74,874.63,876.19,1113000000
-2002-11-12 00:00:00,876.19,894.3,876.19,882.95,1377100000
-2002-11-13 00:00:00,882.95,892.51,872.05,882.53,1463400000
-2002-11-14 00:00:00,882.53,904.27,882.53,904.27,1519000000
-2002-11-15 00:00:00,904.27,910.21,895.35,909.83,1400100000
-2002-11-18 00:00:00,909.83,915.91,899.48,900.36,1282600000
-2002-11-19 00:00:00,900.36,905.45,893.09,896.74,1337400000
-2002-11-20 00:00:00,896.74,915.01,894.93,914.15,1517300000
-2002-11-21 00:00:00,914.15,935.13,914.15,933.76,2415100000
-2002-11-22 00:00:00,933.76,937.28,928.41,930.55,1626800000
-2002-11-25 00:00:00,930.55,937.15,923.31,932.87,1574000000
-2002-11-26 00:00:00,932.87,932.87,912.1,913.31,1543600000
-2002-11-27 00:00:00,913.31,940.41,913.31,938.87,1350300000
-2002-11-29 00:00:00,938.87,941.82,935.58,936.31,643460000
-2002-12-02 00:00:00,936.31,954.28,927.72,934.53,1612000000
-2002-12-03 00:00:00,934.53,934.53,918.73,920.75,1488400000
-2002-12-04 00:00:00,920.75,925.25,909.51,917.58,1588900000
-2002-12-05 00:00:00,917.58,921.49,905.9,906.55,1250200000
-2002-12-06 00:00:00,906.55,915.48,895.96,912.23,1241100000
-2002-12-09 00:00:00,912.23,912.23,891.97,892.0,1320800000
-2002-12-10 00:00:00,892.0,904.95,892.0,904.45,1286600000
-2002-12-11 00:00:00,904.45,909.94,896.48,904.96,1285100000
-2002-12-12 00:00:00,904.96,908.37,897.0,901.58,1255300000
-2002-12-13 00:00:00,901.58,901.58,888.48,889.48,1330800000
-2002-12-16 00:00:00,889.48,910.42,889.48,910.4,1271600000
-2002-12-17 00:00:00,910.4,911.22,901.74,902.99,1251800000
-2002-12-18 00:00:00,902.99,902.99,887.82,891.12,1446200000
-2002-12-19 00:00:00,890.02,899.19,880.32,884.25,1385900000
-2002-12-20 00:00:00,884.25,897.79,884.25,895.76,1782730000
-2002-12-23 00:00:00,895.74,902.43,892.26,897.38,1112100000
-2002-12-24 00:00:00,897.38,897.38,892.29,892.47,458310000
-2002-12-26 00:00:00,892.47,903.89,887.48,889.66,721100000
-2002-12-27 00:00:00,889.66,890.46,873.62,875.4,758400000
-2002-12-30 00:00:00,875.4,882.1,870.23,879.39,1057800000
-2002-12-31 00:00:00,879.39,881.93,869.45,879.82,1088500000
-2003-01-02 00:00:00,879.82,909.03,879.82,909.03,1229200000
-2003-01-03 00:00:00,909.03,911.25,903.07,908.59,1130800000
-2003-01-06 00:00:00,908.59,931.77,908.59,929.01,1435900000
-2003-01-07 00:00:00,929.01,930.81,919.93,922.93,1545200000
-2003-01-08 00:00:00,922.93,922.93,908.32,909.93,1467600000
-2003-01-09 00:00:00,909.93,928.31,909.93,927.57,1560300000
-2003-01-10 00:00:00,927.58,932.89,917.66,927.57,1485400000
-2003-01-13 00:00:00,927.57,935.05,922.05,926.26,1396300000
-2003-01-14 00:00:00,926.26,931.66,921.72,931.66,1379400000
-2003-01-15 00:00:00,931.66,932.59,916.7,918.22,1432100000
-2003-01-16 00:00:00,918.22,926.03,911.98,914.6,1534600000
-2003-01-17 00:00:00,914.6,914.6,899.02,901.78,1358200000
-2003-01-21 00:00:00,901.78,906.0,887.62,887.62,1335200000
-2003-01-22 00:00:00,887.62,889.74,877.64,878.36,1560800000
-2003-01-23 00:00:00,878.36,890.25,876.89,887.34,1744550000
-2003-01-24 00:00:00,887.34,887.34,859.71,861.4,1574800000
-2003-01-27 00:00:00,861.4,863.95,844.25,847.48,1435900000
-2003-01-28 00:00:00,847.48,860.76,847.48,858.54,1459100000
-2003-01-29 00:00:00,858.54,868.72,845.86,864.36,1595400000
-2003-01-30 00:00:00,864.36,865.48,843.74,844.61,1510300000
-2003-01-31 00:00:00,844.61,858.33,840.34,855.7,1578530000
-2003-02-03 00:00:00,855.7,864.64,855.7,860.32,1258500000
-2003-02-04 00:00:00,860.32,860.32,840.19,848.2,1451600000
-2003-02-05 00:00:00,848.2,861.63,842.11,843.59,1450800000
-2003-02-06 00:00:00,843.59,844.23,833.25,838.15,1430900000
-2003-02-07 00:00:00,838.15,845.73,826.7,829.69,1276800000
-2003-02-10 00:00:00,829.69,837.16,823.53,835.97,1238200000
-2003-02-11 00:00:00,835.97,843.02,825.09,829.2,1307000000
-2003-02-12 00:00:00,829.2,832.12,818.49,818.68,1260500000
-2003-02-13 00:00:00,818.68,821.25,806.29,817.37,1489300000
-2003-02-14 00:00:00,817.37,834.89,815.03,834.89,1404600000
-2003-02-18 00:00:00,834.89,852.87,834.89,851.17,1250800000
-2003-02-19 00:00:00,851.17,851.17,838.79,845.13,1075600000
-2003-02-20 00:00:00,845.13,849.37,836.56,837.1,1194100000
-2003-02-21 00:00:00,837.1,852.28,831.48,848.17,1398200000
-2003-02-24 00:00:00,848.17,848.17,832.16,832.58,1229200000
-2003-02-25 00:00:00,832.58,839.55,818.54,838.57,1483700000
-2003-02-26 00:00:00,838.57,840.1,826.68,827.55,1374400000
-2003-02-27 00:00:00,827.55,842.19,827.55,837.28,1287800000
-2003-02-28 00:00:00,837.28,847.0,837.28,841.15,1373300000
-2003-03-03 00:00:00,841.15,852.34,832.74,834.81,1208900000
-2003-03-04 00:00:00,834.81,835.43,821.96,821.99,1256600000
-2003-03-05 00:00:00,821.99,829.87,819.0,829.85,1332700000
-2003-03-06 00:00:00,829.85,829.85,819.85,822.1,1299200000
-2003-03-07 00:00:00,822.1,829.55,811.23,828.89,1368500000
-2003-03-10 00:00:00,828.89,828.89,806.57,807.48,1255000000
-2003-03-11 00:00:00,807.48,814.25,800.3,800.73,1427700000
-2003-03-12 00:00:00,800.73,804.19,788.9,804.19,1620000000
-2003-03-13 00:00:00,804.19,832.02,804.19,831.9,1816300000
-2003-03-14 00:00:00,831.89,841.39,828.26,833.27,1541900000
-2003-03-17 00:00:00,833.27,862.79,827.17,862.79,1700420000
-2003-03-18 00:00:00,862.79,866.94,857.36,866.45,1555100000
-2003-03-19 00:00:00,866.45,874.99,861.21,874.02,1473400000
-2003-03-20 00:00:00,874.02,879.6,859.01,875.67,1439100000
-2003-03-21 00:00:00,875.84,895.9,875.84,895.79,1883710000
-2003-03-24 00:00:00,895.79,895.79,862.02,864.23,1293000000
-2003-03-25 00:00:00,864.23,879.87,862.59,874.74,1333400000
-2003-03-26 00:00:00,874.74,875.8,866.47,869.95,1319700000
-2003-03-27 00:00:00,869.95,874.15,858.09,868.52,1232900000
-2003-03-28 00:00:00,868.52,869.88,860.83,863.5,1227000000
-2003-03-31 00:00:00,863.5,863.5,843.68,848.18,1495500000
-2003-04-01 00:00:00,848.18,861.28,847.85,858.48,1461600000
-2003-04-02 00:00:00,858.48,884.57,858.48,880.9,1589800000
-2003-04-03 00:00:00,880.9,885.89,876.12,876.45,1339500000
-2003-04-04 00:00:00,876.45,882.73,874.23,878.85,1241200000
-2003-04-07 00:00:00,878.85,904.89,878.85,879.93,1494000000
-2003-04-08 00:00:00,879.93,883.11,874.68,878.29,1235400000
-2003-04-09 00:00:00,878.29,887.35,865.72,865.99,1293700000
-2003-04-10 00:00:00,865.99,871.78,862.76,871.58,1275300000
-2003-04-11 00:00:00,871.58,883.34,865.92,868.3,1141600000
-2003-04-14 00:00:00,868.3,885.26,868.3,885.23,1131000000
-2003-04-15 00:00:00,885.23,891.27,881.85,890.81,1460200000
-2003-04-16 00:00:00,890.81,896.77,877.93,879.91,1587600000
-2003-04-17 00:00:00,879.91,893.83,879.2,893.58,1430600000
-2003-04-21 00:00:00,893.58,898.01,888.17,892.01,1118700000
-2003-04-22 00:00:00,892.01,911.74,886.7,911.37,1631200000
-2003-04-23 00:00:00,911.37,919.74,909.89,919.02,1667200000
-2003-04-24 00:00:00,919.02,919.02,906.69,911.43,1648100000
-2003-04-25 00:00:00,911.43,911.43,897.52,898.81,1335800000
-2003-04-28 00:00:00,898.81,918.15,898.81,914.84,1273000000
-2003-04-29 00:00:00,914.84,924.24,911.1,917.84,1525600000
-2003-04-30 00:00:00,917.84,922.01,911.7,916.92,1788510000
-2003-05-01 00:00:00,916.92,919.68,902.83,916.3,1397500000
-2003-05-02 00:00:00,916.3,930.56,912.35,930.08,1554300000
-2003-05-05 00:00:00,930.08,933.88,924.55,926.55,1446300000
-2003-05-06 00:00:00,926.55,939.61,926.38,934.39,1649600000
-2003-05-07 00:00:00,934.39,937.22,926.41,929.62,1531900000
-2003-05-08 00:00:00,929.62,929.62,919.72,920.27,1379600000
-2003-05-09 00:00:00,920.27,933.77,920.27,933.41,1326100000
-2003-05-12 00:00:00,933.41,946.84,929.3,945.11,1378800000
-2003-05-13 00:00:00,945.11,947.51,938.91,942.3,1418100000
-2003-05-14 00:00:00,942.3,947.29,935.24,939.28,1401800000
-2003-05-15 00:00:00,939.28,948.23,938.79,946.67,1508700000
-2003-05-16 00:00:00,946.67,948.65,938.6,944.3,1505500000
-2003-05-19 00:00:00,944.3,944.3,920.23,920.77,1375700000
-2003-05-20 00:00:00,920.77,925.34,912.05,919.73,1505300000
-2003-05-21 00:00:00,919.73,923.85,914.91,923.42,1457800000
-2003-05-22 00:00:00,923.42,935.3,922.54,931.87,1448500000
-2003-05-23 00:00:00,931.87,935.2,927.42,933.22,1201000000
-2003-05-27 00:00:00,933.22,952.76,927.33,951.48,1532000000
-2003-05-28 00:00:00,951.48,959.39,950.12,953.22,1559000000
-2003-05-29 00:00:00,953.22,962.08,946.23,949.64,1685800000
-2003-05-30 00:00:00,949.64,965.38,949.64,963.59,1688800000
-2003-06-02 00:00:00,963.59,979.11,963.59,967.0,1662500000
-2003-06-03 00:00:00,967.0,973.02,964.47,971.56,1450200000
-2003-06-04 00:00:00,971.56,987.85,970.72,986.24,1618700000
-2003-06-05 00:00:00,986.24,990.14,978.13,990.14,1693100000
-2003-06-06 00:00:00,990.14,1007.69,986.01,987.76,1837200000
-2003-06-09 00:00:00,987.76,987.76,972.59,975.93,1307000000
-2003-06-10 00:00:00,975.93,984.84,975.93,984.84,1275400000
-2003-06-11 00:00:00,984.84,997.48,981.61,997.48,1520000000
-2003-06-12 00:00:00,997.48,1002.74,991.27,998.51,1553100000
-2003-06-13 00:00:00,998.51,1000.92,984.27,988.61,1271600000
-2003-06-16 00:00:00,988.61,1010.86,988.61,1010.74,1345900000
-2003-06-17 00:00:00,1010.74,1015.33,1007.04,1011.66,1479700000
-2003-06-18 00:00:00,1011.66,1015.12,1004.61,1010.09,1488900000
-2003-06-19 00:00:00,1010.09,1011.22,993.08,994.7,1530100000
-2003-06-20 00:00:00,994.7,1002.09,993.36,995.69,1698000000
-2003-06-23 00:00:00,995.69,995.69,977.4,981.64,1398100000
-2003-06-24 00:00:00,981.64,987.84,979.08,983.45,1388300000
-2003-06-25 00:00:00,983.45,991.64,974.86,975.32,1459200000
-2003-06-26 00:00:00,975.32,986.53,973.8,985.82,1387400000
-2003-06-27 00:00:00,985.82,988.88,974.29,976.22,1267800000
-2003-06-30 00:00:00,976.22,983.61,973.6,974.5,1587200000
-2003-07-01 00:00:00,974.5,983.26,962.1,982.32,1460200000
-2003-07-02 00:00:00,982.32,993.78,982.32,993.75,1519300000
-2003-07-03 00:00:00,993.75,995.0,983.34,985.7,775900000
-2003-07-07 00:00:00,985.7,1005.56,985.7,1004.42,1429100000
-2003-07-08 00:00:00,1004.42,1008.92,998.73,1007.84,1565700000
-2003-07-09 00:00:00,1007.84,1010.43,998.17,1002.21,1618000000
-2003-07-10 00:00:00,1002.21,1002.21,983.63,988.7,1465700000
-2003-07-11 00:00:00,988.7,1000.86,988.7,998.14,1212700000
-2003-07-14 00:00:00,998.14,1015.41,998.14,1003.86,1448900000
-2003-07-15 00:00:00,1003.86,1009.61,996.67,1000.42,1518600000
-2003-07-16 00:00:00,1000.42,1003.47,989.3,994.09,1662000000
-2003-07-17 00:00:00,994.0,994.0,978.6,981.73,1661400000
-2003-07-18 00:00:00,981.73,994.25,981.71,993.32,1365200000
-2003-07-21 00:00:00,993.32,993.32,975.63,978.8,1254200000
-2003-07-22 00:00:00,978.8,990.29,976.08,988.11,1439700000
-2003-07-23 00:00:00,988.11,989.86,979.79,988.61,1362700000
-2003-07-24 00:00:00,988.61,998.89,981.07,981.6,1559000000
-2003-07-25 00:00:00,981.6,998.71,977.49,998.68,1397500000
-2003-07-28 00:00:00,998.68,1000.68,993.59,996.52,1328600000
-2003-07-29 00:00:00,996.52,998.64,984.15,989.28,1508900000
-2003-07-30 00:00:00,989.28,992.62,985.96,987.49,1391900000
-2003-07-31 00:00:00,987.49,1004.59,987.49,990.31,1608000000
-2003-08-01 00:00:00,990.31,990.31,978.86,980.15,1390600000
-2003-08-04 00:00:00,980.15,985.75,966.79,982.82,1318700000
-2003-08-05 00:00:00,982.82,982.82,964.97,965.46,1351700000
-2003-08-06 00:00:00,965.46,975.74,960.84,967.08,1491000000
-2003-08-07 00:00:00,967.08,974.89,963.82,974.12,1389300000
-2003-08-08 00:00:00,974.12,980.57,973.83,977.59,1086600000
-2003-08-11 00:00:00,977.59,985.46,974.21,980.59,1022200000
-2003-08-12 00:00:00,980.59,990.41,979.9,990.35,1132300000
-2003-08-13 00:00:00,990.35,992.5,980.85,984.03,1208800000
-2003-08-14 00:00:00,984.03,991.91,980.36,990.51,1186800000
-2003-08-15 00:00:00,990.51,992.39,987.1,990.67,636370000
-2003-08-18 00:00:00,990.67,1000.35,990.67,999.74,1127600000
-2003-08-19 00:00:00,999.74,1003.3,995.3,1002.35,1300600000
-2003-08-20 00:00:00,1002.35,1003.54,996.62,1000.3,1210800000
-2003-08-21 00:00:00,1000.3,1009.53,999.33,1003.27,1407100000
-2003-08-22 00:00:00,1003.27,1011.01,992.62,993.06,1308900000
-2003-08-25 00:00:00,993.06,993.71,987.91,993.71,971700000
-2003-08-26 00:00:00,993.71,997.93,983.57,996.73,1178700000
-2003-08-27 00:00:00,996.73,998.05,993.33,996.79,1051400000
-2003-08-28 00:00:00,996.79,1004.12,991.42,1002.84,1165200000
-2003-08-29 00:00:00,1002.84,1008.85,999.52,1008.01,945100000
-2003-09-02 00:00:00,1008.01,1022.59,1005.73,1021.99,1470500000
-2003-09-03 00:00:00,1021.99,1029.34,1021.99,1026.27,1675600000
-2003-09-04 00:00:00,1026.27,1029.17,1022.19,1027.97,1453900000
-2003-09-05 00:00:00,1027.97,1029.21,1018.19,1021.39,1465200000
-2003-09-08 00:00:00,1021.39,1032.41,1021.39,1031.64,1299300000
-2003-09-09 00:00:00,1031.64,1031.64,1021.14,1023.17,1414800000
-2003-09-10 00:00:00,1023.17,1023.17,1009.74,1010.92,1582100000
-2003-09-11 00:00:00,1010.92,1020.88,1010.92,1016.42,1335900000
-2003-09-12 00:00:00,1016.42,1019.65,1007.71,1018.63,1236700000
-2003-09-15 00:00:00,1018.63,1019.79,1013.59,1014.81,1151300000
-2003-09-16 00:00:00,1014.81,1029.66,1014.81,1029.32,1403200000
-2003-09-17 00:00:00,1029.32,1031.34,1024.53,1025.97,1338210000
-2003-09-18 00:00:00,1025.97,1040.16,1025.75,1039.58,1498800000
-2003-09-19 00:00:00,1039.58,1040.29,1031.89,1036.3,1518600000
-2003-09-22 00:00:00,1036.3,1036.3,1018.3,1022.82,1278800000
-2003-09-23 00:00:00,1022.82,1030.12,1021.54,1029.03,1301700000
-2003-09-24 00:00:00,1029.03,1029.83,1008.93,1009.38,1556000000
-2003-09-25 00:00:00,1009.38,1015.97,1003.26,1003.27,1530000000
-2003-09-26 00:00:00,1003.27,1003.45,996.08,996.85,1472500000
-2003-09-29 00:00:00,996.85,1006.89,995.31,1006.58,1366500000
-2003-09-30 00:00:00,1006.58,1006.58,990.36,995.97,1590500000
-2003-10-01 00:00:00,995.97,1018.22,995.97,1018.22,1566300000
-2003-10-02 00:00:00,1018.22,1021.87,1013.38,1020.24,1269300000
-2003-10-03 00:00:00,1020.24,1039.31,1020.24,1029.85,1570500000
-2003-10-06 00:00:00,1029.85,1036.48,1029.15,1034.35,1025800000
-2003-10-07 00:00:00,1034.35,1039.25,1026.27,1039.25,1279500000
-2003-10-08 00:00:00,1039.25,1040.06,1030.96,1033.78,1262500000
-2003-10-09 00:00:00,1033.78,1048.28,1033.78,1038.73,1578700000
-2003-10-10 00:00:00,1038.73,1040.84,1035.74,1038.06,1108100000
-2003-10-13 00:00:00,1038.06,1048.9,1038.06,1045.35,1040500000
-2003-10-14 00:00:00,1045.35,1049.49,1040.84,1049.48,1271900000
-2003-10-15 00:00:00,1049.48,1053.79,1043.15,1046.76,1521100000
-2003-10-16 00:00:00,1046.76,1052.94,1044.04,1050.07,1417700000
-2003-10-17 00:00:00,1050.07,1051.89,1036.57,1039.32,1352000000
-2003-10-20 00:00:00,1039.32,1044.69,1036.13,1044.68,1172600000
-2003-10-21 00:00:00,1044.68,1048.57,1042.59,1046.03,1498000000
-2003-10-22 00:00:00,1046.03,1046.03,1028.39,1030.36,1647200000
-2003-10-23 00:00:00,1030.36,1035.44,1025.89,1033.77,1604300000
-2003-10-24 00:00:00,1033.77,1033.77,1018.32,1028.91,1420300000
-2003-10-27 00:00:00,1028.91,1037.75,1028.91,1031.13,1371800000
-2003-10-28 00:00:00,1031.13,1046.79,1031.13,1046.79,1629200000
-2003-10-29 00:00:00,1046.79,1049.83,1043.35,1048.11,1562600000
-2003-10-30 00:00:00,1048.11,1052.81,1043.82,1046.94,1629700000
-2003-10-31 00:00:00,1046.94,1053.09,1046.94,1050.71,1498900000
-2003-11-03 00:00:00,1050.71,1061.44,1050.71,1059.02,1378200000
-2003-11-04 00:00:00,1059.02,1059.02,1051.7,1053.25,1417600000
-2003-11-05 00:00:00,1053.25,1054.54,1044.88,1051.81,1401800000
-2003-11-06 00:00:00,1051.81,1058.94,1046.93,1058.05,1453900000
-2003-11-07 00:00:00,1058.05,1062.39,1052.17,1053.21,1440500000
-2003-11-10 00:00:00,1053.21,1053.65,1045.58,1047.11,1243600000
-2003-11-11 00:00:00,1047.11,1048.23,1043.46,1046.57,1162500000
-2003-11-12 00:00:00,1046.57,1059.1,1046.57,1058.53,1349300000
-2003-11-13 00:00:00,1058.56,1059.62,1052.96,1058.41,1383000000
-2003-11-14 00:00:00,1058.41,1063.65,1048.11,1050.35,1356100000
-2003-11-17 00:00:00,1050.35,1050.35,1035.28,1043.63,1374300000
-2003-11-18 00:00:00,1043.63,1048.77,1034.0,1034.15,1354300000
-2003-11-19 00:00:00,1034.15,1043.95,1034.15,1042.44,1326200000
-2003-11-20 00:00:00,1042.44,1046.48,1033.42,1033.65,1326700000
-2003-11-21 00:00:00,1033.65,1037.57,1031.2,1035.28,1273800000
-2003-11-24 00:00:00,1035.28,1052.08,1035.28,1052.08,1302800000
-2003-11-25 00:00:00,1052.08,1058.05,1049.31,1053.89,1333700000
-2003-11-26 00:00:00,1053.89,1058.45,1048.28,1058.45,1097700000
-2003-11-28 00:00:00,1058.45,1060.63,1056.77,1058.2,487220000
-2003-12-01 00:00:00,1058.2,1070.47,1058.2,1070.12,1375000000
-2003-12-02 00:00:00,1070.12,1071.22,1065.22,1066.62,1383200000
-2003-12-03 00:00:00,1066.62,1074.3,1064.63,1064.73,1441700000
-2003-12-04 00:00:00,1064.73,1070.37,1063.15,1069.72,1463100000
-2003-12-05 00:00:00,1069.72,1069.72,1060.09,1061.5,1265900000
-2003-12-08 00:00:00,1061.5,1069.59,1060.93,1069.3,1218900000
-2003-12-09 00:00:00,1069.3,1071.94,1059.16,1060.18,1465500000
-2003-12-10 00:00:00,1060.18,1063.02,1053.41,1059.05,1444000000
-2003-12-11 00:00:00,1059.05,1073.63,1059.05,1071.21,1441100000
-2003-12-12 00:00:00,1071.21,1074.76,1067.64,1074.14,1223100000
-2003-12-15 00:00:00,1074.14,1082.79,1068.0,1068.04,1520800000
-2003-12-16 00:00:00,1068.04,1075.94,1068.04,1075.13,1547900000
-2003-12-17 00:00:00,1075.13,1076.54,1071.14,1076.48,1441700000
-2003-12-18 00:00:00,1076.48,1089.5,1076.48,1089.18,1579900000
-2003-12-19 00:00:00,1089.18,1091.06,1084.19,1088.66,1657300000
-2003-12-22 00:00:00,1088.66,1092.94,1086.14,1092.94,1251700000
-2003-12-23 00:00:00,1092.94,1096.95,1091.73,1096.02,1145300000
-2003-12-24 00:00:00,1096.02,1096.4,1092.73,1094.04,518060000
-2003-12-26 00:00:00,1094.04,1098.47,1094.04,1095.89,356070000
-2003-12-29 00:00:00,1095.89,1109.48,1095.89,1109.48,1058800000
-2003-12-30 00:00:00,1109.48,1109.75,1106.41,1109.64,1012600000
-2003-12-31 00:00:00,1109.64,1112.56,1106.21,1111.92,1027500000
-2004-01-02 00:00:00,1111.92,1118.85,1105.08,1108.48,1153200000
-2004-01-05 00:00:00,1108.48,1122.22,1108.48,1122.22,1578200000
-2004-01-06 00:00:00,1122.22,1124.46,1118.44,1123.67,1494500000
-2004-01-07 00:00:00,1123.67,1126.33,1116.45,1126.33,1704900000
-2004-01-08 00:00:00,1126.33,1131.92,1124.91,1131.92,1868400000
-2004-01-09 00:00:00,1131.92,1131.92,1120.9,1121.86,1720700000
-2004-01-12 00:00:00,1121.86,1127.85,1120.9,1127.23,1510200000
-2004-01-13 00:00:00,1127.23,1129.07,1115.19,1121.22,1595900000
-2004-01-14 00:00:00,1121.22,1130.75,1121.22,1130.52,1514600000
-2004-01-15 00:00:00,1130.52,1137.11,1124.54,1132.05,1695000000
-2004-01-16 00:00:00,1132.05,1139.83,1132.05,1139.83,1721100000
-2004-01-20 00:00:00,1139.83,1142.93,1135.4,1138.77,1698200000
-2004-01-21 00:00:00,1138.77,1149.21,1134.62,1147.62,1757600000
-2004-01-22 00:00:00,1147.62,1150.51,1143.01,1143.94,1693700000
-2004-01-23 00:00:00,1143.94,1150.31,1136.85,1141.55,1561200000
-2004-01-26 00:00:00,1141.55,1155.38,1141.0,1155.37,1480600000
-2004-01-27 00:00:00,1155.37,1155.37,1144.05,1144.05,1673100000
-2004-01-28 00:00:00,1144.05,1149.14,1126.5,1128.48,1842000000
-2004-01-29 00:00:00,1128.48,1134.39,1122.38,1134.11,1921900000
-2004-01-30 00:00:00,1134.11,1134.17,1127.73,1131.13,1635000000
-2004-02-02 00:00:00,1131.13,1142.45,1127.87,1135.26,1599200000
-2004-02-03 00:00:00,1135.26,1137.44,1131.33,1136.03,1476900000
-2004-02-04 00:00:00,1136.03,1136.03,1124.74,1126.52,1634800000
-2004-02-05 00:00:00,1126.52,1131.17,1124.44,1128.59,1566600000
-2004-02-06 00:00:00,1128.59,1142.79,1128.39,1142.76,1477600000
-2004-02-09 00:00:00,1142.76,1144.46,1139.21,1139.81,1303500000
-2004-02-10 00:00:00,1139.81,1147.02,1138.7,1145.54,1403900000
-2004-02-11 00:00:00,1145.54,1158.89,1142.33,1157.76,1699300000
-2004-02-12 00:00:00,1157.76,1157.76,1151.44,1152.11,1464300000
-2004-02-13 00:00:00,1152.11,1156.88,1143.24,1145.81,1329200000
-2004-02-17 00:00:00,1145.81,1158.98,1145.81,1156.99,1396500000
-2004-02-18 00:00:00,1156.99,1157.4,1149.54,1151.82,1382400000
-2004-02-19 00:00:00,1151.82,1158.57,1146.85,1147.06,1562800000
-2004-02-20 00:00:00,1147.06,1149.81,1139.0,1144.11,1479600000
-2004-02-23 00:00:00,1144.11,1146.69,1136.98,1140.99,1380400000
-2004-02-24 00:00:00,1140.99,1144.54,1134.43,1139.09,1543600000
-2004-02-25 00:00:00,1139.09,1145.24,1138.96,1143.67,1360700000
-2004-02-26 00:00:00,1143.67,1147.23,1138.62,1144.91,1383900000
-2004-02-27 00:00:00,1145.8,1151.68,1141.8,1144.94,1540400000
-2004-03-01 00:00:00,1144.94,1157.45,1144.94,1155.97,1497100000
-2004-03-02 00:00:00,1155.97,1156.54,1147.31,1149.1,1476000000
-2004-03-03 00:00:00,1149.1,1152.44,1143.78,1151.03,1334500000
-2004-03-04 00:00:00,1151.03,1154.97,1149.81,1154.87,1265800000
-2004-03-05 00:00:00,1154.87,1163.23,1148.77,1156.86,1398200000
-2004-03-08 00:00:00,1156.86,1159.94,1146.97,1147.2,1254400000
-2004-03-09 00:00:00,1147.2,1147.32,1136.84,1140.58,1499400000
-2004-03-10 00:00:00,1140.58,1141.45,1122.53,1123.89,1648400000
-2004-03-11 00:00:00,1123.89,1125.96,1105.87,1106.78,1889900000
-2004-03-12 00:00:00,1106.78,1120.63,1106.78,1120.57,1388500000
-2004-03-15 00:00:00,1120.57,1120.57,1103.36,1104.49,1600600000
-2004-03-16 00:00:00,1104.49,1113.76,1102.61,1110.7,1500700000
-2004-03-17 00:00:00,1110.7,1125.76,1110.7,1123.75,1490100000
-2004-03-18 00:00:00,1123.75,1125.5,1113.25,1122.32,1369200000
-2004-03-19 00:00:00,1122.32,1122.72,1109.69,1109.78,1457400000
-2004-03-22 00:00:00,1109.78,1109.78,1089.54,1095.4,1452300000
-2004-03-23 00:00:00,1095.4,1101.52,1091.57,1093.95,1458200000
-2004-03-24 00:00:00,1093.95,1098.32,1087.16,1091.33,1527800000
-2004-03-25 00:00:00,1091.33,1110.38,1091.33,1109.19,1471700000
-2004-03-26 00:00:00,1109.19,1115.27,1106.13,1108.06,1319100000
-2004-03-29 00:00:00,1108.06,1124.37,1108.06,1122.47,1405500000
-2004-03-30 00:00:00,1122.47,1127.6,1119.66,1127.0,1332400000
-2004-03-31 00:00:00,1127.0,1130.83,1121.46,1126.21,1560700000
-2004-04-01 00:00:00,1126.21,1135.67,1126.2,1132.17,1560700000
-2004-04-02 00:00:00,1132.17,1144.81,1132.17,1141.81,1629200000
-2004-04-05 00:00:00,1141.81,1150.57,1141.64,1150.57,1413700000
-2004-04-06 00:00:00,1150.57,1150.57,1143.3,1148.16,1397700000
-2004-04-07 00:00:00,1148.16,1148.16,1138.41,1140.53,1458800000
-2004-04-08 00:00:00,1140.53,1148.97,1134.52,1139.32,1199800000
-2004-04-12 00:00:00,1139.32,1147.29,1139.32,1145.2,1102400000
-2004-04-13 00:00:00,1145.2,1147.78,1127.7,1129.44,1423200000
-2004-04-14 00:00:00,1129.44,1132.52,1122.15,1128.17,1547700000
-2004-04-15 00:00:00,1128.17,1134.08,1120.75,1128.84,1568700000
-2004-04-16 00:00:00,1128.84,1136.8,1126.9,1134.61,1487800000
-2004-04-19 00:00:00,1134.56,1136.18,1129.84,1135.82,1194900000
-2004-04-20 00:00:00,1135.82,1139.26,1118.09,1118.15,1508500000
-2004-04-21 00:00:00,1118.15,1125.72,1116.03,1124.09,1738100000
-2004-04-22 00:00:00,1124.09,1142.77,1121.95,1139.93,1826700000
-2004-04-23 00:00:00,1139.93,1141.92,1134.81,1140.6,1396100000
-2004-04-26 00:00:00,1140.6,1145.08,1132.91,1135.53,1290600000
-2004-04-27 00:00:00,1135.53,1146.56,1135.53,1138.11,1518000000
-2004-04-28 00:00:00,1138.11,1138.11,1121.7,1122.41,1855600000
-2004-04-29 00:00:00,1122.41,1128.8,1108.04,1113.89,1859000000
-2004-04-30 00:00:00,1113.89,1119.26,1107.23,1107.3,1634700000
-2004-05-03 00:00:00,1107.3,1118.72,1107.3,1117.49,1571600000
-2004-05-04 00:00:00,1117.49,1127.74,1112.89,1119.55,1662100000
-2004-05-05 00:00:00,1119.55,1125.07,1117.9,1121.53,1469000000
-2004-05-06 00:00:00,1121.53,1121.53,1106.3,1113.99,1509300000
-2004-05-07 00:00:00,1113.99,1117.3,1098.63,1098.7,1653600000
-2004-05-10 00:00:00,1098.7,1098.7,1079.63,1087.12,1918400000
-2004-05-11 00:00:00,1087.12,1095.69,1087.12,1095.45,1533800000
-2004-05-12 00:00:00,1095.45,1097.55,1076.32,1097.28,1697600000
-2004-05-13 00:00:00,1097.28,1102.77,1091.76,1096.44,1411100000
-2004-05-14 00:00:00,1096.44,1102.1,1088.24,1095.7,1335900000
-2004-05-17 00:00:00,1095.7,1095.7,1079.36,1084.1,1430100000
-2004-05-18 00:00:00,1084.1,1094.1,1084.1,1091.49,1353000000
-2004-05-19 00:00:00,1091.49,1105.93,1088.49,1088.68,1548600000
-2004-05-20 00:00:00,1088.68,1092.62,1085.43,1089.19,1211000000
-2004-05-21 00:00:00,1089.19,1099.64,1089.19,1093.56,1258600000
-2004-05-24 00:00:00,1093.56,1101.28,1091.77,1095.41,1227500000
-2004-05-25 00:00:00,1095.41,1113.8,1090.74,1113.05,1545700000
-2004-05-26 00:00:00,1113.05,1116.71,1109.91,1114.94,1369400000
-2004-05-27 00:00:00,1114.94,1123.95,1114.86,1121.28,1447500000
-2004-05-28 00:00:00,1121.28,1122.69,1118.1,1120.68,1172600000
-2004-06-01 00:00:00,1120.68,1122.7,1113.32,1121.2,1238000000
-2004-06-02 00:00:00,1121.2,1128.1,1118.64,1124.99,1251700000
-2004-06-03 00:00:00,1124.99,1125.31,1116.57,1116.64,1232400000
-2004-06-04 00:00:00,1116.64,1129.17,1116.64,1122.5,1115300000
-2004-06-07 00:00:00,1122.5,1140.54,1122.5,1140.42,1211800000
-2004-06-08 00:00:00,1140.42,1142.18,1135.45,1142.18,1190300000
-2004-06-09 00:00:00,1142.18,1142.18,1131.17,1131.33,1276800000
-2004-06-10 00:00:00,1131.33,1136.47,1131.33,1136.47,1160600000
-2004-06-14 00:00:00,1136.47,1136.47,1122.16,1125.29,1179400000
-2004-06-15 00:00:00,1125.29,1137.36,1125.29,1132.01,1345900000
-2004-06-16 00:00:00,1132.01,1135.28,1130.55,1133.56,1168400000
-2004-06-17 00:00:00,1133.56,1133.56,1126.89,1132.05,1296700000
-2004-06-18 00:00:00,1132.05,1138.96,1129.83,1135.02,1500600000
-2004-06-21 00:00:00,1135.02,1138.05,1129.64,1130.3,1123900000
-2004-06-22 00:00:00,1130.3,1135.05,1124.37,1134.41,1382300000
-2004-06-23 00:00:00,1134.41,1145.15,1131.73,1144.06,1444200000
-2004-06-24 00:00:00,1144.06,1146.34,1139.94,1140.65,1394900000
-2004-06-25 00:00:00,1140.65,1145.97,1134.24,1134.43,1812900000
-2004-06-28 00:00:00,1134.43,1142.6,1131.72,1133.35,1354600000
-2004-06-29 00:00:00,1133.35,1138.26,1131.81,1136.2,1375000000
-2004-06-30 00:00:00,1136.2,1144.2,1133.62,1140.84,1473800000
-2004-07-01 00:00:00,1140.84,1140.84,1123.06,1128.94,1495700000
-2004-07-02 00:00:00,1128.94,1129.15,1123.26,1125.38,1085000000
-2004-07-06 00:00:00,1125.38,1125.38,1113.21,1116.21,1283300000
-2004-07-07 00:00:00,1116.21,1122.37,1114.92,1118.33,1328600000
-2004-07-08 00:00:00,1118.33,1119.12,1108.72,1109.11,1401100000
-2004-07-09 00:00:00,1109.11,1115.57,1109.11,1112.81,1186300000
-2004-07-12 00:00:00,1112.81,1116.11,1106.71,1114.35,1114600000
-2004-07-13 00:00:00,1114.35,1116.3,1112.99,1115.14,1199700000
-2004-07-14 00:00:00,1115.14,1119.6,1107.83,1111.47,1462000000
-2004-07-15 00:00:00,1111.47,1114.63,1106.67,1106.69,1408700000
-2004-07-16 00:00:00,1106.69,1112.17,1101.07,1101.39,1450300000
-2004-07-19 00:00:00,1101.39,1105.52,1096.55,1100.9,1319900000
-2004-07-20 00:00:00,1100.9,1108.88,1099.1,1108.67,1445800000
-2004-07-21 00:00:00,1108.67,1116.27,1093.88,1093.88,1679500000
-2004-07-22 00:00:00,1093.88,1099.66,1084.16,1096.84,1680800000
-2004-07-23 00:00:00,1096.84,1096.84,1083.56,1086.2,1337500000
-2004-07-26 00:00:00,1086.2,1089.82,1078.78,1084.07,1413400000
-2004-07-27 00:00:00,1084.07,1096.65,1084.07,1094.83,1610800000
-2004-07-28 00:00:00,1094.83,1098.84,1082.17,1095.42,1554300000
-2004-07-29 00:00:00,1095.42,1103.51,1095.42,1100.43,1530100000
-2004-07-30 00:00:00,1100.43,1103.73,1096.96,1101.72,1298200000
-2004-08-02 00:00:00,1101.72,1108.6,1097.34,1106.62,1276000000
-2004-08-03 00:00:00,1106.62,1106.62,1099.26,1099.69,1338300000
-2004-08-04 00:00:00,1099.69,1102.45,1092.4,1098.63,1369200000
-2004-08-05 00:00:00,1098.63,1098.79,1079.98,1080.7,1397400000
-2004-08-06 00:00:00,1080.7,1080.7,1062.23,1063.97,1521000000
-2004-08-09 00:00:00,1063.97,1069.46,1063.97,1065.22,1086000000
-2004-08-10 00:00:00,1065.22,1079.04,1065.22,1079.04,1245600000
-2004-08-11 00:00:00,1079.04,1079.04,1065.92,1075.79,1410400000
-2004-08-12 00:00:00,1075.79,1075.79,1062.82,1063.23,1405100000
-2004-08-13 00:00:00,1063.23,1067.58,1060.72,1064.8,1175100000
-2004-08-16 00:00:00,1064.8,1080.66,1064.8,1079.34,1206200000
-2004-08-17 00:00:00,1079.34,1086.78,1079.34,1081.71,1267800000
-2004-08-18 00:00:00,1081.71,1095.17,1078.93,1095.17,1282500000
-2004-08-19 00:00:00,1095.17,1095.17,1086.28,1091.23,1249400000
-2004-08-20 00:00:00,1091.23,1100.26,1089.57,1098.35,1199900000
-2004-08-23 00:00:00,1098.35,1101.4,1094.73,1095.68,1021900000
-2004-08-24 00:00:00,1095.68,1100.94,1092.82,1096.19,1092500000
-2004-08-25 00:00:00,1096.19,1106.29,1093.24,1104.96,1192200000
-2004-08-26 00:00:00,1104.96,1106.78,1102.46,1105.09,1023600000
-2004-08-27 00:00:00,1105.09,1109.68,1104.62,1107.77,845400000
-2004-08-30 00:00:00,1107.77,1107.77,1099.15,1099.15,843100000
-2004-08-31 00:00:00,1099.15,1104.24,1094.72,1104.24,1138200000
-2004-09-01 00:00:00,1104.24,1109.24,1099.18,1105.91,1142100000
-2004-09-02 00:00:00,1105.91,1119.11,1105.6,1118.31,1118400000
-2004-09-03 00:00:00,1118.31,1120.8,1113.57,1113.63,924170000
-2004-09-07 00:00:00,1113.63,1124.08,1113.63,1121.3,1214400000
-2004-09-08 00:00:00,1121.3,1123.05,1116.27,1116.27,1246300000
-2004-09-09 00:00:00,1116.27,1121.3,1113.62,1118.38,1371300000
-2004-09-10 00:00:00,1118.38,1125.26,1114.39,1123.92,1261200000
-2004-09-13 00:00:00,1123.92,1129.78,1123.35,1125.82,1299800000
-2004-09-14 00:00:00,1125.82,1129.46,1124.72,1128.33,1204500000
-2004-09-15 00:00:00,1128.33,1128.33,1119.82,1120.37,1256000000
-2004-09-16 00:00:00,1120.37,1126.06,1120.37,1123.5,1113900000
-2004-09-17 00:00:00,1123.5,1130.14,1123.5,1128.55,1422600000
-2004-09-20 00:00:00,1128.55,1128.55,1120.34,1122.2,1197600000
-2004-09-21 00:00:00,1122.2,1131.54,1122.2,1129.3,1325000000
-2004-09-22 00:00:00,1129.3,1129.3,1112.67,1113.56,1379900000
-2004-09-23 00:00:00,1113.56,1113.61,1108.05,1108.36,1286300000
-2004-09-24 00:00:00,1108.36,1113.81,1108.36,1110.11,1255400000
-2004-09-27 00:00:00,1110.11,1110.11,1103.24,1103.52,1263500000
-2004-09-28 00:00:00,1103.52,1111.77,1101.29,1110.06,1396600000
-2004-09-29 00:00:00,1110.06,1114.8,1107.42,1114.8,1402900000
-2004-09-30 00:00:00,1114.8,1116.31,1109.68,1114.58,1748000000
-2004-10-01 00:00:00,1114.58,1131.64,1114.58,1131.5,1582200000
-2004-10-04 00:00:00,1131.5,1140.13,1131.5,1135.17,1534000000
-2004-10-05 00:00:00,1135.17,1137.87,1132.03,1134.48,1418400000
-2004-10-06 00:00:00,1134.48,1142.05,1132.94,1142.05,1416700000
-2004-10-07 00:00:00,1142.05,1142.05,1130.5,1130.65,1447500000
-2004-10-08 00:00:00,1130.65,1132.92,1120.19,1122.14,1291600000
-2004-10-11 00:00:00,1122.14,1126.2,1122.14,1124.39,943800000
-2004-10-12 00:00:00,1124.39,1124.39,1115.77,1121.84,1320100000
-2004-10-13 00:00:00,1121.84,1127.01,1109.63,1113.65,1546200000
-2004-10-14 00:00:00,1113.65,1114.96,1102.06,1103.29,1489500000
-2004-10-15 00:00:00,1103.29,1113.17,1102.14,1108.2,1645100000
-2004-10-18 00:00:00,1108.2,1114.46,1103.33,1114.02,1373300000
-2004-10-19 00:00:00,1114.02,1117.96,1103.15,1103.23,1737500000
-2004-10-20 00:00:00,1103.23,1104.09,1094.25,1103.66,1685700000
-2004-10-21 00:00:00,1103.66,1108.87,1098.47,1106.49,1673000000
-2004-10-22 00:00:00,1106.49,1108.14,1095.47,1095.74,1469600000
-2004-10-25 00:00:00,1095.74,1096.81,1090.29,1094.8,1380500000
-2004-10-26 00:00:00,1094.81,1111.1,1094.81,1111.09,1685400000
-2004-10-27 00:00:00,1111.09,1126.29,1107.43,1125.4,1741900000
-2004-10-28 00:00:00,1125.34,1130.67,1120.6,1127.44,1628200000
-2004-10-29 00:00:00,1127.44,1131.4,1124.62,1130.2,1500800000
-2004-11-01 00:00:00,1130.2,1133.41,1127.6,1130.51,1395900000
-2004-11-02 00:00:00,1130.51,1140.48,1128.12,1130.56,1659000000
-2004-11-03 00:00:00,1130.54,1147.57,1130.54,1143.2,1767500000
-2004-11-04 00:00:00,1143.2,1161.67,1142.34,1161.67,1782700000
-2004-11-05 00:00:00,1161.67,1170.87,1160.66,1166.17,1724400000
-2004-11-08 00:00:00,1166.17,1166.77,1162.32,1164.89,1358700000
-2004-11-09 00:00:00,1164.89,1168.96,1162.48,1164.08,1450800000
-2004-11-10 00:00:00,1164.08,1169.25,1162.51,1162.91,1504300000
-2004-11-11 00:00:00,1162.91,1174.8,1162.91,1173.48,1393000000
-2004-11-12 00:00:00,1173.48,1184.17,1171.43,1184.17,1531600000
-2004-11-15 00:00:00,1184.17,1184.48,1179.85,1183.81,1453300000
-2004-11-16 00:00:00,1183.81,1183.81,1175.32,1175.43,1364400000
-2004-11-17 00:00:00,1175.43,1188.46,1175.43,1181.94,1684200000
-2004-11-18 00:00:00,1181.94,1184.9,1180.15,1183.55,1456700000
-2004-11-19 00:00:00,1183.55,1184.0,1169.19,1170.34,1526600000
-2004-11-22 00:00:00,1170.34,1178.18,1167.89,1177.24,1392700000
-2004-11-23 00:00:00,1177.24,1179.52,1171.41,1176.94,1428300000
-2004-11-24 00:00:00,1176.94,1182.46,1176.94,1181.76,1149600000
-2004-11-26 00:00:00,1181.76,1186.62,1181.08,1182.65,504580000
-2004-11-29 00:00:00,1182.65,1186.94,1172.37,1178.57,1378500000
-2004-11-30 00:00:00,1178.57,1178.66,1173.81,1173.82,1553500000
-2004-12-01 00:00:00,1173.78,1191.37,1173.78,1191.37,1772800000
-2004-12-02 00:00:00,1191.37,1194.8,1186.72,1190.33,1774900000
-2004-12-03 00:00:00,1190.33,1197.46,1187.71,1191.17,1566700000
-2004-12-06 00:00:00,1191.17,1192.41,1185.18,1190.25,1354400000
-2004-12-07 00:00:00,1190.25,1192.17,1177.07,1177.07,1533900000
-2004-12-08 00:00:00,1177.07,1184.05,1177.07,1182.81,1525200000
-2004-12-09 00:00:00,1182.81,1190.51,1173.79,1189.24,1624700000
-2004-12-10 00:00:00,1189.24,1191.45,1185.24,1188.0,1443700000
-2004-12-13 00:00:00,1188.0,1198.74,1188.0,1198.68,1436100000
-2004-12-14 00:00:00,1198.68,1205.29,1197.84,1203.38,1544400000
-2004-12-15 00:00:00,1203.38,1206.61,1199.44,1205.72,1695800000
-2004-12-16 00:00:00,1205.72,1207.97,1198.41,1203.21,1793900000
-2004-12-17 00:00:00,1203.21,1203.21,1193.49,1194.2,2335000000
-2004-12-20 00:00:00,1194.2,1203.43,1193.36,1194.65,1422800000
-2004-12-21 00:00:00,1194.65,1205.93,1194.65,1205.45,1483700000
-2004-12-22 00:00:00,1205.45,1211.42,1203.85,1209.57,1390800000
-2004-12-23 00:00:00,1209.57,1213.66,1208.71,1210.13,956100000
-2004-12-27 00:00:00,1210.13,1214.13,1204.92,1204.92,922000000
-2004-12-28 00:00:00,1204.92,1213.54,1204.92,1213.54,983000000
-2004-12-29 00:00:00,1213.54,1213.85,1210.95,1213.45,925900000
-2004-12-30 00:00:00,1213.45,1216.47,1213.41,1213.55,829800000
-2004-12-31 00:00:00,1213.55,1217.33,1211.65,1211.92,786900000
-2005-01-03 00:00:00,1211.92,1217.8,1200.32,1202.08,1510800000
-2005-01-04 00:00:00,1202.08,1205.84,1185.39,1188.05,1721000000
-2005-01-05 00:00:00,1188.05,1192.73,1183.72,1183.74,1738900000
-2005-01-06 00:00:00,1183.74,1191.63,1183.27,1187.89,1569100000
-2005-01-07 00:00:00,1187.89,1192.2,1182.16,1186.19,1477900000
-2005-01-10 00:00:00,1186.19,1194.78,1184.8,1190.25,1490400000
-2005-01-11 00:00:00,1190.25,1190.25,1180.43,1182.99,1488800000
-2005-01-12 00:00:00,1182.99,1187.92,1175.64,1187.7,1562100000
-2005-01-13 00:00:00,1187.7,1187.7,1175.81,1177.45,1510300000
-2005-01-14 00:00:00,1177.45,1185.21,1177.45,1184.52,1335400000
-2005-01-18 00:00:00,1184.52,1195.98,1180.1,1195.98,1596800000
-2005-01-19 00:00:00,1195.98,1195.98,1184.41,1184.63,1498700000
-2005-01-20 00:00:00,1184.63,1184.63,1173.42,1175.41,1692000000
-2005-01-21 00:00:00,1175.41,1179.45,1167.82,1167.87,1643500000
-2005-01-24 00:00:00,1167.87,1173.03,1163.75,1163.75,1494600000
-2005-01-25 00:00:00,1163.75,1174.3,1163.75,1168.41,1610400000
-2005-01-26 00:00:00,1168.41,1175.96,1168.41,1174.07,1635900000
-2005-01-27 00:00:00,1174.07,1177.5,1170.15,1174.55,1600600000
-2005-01-28 00:00:00,1174.55,1175.61,1166.25,1171.36,1641800000
-2005-01-31 00:00:00,1171.36,1182.07,1171.36,1181.27,1679800000
-2005-02-01 00:00:00,1181.27,1190.39,1180.95,1189.41,1681980000
-2005-02-02 00:00:00,1189.41,1195.25,1188.92,1193.19,1561740000
-2005-02-03 00:00:00,1193.19,1193.19,1185.64,1189.89,1554460000
-2005-02-04 00:00:00,1189.89,1203.47,1189.67,1203.03,1648160000
-2005-02-07 00:00:00,1203.03,1204.15,1199.27,1201.72,1347270000
-2005-02-08 00:00:00,1201.72,1205.11,1200.16,1202.3,1416170000
-2005-02-09 00:00:00,1202.3,1203.83,1191.54,1191.99,1511040000
-2005-02-10 00:00:00,1191.99,1198.75,1191.54,1197.01,1491670000
-2005-02-11 00:00:00,1197.01,1208.38,1193.28,1205.3,1562300000
-2005-02-14 00:00:00,1205.3,1206.93,1203.59,1206.14,1290180000
-2005-02-15 00:00:00,1206.14,1212.44,1205.52,1210.12,1527080000
-2005-02-16 00:00:00,1210.12,1212.44,1205.06,1210.34,1490100000
-2005-02-17 00:00:00,1210.34,1211.33,1200.74,1200.75,1580120000
-2005-02-18 00:00:00,1200.75,1202.92,1197.35,1201.59,1551200000
-2005-02-22 00:00:00,1201.59,1202.48,1184.16,1184.16,1744940000
-2005-02-23 00:00:00,1184.16,1193.52,1184.16,1190.8,1501090000
-2005-02-24 00:00:00,1190.8,1200.42,1187.8,1200.2,1518750000
-2005-02-25 00:00:00,1200.2,1212.15,1199.61,1211.37,1523680000
-2005-02-28 00:00:00,1211.37,1211.37,1198.13,1203.6,1795480000
-2005-03-01 00:00:00,1203.6,1212.25,1203.6,1210.41,1708060000
-2005-03-02 00:00:00,1210.41,1215.79,1204.22,1210.08,1568540000
-2005-03-03 00:00:00,1210.08,1215.72,1204.45,1210.47,1616240000
-2005-03-04 00:00:00,1210.47,1224.76,1210.47,1222.12,1636820000
-2005-03-07 00:00:00,1222.12,1229.11,1222.12,1225.31,1488830000
-2005-03-08 00:00:00,1225.31,1225.69,1218.57,1219.43,1523090000
-2005-03-09 00:00:00,1219.43,1219.43,1206.66,1207.01,1704970000
-2005-03-10 00:00:00,1207.01,1211.23,1201.41,1209.25,1604020000
-2005-03-11 00:00:00,1209.25,1213.04,1198.15,1200.08,1449820000
-2005-03-14 00:00:00,1200.08,1206.83,1199.51,1206.83,1437430000
-2005-03-15 00:00:00,1206.83,1210.54,1197.75,1197.75,1513530000
-2005-03-16 00:00:00,1197.75,1197.75,1185.61,1188.07,1653190000
-2005-03-17 00:00:00,1188.07,1193.28,1186.34,1190.21,1581930000
-2005-03-18 00:00:00,1190.21,1191.98,1182.78,1189.65,2344370000
-2005-03-21 00:00:00,1189.65,1189.65,1178.82,1183.78,1819440000
-2005-03-22 00:00:00,1183.78,1189.59,1171.63,1171.71,2114470000
-2005-03-23 00:00:00,1171.71,1176.26,1168.7,1172.53,2246870000
-2005-03-24 00:00:00,1172.53,1180.11,1171.42,1171.42,1721720000
-2005-03-28 00:00:00,1171.42,1179.91,1171.42,1174.28,1746220000
-2005-03-29 00:00:00,1174.28,1179.39,1163.69,1165.36,2223250000
-2005-03-30 00:00:00,1165.36,1181.54,1165.36,1181.41,2097110000
-2005-03-31 00:00:00,1181.41,1184.53,1179.49,1180.59,2214230000
-2005-04-01 00:00:00,1180.59,1189.8,1169.91,1172.92,2168690000
-2005-04-04 00:00:00,1172.79,1178.61,1167.72,1176.12,2079770000
-2005-04-05 00:00:00,1176.12,1183.56,1176.12,1181.39,1870800000
-2005-04-06 00:00:00,1181.39,1189.34,1181.39,1184.07,1797400000
-2005-04-07 00:00:00,1184.07,1191.88,1183.81,1191.14,1900620000
-2005-04-08 00:00:00,1191.14,1191.75,1181.13,1181.2,1661330000
-2005-04-11 00:00:00,1181.2,1184.07,1178.69,1181.21,1525310000
-2005-04-12 00:00:00,1181.21,1190.17,1170.85,1187.76,1979830000
-2005-04-13 00:00:00,1187.76,1187.76,1171.4,1173.79,2049740000
-2005-04-14 00:00:00,1173.79,1174.67,1161.7,1162.05,2355040000
-2005-04-15 00:00:00,1162.05,1162.05,1141.92,1142.62,2689960000
-2005-04-18 00:00:00,1142.62,1148.92,1139.8,1145.98,2180670000
-2005-04-19 00:00:00,1145.98,1154.67,1145.98,1152.78,2142700000
-2005-04-20 00:00:00,1152.78,1155.5,1136.15,1137.5,2217050000
-2005-04-21 00:00:00,1137.5,1159.95,1137.5,1159.95,2308560000
-2005-04-22 00:00:00,1159.95,1159.95,1142.95,1152.12,2045880000
-2005-04-25 00:00:00,1152.12,1164.05,1152.12,1162.1,1795030000
-2005-04-26 00:00:00,1162.1,1164.8,1151.83,1151.83,1959740000
-2005-04-27 00:00:00,1151.74,1159.87,1144.42,1156.38,2151520000
-2005-04-28 00:00:00,1156.38,1156.38,1143.22,1143.22,2182270000
-2005-04-29 00:00:00,1143.22,1156.97,1139.19,1156.85,2362360000
-2005-05-02 00:00:00,1156.85,1162.87,1154.71,1162.16,1980040000
-2005-05-03 00:00:00,1162.16,1166.89,1156.71,1161.17,2167020000
-2005-05-04 00:00:00,1161.17,1176.01,1161.17,1175.65,2306480000
-2005-05-05 00:00:00,1175.65,1178.62,1166.77,1172.63,1997100000
-2005-05-06 00:00:00,1172.63,1177.75,1170.5,1171.35,1707200000
-2005-05-09 00:00:00,1171.35,1178.87,1169.38,1178.84,1857020000
-2005-05-10 00:00:00,1178.84,1178.84,1162.98,1166.22,1889660000
-2005-05-11 00:00:00,1166.22,1171.77,1157.71,1171.11,1834970000
-2005-05-12 00:00:00,1171.11,1173.37,1157.76,1159.36,1995290000
-2005-05-13 00:00:00,1159.36,1163.75,1146.18,1154.05,2188590000
-2005-05-16 00:00:00,1154.05,1165.75,1153.64,1165.69,1856860000
-2005-05-17 00:00:00,1165.69,1174.35,1159.86,1173.8,1887260000
-2005-05-18 00:00:00,1173.8,1187.9,1173.8,1185.56,2266320000
-2005-05-19 00:00:00,1185.56,1191.09,1184.49,1191.08,1775860000
-2005-05-20 00:00:00,1191.08,1191.22,1185.19,1189.28,1631750000
-2005-05-23 00:00:00,1189.28,1197.44,1188.76,1193.86,1681170000
-2005-05-24 00:00:00,1193.86,1195.29,1189.87,1194.07,1681000000
-2005-05-25 00:00:00,1194.07,1194.07,1185.96,1190.01,1742180000
-2005-05-26 00:00:00,1190.01,1198.95,1190.01,1197.62,1654110000
-2005-05-27 00:00:00,1197.62,1199.56,1195.28,1198.78,1381430000
-2005-05-31 00:00:00,1198.78,1198.78,1191.5,1191.5,1840680000
-2005-06-01 00:00:00,1191.5,1205.64,1191.03,1202.22,1810100000
-2005-06-02 00:00:00,1202.27,1204.67,1198.42,1204.29,1813790000
-2005-06-03 00:00:00,1204.29,1205.09,1194.55,1196.02,1627520000
-2005-06-06 00:00:00,1196.02,1198.78,1192.75,1197.51,1547120000
-2005-06-07 00:00:00,1197.51,1208.85,1197.26,1197.26,1851370000
-2005-06-08 00:00:00,1197.26,1201.97,1193.33,1194.67,1715490000
-2005-06-09 00:00:00,1194.67,1201.86,1191.09,1200.93,1824120000
-2005-06-10 00:00:00,1200.93,1202.79,1192.64,1198.11,1664180000
-2005-06-13 00:00:00,1198.11,1206.03,1194.51,1200.82,1661350000
-2005-06-14 00:00:00,1200.82,1207.53,1200.18,1203.91,1698150000
-2005-06-15 00:00:00,1203.91,1208.08,1198.66,1206.58,1840440000
-2005-06-16 00:00:00,1206.55,1212.1,1205.47,1210.96,1776040000
-2005-06-17 00:00:00,1210.93,1219.55,1210.93,1216.96,2407370000
-2005-06-20 00:00:00,1216.96,1219.1,1210.65,1216.1,1714530000
-2005-06-21 00:00:00,1216.1,1217.13,1211.86,1213.61,1720700000
-2005-06-22 00:00:00,1213.61,1219.59,1211.69,1213.88,1823250000
-2005-06-23 00:00:00,1213.88,1216.45,1200.72,1200.73,2029920000
-2005-06-24 00:00:00,1200.73,1200.9,1191.45,1191.57,2418800000
-2005-06-27 00:00:00,1191.57,1194.33,1188.3,1190.69,1738620000
-2005-06-28 00:00:00,1190.69,1202.54,1190.69,1201.57,1772410000
-2005-06-29 00:00:00,1201.57,1204.07,1198.7,1199.85,1769280000
-2005-06-30 00:00:00,1199.85,1203.27,1190.51,1191.33,2109490000
-2005-07-01 00:00:00,1191.33,1197.89,1191.33,1194.44,1593820000
-2005-07-05 00:00:00,1194.44,1206.34,1192.49,1204.99,1805820000
-2005-07-06 00:00:00,1204.99,1206.11,1194.78,1194.94,1883470000
-2005-07-07 00:00:00,1194.94,1198.46,1183.55,1197.87,1952440000
-2005-07-08 00:00:00,1197.87,1212.73,1197.2,1211.86,1900810000
-2005-07-11 00:00:00,1211.86,1220.03,1211.86,1219.44,1846300000
-2005-07-12 00:00:00,1219.44,1225.54,1216.6,1222.21,1932010000
-2005-07-13 00:00:00,1222.21,1224.46,1219.64,1223.29,1812500000
-2005-07-14 00:00:00,1223.29,1233.16,1223.29,1226.5,2048710000
-2005-07-15 00:00:00,1226.5,1229.53,1223.5,1227.92,1716400000
-2005-07-18 00:00:00,1227.92,1227.92,1221.13,1221.13,1582100000
-2005-07-19 00:00:00,1221.13,1230.34,1221.13,1229.35,2041280000
-2005-07-20 00:00:00,1229.35,1236.56,1222.91,1235.2,2063340000
-2005-07-21 00:00:00,1235.2,1235.83,1224.7,1227.04,2129840000
-2005-07-22 00:00:00,1227.04,1234.19,1226.15,1233.68,1766990000
-2005-07-25 00:00:00,1233.68,1238.36,1228.15,1229.03,1717580000
-2005-07-26 00:00:00,1229.03,1234.42,1229.03,1231.16,1934180000
-2005-07-27 00:00:00,1231.16,1237.64,1230.15,1236.79,1945800000
-2005-07-28 00:00:00,1236.79,1245.15,1235.81,1243.72,2001680000
-2005-07-29 00:00:00,1243.72,1245.04,1234.18,1234.18,1789600000
-2005-08-01 00:00:00,1234.18,1239.1,1233.8,1235.35,1716870000
-2005-08-02 00:00:00,1235.35,1244.69,1235.35,1244.12,2043120000
-2005-08-03 00:00:00,1244.12,1245.86,1240.57,1245.04,1999980000
-2005-08-04 00:00:00,1245.04,1245.04,1235.15,1235.86,1981220000
-2005-08-05 00:00:00,1235.86,1235.86,1225.62,1226.42,1930280000
-2005-08-08 00:00:00,1226.42,1232.28,1222.67,1223.13,1804140000
-2005-08-09 00:00:00,1223.13,1234.11,1223.13,1231.38,1897520000
-2005-08-10 00:00:00,1231.38,1242.69,1226.58,1229.13,2172320000
-2005-08-11 00:00:00,1229.13,1237.81,1228.33,1237.81,1941560000
-2005-08-12 00:00:00,1237.81,1237.81,1225.87,1230.39,1709300000
-2005-08-15 00:00:00,1230.4,1236.24,1226.2,1233.87,1562880000
-2005-08-16 00:00:00,1233.87,1233.87,1219.05,1219.34,1820410000
-2005-08-17 00:00:00,1219.34,1225.63,1218.07,1220.24,1859150000
-2005-08-18 00:00:00,1220.24,1222.64,1215.93,1219.02,1808170000
-2005-08-19 00:00:00,1219.02,1225.08,1219.02,1219.71,1558790000
-2005-08-22 00:00:00,1219.71,1228.96,1216.47,1221.73,1621330000
-2005-08-23 00:00:00,1221.73,1223.04,1214.44,1217.59,1678620000
-2005-08-24 00:00:00,1217.57,1224.15,1209.37,1209.59,1930800000
-2005-08-25 00:00:00,1209.59,1213.73,1209.57,1212.37,1571110000
-2005-08-26 00:00:00,1212.4,1212.4,1204.23,1205.1,1541090000
-2005-08-29 00:00:00,1205.1,1214.28,1201.53,1212.28,1599450000
-2005-08-30 00:00:00,1212.28,1212.28,1201.07,1208.41,1916470000
-2005-08-31 00:00:00,1208.41,1220.36,1204.4,1220.33,2365510000
-2005-09-01 00:00:00,1220.33,1227.29,1216.18,1221.59,2229860000
-2005-09-02 00:00:00,1221.59,1224.45,1217.75,1218.02,1640160000
-2005-09-06 00:00:00,1218.02,1233.61,1218.02,1233.39,1932090000
-2005-09-07 00:00:00,1233.39,1237.06,1230.93,1236.36,2067700000
-2005-09-08 00:00:00,1236.36,1236.36,1229.51,1231.67,1955380000
-2005-09-09 00:00:00,1231.67,1243.13,1231.67,1241.48,1992560000
-2005-09-12 00:00:00,1241.48,1242.6,1239.15,1240.56,1938050000
-2005-09-13 00:00:00,1240.57,1240.57,1231.2,1231.2,2082360000
-2005-09-14 00:00:00,1231.2,1234.74,1226.16,1227.16,1986750000
-2005-09-15 00:00:00,1227.16,1231.88,1224.85,1227.73,2079340000
-2005-09-16 00:00:00,1228.42,1237.95,1228.42,1237.91,3152470000
-2005-09-19 00:00:00,1237.91,1237.91,1227.65,1231.02,2076540000
-2005-09-20 00:00:00,1231.02,1236.49,1220.07,1221.34,2319250000
-2005-09-21 00:00:00,1221.34,1221.52,1209.89,1210.2,2548150000
-2005-09-22 00:00:00,1210.2,1216.64,1205.35,1214.62,2424720000
-2005-09-23 00:00:00,1214.62,1218.83,1209.8,1215.29,1973020000
-2005-09-26 00:00:00,1215.29,1222.56,1211.84,1215.63,2022220000
-2005-09-27 00:00:00,1215.63,1220.17,1211.11,1215.66,1976270000
-2005-09-28 00:00:00,1215.66,1220.98,1212.72,1216.89,2106980000
-2005-09-29 00:00:00,1216.89,1228.7,1211.54,1227.68,2176120000
-2005-09-30 00:00:00,1227.68,1229.57,1225.22,1228.81,2097520000
-2005-10-03 00:00:00,1228.81,1233.34,1225.15,1226.7,2097490000
-2005-10-04 00:00:00,1226.7,1229.88,1214.02,1214.47,2341420000
-2005-10-05 00:00:00,1214.47,1214.47,1196.25,1196.39,2546780000
-2005-10-06 00:00:00,1196.39,1202.14,1181.92,1191.49,2792030000
-2005-10-07 00:00:00,1191.49,1199.71,1191.46,1195.9,2126080000
-2005-10-10 00:00:00,1195.9,1196.52,1186.12,1187.33,2195990000
-2005-10-11 00:00:00,1187.33,1193.1,1183.16,1184.87,2299040000
-2005-10-12 00:00:00,1184.87,1190.02,1173.65,1177.68,2491280000
-2005-10-13 00:00:00,1177.68,1179.56,1168.2,1176.84,2351150000
-2005-10-14 00:00:00,1176.84,1187.13,1175.44,1186.57,2188940000
-2005-10-17 00:00:00,1186.57,1191.21,1184.48,1190.1,2054570000
-2005-10-18 00:00:00,1190.1,1190.1,1178.13,1178.14,2197010000
-2005-10-19 00:00:00,1178.14,1195.76,1170.55,1195.76,2703590000
-2005-10-20 00:00:00,1195.76,1197.3,1173.3,1177.8,2617250000
-2005-10-21 00:00:00,1177.8,1186.46,1174.92,1179.59,2470920000
-2005-10-24 00:00:00,1179.59,1199.39,1179.59,1199.38,2197790000
-2005-10-25 00:00:00,1199.38,1201.3,1189.29,1196.54,2312470000
-2005-10-26 00:00:00,1196.54,1204.01,1191.38,1191.38,2467750000
-2005-10-27 00:00:00,1191.38,1192.65,1178.89,1178.9,2395370000
-2005-10-28 00:00:00,1178.9,1198.41,1178.9,1198.41,2379400000
-2005-10-31 00:00:00,1198.41,1211.43,1198.41,1207.01,2567470000
-2005-11-01 00:00:00,1207.01,1207.34,1201.66,1202.76,2457850000
-2005-11-02 00:00:00,1202.76,1215.17,1201.07,1214.76,2648090000
-2005-11-03 00:00:00,1214.76,1224.7,1214.76,1219.94,2716630000
-2005-11-04 00:00:00,1219.94,1222.52,1214.45,1220.14,2050510000
-2005-11-07 00:00:00,1220.14,1224.18,1217.29,1222.81,1987580000
-2005-11-08 00:00:00,1222.81,1222.81,1216.08,1218.59,1965050000
-2005-11-09 00:00:00,1218.59,1226.59,1216.53,1220.65,2214460000
-2005-11-10 00:00:00,1220.65,1232.41,1215.05,1230.96,2378460000
-2005-11-11 00:00:00,1230.96,1235.7,1230.72,1234.72,1773140000
-2005-11-14 00:00:00,1234.72,1237.2,1231.78,1233.76,1899780000
-2005-11-15 00:00:00,1233.76,1237.94,1226.41,1229.01,2359370000
-2005-11-16 00:00:00,1229.01,1232.24,1227.18,1231.21,2121580000
-2005-11-17 00:00:00,1231.21,1242.96,1231.21,1242.8,2298040000
-2005-11-18 00:00:00,1242.8,1249.58,1240.71,1248.27,2453290000
-2005-11-21 00:00:00,1248.27,1255.89,1246.9,1254.85,2117350000
-2005-11-22 00:00:00,1254.85,1261.9,1251.4,1261.23,2291420000
-2005-11-23 00:00:00,1261.23,1270.64,1259.51,1265.61,1985400000
-2005-11-25 00:00:00,1265.61,1268.78,1265.54,1268.25,724940000
-2005-11-28 00:00:00,1268.25,1268.44,1257.17,1257.46,2016900000
-2005-11-29 00:00:00,1257.46,1266.18,1257.46,1257.48,2268340000
-2005-11-30 00:00:00,1257.48,1260.93,1249.39,1249.48,2374690000
-2005-12-01 00:00:00,1249.48,1266.17,1249.48,1264.67,2614830000
-2005-12-02 00:00:00,1264.67,1266.85,1261.42,1265.08,2125580000
-2005-12-05 00:00:00,1265.08,1265.08,1258.12,1262.09,2325840000
-2005-12-06 00:00:00,1262.09,1272.89,1262.09,1263.7,2110740000
-2005-12-07 00:00:00,1263.7,1264.85,1253.02,1257.37,2093830000
-2005-12-08 00:00:00,1257.37,1263.36,1250.91,1255.84,2178300000
-2005-12-09 00:00:00,1255.84,1263.08,1254.24,1259.37,1896290000
-2005-12-12 00:00:00,1259.37,1263.86,1255.52,1260.43,1876550000
-2005-12-13 00:00:00,1260.43,1272.11,1258.56,1267.43,2390020000
-2005-12-14 00:00:00,1267.43,1275.8,1267.07,1272.74,2145520000
-2005-12-15 00:00:00,1272.74,1275.17,1267.74,1270.94,2180590000
-2005-12-16 00:00:00,1270.94,1275.24,1267.32,1267.32,2584190000
-2005-12-19 00:00:00,1267.32,1270.51,1259.28,1259.92,2208810000
-2005-12-20 00:00:00,1259.92,1263.86,1257.21,1259.62,1996690000
-2005-12-21 00:00:00,1259.62,1269.37,1259.62,1262.79,2065170000
-2005-12-22 00:00:00,1262.79,1268.19,1262.5,1268.12,1888500000
-2005-12-23 00:00:00,1268.12,1269.76,1265.92,1268.66,1285810000
-2005-12-27 00:00:00,1268.66,1271.83,1256.54,1256.54,1540470000
-2005-12-28 00:00:00,1256.54,1261.1,1256.54,1258.17,1422360000
-2005-12-29 00:00:00,1258.17,1260.61,1254.18,1254.42,1382540000
-2005-12-30 00:00:00,1254.42,1254.42,1246.59,1248.29,1443500000
-2006-01-03 00:00:00,1248.29,1270.22,1245.74,1268.8,2554570000
-2006-01-04 00:00:00,1268.8,1275.37,1267.74,1273.46,2515330000
-2006-01-05 00:00:00,1273.46,1276.91,1270.3,1273.48,2433340000
-2006-01-06 00:00:00,1273.48,1286.09,1273.48,1285.45,2446560000
-2006-01-09 00:00:00,1285.45,1290.78,1284.82,1290.15,2301490000
-2006-01-10 00:00:00,1290.15,1290.15,1283.76,1289.69,2373080000
-2006-01-11 00:00:00,1289.72,1294.9,1288.12,1294.18,2406130000
-2006-01-12 00:00:00,1294.18,1294.18,1285.04,1286.06,2318350000
-2006-01-13 00:00:00,1286.06,1288.96,1282.78,1287.61,2206510000
-2006-01-17 00:00:00,1287.61,1287.61,1278.61,1283.03,2179970000
-2006-01-18 00:00:00,1282.93,1282.93,1272.08,1277.93,2233200000
-2006-01-19 00:00:00,1277.93,1287.79,1277.93,1285.04,2444020000
-2006-01-20 00:00:00,1285.04,1285.04,1260.92,1261.49,2845810000
-2006-01-23 00:00:00,1261.49,1268.19,1261.49,1263.82,2256070000
-2006-01-24 00:00:00,1263.82,1271.47,1263.82,1266.86,2608720000
-2006-01-25 00:00:00,1266.86,1271.87,1259.42,1264.68,2617060000
-2006-01-26 00:00:00,1264.68,1276.44,1264.68,1273.83,2856780000
-2006-01-27 00:00:00,1273.83,1286.38,1273.83,1283.72,2623620000
-2006-01-30 00:00:00,1283.72,1287.94,1283.51,1285.19,2282730000
-2006-01-31 00:00:00,1285.2,1285.2,1276.85,1280.08,2708310000
-2006-02-01 00:00:00,1280.08,1283.33,1277.57,1282.46,2589410000
-2006-02-02 00:00:00,1282.46,1282.46,1267.72,1270.84,2565300000
-2006-02-03 00:00:00,1270.84,1270.87,1261.02,1264.03,2282210000
-2006-02-06 00:00:00,1264.03,1267.04,1261.62,1265.02,2132360000
-2006-02-07 00:00:00,1265.02,1265.78,1253.61,1254.78,2366370000
-2006-02-08 00:00:00,1254.78,1266.47,1254.78,1265.65,2456860000
-2006-02-09 00:00:00,1265.65,1274.56,1262.8,1263.78,2441920000
-2006-02-10 00:00:00,1263.82,1269.89,1254.98,1266.99,2290050000
-2006-02-13 00:00:00,1266.99,1266.99,1258.34,1262.86,1850080000
-2006-02-14 00:00:00,1262.86,1278.21,1260.8,1275.53,2437940000
-2006-02-15 00:00:00,1275.53,1281.0,1271.06,1280.0,2317590000
-2006-02-16 00:00:00,1280.0,1289.39,1280.0,1289.38,2251490000
-2006-02-17 00:00:00,1289.38,1289.47,1284.07,1287.24,2128260000
-2006-02-21 00:00:00,1287.24,1291.92,1281.33,1283.03,2104320000
-2006-02-22 00:00:00,1283.03,1294.17,1283.03,1292.67,2222380000
-2006-02-23 00:00:00,1292.67,1293.84,1285.14,1287.79,2144210000
-2006-02-24 00:00:00,1287.79,1292.11,1285.62,1289.43,1933010000
-2006-02-27 00:00:00,1289.43,1297.57,1289.43,1294.12,1975320000
-2006-02-28 00:00:00,1294.12,1294.12,1278.66,1280.66,2370860000
-2006-03-01 00:00:00,1280.66,1291.8,1280.66,1291.24,2308320000
-2006-03-02 00:00:00,1291.24,1291.24,1283.21,1289.14,2494590000
-2006-03-03 00:00:00,1289.14,1297.33,1284.2,1287.23,2152950000
-2006-03-06 00:00:00,1287.23,1288.23,1275.67,1278.26,2280190000
-2006-03-07 00:00:00,1278.26,1278.26,1271.11,1275.88,2268050000
-2006-03-08 00:00:00,1275.88,1280.33,1268.42,1278.47,2442870000
-2006-03-09 00:00:00,1278.47,1282.74,1272.23,1272.23,2140110000
-2006-03-10 00:00:00,1272.23,1284.37,1271.11,1281.42,2123450000
-2006-03-13 00:00:00,1281.58,1287.37,1281.58,1284.13,2070330000
-2006-03-14 00:00:00,1284.13,1298.14,1282.67,1297.48,2165270000
-2006-03-15 00:00:00,1297.48,1304.4,1294.97,1303.02,2293000000
-2006-03-16 00:00:00,1303.02,1310.45,1303.02,1305.33,2292180000
-2006-03-17 00:00:00,1305.33,1309.79,1305.32,1307.25,2549620000
-2006-03-20 00:00:00,1307.25,1310.0,1303.59,1305.08,1976830000
-2006-03-21 00:00:00,1305.08,1310.88,1295.82,1297.23,2147370000
-2006-03-22 00:00:00,1297.23,1305.97,1295.81,1305.04,2039810000
-2006-03-23 00:00:00,1305.04,1305.04,1298.11,1301.67,1980940000
-2006-03-24 00:00:00,1301.67,1306.53,1298.89,1302.95,2326070000
-2006-03-27 00:00:00,1302.95,1303.74,1299.09,1301.61,2029700000
-2006-03-28 00:00:00,1301.61,1306.24,1291.84,1293.23,2148580000
-2006-03-29 00:00:00,1293.23,1305.6,1293.23,1302.89,2143540000
-2006-03-30 00:00:00,1302.89,1310.15,1296.72,1300.25,2294560000
-2006-03-31 00:00:00,1300.25,1303.0,1294.87,1294.87,2236710000
-2006-04-03 00:00:00,1302.88,1309.19,1296.65,1297.81,2494080000
-2006-04-04 00:00:00,1297.81,1307.55,1294.71,1305.93,2147660000
-2006-04-05 00:00:00,1305.93,1312.81,1304.82,1311.56,2420020000
-2006-04-06 00:00:00,1311.56,1311.99,1302.44,1309.04,2281680000
-2006-04-07 00:00:00,1309.04,1314.07,1294.18,1295.5,2082470000
-2006-04-10 00:00:00,1295.51,1300.74,1293.17,1296.62,1898320000
-2006-04-11 00:00:00,1296.6,1300.71,1282.96,1286.57,2232880000
-2006-04-12 00:00:00,1286.57,1290.93,1286.45,1288.12,1938100000
-2006-04-13 00:00:00,1288.12,1292.09,1283.37,1289.12,1891940000
-2006-04-17 00:00:00,1289.12,1292.45,1280.74,1285.33,1794650000
-2006-04-18 00:00:00,1285.33,1309.02,1285.33,1307.28,2595440000
-2006-04-19 00:00:00,1307.65,1310.39,1302.79,1309.93,2447310000
-2006-04-20 00:00:00,1309.93,1318.16,1306.38,1311.46,2512920000
-2006-04-21 00:00:00,1311.46,1317.67,1306.59,1311.28,2392630000
-2006-04-24 00:00:00,1311.28,1311.28,1303.79,1308.11,2117330000
-2006-04-25 00:00:00,1308.11,1310.79,1299.17,1301.74,2366380000
-2006-04-26 00:00:00,1301.74,1310.97,1301.74,1305.41,2502690000
-2006-04-27 00:00:00,1305.41,1315.0,1295.57,1309.72,2772010000
-2006-04-28 00:00:00,1309.72,1316.04,1306.16,1310.61,2419920000
-2006-05-01 00:00:00,1310.61,1317.21,1303.46,1305.19,2437040000
-2006-05-02 00:00:00,1305.19,1313.66,1305.19,1313.21,2403470000
-2006-05-03 00:00:00,1313.21,1313.47,1303.92,1308.12,2395230000
-2006-05-04 00:00:00,1307.85,1315.14,1307.85,1312.25,2431450000
-2006-05-05 00:00:00,1312.25,1326.53,1312.25,1325.76,2294760000
-2006-05-08 00:00:00,1325.76,1326.7,1322.87,1324.66,2151300000
-2006-05-09 00:00:00,1324.66,1326.6,1322.48,1325.14,2157290000
-2006-05-10 00:00:00,1324.57,1325.51,1317.44,1322.85,2268550000
-2006-05-11 00:00:00,1322.63,1322.63,1303.45,1305.92,2531520000
-2006-05-12 00:00:00,1305.88,1305.88,1290.38,1291.24,2567970000
-2006-05-15 00:00:00,1291.19,1294.81,1284.51,1294.5,2505660000
-2006-05-16 00:00:00,1294.5,1297.88,1288.51,1292.08,2386210000
-2006-05-17 00:00:00,1291.73,1291.73,1267.31,1270.32,2830200000
-2006-05-18 00:00:00,1270.25,1274.89,1261.75,1261.81,2537490000
-2006-05-19 00:00:00,1261.81,1272.15,1256.28,1267.03,2982300000
-2006-05-22 00:00:00,1267.03,1268.77,1252.98,1262.07,2773010000
-2006-05-23 00:00:00,1262.06,1273.67,1256.15,1256.58,2605250000
-2006-05-24 00:00:00,1256.56,1264.53,1245.34,1258.57,2999030000
-2006-05-25 00:00:00,1258.41,1273.26,1258.41,1272.88,2372730000
-2006-05-26 00:00:00,1272.71,1280.54,1272.5,1280.16,1814020000
-2006-05-30 00:00:00,1280.04,1280.04,1259.87,1259.87,2176190000
-2006-05-31 00:00:00,1259.38,1270.09,1259.38,1270.09,2692160000
-2006-06-01 00:00:00,1270.05,1285.71,1269.19,1285.71,2360160000
-2006-06-02 00:00:00,1285.71,1290.68,1280.22,1288.22,2295540000
-2006-06-05 00:00:00,1288.16,1288.16,1264.66,1265.29,2313470000
-2006-06-06 00:00:00,1265.23,1269.88,1254.46,1263.85,2697650000
-2006-06-07 00:00:00,1263.61,1272.47,1255.77,1256.15,2644170000
-2006-06-08 00:00:00,1256.08,1259.85,1235.18,1257.93,3543790000
-2006-06-09 00:00:00,1257.93,1262.58,1250.03,1252.3,2214000000
-2006-06-12 00:00:00,1252.27,1255.22,1236.43,1237.44,2247010000
-2006-06-13 00:00:00,1236.08,1243.37,1222.52,1223.69,3215770000
-2006-06-14 00:00:00,1223.66,1231.46,1219.29,1230.04,2667990000
-2006-06-15 00:00:00,1230.01,1258.64,1230.01,1256.16,2775480000
-2006-06-16 00:00:00,1256.16,1256.27,1246.33,1251.54,2783390000
-2006-06-19 00:00:00,1251.54,1255.93,1237.17,1240.13,2517200000
-2006-06-20 00:00:00,1240.12,1249.01,1238.87,1240.12,2232950000
-2006-06-21 00:00:00,1240.09,1257.96,1240.09,1252.2,2361230000
-2006-06-22 00:00:00,1251.92,1251.92,1241.53,1245.6,2148180000
-2006-06-23 00:00:00,1245.59,1253.13,1241.43,1244.5,2017270000
-2006-06-26 00:00:00,1244.5,1250.92,1243.68,1250.56,1878580000
-2006-06-27 00:00:00,1250.55,1253.37,1238.94,1239.2,2203130000
-2006-06-28 00:00:00,1238.99,1247.06,1237.59,1246.0,2085490000
-2006-06-29 00:00:00,1245.94,1272.88,1245.94,1272.87,2621250000
-2006-06-30 00:00:00,1272.86,1276.3,1270.2,1270.2,3049560000
-2006-07-03 00:00:00,1270.06,1280.38,1270.06,1280.19,1114470000
-2006-07-05 00:00:00,1280.05,1280.05,1265.91,1270.91,2165070000
-2006-07-06 00:00:00,1270.58,1278.32,1270.58,1274.08,2009160000
-2006-07-07 00:00:00,1274.08,1275.38,1263.13,1265.48,1988150000
-2006-07-10 00:00:00,1265.46,1274.06,1264.46,1267.34,1854590000
-2006-07-11 00:00:00,1267.26,1273.64,1259.65,1272.43,2310850000
-2006-07-12 00:00:00,1272.39,1273.31,1257.29,1258.6,2250450000
-2006-07-13 00:00:00,1258.58,1258.58,1241.43,1242.28,2545760000
-2006-07-14 00:00:00,1242.29,1242.7,1228.45,1236.2,2467120000
-2006-07-17 00:00:00,1236.2,1240.07,1231.49,1234.49,2146410000
-2006-07-18 00:00:00,1234.48,1239.86,1224.54,1236.86,2481750000
-2006-07-19 00:00:00,1236.74,1261.81,1236.74,1259.81,2701980000
-2006-07-20 00:00:00,1259.81,1262.56,1249.13,1249.13,2345580000
-2006-07-21 00:00:00,1249.12,1250.96,1238.72,1240.29,2704090000
-2006-07-24 00:00:00,1240.25,1262.5,1240.25,1260.91,2312720000
-2006-07-25 00:00:00,1260.91,1272.39,1257.19,1268.88,2563930000
-2006-07-26 00:00:00,1268.87,1273.89,1261.94,1268.4,2667710000
-2006-07-27 00:00:00,1268.2,1275.85,1261.92,1263.2,2776710000
-2006-07-28 00:00:00,1263.15,1280.42,1263.15,1278.55,2480420000
-2006-07-31 00:00:00,1278.53,1278.66,1274.31,1276.66,2461300000
-2006-08-01 00:00:00,1278.53,1278.66,1265.71,1270.92,2527690000
-2006-08-02 00:00:00,1270.73,1283.42,1270.73,1277.41,2610750000
-2006-08-03 00:00:00,1278.22,1283.96,1271.25,1280.27,2728440000
-2006-08-04 00:00:00,1280.26,1292.92,1273.82,1279.36,2530970000
-2006-08-07 00:00:00,1279.31,1279.31,1273.0,1275.77,2045660000
-2006-08-08 00:00:00,1275.67,1282.75,1268.37,1271.48,2457840000
-2006-08-09 00:00:00,1271.13,1283.74,1264.73,1265.95,2555180000
-2006-08-10 00:00:00,1265.72,1272.55,1261.3,1271.81,2402190000
-2006-08-11 00:00:00,1271.64,1271.64,1262.08,1266.74,2004540000
-2006-08-14 00:00:00,1266.67,1278.9,1266.67,1268.21,2118020000
-2006-08-15 00:00:00,1268.19,1286.23,1268.19,1285.58,2334100000
-2006-08-16 00:00:00,1285.27,1296.21,1285.27,1295.43,2554570000
-2006-08-17 00:00:00,1295.37,1300.78,1292.71,1297.48,2458340000
-2006-08-18 00:00:00,1297.48,1302.3,1293.57,1302.3,2033910000
-2006-08-21 00:00:00,1302.3,1302.3,1295.51,1297.52,1759240000
-2006-08-22 00:00:00,1297.52,1302.49,1294.44,1298.82,1908740000
-2006-08-23 00:00:00,1298.73,1301.5,1289.82,1292.99,1893670000
-2006-08-24 00:00:00,1292.97,1297.23,1291.4,1296.06,1930320000
-2006-08-25 00:00:00,1295.92,1298.88,1292.39,1295.09,1667580000
-2006-08-28 00:00:00,1295.09,1305.02,1293.97,1301.78,1834920000
-2006-08-29 00:00:00,1301.57,1305.02,1295.29,1304.28,2093720000
-2006-08-30 00:00:00,1303.7,1306.74,1302.15,1305.37,2060690000
-2006-08-31 00:00:00,1304.25,1306.11,1302.45,1303.82,1974540000
-2006-09-01 00:00:00,1303.8,1312.03,1303.8,1311.01,1800520000
-2006-09-05 00:00:00,1310.94,1314.67,1308.82,1313.25,2114480000
-2006-09-06 00:00:00,1313.04,1313.04,1299.28,1300.26,2329870000
-2006-09-07 00:00:00,1300.21,1301.25,1292.13,1294.02,2325850000
-2006-09-08 00:00:00,1294.02,1300.14,1294.02,1298.92,2132890000
-2006-09-11 00:00:00,1298.86,1302.36,1290.93,1299.54,2506430000
-2006-09-12 00:00:00,1299.53,1314.28,1299.53,1313.0,2791580000
-2006-09-13 00:00:00,1312.74,1319.92,1311.12,1318.07,2597220000
-2006-09-14 00:00:00,1318.0,1318.0,1313.25,1316.28,2351220000
-2006-09-15 00:00:00,1316.28,1324.65,1316.28,1319.66,3198030000
-2006-09-18 00:00:00,1319.85,1324.87,1318.16,1321.18,2325080000
-2006-09-19 00:00:00,1321.17,1322.04,1312.17,1317.64,2390850000
-2006-09-20 00:00:00,1318.28,1328.53,1318.28,1325.18,2543070000
-2006-09-21 00:00:00,1324.89,1328.19,1315.45,1318.03,2627440000
-2006-09-22 00:00:00,1318.03,1318.03,1310.94,1314.78,2162880000
-2006-09-25 00:00:00,1314.78,1329.35,1311.58,1326.37,2710240000
-2006-09-26 00:00:00,1326.35,1336.6,1325.3,1336.35,2673350000
-2006-09-27 00:00:00,1336.12,1340.08,1333.54,1336.59,2749190000
-2006-09-28 00:00:00,1336.56,1340.28,1333.75,1338.88,2397820000
-2006-09-29 00:00:00,1339.15,1339.88,1335.64,1335.85,2273430000
-2006-10-02 00:00:00,1335.82,1338.54,1330.28,1331.32,2154480000
-2006-10-03 00:00:00,1331.32,1338.31,1327.1,1334.11,2682690000
-2006-10-04 00:00:00,1333.81,1350.2,1331.48,1350.2,3019880000
-2006-10-05 00:00:00,1349.84,1353.79,1347.75,1353.22,2817240000
-2006-10-06 00:00:00,1353.22,1353.22,1344.21,1349.59,2523000000
-2006-10-09 00:00:00,1349.58,1352.69,1346.55,1350.66,1935170000
-2006-10-10 00:00:00,1350.62,1354.23,1348.6,1353.42,2376140000
-2006-10-11 00:00:00,1353.28,1353.97,1343.57,1349.95,2521000000
-2006-10-12 00:00:00,1349.94,1363.76,1349.94,1362.83,2514350000
-2006-10-13 00:00:00,1362.82,1366.63,1360.5,1365.62,2482920000
-2006-10-16 00:00:00,1365.61,1370.2,1364.48,1369.06,2305920000
-2006-10-17 00:00:00,1369.05,1369.05,1356.87,1364.05,2519620000
-2006-10-18 00:00:00,1363.93,1372.87,1360.95,1365.8,2658840000
-2006-10-19 00:00:00,1365.95,1368.09,1362.06,1366.96,2619830000
-2006-10-20 00:00:00,1366.94,1368.66,1362.1,1368.6,2526410000
-2006-10-23 00:00:00,1368.58,1377.4,1363.94,1377.02,2480430000
-2006-10-24 00:00:00,1377.02,1377.78,1372.42,1377.38,2876890000
-2006-10-25 00:00:00,1377.36,1383.61,1376.0,1382.22,2953540000
-2006-10-26 00:00:00,1382.21,1389.45,1379.47,1389.08,2793350000
-2006-10-27 00:00:00,1388.89,1388.89,1375.85,1377.34,2458450000
-2006-10-30 00:00:00,1377.3,1381.22,1373.46,1377.93,2770440000
-2006-10-31 00:00:00,1377.93,1381.21,1372.19,1377.94,2803030000
-2006-11-01 00:00:00,1377.76,1381.95,1366.26,1367.81,2821160000
-2006-11-02 00:00:00,1367.44,1368.39,1362.21,1367.34,2646180000
-2006-11-03 00:00:00,1367.31,1371.68,1360.98,1364.3,2419730000
-2006-11-06 00:00:00,1364.27,1381.4,1364.27,1379.78,2533550000
-2006-11-07 00:00:00,1379.75,1388.19,1379.19,1382.84,2636390000
-2006-11-08 00:00:00,1382.5,1388.61,1379.33,1385.72,2814820000
-2006-11-09 00:00:00,1385.43,1388.92,1377.31,1378.33,3012050000
-2006-11-10 00:00:00,1378.33,1381.04,1375.6,1380.9,2290200000
-2006-11-13 00:00:00,1380.58,1387.61,1378.8,1384.42,2386340000
-2006-11-14 00:00:00,1384.36,1394.49,1379.07,1393.22,3027480000
-2006-11-15 00:00:00,1392.91,1401.35,1392.13,1396.57,2831130000
-2006-11-16 00:00:00,1396.53,1403.76,1396.53,1399.76,2835730000
-2006-11-17 00:00:00,1399.76,1401.21,1394.55,1401.2,2726100000
-2006-11-20 00:00:00,1401.17,1404.37,1397.85,1400.5,2546710000
-2006-11-21 00:00:00,1400.43,1403.49,1399.99,1402.81,2597940000
-2006-11-22 00:00:00,1402.69,1407.89,1402.26,1406.09,2237710000
-2006-11-24 00:00:00,1405.94,1405.94,1399.25,1400.95,832550000
-2006-11-27 00:00:00,1400.95,1400.95,1381.44,1381.96,2711210000
-2006-11-28 00:00:00,1381.61,1387.91,1377.83,1386.72,2639750000
-2006-11-29 00:00:00,1386.11,1401.14,1386.11,1399.48,2790970000
-2006-11-30 00:00:00,1399.47,1406.3,1393.83,1400.63,4006230000
-2006-12-01 00:00:00,1400.63,1402.46,1385.93,1396.71,2800980000
-2006-12-04 00:00:00,1396.67,1411.23,1396.67,1409.12,2766320000
-2006-12-05 00:00:00,1409.1,1415.27,1408.78,1414.76,2755700000
-2006-12-06 00:00:00,1414.4,1415.93,1411.05,1412.9,2725280000
-2006-12-07 00:00:00,1412.86,1418.27,1406.8,1407.29,2743150000
-2006-12-08 00:00:00,1407.27,1414.09,1403.67,1409.84,2440460000
-2006-12-11 00:00:00,1409.81,1415.6,1408.56,1413.04,2289900000
-2006-12-12 00:00:00,1413.0,1413.78,1404.75,1411.56,2738170000
-2006-12-13 00:00:00,1411.32,1416.64,1411.05,1413.21,2552260000
-2006-12-14 00:00:00,1413.16,1427.23,1413.16,1425.49,2729700000
-2006-12-15 00:00:00,1425.48,1431.63,1425.48,1427.09,3229580000
-2006-12-18 00:00:00,1427.08,1431.81,1420.65,1422.48,2568140000
-2006-12-19 00:00:00,1422.42,1428.3,1414.88,1425.55,2717060000
-2006-12-20 00:00:00,1425.51,1429.05,1423.51,1423.53,2387630000
-2006-12-21 00:00:00,1423.2,1426.4,1415.9,1418.3,2322410000
-2006-12-22 00:00:00,1418.1,1418.82,1410.28,1410.76,1647590000
-2006-12-26 00:00:00,1410.75,1417.91,1410.45,1416.9,1310310000
-2006-12-27 00:00:00,1416.63,1427.72,1416.63,1426.84,1667370000
-2006-12-28 00:00:00,1426.77,1427.26,1422.05,1424.73,1508570000
-2006-12-29 00:00:00,1424.71,1427.0,1416.84,1418.3,1678200000
-2007-01-03 00:00:00,1418.03,1429.42,1407.86,1416.6,3429160000
-2007-01-04 00:00:00,1416.6,1421.84,1408.43,1418.34,3004460000
-2007-01-05 00:00:00,1418.34,1418.34,1405.75,1409.71,2919400000
-2007-01-08 00:00:00,1409.26,1414.98,1403.97,1412.84,2763340000
-2007-01-09 00:00:00,1412.84,1415.61,1405.42,1412.11,3038380000
-2007-01-10 00:00:00,1408.7,1415.99,1405.32,1414.85,2764660000
-2007-01-11 00:00:00,1414.84,1427.12,1414.84,1423.82,2857870000
-2007-01-12 00:00:00,1423.82,1431.23,1422.58,1430.73,2686480000
-2007-01-16 00:00:00,1430.73,1433.93,1428.62,1431.9,2599530000
-2007-01-17 00:00:00,1431.77,1435.27,1428.57,1430.62,2690270000
-2007-01-18 00:00:00,1430.59,1432.96,1424.21,1426.37,2822430000
-2007-01-19 00:00:00,1426.35,1431.57,1425.19,1430.5,2777480000
-2007-01-22 00:00:00,1430.47,1431.39,1420.4,1422.95,2540120000
-2007-01-23 00:00:00,1422.95,1431.33,1421.66,1427.99,2975070000
-2007-01-24 00:00:00,1427.96,1440.14,1427.96,1440.13,2783180000
-2007-01-25 00:00:00,1440.12,1440.69,1422.34,1423.9,2994330000
-2007-01-26 00:00:00,1423.9,1427.27,1416.96,1422.18,2626620000
-2007-01-29 00:00:00,1422.03,1426.94,1418.46,1420.62,2730480000
-2007-01-30 00:00:00,1420.61,1428.82,1420.61,1428.82,2706250000
-2007-01-31 00:00:00,1428.65,1441.61,1424.78,1438.24,2976690000
-2007-02-01 00:00:00,1437.9,1446.64,1437.9,1445.94,2914890000
-2007-02-02 00:00:00,1445.94,1449.33,1444.49,1448.39,2569450000
-2007-02-05 00:00:00,1448.33,1449.38,1443.85,1446.99,2439430000
-2007-02-06 00:00:00,1446.98,1450.19,1443.4,1448.0,2608710000
-2007-02-07 00:00:00,1447.41,1452.99,1446.44,1450.02,2618820000
-2007-02-08 00:00:00,1449.99,1450.45,1442.81,1448.31,2816180000
-2007-02-09 00:00:00,1448.25,1452.45,1433.44,1438.06,2951810000
-2007-02-12 00:00:00,1438.0,1439.11,1431.44,1433.37,2395680000
-2007-02-13 00:00:00,1433.22,1444.41,1433.22,1444.26,2652150000
-2007-02-14 00:00:00,1443.91,1457.65,1443.91,1455.3,2699290000
-2007-02-15 00:00:00,1455.15,1457.97,1453.19,1456.81,2490920000
-2007-02-16 00:00:00,1456.77,1456.77,1451.57,1455.54,2399450000
-2007-02-20 00:00:00,1455.53,1460.53,1449.2,1459.68,2337860000
-2007-02-21 00:00:00,1459.6,1459.6,1452.02,1457.63,2606980000
-2007-02-22 00:00:00,1457.29,1461.57,1450.51,1456.38,1950770000
-2007-02-23 00:00:00,1456.22,1456.22,1448.36,1451.19,2579950000
-2007-02-26 00:00:00,1451.04,1456.95,1445.48,1449.37,2822170000
-2007-02-27 00:00:00,1449.25,1449.25,1389.42,1399.04,4065230000
-2007-02-28 00:00:00,1398.64,1415.89,1396.65,1406.82,3925250000
-2007-03-01 00:00:00,1406.8,1409.46,1380.87,1403.17,3874910000
-2007-03-02 00:00:00,1403.16,1403.4,1386.87,1387.17,3312260000
-2007-03-05 00:00:00,1387.11,1391.86,1373.97,1374.12,3480520000
-2007-03-06 00:00:00,1374.06,1397.9,1374.06,1395.41,3358160000
-2007-03-07 00:00:00,1395.02,1401.16,1390.64,1391.97,3141350000
-2007-03-08 00:00:00,1391.88,1407.93,1391.88,1401.89,3014850000
-2007-03-09 00:00:00,1401.89,1410.15,1397.3,1402.84,2623050000
-2007-03-12 00:00:00,1402.8,1409.34,1398.4,1406.6,2664000000
-2007-03-13 00:00:00,1406.23,1406.23,1377.71,1377.95,3485570000
-2007-03-14 00:00:00,1377.86,1388.09,1363.98,1387.17,3758350000
-2007-03-15 00:00:00,1387.11,1395.73,1385.16,1392.28,2821900000
-2007-03-16 00:00:00,1392.28,1397.51,1383.63,1386.95,3393640000
-2007-03-19 00:00:00,1386.95,1403.2,1386.95,1402.06,2777180000
-2007-03-20 00:00:00,1402.04,1411.53,1400.7,1410.94,2795940000
-2007-03-21 00:00:00,1410.92,1437.77,1409.75,1435.04,3184770000
-2007-03-22 00:00:00,1435.04,1437.66,1429.88,1434.54,3129970000
-2007-03-23 00:00:00,1434.54,1438.89,1433.21,1436.11,2619020000
-2007-03-26 00:00:00,1436.11,1437.65,1423.28,1437.5,2754660000
-2007-03-27 00:00:00,1437.49,1437.49,1425.54,1428.61,2673040000
-2007-03-28 00:00:00,1428.35,1428.35,1414.07,1417.23,3000440000
-2007-03-29 00:00:00,1417.17,1426.24,1413.27,1422.53,2854710000
-2007-03-30 00:00:00,1422.52,1429.22,1408.9,1420.86,2903960000
-2007-04-02 00:00:00,1420.83,1425.49,1416.37,1424.55,2875880000
-2007-04-03 00:00:00,1424.27,1440.57,1424.27,1437.77,2921760000
-2007-04-04 00:00:00,1437.75,1440.16,1435.08,1439.37,2616320000
-2007-04-05 00:00:00,1438.94,1444.88,1436.67,1443.76,2357230000
-2007-04-09 00:00:00,1443.77,1448.1,1443.28,1444.61,2349410000
-2007-04-10 00:00:00,1444.58,1448.73,1443.99,1448.39,2510110000
-2007-04-11 00:00:00,1448.23,1448.39,1436.15,1438.87,2950190000
-2007-04-12 00:00:00,1438.87,1448.02,1433.91,1447.8,2770570000
-2007-04-13 00:00:00,1447.8,1453.11,1444.15,1452.85,2690020000
-2007-04-16 00:00:00,1452.84,1468.62,1452.84,1468.33,2870140000
-2007-04-17 00:00:00,1468.47,1474.35,1467.15,1471.48,2920570000
-2007-04-18 00:00:00,1471.47,1476.57,1466.41,1472.5,2971330000
-2007-04-19 00:00:00,1472.48,1474.23,1464.47,1470.73,2913610000
-2007-04-20 00:00:00,1470.69,1484.74,1470.69,1484.35,3329940000
-2007-04-23 00:00:00,1484.33,1487.32,1480.19,1480.93,2575020000
-2007-04-24 00:00:00,1480.93,1483.82,1473.74,1480.41,3119750000
-2007-04-25 00:00:00,1480.28,1496.59,1480.28,1495.42,3252590000
-2007-04-26 00:00:00,1495.27,1498.02,1491.17,1494.25,3211800000
-2007-04-27 00:00:00,1494.21,1497.32,1488.67,1494.07,2732810000
-2007-04-30 00:00:00,1494.07,1497.16,1482.29,1482.37,3093420000
-2007-05-01 00:00:00,1482.37,1487.27,1476.7,1486.3,3400350000
-2007-05-02 00:00:00,1486.13,1499.1,1486.13,1495.92,3189800000
-2007-05-03 00:00:00,1495.56,1503.34,1495.56,1502.39,3007970000
-2007-05-04 00:00:00,1502.35,1510.34,1501.8,1505.62,2761930000
-2007-05-07 00:00:00,1505.57,1511.0,1505.54,1509.48,2545090000
-2007-05-08 00:00:00,1509.36,1509.36,1500.66,1507.72,2795720000
-2007-05-09 00:00:00,1507.32,1513.8,1503.77,1512.58,2935550000
-2007-05-10 00:00:00,1512.33,1512.33,1491.42,1491.47,3031240000
-2007-05-11 00:00:00,1491.47,1506.24,1491.47,1505.85,2720780000
-2007-05-14 00:00:00,1505.76,1510.9,1498.34,1503.15,2776130000
-2007-05-15 00:00:00,1503.11,1514.83,1500.43,1501.19,3071020000
-2007-05-16 00:00:00,1500.75,1514.15,1500.75,1514.14,2915350000
-2007-05-17 00:00:00,1514.01,1517.14,1509.29,1512.75,2868640000
-2007-05-18 00:00:00,1512.74,1522.75,1512.74,1522.75,2959050000
-2007-05-21 00:00:00,1522.75,1529.87,1522.71,1525.1,3465360000
-2007-05-22 00:00:00,1525.1,1529.24,1522.05,1524.12,2860500000
-2007-05-23 00:00:00,1524.09,1532.43,1521.9,1522.28,3084260000
-2007-05-24 00:00:00,1522.1,1529.31,1505.18,1507.51,3365530000
-2007-05-25 00:00:00,1507.5,1517.41,1507.5,1515.73,2316250000
-2007-05-29 00:00:00,1515.55,1521.8,1512.02,1518.11,2571790000
-2007-05-30 00:00:00,1517.6,1530.23,1510.06,1530.23,2980210000
-2007-05-31 00:00:00,1530.19,1535.56,1528.26,1530.62,3335530000
-2007-06-01 00:00:00,1530.62,1540.56,1530.62,1536.34,2927020000
-2007-06-04 00:00:00,1536.28,1540.53,1532.31,1539.18,2738930000
-2007-06-05 00:00:00,1539.12,1539.12,1525.62,1530.95,2939450000
-2007-06-06 00:00:00,1530.57,1530.57,1514.13,1517.38,2964190000
-2007-06-07 00:00:00,1517.36,1517.36,1490.37,1490.72,3538470000
-2007-06-08 00:00:00,1490.71,1507.76,1487.41,1507.67,2993460000
-2007-06-11 00:00:00,1507.64,1515.53,1503.35,1509.12,2525280000
-2007-06-12 00:00:00,1509.12,1511.33,1492.97,1493.0,3056200000
-2007-06-13 00:00:00,1492.65,1515.7,1492.65,1515.67,3077930000
-2007-06-14 00:00:00,1515.58,1526.45,1515.58,1522.97,2813630000
-2007-06-15 00:00:00,1522.97,1538.71,1522.97,1532.91,3406030000
-2007-06-18 00:00:00,1532.9,1535.44,1529.31,1531.05,2480240000
-2007-06-19 00:00:00,1531.02,1535.85,1525.67,1533.7,2873590000
-2007-06-20 00:00:00,1533.68,1537.32,1512.36,1512.84,3286900000
-2007-06-21 00:00:00,1512.5,1522.9,1504.75,1522.19,3161110000
-2007-06-22 00:00:00,1522.19,1522.19,1500.74,1502.56,4284320000
-2007-06-25 00:00:00,1502.56,1514.29,1492.68,1497.74,3287250000
-2007-06-26 00:00:00,1497.68,1506.12,1490.54,1492.89,3398530000
-2007-06-27 00:00:00,1492.62,1506.8,1484.18,1506.34,3398150000
-2007-06-28 00:00:00,1506.32,1514.84,1503.41,1505.71,3006710000
-2007-06-29 00:00:00,1505.7,1517.53,1493.61,1503.35,3165410000
-2007-07-02 00:00:00,1504.66,1519.45,1504.66,1519.43,2644990000
-2007-07-03 00:00:00,1519.12,1526.01,1519.12,1524.87,1560790000
-2007-07-05 00:00:00,1524.86,1526.57,1517.72,1525.4,2622950000
-2007-07-06 00:00:00,1524.96,1532.4,1520.47,1530.44,2441520000
-2007-07-09 00:00:00,1530.43,1534.26,1527.45,1531.85,2715330000
-2007-07-10 00:00:00,1531.85,1531.85,1510.01,1510.12,3244280000
-2007-07-11 00:00:00,1509.93,1519.34,1506.1,1518.76,3082920000
-2007-07-12 00:00:00,1518.74,1547.92,1518.74,1547.7,3489600000
-2007-07-13 00:00:00,1547.68,1555.1,1544.85,1552.5,2801120000
-2007-07-16 00:00:00,1552.5,1555.9,1546.69,1549.52,2704110000
-2007-07-17 00:00:00,1549.52,1555.32,1547.74,1549.37,3007140000
-2007-07-18 00:00:00,1549.2,1549.2,1533.67,1546.17,3609220000
-2007-07-19 00:00:00,1546.13,1555.2,1546.13,1553.08,3251450000
-2007-07-20 00:00:00,1553.19,1553.19,1529.2,1534.1,3745780000
-2007-07-23 00:00:00,1534.06,1547.23,1534.06,1541.57,3102700000
-2007-07-24 00:00:00,1541.57,1541.57,1508.62,1511.04,4115830000
-2007-07-25 00:00:00,1511.03,1524.31,1503.73,1518.09,4283200000
-2007-07-26 00:00:00,1518.09,1518.09,1465.3,1482.66,4472550000
-2007-07-27 00:00:00,1482.44,1488.53,1458.95,1458.95,4784650000
-2007-07-30 00:00:00,1458.93,1477.88,1454.32,1473.91,4128780000
-2007-07-31 00:00:00,1473.9,1488.3,1454.25,1455.27,4524520000
-2007-08-01 00:00:00,1455.18,1468.38,1439.59,1465.81,5256780000
-2007-08-02 00:00:00,1465.46,1476.43,1460.58,1472.2,4368850000
-2007-08-03 00:00:00,1472.18,1473.23,1432.8,1433.06,4272110000
-2007-08-06 00:00:00,1433.04,1467.67,1427.39,1467.67,5067200000
-2007-08-07 00:00:00,1467.62,1488.3,1455.8,1476.71,4909390000
-2007-08-08 00:00:00,1476.22,1503.89,1476.22,1497.49,5499560000
-2007-08-09 00:00:00,1497.21,1497.21,1453.09,1453.09,5889600000
-2007-08-10 00:00:00,1453.09,1462.02,1429.74,1453.64,5345780000
-2007-08-13 00:00:00,1453.42,1466.29,1451.54,1452.92,3696280000
-2007-08-14 00:00:00,1452.87,1456.74,1426.2,1426.54,3814630000
-2007-08-15 00:00:00,1426.15,1440.78,1404.36,1406.7,4290930000
-2007-08-16 00:00:00,1406.64,1415.97,1370.6,1411.27,6509300000
-2007-08-17 00:00:00,1411.26,1450.33,1411.26,1445.94,3570040000
-2007-08-20 00:00:00,1445.94,1451.75,1430.54,1445.55,3321340000
-2007-08-21 00:00:00,1445.55,1455.32,1439.76,1447.12,3012150000
-2007-08-22 00:00:00,1447.03,1464.86,1447.03,1464.07,3309120000
-2007-08-23 00:00:00,1464.05,1472.06,1453.88,1462.5,3084390000
-2007-08-24 00:00:00,1462.34,1479.4,1460.54,1479.37,2541400000
-2007-08-27 00:00:00,1479.36,1479.36,1465.98,1466.79,2406180000
-2007-08-28 00:00:00,1466.72,1466.72,1432.01,1432.36,3078090000
-2007-08-29 00:00:00,1432.01,1463.76,1432.01,1463.76,2824070000
-2007-08-30 00:00:00,1463.67,1468.43,1451.25,1457.64,2582960000
-2007-08-31 00:00:00,1457.61,1481.47,1457.61,1473.99,2731610000
-2007-09-04 00:00:00,1473.96,1496.4,1472.15,1489.42,2766600000
-2007-09-05 00:00:00,1488.76,1488.76,1466.34,1472.29,2991600000
-2007-09-06 00:00:00,1472.03,1481.49,1467.41,1478.55,2459590000
-2007-09-07 00:00:00,1478.55,1478.55,1449.07,1453.55,3191080000
-2007-09-10 00:00:00,1453.5,1462.25,1439.29,1451.7,2835720000
-2007-09-11 00:00:00,1451.69,1472.48,1451.69,1471.49,3015330000
-2007-09-12 00:00:00,1471.1,1479.5,1465.75,1471.56,2885720000
-2007-09-13 00:00:00,1471.47,1489.58,1471.47,1483.95,2877080000
-2007-09-14 00:00:00,1483.95,1485.99,1473.18,1484.25,2641740000
-2007-09-17 00:00:00,1484.24,1484.24,1471.82,1476.65,2598390000
-2007-09-18 00:00:00,1476.63,1519.89,1476.63,1519.78,3708940000
-2007-09-19 00:00:00,1519.75,1538.74,1519.75,1529.03,3846750000
-2007-09-20 00:00:00,1528.69,1529.14,1516.42,1518.75,2957700000
-2007-09-21 00:00:00,1518.75,1530.89,1518.75,1525.75,3679460000
-2007-09-24 00:00:00,1525.75,1530.18,1516.15,1517.73,3131310000
-2007-09-25 00:00:00,1516.34,1518.27,1507.13,1517.21,3187770000
-2007-09-26 00:00:00,1518.62,1529.39,1518.62,1525.42,3237390000
-2007-09-27 00:00:00,1527.32,1532.46,1525.81,1531.38,2872180000
-2007-09-28 00:00:00,1531.24,1533.74,1521.99,1526.75,2925350000
-2007-10-01 00:00:00,1527.29,1549.02,1527.25,1547.04,3281990000
-2007-10-02 00:00:00,1546.96,1548.01,1540.37,1546.63,3101910000
-2007-10-03 00:00:00,1545.8,1545.84,1536.34,1539.59,3065320000
-2007-10-04 00:00:00,1539.91,1544.02,1537.63,1542.84,2690430000
-2007-10-05 00:00:00,1543.84,1561.91,1543.84,1557.59,2919030000
-2007-10-08 00:00:00,1556.51,1556.51,1549.0,1552.58,2040650000
-2007-10-09 00:00:00,1553.18,1565.26,1551.82,1565.15,2932040000
-2007-10-10 00:00:00,1564.98,1565.42,1555.46,1562.47,3044760000
-2007-10-11 00:00:00,1564.72,1576.09,1546.72,1554.41,3911260000
-2007-10-12 00:00:00,1555.41,1563.03,1554.09,1561.8,2788690000
-2007-10-15 00:00:00,1562.25,1564.74,1540.81,1548.71,3139290000
-2007-10-16 00:00:00,1547.81,1547.81,1536.29,1538.53,3234560000
-2007-10-17 00:00:00,1544.44,1550.66,1526.01,1541.24,3638070000
-2007-10-18 00:00:00,1539.29,1542.79,1531.76,1540.08,3203210000
-2007-10-19 00:00:00,1540.0,1540.0,1500.26,1500.63,4160970000
-2007-10-22 00:00:00,1497.79,1508.06,1490.4,1506.33,3471830000
-2007-10-23 00:00:00,1509.3,1520.01,1503.61,1519.59,3309120000
-2007-10-24 00:00:00,1516.61,1517.23,1489.56,1515.88,4003300000
-2007-10-25 00:00:00,1516.15,1523.24,1500.46,1514.4,4183960000
-2007-10-26 00:00:00,1522.17,1535.53,1520.18,1535.28,3612120000
-2007-10-29 00:00:00,1536.92,1544.67,1536.43,1540.98,3124480000
-2007-10-30 00:00:00,1539.42,1539.42,1529.55,1531.02,3212520000
-2007-10-31 00:00:00,1532.15,1552.76,1529.4,1549.38,3953070000
-2007-11-01 00:00:00,1545.79,1545.79,1506.66,1508.44,4241470000
-2007-11-02 00:00:00,1511.07,1513.15,1492.53,1509.65,4285990000
-2007-11-05 00:00:00,1505.61,1510.84,1489.95,1502.17,3819330000
-2007-11-06 00:00:00,1505.33,1520.77,1499.07,1520.27,3879160000
-2007-11-07 00:00:00,1515.46,1515.46,1475.04,1475.62,4353160000
-2007-11-08 00:00:00,1475.27,1482.5,1450.31,1474.77,5439720000
-2007-11-09 00:00:00,1467.59,1474.09,1448.51,1453.7,4587050000
-2007-11-12 00:00:00,1453.66,1464.94,1438.53,1439.18,4192520000
-2007-11-13 00:00:00,1441.35,1481.37,1441.35,1481.05,4141310000
-2007-11-14 00:00:00,1483.4,1492.14,1466.47,1470.58,4031470000
-2007-11-15 00:00:00,1468.04,1472.67,1443.49,1451.15,3941010000
-2007-11-16 00:00:00,1453.09,1462.18,1443.99,1458.74,4168870000
-2007-11-19 00:00:00,1456.7,1456.7,1430.42,1433.27,4119650000
-2007-11-20 00:00:00,1434.51,1452.64,1419.28,1439.7,4875150000
-2007-11-21 00:00:00,1434.71,1436.4,1415.64,1416.77,4076230000
-2007-11-23 00:00:00,1417.62,1440.86,1417.62,1440.7,1612720000
-2007-11-26 00:00:00,1440.74,1446.09,1406.1,1407.22,3706470000
-2007-11-27 00:00:00,1409.59,1429.49,1407.43,1428.23,4320720000
-2007-11-28 00:00:00,1432.95,1471.62,1432.95,1469.02,4508020000
-2007-11-29 00:00:00,1467.41,1473.81,1458.36,1469.72,3524730000
-2007-11-30 00:00:00,1471.83,1488.94,1470.89,1481.14,4422200000
-2007-12-03 00:00:00,1479.63,1481.16,1470.08,1472.42,3323250000
-2007-12-04 00:00:00,1471.34,1471.34,1460.66,1462.79,3343620000
-2007-12-05 00:00:00,1465.22,1486.09,1465.22,1485.01,3663660000
-2007-12-06 00:00:00,1484.59,1508.02,1482.19,1507.34,3568570000
-2007-12-07 00:00:00,1508.6,1510.63,1502.66,1504.66,3177710000
-2007-12-10 00:00:00,1505.11,1518.27,1504.96,1515.96,2911760000
-2007-12-11 00:00:00,1516.68,1523.57,1475.99,1477.65,4080180000
-2007-12-12 00:00:00,1487.58,1511.96,1468.23,1486.59,4482120000
-2007-12-13 00:00:00,1483.27,1489.4,1469.21,1488.41,3635170000
-2007-12-14 00:00:00,1486.19,1486.67,1467.78,1467.95,3401050000
-2007-12-17 00:00:00,1465.05,1465.05,1445.43,1445.9,3569030000
-2007-12-18 00:00:00,1445.92,1460.16,1435.65,1454.98,3723690000
-2007-12-19 00:00:00,1454.7,1464.42,1445.31,1453.0,3401300000
-2007-12-20 00:00:00,1456.42,1461.53,1447.22,1460.12,3526890000
-2007-12-21 00:00:00,1463.19,1485.4,1463.19,1484.46,4508590000
-2007-12-24 00:00:00,1484.55,1497.63,1484.55,1496.45,1267420000
-2007-12-26 00:00:00,1495.12,1498.85,1488.2,1497.66,2010500000
-2007-12-27 00:00:00,1495.05,1495.05,1475.86,1476.27,2365770000
-2007-12-28 00:00:00,1479.83,1488.01,1471.7,1478.49,2420510000
-2007-12-31 00:00:00,1475.25,1475.83,1465.13,1468.36,2440880000
-2008-01-02 00:00:00,1467.97,1471.77,1442.07,1447.16,3452650000
-2008-01-03 00:00:00,1447.55,1456.8,1443.73,1447.16,3429500000
-2008-01-04 00:00:00,1444.01,1444.01,1411.19,1411.63,4166000000
-2008-01-07 00:00:00,1414.07,1423.87,1403.45,1416.18,4221260000
-2008-01-08 00:00:00,1415.71,1430.28,1388.3,1390.19,4705390000
-2008-01-09 00:00:00,1390.25,1409.19,1378.7,1409.13,5351030000
-2008-01-10 00:00:00,1406.78,1429.09,1395.31,1420.33,5170490000
-2008-01-11 00:00:00,1419.91,1419.91,1394.83,1401.02,4495840000
-2008-01-14 00:00:00,1402.91,1417.89,1402.91,1416.25,3682090000
-2008-01-15 00:00:00,1411.88,1411.88,1380.6,1380.95,4601640000
-2008-01-16 00:00:00,1377.41,1391.99,1364.27,1373.2,5440620000
-2008-01-17 00:00:00,1374.79,1377.72,1330.67,1333.25,5303130000
-2008-01-18 00:00:00,1333.9,1350.28,1312.51,1325.19,6004840000
-2008-01-22 00:00:00,1312.94,1322.09,1274.29,1310.5,6544690000
-2008-01-23 00:00:00,1310.41,1339.09,1270.05,1338.6,3241680000
-2008-01-24 00:00:00,1340.13,1355.15,1334.31,1352.07,5735300000
-2008-01-25 00:00:00,1357.32,1368.56,1327.5,1330.61,4882250000
-2008-01-28 00:00:00,1330.7,1353.97,1322.26,1353.96,4100930000
-2008-01-29 00:00:00,1355.94,1364.93,1350.19,1362.3,4232960000
-2008-01-30 00:00:00,1362.22,1385.86,1352.95,1355.81,4742760000
-2008-01-31 00:00:00,1351.98,1385.62,1334.08,1378.55,4970290000
-2008-02-01 00:00:00,1378.6,1396.02,1375.93,1395.42,4650770000
-2008-02-04 00:00:00,1395.38,1395.38,1379.69,1380.82,3495780000
-2008-02-05 00:00:00,1380.28,1380.28,1336.64,1336.64,4315740000
-2008-02-06 00:00:00,1339.48,1351.96,1324.34,1326.45,4008120000
-2008-02-07 00:00:00,1324.01,1347.16,1316.75,1336.91,4589160000
-2008-02-08 00:00:00,1336.88,1341.22,1321.06,1331.29,3768490000
-2008-02-11 00:00:00,1331.92,1341.4,1320.32,1339.13,3593140000
-2008-02-12 00:00:00,1340.55,1362.1,1339.36,1348.86,4044640000
-2008-02-13 00:00:00,1353.12,1369.23,1350.78,1367.21,3856420000
-2008-02-14 00:00:00,1367.33,1368.16,1347.31,1348.86,3644760000
-2008-02-15 00:00:00,1347.52,1350.0,1338.13,1349.99,3583300000
-2008-02-19 00:00:00,1355.86,1367.28,1345.05,1348.78,3613550000
-2008-02-20 00:00:00,1348.39,1363.71,1336.55,1360.03,3870520000
-2008-02-21 00:00:00,1362.21,1367.94,1339.34,1342.53,3696660000
-2008-02-22 00:00:00,1344.22,1354.3,1327.04,1353.11,3572660000
-2008-02-25 00:00:00,1352.75,1374.36,1346.03,1371.8,3866350000
-2008-02-26 00:00:00,1371.76,1387.34,1363.29,1381.29,4096060000
-2008-02-27 00:00:00,1378.95,1388.34,1372.0,1380.02,3904700000
-2008-02-28 00:00:00,1378.16,1378.16,1363.16,1367.68,3938580000
-2008-02-29 00:00:00,1364.07,1364.07,1325.42,1330.63,4426730000
-2008-03-03 00:00:00,1330.45,1335.13,1320.04,1331.34,4117570000
-2008-03-04 00:00:00,1329.58,1331.03,1307.39,1326.75,4757180000
-2008-03-05 00:00:00,1327.69,1344.19,1320.22,1333.7,4277710000
-2008-03-06 00:00:00,1332.2,1332.2,1303.42,1304.34,4323460000
-2008-03-07 00:00:00,1301.53,1313.24,1282.43,1293.37,4565410000
-2008-03-10 00:00:00,1293.16,1295.01,1272.66,1273.37,4261240000
-2008-03-11 00:00:00,1274.4,1320.65,1274.4,1320.65,5109080000
-2008-03-12 00:00:00,1321.13,1333.26,1307.86,1308.77,4414280000
-2008-03-13 00:00:00,1305.26,1321.68,1282.11,1315.48,5073360000
-2008-03-14 00:00:00,1316.05,1321.47,1274.86,1288.14,5153780000
-2008-03-17 00:00:00,1283.21,1287.5,1256.98,1276.6,5683010000
-2008-03-18 00:00:00,1277.16,1330.74,1277.16,1330.74,5335630000
-2008-03-19 00:00:00,1330.97,1341.51,1298.42,1298.42,1203830000
-2008-03-20 00:00:00,1299.67,1330.67,1295.22,1329.51,6145220000
-2008-03-24 00:00:00,1330.29,1359.68,1330.29,1349.88,4499000000
-2008-03-25 00:00:00,1349.07,1357.47,1341.21,1352.99,4145120000
-2008-03-26 00:00:00,1352.45,1352.45,1336.41,1341.13,4055670000
-2008-03-27 00:00:00,1340.34,1345.62,1325.66,1325.76,4037930000
-2008-03-28 00:00:00,1327.02,1334.87,1312.95,1315.22,3686980000
-2008-03-31 00:00:00,1315.92,1328.52,1312.81,1322.7,4188990000
-2008-04-01 00:00:00,1326.41,1370.18,1326.41,1370.18,4745120000
-2008-04-02 00:00:00,1369.96,1377.95,1361.55,1367.53,4320440000
-2008-04-03 00:00:00,1365.69,1375.66,1358.68,1369.31,3920100000
-2008-04-04 00:00:00,1369.85,1380.91,1362.83,1370.4,3703100000
-2008-04-07 00:00:00,1373.69,1386.74,1369.02,1372.54,3747780000
-2008-04-08 00:00:00,1370.16,1370.16,1360.62,1365.54,3602500000
-2008-04-09 00:00:00,1365.5,1368.39,1349.97,1354.49,3556670000
-2008-04-10 00:00:00,1355.37,1367.24,1350.11,1360.55,3686150000
-2008-04-11 00:00:00,1357.98,1357.98,1331.21,1332.83,3723790000
-2008-04-14 00:00:00,1332.2,1335.64,1326.16,1328.32,3565020000
-2008-04-15 00:00:00,1331.72,1337.72,1324.35,1334.43,3581230000
-2008-04-16 00:00:00,1337.02,1365.49,1337.02,1364.71,4260370000
-2008-04-17 00:00:00,1363.37,1368.6,1357.25,1365.56,3713880000
-2008-04-18 00:00:00,1369.0,1395.9,1369.0,1390.33,4222380000
-2008-04-21 00:00:00,1387.72,1390.23,1379.25,1388.17,3420570000
-2008-04-22 00:00:00,1386.43,1386.43,1369.84,1375.94,3821900000
-2008-04-23 00:00:00,1378.4,1387.87,1372.24,1379.93,4103610000
-2008-04-24 00:00:00,1380.52,1397.72,1371.09,1388.82,4461660000
-2008-04-25 00:00:00,1387.88,1399.11,1379.98,1397.84,3891150000
-2008-04-28 00:00:00,1397.96,1402.9,1394.4,1396.37,3607000000
-2008-04-29 00:00:00,1395.61,1397.0,1386.7,1390.94,3815320000
-2008-04-30 00:00:00,1391.22,1404.57,1384.25,1385.59,4508890000
-2008-05-01 00:00:00,1385.97,1410.07,1383.07,1409.34,4448780000
-2008-05-02 00:00:00,1409.16,1422.72,1406.25,1413.9,3953030000
-2008-05-05 00:00:00,1415.34,1415.34,1404.37,1407.49,3410090000
-2008-05-06 00:00:00,1405.6,1421.57,1397.1,1418.26,3924100000
-2008-05-07 00:00:00,1417.49,1419.54,1391.16,1392.57,4075860000
-2008-05-08 00:00:00,1394.29,1402.35,1389.39,1397.68,3827550000
-2008-05-09 00:00:00,1394.9,1394.9,1384.11,1388.28,3518620000
-2008-05-12 00:00:00,1389.4,1404.06,1386.2,1403.58,3370630000
-2008-05-13 00:00:00,1404.4,1406.3,1396.26,1403.04,4018590000
-2008-05-14 00:00:00,1405.65,1420.19,1405.65,1408.66,3979370000
-2008-05-15 00:00:00,1408.36,1424.4,1406.87,1423.57,3836480000
-2008-05-16 00:00:00,1423.89,1425.82,1414.35,1425.35,3842590000
-2008-05-19 00:00:00,1425.28,1440.24,1421.63,1426.63,3683970000
-2008-05-20 00:00:00,1424.49,1424.49,1409.09,1413.4,3854320000
-2008-05-21 00:00:00,1414.06,1419.12,1388.81,1390.71,4517990000
-2008-05-22 00:00:00,1390.83,1399.07,1390.23,1394.35,3955960000
-2008-05-23 00:00:00,1392.2,1392.2,1373.72,1375.93,3516380000
-2008-05-27 00:00:00,1375.97,1387.4,1373.07,1385.35,3588860000
-2008-05-28 00:00:00,1386.54,1391.25,1378.16,1390.84,3927240000
-2008-05-29 00:00:00,1390.5,1406.32,1388.59,1398.26,3894440000
-2008-05-30 00:00:00,1398.36,1404.46,1398.08,1400.38,3845630000
-2008-06-02 00:00:00,1399.62,1399.62,1377.79,1385.67,3714320000
-2008-06-03 00:00:00,1386.42,1393.12,1370.12,1377.65,4396380000
-2008-06-04 00:00:00,1376.26,1388.18,1371.74,1377.2,4338640000
-2008-06-05 00:00:00,1377.48,1404.05,1377.48,1404.05,4350790000
-2008-06-06 00:00:00,1400.06,1400.06,1359.9,1360.68,4771660000
-2008-06-09 00:00:00,1360.83,1370.63,1350.62,1361.76,4404570000
-2008-06-10 00:00:00,1358.98,1366.84,1351.56,1358.44,4635070000
-2008-06-11 00:00:00,1357.09,1357.09,1335.47,1335.49,4779980000
-2008-06-12 00:00:00,1335.78,1353.03,1331.29,1339.87,4734240000
-2008-06-13 00:00:00,1341.81,1360.03,1341.71,1360.03,4080420000
-2008-06-16 00:00:00,1358.85,1364.7,1352.07,1360.14,3706940000
-2008-06-17 00:00:00,1360.71,1366.59,1350.54,1350.93,3801960000
-2008-06-18 00:00:00,1349.59,1349.59,1333.4,1337.81,4573570000
-2008-06-19 00:00:00,1336.89,1347.66,1330.5,1342.83,4811670000
-2008-06-20 00:00:00,1341.02,1341.02,1314.46,1317.93,5324900000
-2008-06-23 00:00:00,1319.77,1323.78,1315.31,1318.0,4186370000
-2008-06-24 00:00:00,1317.23,1326.02,1304.42,1314.29,4705050000
-2008-06-25 00:00:00,1314.54,1335.63,1314.54,1321.97,4825640000
-2008-06-26 00:00:00,1316.29,1316.29,1283.15,1283.15,5231280000
-2008-06-27 00:00:00,1283.6,1289.45,1272.0,1278.38,6208260000
-2008-06-30 00:00:00,1278.06,1290.31,1274.86,1280.0,5032330000
-2008-07-01 00:00:00,1276.69,1285.31,1260.68,1284.91,5846290000
-2008-07-02 00:00:00,1285.82,1292.17,1261.51,1261.52,5276090000
-2008-07-03 00:00:00,1262.96,1271.48,1252.01,1262.9,3247590000
-2008-07-07 00:00:00,1262.9,1273.95,1240.68,1252.31,5265420000
-2008-07-08 00:00:00,1251.84,1274.17,1242.84,1273.7,6034110000
-2008-07-09 00:00:00,1273.38,1277.36,1244.57,1244.69,5181000000
-2008-07-10 00:00:00,1245.25,1257.65,1236.76,1253.39,5840430000
-2008-07-11 00:00:00,1248.66,1257.27,1225.35,1239.49,6742200000
-2008-07-14 00:00:00,1241.61,1253.5,1225.01,1228.3,5434860000
-2008-07-15 00:00:00,1226.83,1234.35,1200.44,1214.91,7363640000
-2008-07-16 00:00:00,1214.65,1245.52,1211.39,1245.36,6738630400
-2008-07-17 00:00:00,1246.31,1262.31,1241.49,1260.32,7365209600
-2008-07-18 00:00:00,1258.22,1262.23,1251.81,1260.68,5653280000
-2008-07-21 00:00:00,1261.82,1267.74,1255.7,1260.0,4630640000
-2008-07-22 00:00:00,1257.08,1277.42,1248.83,1277.0,6180230000
-2008-07-23 00:00:00,1278.87,1291.17,1276.06,1282.19,6705830000
-2008-07-24 00:00:00,1283.22,1283.22,1251.48,1252.54,6127980000
-2008-07-25 00:00:00,1253.51,1263.23,1251.75,1257.76,4672560000
-2008-07-28 00:00:00,1257.76,1260.09,1234.37,1234.37,4282960000
-2008-07-29 00:00:00,1236.38,1263.2,1236.38,1263.2,5414240000
-2008-07-30 00:00:00,1264.52,1284.33,1264.52,1284.26,5631330000
-2008-07-31 00:00:00,1281.37,1284.93,1265.97,1267.38,5346050000
-2008-08-01 00:00:00,1269.42,1270.52,1254.54,1260.31,4684870000
-2008-08-04 00:00:00,1253.27,1260.49,1247.45,1249.01,4562280000
-2008-08-05 00:00:00,1254.87,1284.88,1254.67,1284.88,1219310000
-2008-08-06 00:00:00,1283.99,1291.67,1276.0,1289.19,4873420000
-2008-08-07 00:00:00,1286.51,1286.51,1264.29,1266.07,5319380000
-2008-08-08 00:00:00,1266.29,1297.85,1262.11,1296.32,4966810000
-2008-08-11 00:00:00,1294.42,1313.15,1291.41,1305.32,5067310000
-2008-08-12 00:00:00,1304.79,1304.79,1285.64,1289.59,4711290000
-2008-08-13 00:00:00,1288.64,1294.03,1274.86,1285.83,4787600000
-2008-08-14 00:00:00,1282.11,1300.11,1276.84,1292.93,4064000000
-2008-08-15 00:00:00,1293.85,1302.05,1290.74,1298.2,4041820000
-2008-08-18 00:00:00,1298.14,1300.22,1274.51,1278.6,3829290000
-2008-08-19 00:00:00,1276.65,1276.65,1263.11,1266.69,4159760000
-2008-08-20 00:00:00,1267.34,1276.01,1261.16,1274.54,4555030000
-2008-08-21 00:00:00,1271.07,1281.4,1265.22,1277.72,4032590000
-2008-08-22 00:00:00,1277.59,1293.09,1277.59,1292.2,3741070000
-2008-08-25 00:00:00,1290.47,1290.47,1264.87,1266.84,3420600000
-2008-08-26 00:00:00,1267.03,1275.65,1263.21,1271.51,3587570000
-2008-08-27 00:00:00,1271.29,1285.05,1270.03,1281.66,3499610000
-2008-08-28 00:00:00,1283.79,1300.68,1283.79,1300.68,3854280000
-2008-08-29 00:00:00,1296.49,1297.59,1282.74,1282.83,3288120000
-2008-09-02 00:00:00,1287.83,1303.04,1272.2,1277.58,4783560000
-2008-09-03 00:00:00,1276.61,1280.6,1265.59,1274.98,5056980000
-2008-09-04 00:00:00,1271.8,1271.8,1232.83,1236.83,5212500000
-2008-09-05 00:00:00,1233.21,1244.94,1217.23,1242.31,5017080000
-2008-09-08 00:00:00,1249.5,1274.42,1247.12,1267.79,7351340000
-2008-09-09 00:00:00,1267.98,1268.66,1224.51,1224.51,7380630400
-2008-09-10 00:00:00,1227.5,1243.9,1221.6,1232.04,6543440000
-2008-09-11 00:00:00,1229.04,1249.98,1211.54,1249.05,6869249600
-2008-09-12 00:00:00,1245.88,1255.09,1233.81,1251.7,6273260000
-2008-09-15 00:00:00,1250.92,1250.92,1192.7,1192.7,8279510400
-2008-09-16 00:00:00,1188.31,1214.84,1169.28,1213.6,9459830400
-2008-09-17 00:00:00,1210.34,1210.34,1155.88,1156.39,9431870400
-2008-09-18 00:00:00,1157.08,1211.14,1133.5,1206.51,10082689600
-2008-09-19 00:00:00,1213.11,1265.12,1213.11,1255.08,9387169600
-2008-09-22 00:00:00,1255.37,1255.37,1205.61,1207.09,5332130000
-2008-09-23 00:00:00,1207.61,1221.15,1187.06,1188.22,5185730000
-2008-09-24 00:00:00,1188.79,1197.41,1179.79,1185.87,4820360000
-2008-09-25 00:00:00,1187.87,1220.03,1187.87,1209.18,5877640000
-2008-09-26 00:00:00,1204.47,1215.77,1187.54,1213.27,5383610000
-2008-09-29 00:00:00,1209.07,1209.07,1106.42,1106.42,7305060000
-2008-09-30 00:00:00,1113.78,1168.03,1113.78,1166.36,4937680000
-2008-10-01 00:00:00,1164.17,1167.03,1140.77,1161.06,5782130000
-2008-10-02 00:00:00,1160.64,1160.64,1111.43,1114.28,6285640000
-2008-10-03 00:00:00,1115.16,1153.82,1098.14,1099.23,6716120000
-2008-10-06 00:00:00,1097.56,1097.56,1007.97,1056.89,7956020000
-2008-10-07 00:00:00,1057.6,1072.91,996.23,996.23,7069209600
-2008-10-08 00:00:00,988.91,1021.06,970.97,984.94,8716329600
-2008-10-09 00:00:00,988.42,1005.25,909.19,909.92,6819000000
-2008-10-10 00:00:00,902.31,936.36,839.8,899.22,11456230400
-2008-10-13 00:00:00,912.75,1006.93,912.75,1003.35,7263369600
-2008-10-14 00:00:00,1009.97,1044.31,972.07,998.01,8161990400
-2008-10-15 00:00:00,994.6,994.6,903.99,907.84,6542330000
-2008-10-16 00:00:00,909.53,947.71,865.83,946.43,7984500000
-2008-10-17 00:00:00,942.29,984.64,918.74,940.55,6581780000
-2008-10-20 00:00:00,943.51,985.4,943.51,985.4,5175640000
-2008-10-21 00:00:00,980.4,985.44,952.47,955.05,5121830000
-2008-10-22 00:00:00,951.67,951.67,875.81,896.78,6147980000
-2008-10-23 00:00:00,899.08,922.83,858.44,908.11,7184180000
-2008-10-24 00:00:00,895.22,896.3,852.85,876.77,6550050000
-2008-10-27 00:00:00,874.28,893.78,846.75,848.92,5558050000
-2008-10-28 00:00:00,848.92,940.51,845.27,940.51,7096950400
-2008-10-29 00:00:00,939.51,969.97,922.26,930.09,7077800000
-2008-10-30 00:00:00,939.38,963.23,928.5,954.09,6175830000
-2008-10-31 00:00:00,953.11,984.38,944.59,968.75,6394350000
-2008-11-03 00:00:00,968.67,975.57,958.82,966.3,4492280000
-2008-11-04 00:00:00,971.31,1007.51,971.31,1005.75,5531290000
-2008-11-05 00:00:00,1001.84,1001.84,949.86,952.77,5426640000
-2008-11-06 00:00:00,952.4,952.4,899.73,904.88,6102230000
-2008-11-07 00:00:00,907.44,931.46,906.9,930.99,4931640000
-2008-11-10 00:00:00,936.75,951.95,907.47,919.21,4572000000
-2008-11-11 00:00:00,917.15,917.15,884.9,898.95,4998340000
-2008-11-12 00:00:00,893.39,893.39,850.48,852.3,5764180000
-2008-11-13 00:00:00,853.13,913.01,818.69,911.29,7849120000
-2008-11-14 00:00:00,904.36,916.88,869.88,873.29,5881030000
-2008-11-17 00:00:00,873.23,882.29,848.98,850.75,4927490000
-2008-11-18 00:00:00,852.34,865.9,826.84,859.12,6679470000
-2008-11-19 00:00:00,859.03,864.57,806.18,806.58,6548600000
-2008-11-20 00:00:00,805.87,820.52,747.78,752.44,9093740000
-2008-11-21 00:00:00,755.84,801.2,741.02,800.03,9495900000
-2008-11-24 00:00:00,801.2,865.6,801.2,851.81,7879440000
-2008-11-25 00:00:00,853.4,868.94,834.99,857.39,6952700000
-2008-11-26 00:00:00,852.9,887.68,841.37,887.68,5793260000
-2008-11-28 00:00:00,886.89,896.25,881.21,896.24,2740860000
-2008-12-01 00:00:00,888.61,888.61,815.69,816.21,6052010000
-2008-12-02 00:00:00,817.94,850.54,817.94,848.81,6170100000
-2008-12-03 00:00:00,843.6,873.12,827.6,870.74,6221880000
-2008-12-04 00:00:00,869.75,875.6,833.6,845.22,5860390000
-2008-12-05 00:00:00,844.43,879.42,818.41,876.07,6165370000
-2008-12-08 00:00:00,882.71,918.57,882.71,909.7,6553600000
-2008-12-09 00:00:00,906.48,916.26,885.38,888.67,5693110000
-2008-12-10 00:00:00,892.17,908.27,885.45,899.24,5942130000
-2008-12-11 00:00:00,898.35,904.63,868.73,873.59,5513840000
-2008-12-12 00:00:00,871.79,883.24,851.35,879.73,5959590000
-2008-12-15 00:00:00,881.07,884.63,857.72,868.57,4982390000
-2008-12-16 00:00:00,871.53,914.66,871.53,913.18,6009780000
-2008-12-17 00:00:00,908.16,918.85,895.94,904.42,5907380000
-2008-12-18 00:00:00,905.98,911.02,877.44,885.28,5675000000
-2008-12-19 00:00:00,886.96,905.47,883.02,887.88,6705310000
-2008-12-22 00:00:00,887.2,887.37,857.09,871.63,4869850000
-2008-12-23 00:00:00,874.31,880.44,860.1,863.16,4051970000
-2008-12-24 00:00:00,863.87,869.79,861.44,868.15,1546550000
-2008-12-26 00:00:00,869.51,873.74,866.52,872.8,1880050000
-2008-12-29 00:00:00,872.37,873.7,857.07,869.42,3323430000
-2008-12-30 00:00:00,870.58,891.12,870.58,890.64,3627800000
-2008-12-31 00:00:00,890.59,910.32,889.67,903.25,4172940000
-2009-01-02 00:00:00,902.99,934.73,899.35,931.8,4048270000
-2009-01-05 00:00:00,929.17,936.63,919.53,927.45,5413910000
-2009-01-06 00:00:00,931.17,943.85,927.28,934.7,5392620000
-2009-01-07 00:00:00,927.45,927.45,902.37,906.65,4704940000
-2009-01-08 00:00:00,905.73,910.0,896.81,909.73,4991550000
-2009-01-09 00:00:00,909.91,911.93,888.31,890.35,4716500000
-2009-01-12 00:00:00,890.4,890.4,864.32,870.26,4725050000
-2009-01-13 00:00:00,869.79,877.02,862.02,871.79,5017470000
-2009-01-14 00:00:00,867.28,867.28,836.93,842.62,5407880000
-2009-01-15 00:00:00,841.99,851.59,817.04,843.74,7807350400
-2009-01-16 00:00:00,844.45,858.13,830.66,850.12,6786040000
-2009-01-20 00:00:00,849.64,849.64,804.47,805.22,6375230000
-2009-01-21 00:00:00,806.77,841.72,804.3,840.24,6467830000
-2009-01-22 00:00:00,839.74,839.74,811.29,827.5,5843830000
-2009-01-23 00:00:00,822.16,838.61,806.07,831.95,5832160000
-2009-01-26 00:00:00,832.5,852.53,827.69,836.57,6039940000
-2009-01-27 00:00:00,837.3,850.45,835.4,845.71,5353260000
-2009-01-28 00:00:00,845.73,877.86,845.73,874.09,6199180000
-2009-01-29 00:00:00,868.89,868.89,844.15,845.14,5067060000
-2009-01-30 00:00:00,845.69,851.66,821.67,825.88,5350580000
-2009-02-02 00:00:00,823.09,830.78,812.87,825.44,5673270000
-2009-02-03 00:00:00,825.69,842.6,821.98,838.51,5886310000
-2009-02-04 00:00:00,837.77,851.85,829.18,832.23,6420450000
-2009-02-05 00:00:00,831.75,850.55,819.91,845.85,6624030000
-2009-02-06 00:00:00,846.09,870.75,845.42,868.6,6484100000
-2009-02-09 00:00:00,868.24,875.01,861.65,869.89,5574370000
-2009-02-10 00:00:00,866.87,868.05,822.99,827.16,6770169600
-2009-02-11 00:00:00,827.41,838.22,822.3,833.74,5926460000
-2009-02-12 00:00:00,829.91,835.48,808.06,835.19,6476460000
-2009-02-13 00:00:00,833.95,839.43,825.21,826.84,5296650000
-2009-02-17 00:00:00,818.61,818.61,789.17,789.17,5907820000
-2009-02-18 00:00:00,791.06,796.17,780.43,788.42,5740710000
-2009-02-19 00:00:00,787.91,797.58,777.03,778.94,5746940000
-2009-02-20 00:00:00,775.87,778.69,754.25,770.05,8210590400
-2009-02-23 00:00:00,773.25,777.85,742.37,743.33,6509300000
-2009-02-24 00:00:00,744.69,775.49,744.69,773.14,7234489600
-2009-02-25 00:00:00,770.64,780.12,752.89,764.9,7483640000
-2009-02-26 00:00:00,765.76,779.42,751.75,752.83,7599969600
-2009-02-27 00:00:00,749.93,751.27,734.52,735.09,8926480000
-2009-03-02 00:00:00,729.57,729.57,699.7,700.82,7868289600
-2009-03-03 00:00:00,704.44,711.67,692.3,696.33,7583230400
-2009-03-04 00:00:00,698.6,724.12,698.6,712.87,7673620000
-2009-03-05 00:00:00,708.27,708.27,677.93,682.55,7507249600
-2009-03-06 00:00:00,684.04,699.09,666.79,683.38,7331830400
-2009-03-09 00:00:00,680.76,695.27,672.88,676.53,7277320000
-2009-03-10 00:00:00,679.28,719.6,679.28,719.6,8618329600
-2009-03-11 00:00:00,719.59,731.92,713.85,721.36,7287809600
-2009-03-12 00:00:00,720.89,752.63,714.76,750.74,7326630400
-2009-03-13 00:00:00,751.97,758.29,742.46,756.55,6787089600
-2009-03-16 00:00:00,758.84,774.53,753.37,753.89,7883540000
-2009-03-17 00:00:00,753.88,778.12,749.93,778.12,6156800000
-2009-03-18 00:00:00,776.01,803.04,765.64,794.35,9098449600
-2009-03-19 00:00:00,797.92,803.24,781.82,784.04,9033870400
-2009-03-20 00:00:00,784.58,788.91,766.2,768.54,7643720000
-2009-03-23 00:00:00,772.31,823.37,772.31,822.92,7715769600
-2009-03-24 00:00:00,820.6,823.65,805.48,806.12,6767980000
-2009-03-25 00:00:00,806.81,826.78,791.37,813.88,7687180000
-2009-03-26 00:00:00,814.06,832.98,814.06,832.86,6992960000
-2009-03-27 00:00:00,828.68,828.68,813.43,815.94,5600210000
-2009-03-30 00:00:00,809.07,809.07,779.81,787.53,5912660000
-2009-03-31 00:00:00,790.88,810.48,790.88,797.87,6089100000
-2009-04-01 00:00:00,793.59,813.62,783.32,811.08,6034140000
-2009-04-02 00:00:00,814.53,845.61,814.53,834.38,7542809600
-2009-04-03 00:00:00,835.13,842.5,826.7,842.5,5855640000
-2009-04-06 00:00:00,839.75,839.75,822.79,835.48,6210000000
-2009-04-07 00:00:00,834.12,834.12,814.53,815.55,5155580000
-2009-04-08 00:00:00,816.76,828.42,814.84,825.16,5938460000
-2009-04-09 00:00:00,829.29,856.91,829.29,856.56,7600710400
-2009-04-13 00:00:00,855.33,864.31,845.35,858.73,6434890000
-2009-04-14 00:00:00,856.88,856.88,840.25,841.5,7569840000
-2009-04-15 00:00:00,839.44,852.93,835.58,852.06,6241100000
-2009-04-16 00:00:00,854.54,870.35,847.04,865.3,6598670000
-2009-04-17 00:00:00,865.18,875.63,860.87,869.6,7352009600
-2009-04-20 00:00:00,868.27,868.27,832.39,832.39,6973960000
-2009-04-21 00:00:00,831.25,850.09,826.83,850.08,7436489600
-2009-04-22 00:00:00,847.26,861.78,840.57,843.55,7327860000
-2009-04-23 00:00:00,844.62,852.87,835.45,851.92,6563100000
-2009-04-24 00:00:00,853.91,871.8,853.91,866.23,7114440000
-2009-04-27 00:00:00,862.82,868.83,854.65,857.51,5613460000
-2009-04-28 00:00:00,854.48,864.48,847.12,855.16,6328000000
-2009-04-29 00:00:00,856.85,882.06,856.85,873.64,6101620000
-2009-04-30 00:00:00,876.59,888.7,868.51,872.81,6862540000
-2009-05-01 00:00:00,872.74,880.48,866.1,877.52,5312170000
-2009-05-04 00:00:00,879.21,907.85,879.21,907.24,7038840000
-2009-05-05 00:00:00,906.1,907.7,897.34,903.8,6882860000
-2009-05-06 00:00:00,903.95,920.28,903.95,919.53,8555040000
-2009-05-07 00:00:00,919.58,929.58,901.36,907.39,9120100000
-2009-05-08 00:00:00,909.03,930.17,909.03,929.23,8163280000
-2009-05-11 00:00:00,922.99,922.99,908.68,909.24,6150600000
-2009-05-12 00:00:00,910.52,915.57,896.46,908.35,6871750400
-2009-05-13 00:00:00,905.4,905.4,882.8,883.92,7091820000
-2009-05-14 00:00:00,884.24,898.36,882.52,893.07,6134870000
-2009-05-15 00:00:00,892.76,896.97,878.94,882.88,5439720000
-2009-05-18 00:00:00,886.07,910.0,886.07,909.71,5702150000
-2009-05-19 00:00:00,909.67,916.39,905.22,908.13,6616270000
-2009-05-20 00:00:00,908.62,924.6,901.37,903.47,8205060000
-2009-05-21 00:00:00,900.42,900.42,879.61,888.33,6019840000
-2009-05-22 00:00:00,888.68,896.65,883.75,887.0,5155320000
-2009-05-26 00:00:00,887.0,911.76,881.46,910.33,5667050000
-2009-05-27 00:00:00,909.95,913.84,891.87,893.06,5698800000
-2009-05-28 00:00:00,892.96,909.45,887.6,906.83,5738980000
-2009-05-29 00:00:00,907.02,920.02,903.56,919.14,6050420000
-2009-06-01 00:00:00,923.26,947.77,923.26,942.87,6370440000
-2009-06-02 00:00:00,942.87,949.38,938.46,944.74,5987340000
-2009-06-03 00:00:00,942.51,942.51,923.85,931.76,5323770000
-2009-06-04 00:00:00,932.49,942.47,929.32,942.46,5352890000
-2009-06-05 00:00:00,945.67,951.69,934.13,940.09,5277910000
-2009-06-08 00:00:00,938.12,946.33,926.44,939.14,4483430000
-2009-06-09 00:00:00,940.35,946.92,936.15,942.43,4439950000
-2009-06-10 00:00:00,942.73,949.77,927.97,939.15,5379420000
-2009-06-11 00:00:00,939.04,956.23,939.04,944.89,5500840000
-2009-06-12 00:00:00,943.44,946.3,935.66,946.21,4528120000
-2009-06-15 00:00:00,942.45,942.45,919.65,923.72,4697880000
-2009-06-16 00:00:00,925.6,928.0,911.6,911.97,4951200000
-2009-06-17 00:00:00,911.89,918.44,903.78,910.71,5523650000
-2009-06-18 00:00:00,910.86,921.93,907.94,918.37,4684010000
-2009-06-19 00:00:00,919.96,927.09,915.8,921.23,5713390000
-2009-06-22 00:00:00,918.13,918.13,893.04,893.04,4903940000
-2009-06-23 00:00:00,893.46,898.69,888.86,895.1,5071020000
-2009-06-24 00:00:00,896.31,910.85,896.31,900.94,4636720000
-2009-06-25 00:00:00,899.45,921.42,896.27,920.26,4911240000
-2009-06-26 00:00:00,918.84,922.0,913.03,918.9,6076660000
-2009-06-29 00:00:00,919.86,927.99,916.18,927.23,4211760000
-2009-06-30 00:00:00,927.15,930.01,912.86,919.32,4627570000
-2009-07-01 00:00:00,920.82,931.92,920.82,923.33,3919400000
-2009-07-02 00:00:00,921.24,921.24,896.42,896.42,3931000000
-2009-07-06 00:00:00,894.27,898.72,886.36,898.72,4712580000
-2009-07-07 00:00:00,898.6,898.6,879.93,881.03,4673300000
-2009-07-08 00:00:00,881.9,886.8,869.32,879.56,5721780000
-2009-07-09 00:00:00,881.28,887.86,878.45,882.68,4347170000
-2009-07-10 00:00:00,880.03,883.57,872.81,879.13,3912080000
-2009-07-13 00:00:00,879.57,901.05,875.32,901.05,4499440000
-2009-07-14 00:00:00,900.77,905.84,896.5,905.84,4149030000
-2009-07-15 00:00:00,910.15,933.95,910.15,932.68,5238830000
-2009-07-16 00:00:00,930.17,943.96,927.45,940.74,4898640000
-2009-07-17 00:00:00,940.56,941.89,934.65,940.38,5141380000
-2009-07-20 00:00:00,942.07,951.62,940.99,951.13,4853150000
-2009-07-21 00:00:00,951.97,956.53,943.22,954.58,5309300000
-2009-07-22 00:00:00,953.4,959.83,947.75,954.07,4634100000
-2009-07-23 00:00:00,954.07,979.42,953.27,976.29,5761650000
-2009-07-24 00:00:00,972.16,979.79,965.95,979.26,4458300000
-2009-07-27 00:00:00,978.63,982.49,972.29,982.18,4631290000
-2009-07-28 00:00:00,981.48,982.35,969.35,979.62,5490350000
-2009-07-29 00:00:00,977.66,977.76,968.65,975.15,5178770000
-2009-07-30 00:00:00,976.01,996.68,976.01,986.75,6035180000
-2009-07-31 00:00:00,986.8,993.18,982.85,987.48,5139070000
-2009-08-03 00:00:00,990.22,1003.61,990.22,1002.63,5603440000
-2009-08-04 00:00:00,1001.41,1007.12,996.68,1005.65,5713700000
-2009-08-05 00:00:00,1005.41,1006.64,994.31,1002.72,7242120000
-2009-08-06 00:00:00,1004.06,1008.0,992.49,997.08,6753380000
-2009-08-07 00:00:00,999.83,1018.0,999.83,1010.48,6827089600
-2009-08-10 00:00:00,1008.89,1010.12,1000.99,1007.1,5406080000
-2009-08-11 00:00:00,1005.77,1005.77,992.4,994.35,5773160000
-2009-08-12 00:00:00,994.0,1012.78,993.36,1005.81,5498170000
-2009-08-13 00:00:00,1005.86,1013.14,1000.82,1012.73,5250660000
-2009-08-14 00:00:00,1012.23,1012.6,994.6,1004.09,4940750000
-2009-08-17 00:00:00,998.18,998.18,978.51,979.73,4088570000
-2009-08-18 00:00:00,980.62,991.2,980.62,989.67,4198970000
-2009-08-19 00:00:00,986.88,999.61,980.62,996.46,4257000000
-2009-08-20 00:00:00,996.41,1008.92,996.39,1007.37,4893160000
-2009-08-21 00:00:00,1009.06,1027.59,1009.06,1026.13,5885550000
-2009-08-24 00:00:00,1026.59,1035.82,1022.48,1025.57,6302450000
-2009-08-25 00:00:00,1026.63,1037.75,1026.21,1028.0,5768740000
-2009-08-26 00:00:00,1027.35,1032.47,1021.57,1028.12,5080060000
-2009-08-27 00:00:00,1027.81,1033.33,1016.2,1030.98,5785880000
-2009-08-28 00:00:00,1031.62,1039.47,1023.13,1028.93,5785780000
-2009-08-31 00:00:00,1025.21,1025.21,1014.62,1020.62,5004560000
-2009-09-01 00:00:00,1019.52,1028.45,996.28,998.04,6862360000
-2009-09-02 00:00:00,996.07,1000.34,991.97,994.75,5842730000
-2009-09-03 00:00:00,996.12,1003.43,992.25,1003.24,4624280000
-2009-09-04 00:00:00,1003.84,1016.48,1001.65,1016.4,4097370000
-2009-09-08 00:00:00,1018.67,1026.07,1018.67,1025.39,5235160000
-2009-09-09 00:00:00,1025.36,1036.34,1023.97,1033.37,5202550000
-2009-09-10 00:00:00,1032.99,1044.14,1028.04,1044.14,5191380000
-2009-09-11 00:00:00,1043.92,1048.18,1038.4,1042.73,4922600000
-2009-09-14 00:00:00,1040.15,1049.74,1035.0,1049.34,4979610000
-2009-09-15 00:00:00,1049.03,1056.04,1043.42,1052.63,6185620000
-2009-09-16 00:00:00,1053.99,1068.76,1052.87,1068.76,6793529600
-2009-09-17 00:00:00,1067.87,1074.77,1061.2,1065.49,6668110000
-2009-09-18 00:00:00,1066.6,1071.52,1064.27,1068.3,5607970000
-2009-09-21 00:00:00,1067.14,1067.28,1057.46,1064.66,4615280000
-2009-09-22 00:00:00,1066.35,1073.81,1066.35,1071.66,5246600000
-2009-09-23 00:00:00,1072.69,1080.15,1060.39,1060.87,5531930000
-2009-09-24 00:00:00,1062.56,1066.29,1045.85,1050.78,5505610000
-2009-09-25 00:00:00,1049.48,1053.47,1041.17,1044.38,4507090000
-2009-09-28 00:00:00,1045.38,1065.13,1045.38,1062.98,3726950000
-2009-09-29 00:00:00,1063.69,1069.62,1057.83,1060.61,4949900000
-2009-09-30 00:00:00,1061.02,1063.4,1046.47,1057.08,5998860000
-2009-10-01 00:00:00,1054.91,1054.91,1029.45,1029.85,5791450000
-2009-10-02 00:00:00,1029.71,1030.6,1019.95,1025.21,5583240000
-2009-10-05 00:00:00,1026.87,1042.58,1025.92,1040.46,4313310000
-2009-10-06 00:00:00,1042.02,1060.55,1042.02,1054.72,5029840000
-2009-10-07 00:00:00,1053.65,1058.02,1050.1,1057.58,4238220000
-2009-10-08 00:00:00,1060.03,1070.67,1060.03,1065.48,4988400000
-2009-10-09 00:00:00,1065.28,1071.51,1063.0,1071.49,3763780000
-2009-10-12 00:00:00,1071.63,1079.46,1071.63,1076.19,3710430000
-2009-10-13 00:00:00,1074.96,1075.3,1066.71,1073.19,4320480000
-2009-10-14 00:00:00,1078.68,1093.17,1078.68,1092.02,5406420000
-2009-10-15 00:00:00,1090.36,1096.56,1086.41,1096.56,5369780000
-2009-10-16 00:00:00,1094.67,1094.67,1081.53,1087.68,4894740000
-2009-10-19 00:00:00,1088.22,1100.17,1086.48,1097.91,4619240000
-2009-10-20 00:00:00,1098.64,1098.64,1086.16,1091.06,5396930000
-2009-10-21 00:00:00,1090.36,1101.36,1080.77,1081.4,5616290000
-2009-10-22 00:00:00,1080.96,1095.21,1074.31,1092.91,5192410000
-2009-10-23 00:00:00,1095.62,1095.83,1075.49,1079.6,4767460000
-2009-10-26 00:00:00,1080.36,1091.75,1065.23,1066.95,6363380000
-2009-10-27 00:00:00,1067.54,1072.48,1060.62,1063.41,5337380000
-2009-10-28 00:00:00,1061.51,1063.26,1042.19,1042.63,6600350000
-2009-10-29 00:00:00,1043.69,1066.83,1043.69,1066.11,5595040000
-2009-10-30 00:00:00,1065.41,1065.41,1033.38,1036.19,6512420000
-2009-11-02 00:00:00,1036.18,1052.18,1029.38,1042.88,6202640000
-2009-11-03 00:00:00,1040.92,1046.36,1033.94,1045.41,5487500000
-2009-11-04 00:00:00,1047.14,1061.0,1045.15,1046.5,5635510000
-2009-11-05 00:00:00,1047.3,1066.65,1047.3,1066.63,4848350000
-2009-11-06 00:00:00,1064.95,1071.48,1059.32,1069.3,4277130000
-2009-11-09 00:00:00,1072.31,1093.19,1072.31,1093.08,4460030000
-2009-11-10 00:00:00,1091.86,1096.42,1087.4,1093.01,4394770000
-2009-11-11 00:00:00,1096.04,1105.37,1093.81,1098.51,4286700000
-2009-11-12 00:00:00,1098.31,1101.97,1084.9,1087.24,4160250000
-2009-11-13 00:00:00,1087.59,1097.79,1085.33,1093.48,3792610000
-2009-11-16 00:00:00,1094.13,1113.69,1094.13,1109.3,4565850000
-2009-11-17 00:00:00,1109.22,1110.52,1102.19,1110.32,3824070000
-2009-11-18 00:00:00,1109.44,1111.1,1102.7,1109.8,4293340000
-2009-11-19 00:00:00,1106.44,1106.44,1088.4,1094.9,4178030000
-2009-11-20 00:00:00,1094.66,1094.66,1086.81,1091.38,3751230000
-2009-11-23 00:00:00,1094.86,1112.38,1094.86,1106.24,3827920000
-2009-11-24 00:00:00,1105.83,1107.56,1097.63,1105.65,3700820000
-2009-11-25 00:00:00,1106.49,1111.18,1104.75,1110.63,3036350000
-2009-11-27 00:00:00,1105.47,1105.47,1083.74,1091.49,2362910000
-2009-11-30 00:00:00,1091.07,1097.24,1086.25,1095.63,3895520000
-2009-12-01 00:00:00,1098.89,1112.28,1098.89,1108.86,4249310000
-2009-12-02 00:00:00,1109.03,1115.58,1105.29,1109.24,3941340000
-2009-12-03 00:00:00,1110.59,1117.28,1098.74,1099.92,4810030000
-2009-12-04 00:00:00,1100.43,1119.13,1096.52,1105.98,5781140000
-2009-12-07 00:00:00,1105.52,1110.72,1100.83,1103.25,4103360000
-2009-12-08 00:00:00,1103.04,1103.04,1088.61,1091.94,4748030000
-2009-12-09 00:00:00,1091.07,1097.04,1085.89,1095.95,4115410000
-2009-12-10 00:00:00,1098.69,1106.25,1098.69,1102.35,3996490000
-2009-12-11 00:00:00,1103.96,1108.5,1101.34,1106.41,3791090000
-2009-12-14 00:00:00,1107.84,1114.76,1107.84,1114.11,4548490000
-2009-12-15 00:00:00,1114.11,1114.11,1105.35,1107.93,5045100000
-2009-12-16 00:00:00,1108.61,1116.21,1107.96,1109.18,4829820000
-2009-12-17 00:00:00,1106.36,1106.36,1095.88,1096.08,7615070400
-2009-12-18 00:00:00,1097.86,1103.74,1093.88,1102.47,6325890000
-2009-12-21 00:00:00,1105.31,1117.68,1105.31,1114.05,3977340000
-2009-12-22 00:00:00,1114.51,1120.27,1114.51,1118.02,3641130000
-2009-12-23 00:00:00,1118.84,1121.58,1116.0,1120.59,3166870000
-2009-12-24 00:00:00,1121.08,1126.48,1121.08,1126.48,1267710000
-2009-12-28 00:00:00,1127.53,1130.38,1123.51,1127.78,2716400000
-2009-12-29 00:00:00,1128.55,1130.38,1126.08,1126.2,2491020000
-2009-12-30 00:00:00,1125.53,1126.42,1121.94,1126.42,2277300000
-2009-12-31 00:00:00,1126.6,1127.64,1114.81,1115.1,2076990000
-2010-01-04 00:00:00,1116.56,1133.87,1116.56,1132.99,3991400000
-2010-01-05 00:00:00,1132.66,1136.63,1129.66,1136.52,2491020000
-2010-01-06 00:00:00,1135.71,1139.19,1133.95,1137.14,4972660000
-2010-01-07 00:00:00,1136.27,1142.46,1131.32,1141.69,5270680000
-2010-01-08 00:00:00,1140.52,1145.39,1136.22,1144.98,4389590000
-2010-01-11 00:00:00,1145.96,1149.74,1142.02,1146.98,4255780000
-2010-01-12 00:00:00,1143.81,1143.81,1131.77,1136.22,4716160000
-2010-01-13 00:00:00,1137.31,1148.4,1133.18,1145.68,4170360000
-2010-01-14 00:00:00,1145.68,1150.41,1143.8,1148.46,3915200000
-2010-01-15 00:00:00,1147.72,1147.77,1131.39,1136.03,4758730000
-2010-01-19 00:00:00,1136.03,1150.45,1135.77,1150.23,4724830000
-2010-01-20 00:00:00,1147.95,1147.95,1129.25,1138.04,4810560000
-2010-01-21 00:00:00,1138.68,1141.58,1114.84,1116.48,6874289600
-2010-01-22 00:00:00,1115.49,1115.49,1090.18,1091.76,6208650000
-2010-01-25 00:00:00,1092.4,1102.97,1092.4,1096.78,4481390000
-2010-01-26 00:00:00,1095.8,1103.69,1089.86,1092.17,4731910000
-2010-01-27 00:00:00,1091.94,1099.51,1083.11,1097.5,5319120000
-2010-01-28 00:00:00,1096.93,1100.22,1078.46,1084.53,5452400000
-2010-01-29 00:00:00,1087.61,1096.45,1071.59,1073.87,5412850000
-2010-02-01 00:00:00,1073.89,1089.38,1073.89,1089.19,4077610000
-2010-02-02 00:00:00,1090.05,1104.73,1087.96,1103.32,4749540000
-2010-02-03 00:00:00,1100.67,1102.72,1093.97,1097.28,4285450000
-2010-02-04 00:00:00,1097.25,1097.25,1062.78,1063.11,5859690000
-2010-02-05 00:00:00,1064.12,1067.13,1044.5,1066.19,6438900000
-2010-02-08 00:00:00,1065.51,1071.2,1056.51,1056.74,4089820000
-2010-02-09 00:00:00,1060.06,1079.28,1060.06,1070.52,5114260000
-2010-02-10 00:00:00,1069.68,1073.67,1059.34,1068.13,4251450000
-2010-02-11 00:00:00,1067.1,1080.04,1060.59,1078.47,4400870000
-2010-02-12 00:00:00,1075.95,1077.81,1062.97,1075.51,4160680000
-2010-02-16 00:00:00,1079.13,1095.67,1079.13,1094.87,4080770000
-2010-02-17 00:00:00,1096.14,1101.03,1094.72,1099.51,4259230000
-2010-02-18 00:00:00,1099.03,1108.24,1097.48,1106.75,3878620000
-2010-02-19 00:00:00,1105.49,1112.42,1100.8,1109.17,3944280000
-2010-02-22 00:00:00,1110.0,1112.29,1105.38,1108.01,3814440000
-2010-02-23 00:00:00,1107.49,1108.58,1092.18,1094.6,4521050000
-2010-02-24 00:00:00,1095.89,1106.42,1095.5,1105.24,4168360000
-2010-02-25 00:00:00,1101.24,1103.5,1086.02,1102.94,4521130000
-2010-02-26 00:00:00,1103.1,1107.24,1097.56,1104.49,3945190000
-2010-03-01 00:00:00,1105.36,1116.11,1105.36,1115.71,3847640000
-2010-03-02 00:00:00,1117.01,1123.46,1116.51,1118.31,4134680000
-2010-03-03 00:00:00,1119.36,1125.64,1116.58,1118.79,3951320000
-2010-03-04 00:00:00,1119.12,1123.73,1116.66,1122.97,3945010000
-2010-03-05 00:00:00,1125.12,1139.38,1125.12,1138.7,4133000000
-2010-03-08 00:00:00,1138.4,1141.05,1136.77,1138.5,3774680000
-2010-03-09 00:00:00,1137.56,1145.37,1134.9,1140.45,5185570000
-2010-03-10 00:00:00,1140.22,1148.26,1140.09,1145.61,5469120000
-2010-03-11 00:00:00,1143.96,1150.24,1138.99,1150.24,4669060000
-2010-03-12 00:00:00,1151.71,1153.41,1146.97,1149.99,4928160000
-2010-03-15 00:00:00,1148.53,1150.98,1141.45,1150.51,4164110000
-2010-03-16 00:00:00,1150.83,1160.28,1150.35,1159.46,4369770000
-2010-03-17 00:00:00,1159.94,1169.84,1159.94,1166.21,4963200000
-2010-03-18 00:00:00,1166.13,1167.77,1161.16,1165.83,4234510000
-2010-03-19 00:00:00,1166.68,1169.2,1155.33,1159.9,5212410000
-2010-03-22 00:00:00,1157.25,1167.82,1152.88,1165.81,4261680000
-2010-03-23 00:00:00,1166.47,1174.72,1163.83,1174.17,4411640000
-2010-03-24 00:00:00,1172.7,1173.04,1166.01,1167.72,4705750000
-2010-03-25 00:00:00,1170.03,1180.69,1165.09,1165.73,5668900000
-2010-03-26 00:00:00,1167.58,1173.93,1161.48,1166.59,4708420000
-2010-03-29 00:00:00,1167.71,1174.85,1167.71,1173.22,4375580000
-2010-03-30 00:00:00,1173.75,1177.83,1168.92,1173.27,4085000000
-2010-03-31 00:00:00,1171.75,1174.56,1165.77,1169.43,4484340000
-2010-04-01 00:00:00,1171.23,1181.43,1170.69,1178.1,4006870000
-2010-04-05 00:00:00,1178.71,1187.73,1178.71,1187.44,3881620000
-2010-04-06 00:00:00,1186.01,1191.8,1182.77,1189.44,4086180000
-2010-04-07 00:00:00,1188.23,1189.6,1177.25,1182.45,5101430000
-2010-04-08 00:00:00,1181.75,1188.55,1175.12,1186.44,4726970000
-2010-04-09 00:00:00,1187.47,1194.66,1187.15,1194.37,4511570000
-2010-04-12 00:00:00,1194.94,1199.2,1194.71,1196.48,4607090000
-2010-04-13 00:00:00,1195.94,1199.04,1188.82,1197.3,5403580000
-2010-04-14 00:00:00,1198.69,1210.65,1198.69,1210.65,5760040000
-2010-04-15 00:00:00,1210.77,1213.92,1208.5,1211.67,5995330000
-2010-04-16 00:00:00,1210.17,1210.17,1186.77,1192.13,8108470400
-2010-04-19 00:00:00,1192.06,1197.87,1183.68,1197.52,6597740000
-2010-04-20 00:00:00,1199.04,1208.58,1199.04,1207.17,5316590000
-2010-04-21 00:00:00,1207.16,1210.99,1198.85,1205.94,5724310000
-2010-04-22 00:00:00,1202.52,1210.27,1190.19,1208.67,6035780000
-2010-04-23 00:00:00,1207.87,1217.28,1205.1,1217.28,5326060000
-2010-04-26 00:00:00,1217.07,1219.8,1211.07,1212.05,5647760000
-2010-04-27 00:00:00,1209.92,1211.38,1181.62,1183.71,7454540000
-2010-04-28 00:00:00,1184.59,1195.05,1181.81,1191.36,6342310000
-2010-04-29 00:00:00,1193.3,1209.36,1193.3,1206.78,6059410000
-2010-04-30 00:00:00,1206.77,1207.99,1186.32,1186.69,6048260000
-2010-05-03 00:00:00,1188.58,1205.13,1188.58,1202.26,4938050000
-2010-05-04 00:00:00,1197.5,1197.5,1168.12,1173.6,6594720000
-2010-05-05 00:00:00,1169.24,1175.95,1158.15,1165.87,6795940000
-2010-05-06 00:00:00,1164.38,1167.58,1065.79,1128.15,10617809600
-2010-05-07 00:00:00,1127.04,1135.13,1094.15,1110.88,9472910400
-2010-05-10 00:00:00,1122.27,1163.85,1122.27,1159.73,6893700000
-2010-05-11 00:00:00,1156.39,1170.48,1147.71,1155.79,5842550000
-2010-05-12 00:00:00,1155.43,1172.87,1155.43,1171.67,5225460000
-2010-05-13 00:00:00,1170.04,1173.57,1156.14,1157.44,4870640000
-2010-05-14 00:00:00,1157.19,1157.19,1126.14,1135.68,6126400000
-2010-05-17 00:00:00,1136.52,1141.88,1114.96,1136.94,5922920000
-2010-05-18 00:00:00,1138.78,1148.66,1117.2,1120.8,6170840000
-2010-05-19 00:00:00,1119.57,1124.27,1100.66,1115.05,6765800000
-2010-05-20 00:00:00,1107.34,1107.34,1071.58,1071.59,8328569600
-2010-05-21 00:00:00,1067.26,1090.16,1055.9,1087.69,5452130000
-2010-05-24 00:00:00,1084.78,1089.95,1072.7,1073.65,5224040000
-2010-05-25 00:00:00,1067.42,1074.75,1040.78,1074.03,7329580000
-2010-05-26 00:00:00,1075.51,1090.75,1065.59,1067.95,4521050000
-2010-05-27 00:00:00,1074.27,1103.52,1074.27,1103.06,5698460000
-2010-05-28 00:00:00,1102.59,1102.59,1084.78,1089.41,4871210000
-2010-06-01 00:00:00,1087.3,1094.77,1069.89,1070.71,5271480000
-2010-06-02 00:00:00,1073.01,1098.56,1072.03,1098.38,5026360000
-2010-06-03 00:00:00,1098.82,1105.67,1091.81,1102.83,4995970000
-2010-06-04 00:00:00,1098.43,1098.43,1060.5,1064.88,6180580000
-2010-06-07 00:00:00,1065.84,1071.36,1049.86,1050.47,5467560000
-2010-06-08 00:00:00,1050.81,1063.15,1042.17,1062.0,6192750000
-2010-06-09 00:00:00,1062.75,1077.74,1052.25,1055.69,5983200000
-2010-06-10 00:00:00,1058.77,1087.85,1058.77,1086.84,5144780000
-2010-06-11 00:00:00,1082.65,1092.25,1077.12,1091.6,4059280000
-2010-06-14 00:00:00,1095.0,1105.91,1089.03,1089.63,4425830000
-2010-06-15 00:00:00,1091.21,1115.59,1091.21,1115.23,4644490000
-2010-06-16 00:00:00,1114.02,1118.74,1107.13,1114.61,5002600000
-2010-06-17 00:00:00,1115.98,1117.72,1105.87,1116.04,4557760000
-2010-06-18 00:00:00,1116.16,1121.01,1113.93,1117.51,4555360000
-2010-06-21 00:00:00,1122.79,1131.23,1108.24,1113.2,4514360000
-2010-06-22 00:00:00,1113.9,1118.5,1094.18,1095.31,4514380000
-2010-06-23 00:00:00,1095.57,1099.64,1085.31,1092.04,4526150000
-2010-06-24 00:00:00,1090.93,1090.93,1071.6,1073.69,4814830000
-2010-06-25 00:00:00,1075.1,1083.56,1067.89,1076.76,5128840000
-2010-06-28 00:00:00,1077.5,1082.6,1071.45,1074.57,3896410000
-2010-06-29 00:00:00,1071.1,1071.1,1035.18,1041.24,6136700000
-2010-06-30 00:00:00,1040.56,1048.08,1028.33,1030.71,5067080000
-2010-07-01 00:00:00,1031.1,1033.58,1010.91,1027.37,6435770000
-2010-07-02 00:00:00,1027.65,1032.95,1015.93,1022.58,3968500000
-2010-07-06 00:00:00,1028.09,1042.5,1018.35,1028.06,4691240000
-2010-07-07 00:00:00,1028.54,1060.89,1028.54,1060.27,4931220000
-2010-07-08 00:00:00,1062.92,1071.25,1058.24,1070.25,4548460000
-2010-07-09 00:00:00,1070.5,1078.16,1068.1,1077.96,3506570000
-2010-07-12 00:00:00,1077.23,1080.78,1070.45,1078.75,3426990000
-2010-07-13 00:00:00,1080.65,1099.46,1080.65,1095.34,4640460000
-2010-07-14 00:00:00,1095.61,1099.08,1087.68,1095.17,4521050000
-2010-07-15 00:00:00,1094.46,1098.66,1080.53,1096.48,4552470000
-2010-07-16 00:00:00,1093.85,1093.85,1063.32,1064.88,5297350000
-2010-07-19 00:00:00,1066.85,1074.7,1061.11,1071.25,4089500000
-2010-07-20 00:00:00,1064.53,1083.94,1056.88,1083.48,4713280000
-2010-07-21 00:00:00,1086.67,1088.96,1065.25,1069.59,4747180000
-2010-07-22 00:00:00,1072.14,1097.5,1072.14,1093.67,4826900000
-2010-07-23 00:00:00,1092.17,1103.73,1087.88,1102.66,4524570000
-2010-07-26 00:00:00,1102.89,1115.01,1101.3,1115.01,4009650000
-2010-07-27 00:00:00,1117.36,1120.95,1109.78,1113.84,4725690000
-2010-07-28 00:00:00,1112.84,1114.66,1103.11,1106.13,4002390000
-2010-07-29 00:00:00,1108.07,1115.9,1092.82,1101.53,4612420000
-2010-07-30 00:00:00,1098.44,1106.44,1088.01,1101.6,4006450000
-2010-08-02 00:00:00,1107.53,1127.3,1107.53,1125.86,4144180000
-2010-08-03 00:00:00,1125.34,1125.44,1116.76,1120.46,4071820000
-2010-08-04 00:00:00,1121.06,1128.75,1119.46,1127.24,4057850000
-2010-08-05 00:00:00,1125.78,1126.56,1118.81,1125.81,3685560000
-2010-08-06 00:00:00,1122.07,1123.06,1107.17,1121.64,3857890000
-2010-08-09 00:00:00,1122.8,1129.24,1120.91,1127.79,3191630000
-2010-08-10 00:00:00,1122.92,1127.16,1111.58,1121.06,3979360000
-2010-08-11 00:00:00,1116.89,1116.89,1088.55,1089.47,4511860000
-2010-08-12 00:00:00,1081.48,1086.72,1076.69,1083.61,4521050000
-2010-08-13 00:00:00,1082.22,1086.25,1079.0,1079.25,3328890000
-2010-08-16 00:00:00,1077.49,1082.62,1069.49,1079.38,3142450000
-2010-08-17 00:00:00,1081.16,1100.14,1081.16,1092.54,3968210000
-2010-08-18 00:00:00,1092.08,1099.77,1085.76,1094.16,3724260000
-2010-08-19 00:00:00,1092.44,1092.44,1070.66,1075.63,4290540000
-2010-08-20 00:00:00,1075.63,1075.63,1063.91,1071.69,3761570000
-2010-08-23 00:00:00,1073.36,1081.58,1067.08,1067.36,3210950000
-2010-08-24 00:00:00,1063.2,1063.2,1046.68,1051.87,4436330000
-2010-08-25 00:00:00,1048.98,1059.38,1039.83,1055.33,4360190000
-2010-08-26 00:00:00,1056.28,1061.45,1045.4,1047.22,3646710000
-2010-08-27 00:00:00,1049.27,1065.21,1039.7,1064.59,4102460000
-2010-08-30 00:00:00,1062.9,1064.4,1048.79,1048.92,2917990000
-2010-08-31 00:00:00,1046.88,1055.14,1040.88,1049.33,4038770000
-2010-09-01 00:00:00,1049.72,1081.3,1049.72,1080.29,4396880000
-2010-09-02 00:00:00,1080.66,1090.1,1080.39,1090.1,3704210000
-2010-09-03 00:00:00,1093.61,1105.1,1093.61,1104.51,3534500000
-2010-09-07 00:00:00,1102.6,1102.6,1091.15,1091.84,3107380000
-2010-09-08 00:00:00,1092.36,1103.26,1092.36,1098.87,3224640000
-2010-09-09 00:00:00,1101.15,1110.27,1101.15,1104.18,3387770000
-2010-09-10 00:00:00,1104.57,1110.88,1103.92,1109.55,3061160000
-2010-09-13 00:00:00,1113.38,1123.87,1113.38,1121.9,4521050000
-2010-09-14 00:00:00,1121.16,1127.36,1115.58,1121.1,4521050000
-2010-09-15 00:00:00,1119.43,1126.46,1114.63,1125.07,3369840000
-2010-09-16 00:00:00,1123.89,1125.44,1118.88,1124.66,3364080000
-2010-09-17 00:00:00,1126.39,1131.47,1122.43,1125.59,4086140000
-2010-09-20 00:00:00,1126.57,1144.86,1126.57,1142.71,3364080000
-2010-09-21 00:00:00,1142.82,1148.59,1136.22,1139.78,4175660000
-2010-09-22 00:00:00,1139.49,1144.38,1131.58,1134.28,3911070000
-2010-09-23 00:00:00,1131.1,1136.77,1122.79,1124.83,3847850000
-2010-09-24 00:00:00,1131.69,1148.9,1131.69,1148.67,4123950000
-2010-09-27 00:00:00,1148.64,1149.92,1142.0,1142.16,3587860000
-2010-09-28 00:00:00,1142.31,1150.0,1132.09,1147.7,4025840000
-2010-09-29 00:00:00,1146.75,1148.63,1140.26,1144.73,3990280000
-2010-09-30 00:00:00,1145.97,1157.16,1136.08,1141.2,4284160000
-2010-10-01 00:00:00,1143.49,1150.3,1139.42,1146.24,4298910000
-2010-10-04 00:00:00,1144.96,1148.16,1131.87,1137.03,3604110000
-2010-10-05 00:00:00,1140.68,1162.76,1140.68,1160.75,4068840000
-2010-10-06 00:00:00,1159.81,1162.33,1154.85,1159.97,4073160000
-2010-10-07 00:00:00,1161.57,1163.87,1151.41,1158.06,3910550000
-2010-10-08 00:00:00,1158.36,1167.73,1155.58,1165.15,3871420000
-2010-10-11 00:00:00,1165.32,1168.68,1162.02,1165.32,2505900000
-2010-10-12 00:00:00,1164.28,1172.58,1155.71,1169.77,4076170000
-2010-10-13 00:00:00,1171.32,1184.38,1171.32,1178.1,4969410000
-2010-10-14 00:00:00,1177.82,1178.89,1166.71,1173.81,4969410000
-2010-10-15 00:00:00,1177.47,1181.2,1167.12,1176.19,5724910000
-2010-10-18 00:00:00,1176.83,1185.53,1174.55,1184.71,4450050000
-2010-10-19 00:00:00,1178.64,1178.64,1159.71,1165.9,5600120000
-2010-10-20 00:00:00,1166.74,1182.94,1166.74,1178.17,5027880000
-2010-10-21 00:00:00,1179.82,1189.43,1171.17,1180.26,4625470000
-2010-10-22 00:00:00,1180.52,1183.93,1178.99,1183.08,3177890000
-2010-10-25 00:00:00,1184.74,1196.14,1184.74,1185.62,4221380000
-2010-10-26 00:00:00,1184.88,1187.11,1177.72,1185.64,4203680000
-2010-10-27 00:00:00,1183.84,1183.84,1171.7,1182.45,4335670000
-2010-10-28 00:00:00,1184.47,1189.53,1177.1,1183.78,4283460000
-2010-10-29 00:00:00,1183.87,1185.46,1179.7,1183.26,3537880000
-2010-11-01 00:00:00,1185.71,1195.81,1177.65,1184.38,4129180000
-2010-11-02 00:00:00,1187.86,1195.88,1187.86,1193.57,3866200000
-2010-11-03 00:00:00,1193.79,1198.3,1183.56,1197.96,4665480000
-2010-11-04 00:00:00,1198.34,1221.25,1198.34,1221.06,5695470000
-2010-11-05 00:00:00,1221.2,1227.08,1220.29,1225.85,5637460000
-2010-11-08 00:00:00,1223.24,1224.57,1217.55,1223.25,3937230000
-2010-11-09 00:00:00,1223.59,1226.84,1208.94,1213.4,4848040000
-2010-11-10 00:00:00,1213.14,1218.75,1204.33,1218.71,4561300000
-2010-11-11 00:00:00,1213.04,1215.45,1204.49,1213.54,3931120000
-2010-11-12 00:00:00,1209.07,1210.5,1194.08,1199.21,4213620000
-2010-11-15 00:00:00,1200.44,1207.43,1197.15,1197.75,3503370000
-2010-11-16 00:00:00,1194.79,1194.79,1173.0,1178.34,5116380000
-2010-11-17 00:00:00,1178.33,1183.56,1175.82,1178.59,3904780000
-2010-11-18 00:00:00,1183.75,1200.29,1183.75,1196.69,4687260000
-2010-11-19 00:00:00,1196.12,1199.97,1189.44,1199.73,3675390000
-2010-11-22 00:00:00,1198.07,1198.94,1184.58,1197.84,3689500000
-2010-11-23 00:00:00,1192.51,1192.51,1176.91,1180.73,4133070000
-2010-11-24 00:00:00,1183.7,1198.62,1183.7,1198.35,3384250000
-2010-11-26 00:00:00,1194.16,1194.16,1186.93,1189.4,1613820000
-2010-11-29 00:00:00,1189.08,1190.34,1173.64,1187.76,3673450000
-2010-11-30 00:00:00,1182.96,1187.4,1174.14,1180.55,4284700000
-2010-12-01 00:00:00,1186.6,1207.61,1186.6,1206.07,4548110000
-2010-12-02 00:00:00,1206.81,1221.89,1206.81,1221.53,4970800000
-2010-12-03 00:00:00,1219.93,1225.57,1216.82,1224.71,3735780000
-2010-12-06 00:00:00,1223.87,1225.8,1220.67,1223.12,3527370000
-2010-12-07 00:00:00,1227.25,1235.05,1223.25,1223.75,6970630400
-2010-12-08 00:00:00,1225.02,1228.93,1219.5,1228.28,4607590000
-2010-12-09 00:00:00,1230.14,1234.71,1226.85,1233.0,4522510000
-2010-12-10 00:00:00,1233.85,1240.4,1232.58,1240.4,4547310000
-2010-12-13 00:00:00,1242.52,1246.73,1240.34,1240.46,4361240000
-2010-12-14 00:00:00,1241.84,1246.59,1238.17,1241.59,4132350000
-2010-12-15 00:00:00,1241.58,1244.25,1234.01,1235.23,4407340000
-2010-12-16 00:00:00,1236.34,1243.75,1232.85,1242.87,4736820000
-2010-12-17 00:00:00,1243.63,1245.81,1239.87,1243.91,4632470000
-2010-12-20 00:00:00,1245.76,1250.2,1241.51,1247.08,3548140000
-2010-12-21 00:00:00,1249.43,1255.82,1249.43,1254.6,3479670000
-2010-12-22 00:00:00,1254.94,1259.39,1254.94,1258.84,1285590000
-2010-12-23 00:00:00,1257.53,1258.59,1254.05,1256.77,2515020000
-2010-12-27 00:00:00,1254.66,1258.43,1251.48,1257.54,1992470000
-2010-12-28 00:00:00,1259.1,1259.9,1256.22,1258.51,2478450000
-2010-12-29 00:00:00,1258.78,1262.6,1258.78,1259.78,2214380000
-2010-12-30 00:00:00,1259.44,1261.09,1256.32,1257.88,1970720000
-2010-12-31 00:00:00,1256.76,1259.34,1254.19,1257.64,1799770000
-2011-01-03 00:00:00,1257.62,1276.17,1257.62,1271.87,4286670000
-2011-01-04 00:00:00,1272.95,1274.12,1262.66,1270.2,4796420000
-2011-01-05 00:00:00,1268.78,1277.63,1265.36,1276.56,4764920000
-2011-01-06 00:00:00,1276.29,1278.17,1270.43,1273.85,4844100000
-2011-01-07 00:00:00,1274.41,1276.83,1261.7,1271.5,4963110000
-2011-01-10 00:00:00,1270.84,1271.52,1262.18,1269.75,4036450000
-2011-01-11 00:00:00,1272.58,1277.25,1269.62,1274.48,4050750000
-2011-01-12 00:00:00,1275.65,1286.87,1275.65,1285.96,4226940000
-2011-01-13 00:00:00,1285.78,1286.7,1280.47,1283.76,4310840000
-2011-01-14 00:00:00,1282.9,1293.24,1281.24,1293.24,4661590000
-2011-01-18 00:00:00,1293.22,1296.06,1290.16,1295.02,5284990000
-2011-01-19 00:00:00,1294.52,1294.6,1278.92,1281.92,4743710000
-2011-01-20 00:00:00,1280.85,1283.35,1271.26,1280.26,4935320000
-2011-01-21 00:00:00,1283.63,1291.21,1282.07,1283.35,4935320000
-2011-01-24 00:00:00,1283.29,1291.93,1282.47,1290.84,3902470000
-2011-01-25 00:00:00,1288.17,1291.26,1281.07,1291.18,4595380000
-2011-01-26 00:00:00,1291.97,1299.74,1291.97,1296.63,4730980000
-2011-01-27 00:00:00,1297.51,1301.29,1294.41,1299.54,4309190000
-2011-01-28 00:00:00,1299.63,1302.67,1275.1,1276.34,5618630000
-2011-01-31 00:00:00,1276.5,1287.17,1276.5,1286.12,4167160000
-2011-02-01 00:00:00,1289.14,1308.86,1289.14,1307.59,5164500000
-2011-02-02 00:00:00,1305.91,1307.61,1302.62,1304.03,4098260000
-2011-02-03 00:00:00,1302.77,1308.6,1294.83,1307.1,4370990000
-2011-02-04 00:00:00,1307.01,1311.0,1301.67,1310.87,3925950000
-2011-02-07 00:00:00,1311.85,1322.85,1311.85,1319.05,3902270000
-2011-02-08 00:00:00,1318.76,1324.87,1316.03,1324.57,3881530000
-2011-02-09 00:00:00,1322.48,1324.54,1314.89,1320.88,3922240000
-2011-02-10 00:00:00,1318.13,1322.78,1311.74,1321.87,4184610000
-2011-02-11 00:00:00,1318.66,1330.79,1316.08,1329.15,4219300000
-2011-02-14 00:00:00,1328.73,1332.96,1326.9,1332.32,3567040000
-2011-02-15 00:00:00,1330.43,1330.43,1324.61,1328.01,3926860000
-2011-02-16 00:00:00,1329.51,1337.61,1329.51,1336.32,1966450000
-2011-02-17 00:00:00,1334.37,1341.5,1331.0,1340.43,1966450000
-2011-02-18 00:00:00,1340.38,1344.07,1338.12,1343.01,1966450000
-2011-02-22 00:00:00,1338.91,1338.91,1312.33,1315.44,1322780000
-2011-02-23 00:00:00,1315.44,1317.91,1299.55,1307.4,1330340000
-2011-02-24 00:00:00,1307.09,1310.91,1294.26,1306.1,1222900000
-2011-02-25 00:00:00,1307.34,1320.61,1307.34,1319.88,3836030000
-2011-02-28 00:00:00,1321.61,1329.38,1320.55,1327.22,1252850000
-2011-03-01 00:00:00,1328.64,1332.09,1306.14,1306.33,1180420000
-2011-03-02 00:00:00,1305.47,1314.19,1302.58,1308.44,1025000000
-2011-03-03 00:00:00,1312.37,1332.28,1312.37,1330.97,4340470000
-2011-03-04 00:00:00,1330.73,1331.08,1312.59,1321.15,4223740000
-2011-03-07 00:00:00,1322.72,1327.68,1303.99,1310.13,3964730000
-2011-03-08 00:00:00,1311.05,1325.74,1306.86,1321.82,4531420000
-2011-03-09 00:00:00,1319.92,1323.21,1312.27,1320.02,3709520000
-2011-03-10 00:00:00,1315.72,1315.72,1294.21,1295.11,4723020000
-2011-03-11 00:00:00,1293.43,1308.35,1291.99,1304.28,3740400000
-2011-03-14 00:00:00,1301.19,1301.19,1286.37,1296.39,4050370000
-2011-03-15 00:00:00,1288.46,1288.46,1261.12,1281.87,5201400000
-2011-03-16 00:00:00,1279.46,1280.91,1249.05,1256.88,5833000000
-2011-03-17 00:00:00,1261.61,1278.88,1261.61,1273.72,4134950000
-2011-03-18 00:00:00,1276.71,1288.88,1276.18,1279.21,4685500000
-2011-03-21 00:00:00,1281.65,1300.58,1281.65,1298.38,4223730000
-2011-03-22 00:00:00,1298.29,1299.35,1292.7,1293.77,3576550000
-2011-03-23 00:00:00,1292.19,1300.51,1284.05,1297.54,3842350000
-2011-03-24 00:00:00,1300.61,1311.34,1297.74,1309.66,4223740000
-2011-03-25 00:00:00,1311.8,1319.18,1310.15,1313.8,4223740000
-2011-03-28 00:00:00,1315.45,1319.74,1310.19,1310.19,3215170000
-2011-03-29 00:00:00,1309.37,1319.45,1305.26,1319.44,3482580000
-2011-03-30 00:00:00,1321.89,1331.74,1321.89,1328.26,3809570000
-2011-03-31 00:00:00,1327.44,1329.77,1325.03,1325.83,3566270000
-2011-04-01 00:00:00,1329.48,1337.85,1328.89,1332.41,4223740000
-2011-04-04 00:00:00,1333.56,1336.74,1329.1,1332.87,4223740000
-2011-04-05 00:00:00,1332.03,1338.21,1330.03,1332.63,3852280000
-2011-04-06 00:00:00,1335.94,1339.38,1331.09,1335.54,4223740000
-2011-04-07 00:00:00,1334.82,1338.8,1326.56,1333.51,4005600000
-2011-04-08 00:00:00,1336.16,1339.46,1322.94,1328.17,3582810000
-2011-04-11 00:00:00,1329.01,1333.77,1321.06,1324.46,3478970000
-2011-04-12 00:00:00,1321.96,1321.96,1309.51,1314.16,4275490000
-2011-04-13 00:00:00,1314.03,1321.35,1309.19,1314.41,3850860000
-2011-04-14 00:00:00,1311.13,1316.79,1302.42,1314.52,3872630000
-2011-04-15 00:00:00,1314.54,1322.88,1313.68,1319.68,4223740000
-2011-04-18 00:00:00,1313.35,1313.35,1294.7,1305.14,4223740000
-2011-04-19 00:00:00,1305.99,1312.7,1303.97,1312.62,3886300000
-2011-04-20 00:00:00,1319.12,1332.66,1319.12,1330.36,4236280000
-2011-04-21 00:00:00,1333.23,1337.49,1332.83,1337.38,3587240000
-2011-04-25 00:00:00,1337.14,1337.55,1331.47,1335.25,2142130000
-2011-04-26 00:00:00,1336.75,1349.55,1336.75,1347.24,3908060000
-2011-04-27 00:00:00,1348.43,1357.49,1344.25,1355.66,4051570000
-2011-04-28 00:00:00,1353.86,1361.71,1353.6,1360.48,4036820000
-2011-04-29 00:00:00,1360.14,1364.56,1358.69,1363.61,3479070000
-2011-05-02 00:00:00,1365.21,1370.58,1358.59,1361.22,3846250000
-2011-05-03 00:00:00,1359.76,1360.84,1349.52,1356.62,4223740000
-2011-05-04 00:00:00,1355.9,1355.9,1341.5,1347.32,4223740000
-2011-05-05 00:00:00,1344.16,1348.0,1329.17,1335.1,3846250000
-2011-05-06 00:00:00,1340.24,1354.36,1335.58,1340.2,4223740000
-2011-05-09 00:00:00,1340.2,1349.44,1338.64,1346.29,4265250000
-2011-05-10 00:00:00,1348.34,1359.44,1348.34,1357.16,4223740000
-2011-05-11 00:00:00,1354.51,1354.51,1336.36,1342.08,3846250000
-2011-05-12 00:00:00,1339.39,1351.05,1332.03,1348.65,3777210000
-2011-05-13 00:00:00,1348.69,1350.47,1333.36,1337.77,3426660000
-2011-05-16 00:00:00,1334.77,1343.33,1327.32,1329.47,3846250000
-2011-05-17 00:00:00,1326.1,1330.42,1318.51,1328.98,4053970000
-2011-05-18 00:00:00,1328.54,1341.82,1326.59,1340.68,3922030000
-2011-05-19 00:00:00,1342.4,1346.82,1336.36,1343.6,3626110000
-2011-05-20 00:00:00,1342.0,1342.0,1330.67,1333.27,4066020000
-2011-05-23 00:00:00,1333.07,1333.07,1312.88,1317.37,3255580000
-2011-05-24 00:00:00,1317.7,1323.72,1313.87,1316.28,3846250000
-2011-05-25 00:00:00,1316.36,1325.86,1311.8,1320.47,4109670000
-2011-05-26 00:00:00,1320.64,1328.51,1314.41,1325.69,3259470000
-2011-05-27 00:00:00,1325.69,1334.62,1325.69,1331.1,3124560000
-2011-05-31 00:00:00,1331.1,1345.2,1331.1,1345.2,4696240000
-2011-06-01 00:00:00,1345.2,1345.2,1313.71,1314.55,4241090000
-2011-06-02 00:00:00,1314.55,1318.03,1305.61,1312.94,3762170000
-2011-06-03 00:00:00,1312.94,1312.94,1297.9,1300.16,3505030000
-2011-06-06 00:00:00,1300.26,1300.26,1284.72,1286.17,3555980000
-2011-06-07 00:00:00,1286.31,1296.22,1284.74,1284.94,3846250000
-2011-06-08 00:00:00,1284.63,1287.04,1277.42,1279.56,3970810000
-2011-06-09 00:00:00,1279.63,1294.54,1279.63,1289.0,3332510000
-2011-06-10 00:00:00,1288.6,1288.6,1268.28,1270.98,3846250000
-2011-06-13 00:00:00,1271.31,1277.04,1265.64,1271.83,4132520000
-2011-06-14 00:00:00,1272.22,1292.5,1272.22,1287.87,3500280000
-2011-06-15 00:00:00,1287.87,1287.87,1261.9,1265.42,4070500000
-2011-06-16 00:00:00,1265.53,1274.11,1258.07,1267.64,3846250000
-2011-06-17 00:00:00,1268.58,1279.82,1267.4,1271.5,4916460000
-2011-06-20 00:00:00,1271.5,1280.42,1267.56,1278.36,3464660000
-2011-06-21 00:00:00,1278.4,1297.62,1278.4,1295.52,4056150000
-2011-06-22 00:00:00,1295.48,1298.61,1286.79,1287.14,3718420000
-2011-06-23 00:00:00,1286.6,1286.6,1262.87,1283.5,4983450000
-2011-06-24 00:00:00,1283.04,1283.93,1267.24,1268.45,3665340000
-2011-06-27 00:00:00,1268.44,1284.91,1267.53,1280.1,3479070000
-2011-06-28 00:00:00,1280.21,1296.8,1280.21,1296.67,3681500000
-2011-06-29 00:00:00,1296.85,1309.21,1296.85,1307.41,4347540000
-2011-06-30 00:00:00,1307.64,1321.97,1307.64,1320.64,4200500000
-2011-07-01 00:00:00,1320.64,1341.01,1318.18,1339.67,3796930000
-2011-07-05 00:00:00,1339.59,1340.89,1334.3,1337.88,3722320000
-2011-07-06 00:00:00,1337.56,1340.94,1330.92,1339.22,3564190000
-2011-07-07 00:00:00,1339.62,1356.48,1339.62,1353.22,4069530000
-2011-07-08 00:00:00,1352.39,1352.39,1333.71,1343.8,3594360000
-2011-07-11 00:00:00,1343.31,1343.31,1316.42,1319.49,3879130000
-2011-07-12 00:00:00,1319.61,1327.17,1313.33,1313.64,4227890000
-2011-07-13 00:00:00,1314.45,1331.48,1314.45,1317.72,4060080000
-2011-07-14 00:00:00,1317.74,1326.88,1306.51,1308.87,4358570000
-2011-07-15 00:00:00,1308.87,1317.7,1307.52,1316.14,4242760000
-2011-07-18 00:00:00,1315.94,1315.94,1295.92,1305.44,4118160000
-2011-07-19 00:00:00,1307.07,1328.14,1307.07,1326.73,4304600000
-2011-07-20 00:00:00,1328.66,1330.43,1323.65,1325.84,3767420000
-2011-07-21 00:00:00,1325.65,1347.0,1325.65,1343.8,4837430000
-2011-07-22 00:00:00,1343.8,1346.1,1336.95,1345.02,3522830000
-2011-07-25 00:00:00,1344.32,1344.32,1331.09,1337.43,3536890000
-2011-07-26 00:00:00,1337.39,1338.51,1329.59,1331.94,4007050000
-2011-07-27 00:00:00,1331.91,1331.91,1303.49,1304.89,3479040000
-2011-07-28 00:00:00,1304.84,1316.32,1299.16,1300.67,4951800000
-2011-07-29 00:00:00,1300.12,1304.16,1282.86,1292.28,5061190000
-2011-08-01 00:00:00,1292.59,1307.38,1274.73,1286.94,4967390000
-2011-08-02 00:00:00,1286.56,1286.56,1254.03,1254.05,5206290000
-2011-08-03 00:00:00,1254.25,1261.2,1234.56,1260.34,6446940000
-2011-08-04 00:00:00,1260.23,1260.23,1199.54,1200.07,4266530000
-2011-08-05 00:00:00,1200.28,1218.11,1168.09,1199.38,5454590000
-2011-08-08 00:00:00,1198.48,1198.48,1119.28,1119.46,2615150000
-2011-08-09 00:00:00,1120.23,1172.88,1101.54,1172.53,2366660000
-2011-08-10 00:00:00,1171.77,1171.77,1118.01,1120.76,5018070000
-2011-08-11 00:00:00,1121.3,1186.29,1121.3,1172.64,3685050000
-2011-08-12 00:00:00,1172.87,1189.04,1170.74,1178.81,5640380000
-2011-08-15 00:00:00,1178.86,1204.49,1178.86,1204.49,4272850000
-2011-08-16 00:00:00,1204.22,1204.22,1180.53,1192.76,5071600000
-2011-08-17 00:00:00,1192.89,1208.47,1184.36,1193.89,4388340000
-2011-08-18 00:00:00,1189.62,1189.62,1131.03,1140.65,3234810000
-2011-08-19 00:00:00,1140.47,1154.54,1122.05,1123.53,5167560000
-2011-08-22 00:00:00,1123.55,1145.49,1121.09,1123.82,5436260000
-2011-08-23 00:00:00,1124.36,1162.35,1124.36,1162.35,5013170000
-2011-08-24 00:00:00,1162.16,1178.56,1156.3,1177.6,5315310000
-2011-08-25 00:00:00,1176.69,1190.68,1155.47,1159.27,5748420000
-2011-08-26 00:00:00,1158.85,1181.23,1135.91,1176.8,5035320000
-2011-08-29 00:00:00,1177.91,1210.28,1177.91,1210.08,4228070000
-2011-08-30 00:00:00,1209.76,1220.1,1195.77,1212.92,4572570000
-2011-08-31 00:00:00,1213.0,1230.71,1209.35,1218.89,5267840000
-2011-09-01 00:00:00,1219.12,1229.29,1203.85,1204.42,4780410000
-2011-09-02 00:00:00,1203.9,1203.9,1170.56,1173.97,4401740000
-2011-09-06 00:00:00,1173.97,1173.97,1140.13,1165.24,5103980000
-2011-09-07 00:00:00,1165.85,1198.62,1165.85,1198.62,4441040000
-2011-09-08 00:00:00,1197.98,1204.4,1183.34,1185.9,4465170000
-2011-09-09 00:00:00,1185.37,1185.37,1148.37,1154.23,4586370000
-2011-09-12 00:00:00,1153.5,1162.52,1136.07,1162.27,5168550000
-2011-09-13 00:00:00,1162.59,1176.41,1157.44,1172.87,4681370000
-2011-09-14 00:00:00,1173.32,1202.38,1162.73,1188.68,4986740000
-2011-09-15 00:00:00,1189.44,1209.11,1189.44,1209.11,4479730000
-2011-09-16 00:00:00,1209.21,1220.06,1204.46,1216.01,5248890000
-2011-09-19 00:00:00,1214.99,1214.99,1188.36,1204.09,4254190000
-2011-09-20 00:00:00,1204.5,1220.39,1201.29,1202.09,4315610000
-2011-09-21 00:00:00,1203.63,1206.3,1166.21,1166.76,4728550000
-2011-09-22 00:00:00,1164.55,1164.55,1114.22,1129.56,6703140000
-2011-09-23 00:00:00,1128.82,1141.72,1121.36,1136.43,5639930000
-2011-09-26 00:00:00,1136.91,1164.19,1131.07,1162.95,4762830000
-2011-09-27 00:00:00,1163.32,1195.86,1163.32,1175.38,5548130000
-2011-09-28 00:00:00,1175.39,1184.71,1150.4,1151.06,4787920000
-2011-09-29 00:00:00,1151.74,1175.87,1139.93,1160.4,5285740000
-2011-09-30 00:00:00,1159.93,1159.93,1131.34,1131.42,4416790000
-2011-10-03 00:00:00,1131.21,1138.99,1098.92,1099.23,5670340000
-2011-10-04 00:00:00,1097.42,1125.12,1074.77,1123.95,3714670000
-2011-10-05 00:00:00,1124.03,1146.07,1115.68,1144.03,2510620000
-2011-10-06 00:00:00,1144.11,1165.55,1134.95,1164.97,5098330000
-2011-10-07 00:00:00,1165.03,1171.4,1150.26,1155.46,5580380000
-2011-10-10 00:00:00,1158.15,1194.91,1158.15,1194.89,4446800000
-2011-10-11 00:00:00,1194.6,1199.24,1187.3,1195.54,4424500000
-2011-10-12 00:00:00,1196.19,1220.25,1196.19,1207.25,5355360000
-2011-10-13 00:00:00,1206.96,1207.46,1190.58,1203.66,4436270000
-2011-10-14 00:00:00,1205.65,1224.61,1205.65,1224.58,4116690000
-2011-10-17 00:00:00,1224.47,1224.47,1198.55,1200.86,4300700000
-2011-10-18 00:00:00,1200.75,1233.1,1191.48,1225.38,4840170000
-2011-10-19 00:00:00,1223.46,1229.64,1206.31,1209.88,4846390000
-2011-10-20 00:00:00,1209.92,1219.53,1197.34,1215.39,4870290000
-2011-10-21 00:00:00,1215.39,1239.03,1215.39,1238.25,4980770000
-2011-10-24 00:00:00,1238.72,1256.55,1238.72,1254.19,4309380000
-2011-10-25 00:00:00,1254.19,1254.19,1226.79,1229.05,4473970000
-2011-10-26 00:00:00,1229.17,1246.28,1221.06,1242.0,4873530000
-2011-10-27 00:00:00,1243.97,1292.66,1243.97,1284.59,6367610000
-2011-10-28 00:00:00,1284.39,1287.08,1277.01,1285.09,4536690000
-2011-10-31 00:00:00,1284.96,1284.96,1253.16,1253.3,4310210000
-2011-11-01 00:00:00,1251.0,1251.0,1215.42,1218.28,5645540000
-2011-11-02 00:00:00,1219.62,1242.48,1219.62,1237.9,4110530000
-2011-11-03 00:00:00,1238.25,1263.21,1234.81,1261.15,4849140000
-2011-11-04 00:00:00,1260.82,1260.82,1238.92,1253.23,3830650000
-2011-11-07 00:00:00,1253.21,1261.7,1240.75,1261.12,3429740000
-2011-11-08 00:00:00,1261.12,1277.55,1254.99,1275.92,3908490000
-2011-11-09 00:00:00,1275.18,1275.18,1226.64,1229.1,4659740000
-2011-11-10 00:00:00,1229.59,1246.22,1227.7,1239.7,4002760000
-2011-11-11 00:00:00,1240.12,1266.98,1240.12,1263.85,3357850000
-2011-11-14 00:00:00,1263.85,1263.85,1246.68,1251.78,3219680000
-2011-11-15 00:00:00,1251.7,1264.25,1244.34,1257.81,3599300000
-2011-11-16 00:00:00,1257.81,1259.61,1235.67,1236.91,4085010000
-2011-11-17 00:00:00,1236.56,1237.73,1209.43,1216.13,4596450000
-2011-11-18 00:00:00,1216.19,1223.51,1211.36,1215.65,3827610000
-2011-11-21 00:00:00,1215.62,1215.62,1183.16,1192.98,4050070000
-2011-11-22 00:00:00,1192.98,1196.81,1181.65,1188.04,3911710000
-2011-11-23 00:00:00,1187.48,1187.48,1161.79,1161.79,3798940000
-2011-11-25 00:00:00,1161.41,1172.66,1158.66,1158.67,1664200000
-2011-11-28 00:00:00,1158.67,1197.35,1158.67,1192.55,3920750000
-2011-11-29 00:00:00,1192.56,1203.67,1191.8,1195.19,3992650000
-2011-11-30 00:00:00,1196.72,1247.11,1196.72,1246.96,5801910000
-2011-12-01 00:00:00,1246.91,1251.09,1239.73,1244.58,3818680000
-2011-12-02 00:00:00,1246.03,1260.08,1243.35,1244.28,4144310000
-2011-12-05 00:00:00,1244.33,1266.73,1244.33,1257.08,4148060000
-2011-12-06 00:00:00,1257.19,1266.03,1253.03,1258.47,3734230000
-2011-12-07 00:00:00,1258.14,1267.06,1244.8,1261.01,4160540000
-2011-12-08 00:00:00,1260.87,1260.87,1231.47,1234.35,4298370000
-2011-12-09 00:00:00,1234.48,1258.25,1234.48,1255.19,3830610000
-2011-12-12 00:00:00,1255.05,1255.05,1227.25,1236.47,3600570000
-2011-12-13 00:00:00,1236.83,1249.86,1219.43,1225.73,4121570000
-2011-12-14 00:00:00,1225.73,1225.73,1209.47,1211.82,4298290000
-2011-12-15 00:00:00,1212.12,1225.6,1212.12,1215.75,3810340000
-2011-12-16 00:00:00,1216.09,1231.04,1215.2,1219.66,5345800000
-2011-12-19 00:00:00,1219.74,1224.57,1202.37,1205.35,3659820000
-2011-12-20 00:00:00,1205.72,1242.82,1205.72,1241.3,4055590000
-2011-12-21 00:00:00,1241.25,1245.09,1229.51,1243.72,2959020000
-2011-12-22 00:00:00,1243.72,1255.22,1243.72,1254.0,3492250000
-2011-12-23 00:00:00,1254.0,1265.42,1254.0,1265.33,2233830000
-2011-12-27 00:00:00,1265.02,1269.37,1262.3,1265.43,2130590000
-2011-12-28 00:00:00,1265.38,1265.85,1248.64,1249.64,2349980000
-2011-12-29 00:00:00,1249.75,1263.54,1249.75,1263.02,2278130000
-2011-12-30 00:00:00,1262.82,1264.12,1257.46,1257.6,2271850000
-2012-01-03 00:00:00,1258.86,1284.62,1258.86,1277.06,3943710000
-2012-01-04 00:00:00,1277.03,1278.73,1268.1,1277.3,3592580000
-2012-01-05 00:00:00,1277.3,1283.05,1265.26,1281.06,4315950000
-2012-01-06 00:00:00,1280.93,1281.84,1273.34,1277.81,3656830000
-2012-01-09 00:00:00,1277.83,1281.99,1274.55,1280.7,3371600000
-2012-01-10 00:00:00,1280.77,1296.46,1280.77,1292.08,4221960000
-2012-01-11 00:00:00,1292.02,1293.8,1285.41,1292.48,3968120000
-2012-01-12 00:00:00,1292.48,1296.82,1285.77,1295.5,4019890000
-2012-01-13 00:00:00,1294.82,1294.82,1277.58,1289.09,3692370000
-2012-01-17 00:00:00,1290.22,1303.0,1290.22,1293.67,4010490000
-2012-01-18 00:00:00,1293.65,1308.11,1290.99,1308.04,4096160000
-2012-01-19 00:00:00,1308.07,1315.49,1308.07,1314.5,4465890000
-2012-01-20 00:00:00,1314.49,1315.38,1309.17,1315.38,3912620000
-2012-01-23 00:00:00,1315.29,1322.28,1309.89,1316.0,3770910000
-2012-01-24 00:00:00,1315.96,1315.96,1306.06,1314.65,3693560000
-2012-01-25 00:00:00,1314.4,1328.3,1307.65,1326.06,4410910000
-2012-01-26 00:00:00,1326.28,1333.47,1313.6,1318.43,4522070000
-2012-01-27 00:00:00,1318.25,1320.06,1311.72,1316.33,4007380000
-2012-01-30 00:00:00,1316.16,1316.16,1300.49,1313.01,3659010000
-2012-01-31 00:00:00,1313.53,1321.41,1306.69,1312.41,4235550000
-2012-02-01 00:00:00,1312.45,1330.52,1312.45,1324.09,4504360000
-2012-02-02 00:00:00,1324.24,1329.19,1321.57,1325.54,4120920000
-2012-02-03 00:00:00,1326.21,1345.34,1326.21,1344.9,4608550000
-2012-02-06 00:00:00,1344.32,1344.36,1337.52,1344.33,3379700000
-2012-02-07 00:00:00,1344.33,1349.24,1335.92,1347.05,3742460000
-2012-02-08 00:00:00,1347.04,1351.0,1341.95,1349.96,4096730000
-2012-02-09 00:00:00,1349.97,1354.32,1344.63,1351.95,4209890000
-2012-02-10 00:00:00,1351.21,1351.21,1337.35,1342.64,3877580000
-2012-02-13 00:00:00,1343.06,1353.35,1343.06,1351.77,3618040000
-2012-02-14 00:00:00,1351.3,1351.3,1340.83,1350.5,3889520000
-2012-02-15 00:00:00,1350.52,1355.87,1340.8,1343.23,4080340000
-2012-02-16 00:00:00,1342.61,1359.02,1341.22,1358.04,4108880000
-2012-02-17 00:00:00,1358.06,1363.4,1357.24,1361.23,3717640000
-2012-02-21 00:00:00,1361.22,1367.76,1358.11,1362.21,3795200000
-2012-02-22 00:00:00,1362.11,1362.7,1355.53,1357.66,3633710000
-2012-02-23 00:00:00,1357.53,1364.24,1352.28,1363.46,3786450000
-2012-02-24 00:00:00,1363.46,1368.92,1363.46,1365.74,3505360000
-2012-02-27 00:00:00,1365.2,1371.94,1354.92,1367.59,3648890000
-2012-02-28 00:00:00,1367.56,1373.09,1365.97,1372.18,3579120000
-2012-02-29 00:00:00,1372.2,1378.04,1363.81,1365.68,4482370000
-2012-03-01 00:00:00,1365.9,1376.17,1365.9,1374.09,3919240000
-2012-03-02 00:00:00,1374.09,1374.53,1366.42,1369.63,3283490000
-2012-03-05 00:00:00,1369.59,1369.59,1359.13,1364.33,3429480000
-2012-03-06 00:00:00,1363.63,1363.63,1340.03,1343.36,4191060000
-2012-03-07 00:00:00,1343.39,1354.85,1343.39,1352.63,3580380000
-2012-03-08 00:00:00,1352.65,1368.72,1352.65,1365.91,3543060000
-2012-03-09 00:00:00,1365.97,1374.76,1365.97,1370.87,3639470000
-2012-03-12 00:00:00,1370.78,1373.04,1366.69,1371.09,3081870000
-2012-03-13 00:00:00,1371.92,1396.13,1371.92,1395.95,4386470000
-2012-03-14 00:00:00,1395.95,1399.42,1389.97,1394.28,4502280000
-2012-03-15 00:00:00,1394.17,1402.63,1392.78,1402.6,4271650000
-2012-03-16 00:00:00,1402.55,1405.88,1401.47,1404.17,5163950000
-2012-03-19 00:00:00,1404.17,1414.0,1402.43,1409.75,3932570000
-2012-03-20 00:00:00,1409.59,1409.59,1397.68,1405.52,3695280000
-2012-03-21 00:00:00,1405.52,1407.75,1400.64,1402.89,3573590000
-2012-03-22 00:00:00,1402.89,1402.89,1388.73,1392.78,3740590000
-2012-03-23 00:00:00,1392.78,1399.18,1386.87,1397.11,3472950000
-2012-03-26 00:00:00,1397.11,1416.58,1397.11,1416.51,3576950000
-2012-03-27 00:00:00,1416.55,1419.15,1411.95,1412.52,3513640000
-2012-03-28 00:00:00,1412.52,1413.65,1397.2,1405.54,3892800000
-2012-03-29 00:00:00,1405.39,1405.39,1391.56,1403.28,3832000000
-2012-03-30 00:00:00,1403.31,1410.89,1401.42,1408.47,3676890000
-2012-04-02 00:00:00,1408.47,1422.38,1404.46,1419.04,3572010000
-2012-04-03 00:00:00,1418.98,1419.0,1404.62,1413.38,3822090000
-2012-04-04 00:00:00,1413.09,1413.09,1394.09,1398.96,3938290000
-2012-04-05 00:00:00,1398.79,1401.6,1392.92,1398.08,3303740000
-2012-04-09 00:00:00,1397.45,1397.45,1378.24,1382.2,3468980000
-2012-04-10 00:00:00,1382.18,1383.01,1357.38,1358.59,4631730000
-2012-04-11 00:00:00,1358.98,1374.71,1358.98,1368.71,3743040000
-2012-04-12 00:00:00,1368.77,1388.13,1368.77,1387.57,3618280000
-2012-04-13 00:00:00,1387.61,1387.61,1369.85,1370.26,3631160000
-2012-04-16 00:00:00,1370.27,1379.66,1365.38,1369.57,3574780000
-2012-04-17 00:00:00,1369.57,1392.76,1369.57,1390.78,3456200000
-2012-04-18 00:00:00,1390.78,1390.78,1383.29,1385.14,3463140000
-2012-04-19 00:00:00,1385.08,1390.46,1370.3,1376.92,4180020000
-2012-04-20 00:00:00,1376.96,1387.4,1376.96,1378.53,3833320000
-2012-04-23 00:00:00,1378.53,1378.53,1358.79,1366.94,3654860000
-2012-04-24 00:00:00,1366.97,1375.57,1366.82,1371.97,3617100000
-2012-04-25 00:00:00,1372.11,1391.37,1372.11,1390.69,3998430000
-2012-04-26 00:00:00,1390.64,1402.09,1387.28,1399.98,4034700000
-2012-04-27 00:00:00,1400.19,1406.64,1397.31,1403.36,3645830000
-2012-04-30 00:00:00,1403.26,1403.26,1394.0,1397.91,3574010000
-2012-05-01 00:00:00,1397.86,1415.32,1395.73,1405.82,3807950000
-2012-05-02 00:00:00,1405.5,1405.5,1393.92,1402.31,3803860000
-2012-05-03 00:00:00,1402.32,1403.07,1388.71,1391.57,4004910000
-2012-05-04 00:00:00,1391.51,1391.51,1367.96,1369.1,3975140000
-2012-05-07 00:00:00,1368.79,1373.91,1363.94,1369.58,3559390000
-2012-05-08 00:00:00,1369.16,1369.16,1347.75,1363.72,4261670000
-2012-05-09 00:00:00,1363.2,1363.73,1343.13,1354.58,4288540000
-2012-05-10 00:00:00,1354.58,1365.88,1354.58,1357.99,3727990000
-2012-05-11 00:00:00,1358.11,1365.66,1348.89,1353.39,3869070000
-2012-05-14 00:00:00,1351.93,1351.93,1336.61,1338.35,3688120000
-2012-05-15 00:00:00,1338.36,1344.94,1328.41,1330.66,4114040000
-2012-05-16 00:00:00,1330.78,1341.78,1324.79,1324.8,4280420000
-2012-05-17 00:00:00,1324.82,1326.36,1304.86,1304.86,4664280000
-2012-05-18 00:00:00,1305.05,1312.24,1291.98,1295.22,4512470000
-2012-05-21 00:00:00,1295.73,1316.39,1295.73,1315.99,3786750000
-2012-05-22 00:00:00,1316.09,1328.49,1310.04,1316.63,4123680000
-2012-05-23 00:00:00,1316.02,1320.71,1296.53,1318.86,4108330000
-2012-05-24 00:00:00,1318.72,1324.14,1310.5,1320.68,3937670000
-2012-05-25 00:00:00,1320.81,1324.2,1314.23,1317.82,2872660000
-2012-05-29 00:00:00,1318.9,1334.93,1318.9,1332.42,3441640000
-2012-05-30 00:00:00,1331.25,1331.25,1310.76,1313.32,3534290000
-2012-05-31 00:00:00,1313.09,1319.74,1298.9,1310.33,4557620000
-2012-06-01 00:00:00,1309.87,1309.87,1277.25,1278.04,4669350000
-2012-06-04 00:00:00,1278.29,1282.55,1266.74,1278.18,4011960000
-2012-06-05 00:00:00,1277.82,1287.62,1274.16,1285.5,3403230000
-2012-06-06 00:00:00,1285.61,1315.13,1285.61,1315.13,4268360000
-2012-06-07 00:00:00,1316.15,1329.05,1312.68,1314.99,4258140000
-2012-06-08 00:00:00,1314.99,1325.81,1307.77,1325.66,3497190000
-2012-06-11 00:00:00,1325.72,1335.52,1307.73,1308.93,3537530000
-2012-06-12 00:00:00,1309.4,1324.31,1306.62,1324.18,3442920000
-2012-06-13 00:00:00,1324.02,1327.28,1310.51,1314.88,3506510000
-2012-06-14 00:00:00,1314.88,1333.68,1314.14,1329.1,3687720000
-2012-06-15 00:00:00,1329.19,1343.32,1329.19,1342.84,4401570000
-2012-06-18 00:00:00,1342.42,1348.22,1334.46,1344.78,3259430000
-2012-06-19 00:00:00,1344.83,1363.46,1344.83,1357.98,3815350000
-2012-06-20 00:00:00,1358.04,1361.57,1346.45,1355.69,3695700000
-2012-06-21 00:00:00,1355.43,1358.27,1324.41,1325.51,4094470000
-2012-06-22 00:00:00,1325.92,1337.82,1325.92,1335.02,5271490000
-2012-06-25 00:00:00,1334.9,1334.9,1309.27,1313.72,3501820000
-2012-06-26 00:00:00,1314.09,1324.24,1310.3,1319.99,3412940000
-2012-06-27 00:00:00,1320.71,1334.4,1320.71,1331.85,3286910000
-2012-06-28 00:00:00,1331.52,1331.52,1313.29,1329.04,3969370000
-2012-06-29 00:00:00,1330.12,1362.17,1330.12,1362.16,4590480000
-2012-07-02 00:00:00,1362.33,1366.35,1355.7,1365.51,3301650000
-2012-07-03 00:00:00,1365.75,1374.81,1363.53,1374.02,2116390000
-2012-07-05 00:00:00,1373.72,1373.85,1363.02,1367.58,3041520000
-2012-07-06 00:00:00,1367.09,1367.09,1348.03,1354.68,2745140000
-2012-07-09 00:00:00,1354.66,1354.87,1346.65,1352.46,2904860000
-2012-07-10 00:00:00,1352.96,1361.54,1336.27,1341.47,3470600000
-2012-07-11 00:00:00,1341.4,1345.0,1333.25,1341.45,3426290000
-2012-07-12 00:00:00,1341.29,1341.29,1325.41,1334.76,3654440000
-2012-07-13 00:00:00,1334.81,1357.7,1334.81,1356.78,3212930000
-2012-07-16 00:00:00,1356.5,1357.26,1348.51,1353.64,2862720000
-2012-07-17 00:00:00,1353.68,1365.36,1345.07,1363.67,3566680000
-2012-07-18 00:00:00,1363.58,1375.26,1358.96,1372.78,3642630000
-2012-07-19 00:00:00,1373.01,1380.39,1371.21,1376.51,4043360000
-2012-07-20 00:00:00,1376.51,1376.51,1362.19,1362.66,3925020000
-2012-07-23 00:00:00,1362.34,1362.34,1337.56,1350.52,3717180000
-2012-07-24 00:00:00,1350.52,1351.53,1329.24,1338.31,3891290000
-2012-07-25 00:00:00,1338.35,1343.98,1331.5,1337.89,3719170000
-2012-07-26 00:00:00,1338.17,1363.13,1338.17,1360.02,4429300000
-2012-07-27 00:00:00,1360.05,1389.19,1360.05,1385.97,4399010000
-2012-07-30 00:00:00,1385.94,1391.74,1381.37,1385.3,3212060000
-2012-07-31 00:00:00,1385.27,1387.16,1379.17,1379.32,3821570000
-2012-08-01 00:00:00,1379.32,1385.03,1373.35,1375.32,4440920000
-2012-08-02 00:00:00,1375.13,1375.13,1354.65,1365.0,4193740000
-2012-08-03 00:00:00,1365.45,1394.16,1365.45,1390.99,3751170000
-2012-08-06 00:00:00,1391.04,1399.63,1391.04,1394.23,3122050000
-2012-08-07 00:00:00,1394.46,1407.14,1394.46,1401.35,3682490000
-2012-08-08 00:00:00,1401.23,1404.14,1396.13,1402.22,3221790000
-2012-08-09 00:00:00,1402.26,1405.95,1398.8,1402.8,3119610000
-2012-08-10 00:00:00,1402.58,1405.98,1395.62,1405.87,2767980000
-2012-08-13 00:00:00,1405.87,1405.87,1397.32,1404.11,2499990000
-2012-08-14 00:00:00,1404.36,1410.03,1400.6,1403.93,2930900000
-2012-08-15 00:00:00,1403.89,1407.73,1401.83,1405.53,2655750000
-2012-08-16 00:00:00,1405.57,1417.44,1404.15,1415.51,3114100000
-2012-08-17 00:00:00,1415.84,1418.71,1414.67,1418.16,2922990000
-2012-08-20 00:00:00,1417.85,1418.13,1412.12,1418.13,2766320000
-2012-08-21 00:00:00,1418.13,1426.68,1410.86,1413.17,3282950000
-2012-08-22 00:00:00,1413.09,1416.12,1406.78,1413.49,3062690000
-2012-08-23 00:00:00,1413.49,1413.49,1400.5,1402.08,3008240000
-2012-08-24 00:00:00,1401.99,1413.46,1398.04,1411.13,2598790000
-2012-08-27 00:00:00,1411.13,1416.17,1409.11,1410.44,2472500000
-2012-08-28 00:00:00,1410.44,1413.63,1405.59,1409.3,2629090000
-2012-08-29 00:00:00,1409.32,1413.95,1406.57,1410.49,2571220000
-2012-08-30 00:00:00,1410.08,1410.08,1397.01,1399.48,2530280000
-2012-08-31 00:00:00,1400.07,1413.09,1398.96,1406.58,2938250000
-2012-09-04 00:00:00,1406.54,1409.31,1396.56,1404.94,3200310000
-2012-09-05 00:00:00,1404.94,1408.81,1401.25,1403.44,3389110000
-2012-09-06 00:00:00,1403.74,1432.12,1403.74,1432.12,3952870000
-2012-09-07 00:00:00,1432.12,1437.92,1431.45,1437.92,3717620000
-2012-09-10 00:00:00,1437.92,1438.74,1428.98,1429.08,3223670000
-2012-09-11 00:00:00,1429.13,1437.76,1429.13,1433.56,3509630000
-2012-09-12 00:00:00,1433.56,1439.15,1432.99,1436.56,3641200000
-2012-09-13 00:00:00,1436.56,1463.76,1435.34,1459.99,4606550000
-2012-09-14 00:00:00,1460.07,1474.51,1460.07,1465.77,5041990000
-2012-09-17 00:00:00,1465.42,1465.63,1457.55,1461.19,3482430000
-2012-09-18 00:00:00,1461.19,1461.47,1456.13,1459.32,3377390000
-2012-09-19 00:00:00,1459.5,1465.15,1457.88,1461.05,3451360000
-2012-09-20 00:00:00,1461.05,1461.23,1449.98,1460.26,3382520000
-2012-09-21 00:00:00,1460.34,1467.07,1459.51,1460.15,4833870000
-2012-09-24 00:00:00,1459.76,1460.72,1452.06,1456.89,3008920000
-2012-09-25 00:00:00,1456.94,1463.24,1441.59,1441.59,3739900000
-2012-09-26 00:00:00,1441.6,1441.6,1430.53,1433.32,3565380000
-2012-09-27 00:00:00,1433.36,1450.2,1433.36,1447.15,3150330000
-2012-09-28 00:00:00,1447.13,1447.13,1435.6,1440.67,3509230000
-2012-10-01 00:00:00,1440.9,1457.14,1440.9,1444.49,3505080000
-2012-10-02 00:00:00,1444.99,1451.52,1439.01,1445.75,3321790000
-2012-10-03 00:00:00,1446.05,1454.3,1441.99,1450.99,3531640000
-2012-10-04 00:00:00,1451.08,1463.14,1451.08,1461.4,3615860000
-2012-10-05 00:00:00,1461.4,1470.96,1456.89,1460.93,3172940000
-2012-10-08 00:00:00,1460.93,1460.93,1453.1,1455.88,2328720000
-2012-10-09 00:00:00,1455.9,1455.9,1441.18,1441.48,3216320000
-2012-10-10 00:00:00,1441.48,1442.52,1430.64,1432.56,3225060000
-2012-10-11 00:00:00,1432.82,1443.9,1432.82,1432.84,3672540000
-2012-10-12 00:00:00,1432.84,1438.43,1425.53,1428.59,3134750000
-2012-10-15 00:00:00,1428.75,1441.31,1427.24,1440.13,3483810000
-2012-10-16 00:00:00,1440.31,1455.51,1440.31,1454.92,3568770000
-2012-10-17 00:00:00,1454.22,1462.2,1453.35,1460.91,3655320000
-2012-10-18 00:00:00,1460.94,1464.02,1452.63,1457.34,3880030000
-2012-10-19 00:00:00,1457.34,1457.34,1429.85,1433.19,3875170000
-2012-10-22 00:00:00,1433.21,1435.46,1422.06,1433.82,3216220000
-2012-10-23 00:00:00,1433.74,1433.74,1407.56,1413.11,3587670000
-2012-10-24 00:00:00,1413.2,1420.04,1407.1,1408.75,3385970000
-2012-10-25 00:00:00,1409.74,1421.12,1405.14,1412.97,3512640000
-2012-10-26 00:00:00,1412.97,1417.09,1403.28,1411.94,3284910000
-2012-10-31 00:00:00,1410.99,1418.76,1405.95,1412.16,3577110000
-2012-11-01 00:00:00,1412.2,1428.35,1412.2,1427.59,3929890000
-2012-11-02 00:00:00,1427.59,1434.27,1412.91,1414.2,3732480000
-2012-11-05 00:00:00,1414.02,1419.9,1408.13,1417.26,2921040000
-2012-11-06 00:00:00,1417.26,1433.38,1417.26,1428.39,3306970000
-2012-11-07 00:00:00,1428.27,1428.27,1388.14,1394.53,4356490000
-2012-11-08 00:00:00,1394.53,1401.23,1377.51,1377.51,3779520000
-2012-11-09 00:00:00,1377.55,1391.39,1373.03,1379.85,3647350000
-2012-11-12 00:00:00,1379.86,1384.87,1377.19,1380.03,2567540000
-2012-11-13 00:00:00,1380.03,1388.81,1371.39,1374.53,3455550000
-2012-11-14 00:00:00,1374.64,1380.13,1352.5,1355.49,4109510000
-2012-11-15 00:00:00,1355.41,1360.62,1348.05,1353.33,3928870000
-2012-11-16 00:00:00,1353.36,1362.03,1343.35,1359.88,4045910000
-2012-11-19 00:00:00,1359.88,1386.89,1359.88,1386.89,3374800000
-2012-11-20 00:00:00,1386.82,1389.77,1377.04,1387.81,3207160000
-2012-11-21 00:00:00,1387.79,1391.25,1386.39,1391.03,2667090000
-2012-11-23 00:00:00,1391.03,1409.16,1391.03,1409.15,1504960000
-2012-11-26 00:00:00,1409.15,1409.15,1397.68,1406.29,2948960000
-2012-11-27 00:00:00,1406.29,1409.01,1398.03,1398.94,3323120000
-2012-11-28 00:00:00,1398.77,1410.31,1385.43,1409.93,3359250000
-2012-11-29 00:00:00,1409.96,1419.7,1409.04,1415.95,3356850000
-2012-11-30 00:00:00,1415.95,1418.86,1411.63,1416.18,3966000000
-2012-12-03 00:00:00,1416.34,1423.73,1408.46,1409.46,3074280000
-2012-12-04 00:00:00,1409.46,1413.14,1403.65,1407.05,3247710000
-2012-12-05 00:00:00,1407.05,1415.56,1398.23,1409.28,4253920000
-2012-12-06 00:00:00,1409.43,1413.95,1405.93,1413.94,3229700000
-2012-12-07 00:00:00,1413.95,1420.34,1410.9,1418.07,3125160000
-2012-12-10 00:00:00,1418.07,1421.64,1415.64,1418.55,2999430000
-2012-12-11 00:00:00,1418.55,1434.27,1418.55,1427.84,3650230000
-2012-12-12 00:00:00,1427.84,1438.59,1426.76,1428.48,3709050000
-2012-12-13 00:00:00,1428.48,1431.36,1416.0,1419.45,3349960000
-2012-12-14 00:00:00,1419.45,1419.45,1411.88,1413.58,3210170000
-2012-12-17 00:00:00,1413.54,1430.67,1413.54,1430.36,3455610000
-2012-12-18 00:00:00,1430.47,1448.0,1430.47,1446.79,4302240000
-2012-12-19 00:00:00,1446.79,1447.75,1435.8,1435.81,3869800000
-2012-12-20 00:00:00,1435.81,1443.7,1432.82,1443.69,3686580000
-2012-12-21 00:00:00,1443.67,1443.67,1422.58,1430.15,5229160000
-2012-12-24 00:00:00,1430.15,1430.15,1424.66,1426.66,1248960000
-2012-12-26 00:00:00,1426.66,1429.42,1416.43,1419.83,2285030000
-2012-12-27 00:00:00,1419.83,1422.8,1401.8,1418.1,2830180000
-2012-12-28 00:00:00,1418.1,1418.1,1401.58,1402.43,2426680000
-2012-12-31 00:00:00,1402.43,1426.74,1398.11,1426.19,3204330000
-2013-01-02 00:00:00,1426.19,1462.43,1426.19,1462.42,4202600000
-2013-01-03 00:00:00,1462.42,1465.47,1455.53,1459.37,3829730000
-2013-01-04 00:00:00,1459.37,1467.94,1458.99,1466.47,3424290000
-2013-01-07 00:00:00,1466.47,1466.47,1456.62,1461.89,3304970000
-2013-01-08 00:00:00,1461.89,1461.89,1451.64,1457.15,3601600000
-2013-01-09 00:00:00,1457.15,1464.73,1457.15,1461.02,3674390000
-2013-01-10 00:00:00,1461.02,1472.3,1461.02,1472.12,4081840000
-2013-01-11 00:00:00,1472.12,1472.75,1467.58,1472.05,3340650000
-2013-01-14 00:00:00,1472.05,1472.05,1465.69,1470.68,3003010000
-2013-01-15 00:00:00,1470.67,1473.31,1463.76,1472.34,3135350000
-2013-01-16 00:00:00,1472.33,1473.96,1467.6,1472.63,3384080000
-2013-01-17 00:00:00,1472.63,1485.16,1472.63,1480.94,3706710000
-2013-01-18 00:00:00,1480.95,1485.98,1475.81,1485.98,3795740000
-2013-01-22 00:00:00,1485.98,1492.56,1481.16,1492.56,3570950000
-2013-01-23 00:00:00,1492.56,1496.13,1489.9,1494.81,3552010000
-2013-01-24 00:00:00,1494.81,1502.27,1489.46,1494.82,3699430000
-2013-01-25 00:00:00,1494.82,1503.26,1494.82,1502.96,3476290000
-2013-01-28 00:00:00,1502.96,1503.23,1496.33,1500.18,3388540000
-2013-01-29 00:00:00,1500.18,1509.35,1498.09,1507.84,3949640000
-2013-01-30 00:00:00,1507.84,1509.94,1500.11,1501.96,3726810000
-2013-01-31 00:00:00,1501.96,1504.19,1496.76,1498.11,3999880000
-2013-02-01 00:00:00,1498.11,1514.41,1498.11,1513.17,3836320000
-2013-02-04 00:00:00,1513.17,1513.17,1495.02,1495.71,3390000000
-2013-02-05 00:00:00,1495.71,1514.96,1495.71,1511.29,3618360000
-2013-02-06 00:00:00,1511.29,1512.53,1504.71,1512.12,3611570000
-2013-02-07 00:00:00,1512.12,1512.9,1498.49,1509.39,3614580000
-2013-02-08 00:00:00,1509.39,1518.31,1509.39,1517.93,2986150000
-2013-02-11 00:00:00,1517.93,1518.31,1513.61,1517.01,2684100000
-2013-02-12 00:00:00,1517.01,1522.29,1515.61,1519.43,3414370000
-2013-02-13 00:00:00,1519.43,1524.69,1515.93,1520.33,3385880000
-2013-02-14 00:00:00,1520.33,1523.14,1514.02,1521.38,3759740000
-2013-02-15 00:00:00,1521.38,1524.24,1514.14,1519.79,3838510000
-2013-02-19 00:00:00,1519.79,1530.94,1519.79,1530.94,3748910000
-2013-02-20 00:00:00,1530.94,1530.94,1511.41,1511.95,4240570000
-2013-02-21 00:00:00,1511.95,1511.95,1497.29,1502.42,4274600000
-2013-02-22 00:00:00,1502.42,1515.64,1502.42,1515.6,3419320000
-2013-02-25 00:00:00,1515.6,1525.84,1487.85,1487.85,4011050000
-2013-02-26 00:00:00,1487.85,1498.99,1485.01,1496.94,3975280000
-2013-02-27 00:00:00,1496.94,1520.08,1494.88,1515.99,3551850000
-2013-02-28 00:00:00,1515.99,1525.34,1514.46,1514.68,3912320000
-2013-03-01 00:00:00,1514.68,1519.99,1501.48,1518.2,3695610000
-2013-03-04 00:00:00,1518.2,1525.27,1512.29,1525.2,3414430000
-2013-03-05 00:00:00,1525.2,1543.47,1525.2,1539.79,3610690000
-2013-03-06 00:00:00,1539.79,1545.25,1538.11,1541.46,3676890000
-2013-03-07 00:00:00,1541.46,1545.78,1541.46,1544.26,3634710000
-2013-03-08 00:00:00,1544.26,1552.48,1542.94,1551.18,3652260000
-2013-03-11 00:00:00,1551.15,1556.27,1547.36,1556.22,3091080000
-2013-03-12 00:00:00,1556.22,1556.77,1548.24,1552.48,3274910000
-2013-03-13 00:00:00,1552.48,1556.39,1548.25,1554.52,3073830000
-2013-03-14 00:00:00,1554.52,1563.32,1554.52,1563.23,3459260000
-2013-03-15 00:00:00,1563.21,1563.62,1555.74,1560.7,5175850000
-2013-03-18 00:00:00,1560.7,1560.7,1545.13,1552.1,3164560000
-2013-03-19 00:00:00,1552.1,1557.25,1538.57,1548.34,3796210000
-2013-03-20 00:00:00,1548.34,1561.56,1548.34,1558.71,3349090000
-2013-03-21 00:00:00,1558.71,1558.71,1543.55,1545.8,3243270000
-2013-03-22 00:00:00,1545.9,1557.74,1545.9,1556.89,2948380000
-2013-03-25 00:00:00,1556.89,1564.91,1546.22,1551.69,3178170000
-2013-03-26 00:00:00,1551.69,1563.95,1551.69,1563.77,2869260000
-2013-03-27 00:00:00,1563.75,1564.07,1551.9,1562.85,2914210000
-2013-03-28 00:00:00,1562.86,1570.28,1561.08,1569.19,3304440000
-2013-04-01 00:00:00,1569.18,1570.57,1558.47,1562.17,2753110000
-2013-04-02 00:00:00,1562.17,1573.66,1562.17,1570.25,3312160000
-2013-04-03 00:00:00,1570.25,1571.47,1549.8,1553.69,4060610000
-2013-04-04 00:00:00,1553.69,1562.6,1552.52,1559.98,3350670000
-2013-04-05 00:00:00,1559.98,1559.98,1539.5,1553.28,3515410000
-2013-04-08 00:00:00,1553.26,1563.07,1548.63,1563.07,2887120000
-2013-04-09 00:00:00,1563.11,1573.89,1560.92,1568.61,3252780000
-2013-04-10 00:00:00,1568.61,1589.07,1568.61,1587.73,3453350000
-2013-04-11 00:00:00,1587.73,1597.35,1586.17,1593.37,3393950000
-2013-04-12 00:00:00,1593.3,1593.3,1579.97,1588.85,3206290000
-2013-04-15 00:00:00,1588.84,1588.84,1552.28,1552.36,4660130000
-2013-04-16 00:00:00,1552.36,1575.35,1552.36,1574.57,3654700000
-2013-04-17 00:00:00,1574.57,1574.57,1543.69,1552.01,4250310000
-2013-04-18 00:00:00,1552.03,1554.38,1536.03,1541.61,3890800000
-2013-04-19 00:00:00,1541.61,1555.89,1539.4,1555.25,3569870000
-2013-04-22 00:00:00,1555.25,1565.55,1548.19,1562.5,2979880000
-2013-04-23 00:00:00,1562.5,1579.58,1562.5,1578.78,3565150000
-2013-04-24 00:00:00,1578.78,1583.0,1575.8,1578.79,3598240000
-2013-04-25 00:00:00,1578.93,1592.64,1578.93,1585.16,3908580000
-2013-04-26 00:00:00,1585.16,1585.78,1577.56,1582.24,3198620000
-2013-04-29 00:00:00,1582.34,1596.65,1582.34,1593.61,2891200000
-2013-04-30 00:00:00,1593.58,1597.57,1586.5,1597.57,3745070000
-2013-05-01 00:00:00,1597.55,1597.55,1581.28,1582.7,3530320000
-2013-05-02 00:00:00,1582.77,1598.6,1582.77,1597.59,3366950000
-2013-05-03 00:00:00,1597.6,1618.46,1597.6,1614.42,3603910000
-2013-05-06 00:00:00,1614.4,1619.77,1614.21,1617.5,3062240000
-2013-05-07 00:00:00,1617.55,1626.03,1616.64,1625.96,3309580000
-2013-05-08 00:00:00,1625.95,1632.78,1622.7,1632.69,3554700000
-2013-05-09 00:00:00,1632.69,1635.01,1623.09,1626.67,3457400000
-2013-05-10 00:00:00,1626.69,1633.7,1623.71,1633.7,3086470000
-2013-05-13 00:00:00,1632.1,1636.0,1626.74,1633.77,2910600000
-2013-05-14 00:00:00,1633.75,1651.1,1633.75,1650.34,3457790000
-2013-05-15 00:00:00,1649.13,1661.49,1646.68,1658.78,3657440000
-2013-05-16 00:00:00,1658.07,1660.51,1648.6,1650.47,3513130000
-2013-05-17 00:00:00,1652.45,1667.47,1652.45,1667.47,3440710000
-2013-05-20 00:00:00,1665.71,1672.84,1663.52,1666.29,3275080000
-2013-05-21 00:00:00,1666.2,1674.93,1662.67,1669.16,3513560000
-2013-05-22 00:00:00,1669.39,1687.18,1648.86,1655.35,4361020000
-2013-05-23 00:00:00,1651.62,1655.5,1635.53,1650.51,3945510000
-2013-05-24 00:00:00,1646.67,1649.78,1636.88,1649.6,2758080000
-2013-05-28 00:00:00,1652.63,1674.21,1652.63,1660.06,3457400000
-2013-05-29 00:00:00,1656.57,1656.57,1640.05,1648.36,3587140000
-2013-05-30 00:00:00,1649.14,1661.91,1648.61,1654.41,3498620000
-2013-05-31 00:00:00,1652.13,1658.99,1630.74,1630.74,4099600000
-2013-06-03 00:00:00,1631.71,1640.42,1622.72,1640.42,3952070000
-2013-06-04 00:00:00,1640.73,1646.53,1623.62,1631.38,3653840000
-2013-06-05 00:00:00,1629.05,1629.31,1607.09,1608.9,3632350000
-2013-06-06 00:00:00,1609.29,1622.56,1598.23,1622.56,3547380000
-2013-06-07 00:00:00,1625.27,1644.4,1625.27,1643.38,3371990000
-2013-06-10 00:00:00,1644.67,1648.69,1639.26,1642.81,2978730000
-2013-06-11 00:00:00,1638.64,1640.13,1622.92,1626.13,3435710000
-2013-06-12 00:00:00,1629.94,1637.71,1610.92,1612.52,3202550000
-2013-06-13 00:00:00,1612.15,1639.25,1608.07,1636.36,3378620000
-2013-06-14 00:00:00,1635.52,1640.8,1623.96,1626.73,2939400000
-2013-06-17 00:00:00,1630.64,1646.5,1630.34,1639.04,3137080000
-2013-06-18 00:00:00,1639.77,1654.19,1639.77,1651.81,3120980000
-2013-06-19 00:00:00,1651.83,1652.45,1628.91,1628.93,3545060000
-2013-06-20 00:00:00,1624.62,1624.62,1584.32,1588.19,4858850000
-2013-06-21 00:00:00,1588.62,1599.19,1577.7,1592.43,5797280000
-2013-06-24 00:00:00,1588.77,1588.77,1560.33,1573.09,4733660000
-2013-06-25 00:00:00,1577.52,1593.79,1577.09,1588.03,3761170000
-2013-06-26 00:00:00,1592.27,1606.83,1592.27,1603.26,3558340000
-2013-06-27 00:00:00,1606.44,1620.07,1606.44,1613.2,3364540000
-2013-06-28 00:00:00,1611.12,1615.94,1601.06,1606.28,4977190000
-2013-07-01 00:00:00,1609.78,1626.61,1609.78,1614.96,3104690000
diff --git a/black_litterman/diversification_benefit.ipynb b/black_litterman/diversification_benefit.ipynb
deleted file mode 100644
index 3f5d680..0000000
--- a/black_litterman/diversification_benefit.ipynb
+++ /dev/null
@@ -1,117 +0,0 @@
-{
- "cells": [
-  {
-   "cell_type": "markdown",
-   "metadata": {},
-   "source": [
-    "Copyright &copy; 2013 Ondrej Martinsky, All rights reserved\n",
-    "\n",
-    "[www.quantandfinancial.com](http://www.quantandfinancial.com)\n",
-    "# Diversification benefit in mean-variance portfolio optimization"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 1,
-   "metadata": {
-    "collapsed": false
-   },
-   "outputs": [
-    {
-     "name": "stdout",
-     "output_type": "stream",
-     "text": [
-      "Using matplotlib backend: Qt5Agg\n",
-      "Populating the interactive namespace from numpy and matplotlib\n"
-     ]
-    }
-   ],
-   "source": [
-    "%pylab\n",
-    "%matplotlib inline\n",
-    "pylab.rcParams['figure.figsize'] = (10, 6)\n",
-    "import scipy.optimize\n",
-    "from pandas import *"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 2,
-   "metadata": {
-    "collapsed": true
-   },
-   "outputs": [],
-   "source": [
-    "r_a = 0.04\n",
-    "r_b = 0.05\n",
-    "stdev_a = 0.07\n",
-    "stdev_b = 0.08"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": 3,
-   "metadata": {
-    "collapsed": false
-   },
-   "outputs": [
-    {
-     "data": {
-      "image/png": "iVBORw0KGgoAAAANSUhEUgAAAnUAAAGFCAYAAACbjQXQAAAABHNCSVQICAgIfAhkiAAAAAlwSFlz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\nRJIyfjUAAAAASUVORK5CYII=\n",
-      "text/plain": [
-       "<matplotlib.figure.Figure at 0x28f21333898>"
-      ]
-     },
-     "metadata": {},
-     "output_type": "display_data"
-    }
-   ],
-   "source": [
-    "for correl in linspace(-1,1,5):\n",
-    "    X, Y = [], []\n",
-    "    for w_a in linspace(0,1,100):\n",
-    "        w_b = 1 - w_a\n",
-    "        r = r_a * w_a + r_b * w_b\n",
-    "        var = w_a**2 * stdev_a**2 + w_b**2 * stdev_b**2 + 2*w_a*w_b*stdev_a*stdev_b*correl\n",
-    "        stdev = sqrt(var)\n",
-    "        X.append(stdev)\n",
-    "        Y.append(r)\n",
-    "    plot(X,Y,label='Correlation %0.0f%%' % (100*correl))\n",
-    "xlabel('Standard Deviation $\\sigma$'), ylabel('Expected return $r$')\n",
-    "title('Diversification benefit for different levels of correlation between two assets')\n",
-    "legend();"
-   ]
-  },
-  {
-   "cell_type": "code",
-   "execution_count": null,
-   "metadata": {
-    "collapsed": true
-   },
-   "outputs": [],
-   "source": []
-  }
- ],
- "metadata": {
-  "anaconda-cloud": {},
-  "kernelspec": {
-   "display_name": "Python 3",
-   "language": "python",
-   "name": "python3"
-  },
-  "language_info": {
-   "codemirror_mode": {
-    "name": "ipython",
-    "version": 3
-   },
-   "file_extension": ".py",
-   "mimetype": "text/x-python",
-   "name": "python",
-   "nbconvert_exporter": "python",
-   "pygments_lexer": "ipython3",
-   "version": "3.6.0"
-  }
- },
- "nbformat": 4,
- "nbformat_minor": 0
-}