ml-finance-python
python scripts for finance machine learning
git clone https://9o.is/git/ml-finance-python.git
BRK-A.csv
(790959B)
1 Date,Open,High,Low,Close,Adj Close,Volume
2 1980-03-17,290.000000,310.000000,290.000000,290.000000,290.000000,10000
3 1980-03-18,290.000000,290.000000,290.000000,290.000000,290.000000,0
4 1980-03-19,290.000000,310.000000,290.000000,290.000000,290.000000,20000
5 1980-03-20,290.000000,290.000000,290.000000,290.000000,290.000000,0
6 1980-03-21,290.000000,290.000000,290.000000,290.000000,290.000000,0
7 1980-03-24,290.000000,290.000000,270.000000,270.000000,270.000000,10000
8 1980-03-25,270.000000,270.000000,270.000000,270.000000,270.000000,0
9 1980-03-26,270.000000,270.000000,270.000000,270.000000,270.000000,0
10 1980-03-27,270.000000,270.000000,270.000000,270.000000,270.000000,0
11 1980-03-28,270.000000,270.000000,270.000000,270.000000,270.000000,0
12 1980-03-31,270.000000,280.000000,260.000000,260.000000,260.000000,10000
13 1980-04-01,260.000000,280.000000,260.000000,260.000000,260.000000,30000
14 1980-04-02,260.000000,260.000000,260.000000,260.000000,260.000000,0
15 1980-04-03,260.000000,280.000000,260.000000,260.000000,260.000000,10000
16 1980-04-07,265.000000,285.000000,265.000000,265.000000,265.000000,10000
17 1980-04-08,265.000000,285.000000,265.000000,265.000000,265.000000,10000
18 1980-04-09,265.000000,285.000000,265.000000,265.000000,265.000000,10000
19 1980-04-10,265.000000,280.000000,260.000000,260.000000,260.000000,90000
20 1980-04-11,260.000000,260.000000,260.000000,260.000000,260.000000,0
21 1980-04-14,260.000000,275.000000,255.000000,255.000000,255.000000,20000
22 1980-04-15,255.000000,265.000000,245.000000,245.000000,245.000000,20000
23 1980-04-16,245.000000,245.000000,245.000000,245.000000,245.000000,0
24 1980-04-17,255.000000,275.000000,255.000000,255.000000,255.000000,10000
25 1980-04-18,255.000000,275.000000,255.000000,255.000000,255.000000,20000
26 1980-04-21,260.000000,280.000000,260.000000,260.000000,260.000000,20000
27 1980-04-22,260.000000,260.000000,260.000000,260.000000,260.000000,0
28 1980-04-23,275.000000,295.000000,275.000000,275.000000,275.000000,20000
29 1980-04-24,275.000000,295.000000,275.000000,275.000000,275.000000,10000
30 1980-04-25,275.000000,275.000000,275.000000,275.000000,275.000000,0
31 1980-04-28,275.000000,275.000000,275.000000,275.000000,275.000000,0
32 1980-04-29,275.000000,275.000000,275.000000,275.000000,275.000000,0
33 1980-04-30,275.000000,275.000000,275.000000,275.000000,275.000000,0
34 1980-05-01,275.000000,275.000000,275.000000,275.000000,275.000000,0
35 1980-05-02,275.000000,275.000000,275.000000,275.000000,275.000000,0
36 1980-05-05,285.000000,305.000000,285.000000,285.000000,285.000000,20000
37 1980-05-06,285.000000,285.000000,285.000000,285.000000,285.000000,0
38 1980-05-07,285.000000,285.000000,285.000000,285.000000,285.000000,0
39 1980-05-08,285.000000,285.000000,285.000000,285.000000,285.000000,0
40 1980-05-09,285.000000,285.000000,285.000000,285.000000,285.000000,0
41 1980-05-12,285.000000,285.000000,285.000000,285.000000,285.000000,0
42 1980-05-13,305.000000,325.000000,305.000000,305.000000,305.000000,10000
43 1980-05-14,305.000000,305.000000,305.000000,305.000000,305.000000,0
44 1980-05-15,310.000000,330.000000,310.000000,310.000000,310.000000,20000
45 1980-05-16,310.000000,330.000000,310.000000,310.000000,310.000000,10000
46 1980-05-19,310.000000,310.000000,310.000000,310.000000,310.000000,0
47 1980-05-20,310.000000,330.000000,310.000000,310.000000,310.000000,20000
48 1980-05-21,315.000000,335.000000,315.000000,315.000000,315.000000,20000
49 1980-05-22,315.000000,335.000000,315.000000,315.000000,315.000000,10000
50 1980-05-23,315.000000,315.000000,315.000000,315.000000,315.000000,0
51 1980-05-27,315.000000,315.000000,315.000000,315.000000,315.000000,0
52 1980-05-28,320.000000,340.000000,320.000000,320.000000,320.000000,10000
53 1980-05-29,320.000000,320.000000,320.000000,320.000000,320.000000,0
54 1980-05-30,320.000000,340.000000,320.000000,320.000000,320.000000,10000
55 1980-06-02,320.000000,330.000000,310.000000,310.000000,310.000000,20000
56 1980-06-03,310.000000,330.000000,310.000000,310.000000,310.000000,10000
57 1980-06-04,310.000000,310.000000,310.000000,310.000000,310.000000,0
58 1980-06-05,310.000000,310.000000,310.000000,310.000000,310.000000,0
59 1980-06-06,310.000000,310.000000,310.000000,310.000000,310.000000,0
60 1980-06-09,310.000000,330.000000,310.000000,310.000000,310.000000,10000
61 1980-06-10,315.000000,335.000000,315.000000,315.000000,315.000000,10000
62 1980-06-11,315.000000,315.000000,315.000000,315.000000,315.000000,0
63 1980-06-12,320.000000,340.000000,320.000000,320.000000,320.000000,20000
64 1980-06-13,320.000000,340.000000,320.000000,320.000000,320.000000,10000
65 1980-06-16,320.000000,320.000000,320.000000,320.000000,320.000000,0
66 1980-06-17,320.000000,340.000000,320.000000,320.000000,320.000000,10000
67 1980-06-18,320.000000,320.000000,320.000000,320.000000,320.000000,0
68 1980-06-19,320.000000,340.000000,320.000000,320.000000,320.000000,20000
69 1980-06-20,320.000000,330.000000,310.000000,310.000000,310.000000,10000
70 1980-06-23,310.000000,330.000000,310.000000,310.000000,310.000000,10000
71 1980-06-24,310.000000,310.000000,310.000000,310.000000,310.000000,0
72 1980-06-25,310.000000,310.000000,310.000000,310.000000,310.000000,0
73 1980-06-26,310.000000,310.000000,310.000000,310.000000,310.000000,0
74 1980-06-27,310.000000,325.000000,305.000000,305.000000,305.000000,30000
75 1980-06-30,305.000000,305.000000,305.000000,305.000000,305.000000,0
76 1980-07-01,305.000000,305.000000,305.000000,305.000000,305.000000,0
77 1980-07-02,305.000000,305.000000,305.000000,305.000000,305.000000,0
78 1980-07-03,305.000000,325.000000,305.000000,305.000000,305.000000,30000
79 1980-07-07,310.000000,325.000000,310.000000,310.000000,310.000000,10000
80 1980-07-08,310.000000,310.000000,310.000000,310.000000,310.000000,0
81 1980-07-09,310.000000,310.000000,310.000000,310.000000,310.000000,0
82 1980-07-10,315.000000,330.000000,315.000000,315.000000,315.000000,50000
83 1980-07-11,320.000000,335.000000,320.000000,320.000000,320.000000,20000
84 1980-07-14,325.000000,340.000000,325.000000,325.000000,325.000000,10000
85 1980-07-15,335.000000,345.000000,335.000000,335.000000,335.000000,20000
86 1980-07-16,335.000000,345.000000,330.000000,330.000000,330.000000,10000
87 1980-07-17,330.000000,345.000000,325.000000,325.000000,325.000000,10000
88 1980-07-18,325.000000,345.000000,325.000000,325.000000,325.000000,10000
89 1980-07-21,325.000000,325.000000,325.000000,325.000000,325.000000,0
90 1980-07-22,325.000000,325.000000,325.000000,325.000000,325.000000,0
91 1980-07-23,325.000000,325.000000,325.000000,325.000000,325.000000,0
92 1980-07-24,340.000000,360.000000,340.000000,340.000000,340.000000,10000
93 1980-07-25,340.000000,340.000000,340.000000,340.000000,340.000000,0
94 1980-07-28,340.000000,340.000000,340.000000,340.000000,340.000000,0
95 1980-07-29,340.000000,340.000000,340.000000,340.000000,340.000000,0
96 1980-07-30,340.000000,340.000000,340.000000,340.000000,340.000000,0
97 1980-07-31,340.000000,340.000000,340.000000,340.000000,340.000000,0
98 1980-08-01,340.000000,340.000000,340.000000,340.000000,340.000000,0
99 1980-08-04,345.000000,365.000000,345.000000,345.000000,345.000000,10000
100 1980-08-05,345.000000,345.000000,345.000000,345.000000,345.000000,0
101 1980-08-06,345.000000,360.000000,345.000000,345.000000,345.000000,40000
102 1980-08-07,345.000000,345.000000,345.000000,345.000000,345.000000,0
103 1980-08-08,360.000000,380.000000,360.000000,360.000000,360.000000,10000
104 1980-08-11,365.000000,380.000000,365.000000,365.000000,365.000000,10000
105 1980-08-12,375.000000,390.000000,375.000000,375.000000,375.000000,10000
106 1980-08-13,375.000000,375.000000,375.000000,375.000000,375.000000,0
107 1980-08-14,375.000000,375.000000,375.000000,375.000000,375.000000,0
108 1980-08-15,375.000000,375.000000,375.000000,375.000000,375.000000,0
109 1980-08-18,375.000000,390.000000,370.000000,370.000000,370.000000,10000
110 1980-08-19,370.000000,370.000000,370.000000,370.000000,370.000000,0
111 1980-08-20,370.000000,370.000000,370.000000,370.000000,370.000000,0
112 1980-08-21,385.000000,405.000000,385.000000,385.000000,385.000000,10000
113 1980-08-22,390.000000,405.000000,390.000000,390.000000,390.000000,10000
114 1980-08-25,390.000000,390.000000,390.000000,390.000000,390.000000,0
115 1980-08-26,390.000000,400.000000,385.000000,385.000000,385.000000,30000
116 1980-08-27,385.000000,405.000000,385.000000,385.000000,385.000000,10000
117 1980-08-28,385.000000,395.000000,380.000000,380.000000,380.000000,30000
118 1980-08-29,380.000000,380.000000,380.000000,380.000000,380.000000,0
119 1980-09-02,380.000000,380.000000,380.000000,380.000000,380.000000,0
120 1980-09-03,380.000000,380.000000,380.000000,380.000000,380.000000,0
121 1980-09-04,380.000000,380.000000,380.000000,380.000000,380.000000,0
122 1980-09-05,380.000000,380.000000,380.000000,380.000000,380.000000,0
123 1980-09-08,390.000000,405.000000,390.000000,390.000000,390.000000,10000
124 1980-09-09,390.000000,390.000000,390.000000,390.000000,390.000000,0
125 1980-09-10,390.000000,390.000000,390.000000,390.000000,390.000000,0
126 1980-09-11,400.000000,410.000000,400.000000,400.000000,400.000000,10000
127 1980-09-12,400.000000,415.000000,400.000000,400.000000,400.000000,10000
128 1980-09-15,400.000000,400.000000,400.000000,400.000000,400.000000,0
129 1980-09-16,400.000000,415.000000,400.000000,400.000000,400.000000,20000
130 1980-09-17,400.000000,400.000000,400.000000,400.000000,400.000000,0
131 1980-09-18,400.000000,400.000000,400.000000,400.000000,400.000000,0
132 1980-09-19,400.000000,400.000000,400.000000,400.000000,400.000000,0
133 1980-09-22,400.000000,415.000000,400.000000,400.000000,400.000000,10000
134 1980-09-23,400.000000,400.000000,400.000000,400.000000,400.000000,0
135 1980-09-24,400.000000,405.000000,390.000000,390.000000,390.000000,20000
136 1980-09-25,390.000000,405.000000,385.000000,385.000000,385.000000,10000
137 1980-09-26,385.000000,385.000000,385.000000,385.000000,385.000000,0
138 1980-09-29,385.000000,400.000000,385.000000,385.000000,385.000000,10000
139 1980-09-30,385.000000,385.000000,385.000000,385.000000,385.000000,0
140 1980-10-01,385.000000,385.000000,385.000000,385.000000,385.000000,0
141 1980-10-02,385.000000,385.000000,385.000000,385.000000,385.000000,0
142 1980-10-03,385.000000,400.000000,385.000000,385.000000,385.000000,10000
143 1980-10-06,390.000000,405.000000,390.000000,390.000000,390.000000,20000
144 1980-10-07,390.000000,410.000000,390.000000,390.000000,390.000000,20000
145 1980-10-08,390.000000,390.000000,390.000000,390.000000,390.000000,0
146 1980-10-09,390.000000,410.000000,390.000000,390.000000,390.000000,50000
147 1980-10-10,390.000000,390.000000,390.000000,390.000000,390.000000,0
148 1980-10-13,390.000000,390.000000,390.000000,390.000000,390.000000,0
149 1980-10-14,400.000000,415.000000,400.000000,400.000000,400.000000,10000
150 1980-10-15,400.000000,400.000000,400.000000,400.000000,400.000000,0
151 1980-10-16,405.000000,420.000000,405.000000,405.000000,405.000000,30000
152 1980-10-17,410.000000,425.000000,410.000000,410.000000,410.000000,10000
153 1980-10-20,410.000000,410.000000,410.000000,410.000000,410.000000,0
154 1980-10-21,425.000000,440.000000,425.000000,425.000000,425.000000,20000
155 1980-10-22,425.000000,425.000000,425.000000,425.000000,425.000000,0
156 1980-10-23,425.000000,425.000000,425.000000,425.000000,425.000000,0
157 1980-10-24,425.000000,425.000000,425.000000,425.000000,425.000000,0
158 1980-10-27,425.000000,435.000000,420.000000,420.000000,420.000000,10000
159 1980-10-28,420.000000,420.000000,420.000000,420.000000,420.000000,0
160 1980-10-29,420.000000,420.000000,420.000000,420.000000,420.000000,0
161 1980-10-30,420.000000,420.000000,420.000000,420.000000,420.000000,0
162 1980-10-31,420.000000,420.000000,420.000000,420.000000,420.000000,0
163 1980-11-03,420.000000,420.000000,405.000000,405.000000,405.000000,10000
164 1980-11-05,410.000000,420.000000,410.000000,410.000000,410.000000,20000
165 1980-11-06,410.000000,410.000000,410.000000,410.000000,410.000000,0
166 1980-11-07,410.000000,410.000000,410.000000,410.000000,410.000000,0
167 1980-11-10,410.000000,410.000000,410.000000,410.000000,410.000000,0
168 1980-11-11,410.000000,410.000000,410.000000,410.000000,410.000000,0
169 1980-11-12,410.000000,410.000000,410.000000,410.000000,410.000000,0
170 1980-11-13,410.000000,415.000000,400.000000,400.000000,400.000000,20000
171 1980-11-14,400.000000,420.000000,400.000000,400.000000,400.000000,50000
172 1980-11-17,410.000000,425.000000,410.000000,410.000000,410.000000,10000
173 1980-11-18,410.000000,410.000000,410.000000,410.000000,410.000000,0
174 1980-11-19,420.000000,435.000000,420.000000,420.000000,420.000000,20000
175 1980-11-20,420.000000,440.000000,420.000000,420.000000,420.000000,10000
176 1980-11-21,430.000000,445.000000,430.000000,430.000000,430.000000,10000
177 1980-11-24,430.000000,430.000000,430.000000,430.000000,430.000000,0
178 1980-11-25,430.000000,450.000000,430.000000,430.000000,430.000000,10000
179 1980-11-26,430.000000,430.000000,430.000000,430.000000,430.000000,0
180 1980-11-28,430.000000,430.000000,430.000000,430.000000,430.000000,0
181 1980-12-01,450.000000,465.000000,450.000000,450.000000,450.000000,10000
182 1980-12-02,450.000000,450.000000,450.000000,450.000000,450.000000,0
183 1980-12-03,450.000000,450.000000,450.000000,450.000000,450.000000,0
184 1980-12-04,460.000000,475.000000,460.000000,460.000000,460.000000,10000
185 1980-12-05,460.000000,460.000000,460.000000,460.000000,460.000000,0
186 1980-12-08,470.000000,490.000000,470.000000,470.000000,470.000000,30000
187 1980-12-09,470.000000,485.000000,470.000000,470.000000,470.000000,20000
188 1980-12-10,470.000000,475.000000,455.000000,455.000000,455.000000,10000
189 1980-12-11,445.000000,445.000000,425.000000,425.000000,425.000000,30000
190 1980-12-12,425.000000,425.000000,425.000000,425.000000,425.000000,0
191 1980-12-15,425.000000,425.000000,425.000000,425.000000,425.000000,0
192 1980-12-16,425.000000,425.000000,425.000000,425.000000,425.000000,0
193 1980-12-17,425.000000,425.000000,425.000000,425.000000,425.000000,0
194 1980-12-18,425.000000,425.000000,425.000000,425.000000,425.000000,0
195 1980-12-19,425.000000,425.000000,425.000000,425.000000,425.000000,0
196 1980-12-22,425.000000,425.000000,425.000000,425.000000,425.000000,0
197 1980-12-23,425.000000,425.000000,425.000000,425.000000,425.000000,0
198 1980-12-24,425.000000,435.000000,420.000000,420.000000,420.000000,10000
199 1980-12-26,420.000000,435.000000,420.000000,420.000000,420.000000,10000
200 1980-12-29,420.000000,435.000000,420.000000,420.000000,420.000000,30000
201 1980-12-30,425.000000,440.000000,425.000000,425.000000,425.000000,10000
202 1980-12-31,425.000000,425.000000,425.000000,425.000000,425.000000,0
203 1981-01-02,425.000000,425.000000,425.000000,425.000000,425.000000,0
204 1981-01-05,425.000000,425.000000,425.000000,425.000000,425.000000,0
205 1981-01-06,425.000000,425.000000,425.000000,425.000000,425.000000,0
206 1981-01-07,430.000000,445.000000,430.000000,430.000000,430.000000,20000
207 1981-01-08,430.000000,445.000000,425.000000,425.000000,425.000000,20000
208 1981-01-09,425.000000,445.000000,425.000000,425.000000,425.000000,20000
209 1981-01-12,425.000000,425.000000,425.000000,425.000000,425.000000,0
210 1981-01-13,425.000000,425.000000,425.000000,425.000000,425.000000,0
211 1981-01-14,425.000000,425.000000,425.000000,425.000000,425.000000,0
212 1981-01-15,425.000000,445.000000,425.000000,425.000000,425.000000,10000
213 1981-01-16,425.000000,445.000000,425.000000,425.000000,425.000000,10000
214 1981-01-19,425.000000,445.000000,425.000000,425.000000,425.000000,10000
215 1981-01-20,425.000000,425.000000,425.000000,425.000000,425.000000,0
216 1981-01-21,425.000000,425.000000,425.000000,425.000000,425.000000,0
217 1981-01-22,425.000000,425.000000,425.000000,425.000000,425.000000,0
218 1981-01-23,430.000000,445.000000,430.000000,430.000000,430.000000,10000
219 1981-01-26,430.000000,430.000000,430.000000,430.000000,430.000000,0
220 1981-01-27,430.000000,430.000000,430.000000,430.000000,430.000000,0
221 1981-01-28,430.000000,430.000000,430.000000,430.000000,430.000000,0
222 1981-01-29,430.000000,430.000000,430.000000,430.000000,430.000000,0
223 1981-01-30,430.000000,430.000000,430.000000,430.000000,430.000000,0
224 1981-02-02,430.000000,450.000000,430.000000,430.000000,430.000000,10000
225 1981-02-03,430.000000,430.000000,430.000000,430.000000,430.000000,0
226 1981-02-04,430.000000,430.000000,430.000000,430.000000,430.000000,0
227 1981-02-05,430.000000,450.000000,430.000000,430.000000,430.000000,10000
228 1981-02-06,430.000000,445.000000,430.000000,430.000000,430.000000,20000
229 1981-02-09,430.000000,430.000000,430.000000,430.000000,430.000000,0
230 1981-02-10,430.000000,445.000000,430.000000,430.000000,430.000000,30000
231 1981-02-11,430.000000,430.000000,430.000000,430.000000,430.000000,0
232 1981-02-12,430.000000,430.000000,430.000000,430.000000,430.000000,0
233 1981-02-13,430.000000,445.000000,425.000000,425.000000,425.000000,20000
234 1981-02-17,425.000000,425.000000,425.000000,425.000000,425.000000,0
235 1981-02-18,425.000000,425.000000,425.000000,425.000000,425.000000,0
236 1981-02-19,425.000000,425.000000,425.000000,425.000000,425.000000,0
237 1981-02-20,425.000000,425.000000,425.000000,425.000000,425.000000,0
238 1981-02-23,435.000000,455.000000,435.000000,435.000000,435.000000,10000
239 1981-02-24,445.000000,465.000000,445.000000,445.000000,445.000000,10000
240 1981-02-25,455.000000,475.000000,455.000000,455.000000,455.000000,20000
241 1981-02-26,480.000000,495.000000,480.000000,480.000000,480.000000,10000
242 1981-02-27,485.000000,500.000000,485.000000,485.000000,485.000000,10000
243 1981-03-02,485.000000,485.000000,485.000000,485.000000,485.000000,0
244 1981-03-03,485.000000,500.000000,485.000000,485.000000,485.000000,10000
245 1981-03-04,485.000000,485.000000,485.000000,485.000000,485.000000,0
246 1981-03-05,485.000000,485.000000,485.000000,485.000000,485.000000,0
247 1981-03-06,485.000000,485.000000,485.000000,485.000000,485.000000,0
248 1981-03-09,485.000000,500.000000,485.000000,485.000000,485.000000,40000
249 1981-03-10,485.000000,485.000000,485.000000,485.000000,485.000000,0
250 1981-03-11,485.000000,485.000000,485.000000,485.000000,485.000000,0
251 1981-03-12,485.000000,505.000000,485.000000,485.000000,485.000000,10000
252 1981-03-13,485.000000,500.000000,485.000000,485.000000,485.000000,50000
253 1981-03-16,485.000000,485.000000,485.000000,485.000000,485.000000,0
254 1981-03-17,485.000000,495.000000,480.000000,480.000000,480.000000,10000
255 1981-03-18,480.000000,480.000000,480.000000,480.000000,480.000000,0
256 1981-03-19,480.000000,495.000000,475.000000,475.000000,475.000000,10000
257 1981-03-20,475.000000,475.000000,475.000000,475.000000,475.000000,0
258 1981-03-23,475.000000,490.000000,475.000000,475.000000,475.000000,20000
259 1981-03-24,475.000000,490.000000,475.000000,475.000000,475.000000,50000
260 1981-03-25,475.000000,475.000000,475.000000,475.000000,475.000000,0
261 1981-03-26,480.000000,495.000000,480.000000,480.000000,480.000000,20000
262 1981-03-27,480.000000,480.000000,480.000000,480.000000,480.000000,0
263 1981-03-30,480.000000,480.000000,480.000000,480.000000,480.000000,0
264 1981-03-31,480.000000,480.000000,480.000000,480.000000,480.000000,0
265 1981-04-01,485.000000,505.000000,485.000000,485.000000,485.000000,10000
266 1981-04-02,495.000000,510.000000,495.000000,495.000000,495.000000,70000
267 1981-04-03,495.000000,495.000000,495.000000,495.000000,495.000000,0
268 1981-04-06,495.000000,510.000000,495.000000,495.000000,495.000000,10000
269 1981-04-07,495.000000,495.000000,495.000000,495.000000,495.000000,0
270 1981-04-08,495.000000,510.000000,490.000000,490.000000,490.000000,10000
271 1981-04-09,500.000000,510.000000,500.000000,500.000000,500.000000,20000
272 1981-04-10,500.000000,500.000000,500.000000,500.000000,500.000000,0
273 1981-04-13,500.000000,500.000000,500.000000,500.000000,500.000000,0
274 1981-04-14,500.000000,500.000000,500.000000,500.000000,500.000000,0
275 1981-04-15,500.000000,510.000000,495.000000,495.000000,495.000000,10000
276 1981-04-16,495.000000,505.000000,490.000000,490.000000,490.000000,10000
277 1981-04-20,490.000000,490.000000,490.000000,490.000000,490.000000,0
278 1981-04-21,495.000000,510.000000,495.000000,495.000000,495.000000,20000
279 1981-04-22,495.000000,510.000000,495.000000,495.000000,495.000000,30000
280 1981-04-23,500.000000,515.000000,500.000000,500.000000,500.000000,20000
281 1981-04-24,500.000000,500.000000,500.000000,500.000000,500.000000,0
282 1981-04-27,510.000000,525.000000,510.000000,510.000000,510.000000,30000
283 1981-04-28,510.000000,525.000000,510.000000,510.000000,510.000000,10000
284 1981-04-29,515.000000,535.000000,515.000000,515.000000,515.000000,10000
285 1981-04-30,515.000000,515.000000,515.000000,515.000000,515.000000,0
286 1981-05-01,515.000000,515.000000,515.000000,515.000000,515.000000,0
287 1981-05-04,520.000000,540.000000,520.000000,520.000000,520.000000,10000
288 1981-05-05,520.000000,520.000000,520.000000,520.000000,520.000000,0
289 1981-05-06,520.000000,520.000000,520.000000,520.000000,520.000000,0
290 1981-05-07,520.000000,540.000000,520.000000,520.000000,520.000000,20000
291 1981-05-08,520.000000,520.000000,520.000000,520.000000,520.000000,0
292 1981-05-11,520.000000,520.000000,520.000000,520.000000,520.000000,0
293 1981-05-12,520.000000,520.000000,520.000000,520.000000,520.000000,0
294 1981-05-13,520.000000,520.000000,520.000000,520.000000,520.000000,0
295 1981-05-14,520.000000,520.000000,520.000000,520.000000,520.000000,0
296 1981-05-15,525.000000,540.000000,525.000000,525.000000,525.000000,10000
297 1981-05-18,525.000000,540.000000,525.000000,525.000000,525.000000,20000
298 1981-05-19,525.000000,535.000000,520.000000,520.000000,520.000000,20000
299 1981-05-20,520.000000,520.000000,520.000000,520.000000,520.000000,0
300 1981-05-21,520.000000,520.000000,520.000000,520.000000,520.000000,0
301 1981-05-22,520.000000,520.000000,520.000000,520.000000,520.000000,0
302 1981-05-26,520.000000,520.000000,520.000000,520.000000,520.000000,0
303 1981-05-27,520.000000,520.000000,520.000000,520.000000,520.000000,0
304 1981-05-28,520.000000,520.000000,520.000000,520.000000,520.000000,0
305 1981-05-29,520.000000,520.000000,520.000000,520.000000,520.000000,0
306 1981-06-01,520.000000,520.000000,520.000000,520.000000,520.000000,0
307 1981-06-02,525.000000,540.000000,525.000000,525.000000,525.000000,10000
308 1981-06-03,525.000000,540.000000,525.000000,525.000000,525.000000,20000
309 1981-06-04,525.000000,525.000000,525.000000,525.000000,525.000000,0
310 1981-06-05,525.000000,540.000000,525.000000,525.000000,525.000000,10000
311 1981-06-08,525.000000,540.000000,525.000000,525.000000,525.000000,10000
312 1981-06-09,525.000000,540.000000,525.000000,525.000000,525.000000,10000
313 1981-06-10,525.000000,525.000000,525.000000,525.000000,525.000000,0
314 1981-06-11,525.000000,540.000000,525.000000,525.000000,525.000000,10000
315 1981-06-12,525.000000,540.000000,525.000000,525.000000,525.000000,20000
316 1981-06-15,525.000000,540.000000,525.000000,525.000000,525.000000,10000
317 1981-06-16,525.000000,540.000000,525.000000,525.000000,525.000000,20000
318 1981-06-17,525.000000,525.000000,525.000000,525.000000,525.000000,0
319 1981-06-18,525.000000,535.000000,520.000000,520.000000,520.000000,10000
320 1981-06-19,520.000000,520.000000,520.000000,520.000000,520.000000,0
321 1981-06-22,520.000000,530.000000,520.000000,520.000000,520.000000,100000
322 1981-06-23,520.000000,530.000000,515.000000,515.000000,515.000000,20000
323 1981-06-24,515.000000,515.000000,515.000000,515.000000,515.000000,0
324 1981-06-25,515.000000,515.000000,515.000000,515.000000,515.000000,0
325 1981-06-26,515.000000,515.000000,515.000000,515.000000,515.000000,0
326 1981-06-29,515.000000,515.000000,515.000000,515.000000,515.000000,0
327 1981-06-30,515.000000,525.000000,510.000000,510.000000,510.000000,10000
328 1981-07-01,510.000000,525.000000,510.000000,510.000000,510.000000,20000
329 1981-07-02,510.000000,515.000000,500.000000,500.000000,500.000000,10000
330 1981-07-06,500.000000,505.000000,490.000000,490.000000,490.000000,10000
331 1981-07-07,490.000000,505.000000,490.000000,490.000000,490.000000,30000
332 1981-07-08,490.000000,505.000000,490.000000,490.000000,490.000000,10000
333 1981-07-09,490.000000,490.000000,490.000000,490.000000,490.000000,0
334 1981-07-10,490.000000,500.000000,480.000000,480.000000,480.000000,10000
335 1981-07-13,480.000000,480.000000,480.000000,480.000000,480.000000,0
336 1981-07-14,480.000000,480.000000,480.000000,480.000000,480.000000,0
337 1981-07-15,480.000000,480.000000,480.000000,480.000000,480.000000,0
338 1981-07-16,480.000000,480.000000,480.000000,480.000000,480.000000,0
339 1981-07-17,480.000000,480.000000,480.000000,480.000000,480.000000,0
340 1981-07-20,480.000000,490.000000,470.000000,470.000000,470.000000,40000
341 1981-07-21,470.000000,470.000000,470.000000,470.000000,470.000000,0
342 1981-07-22,470.000000,490.000000,470.000000,470.000000,470.000000,20000
343 1981-07-23,470.000000,470.000000,470.000000,470.000000,470.000000,0
344 1981-07-24,470.000000,490.000000,470.000000,470.000000,470.000000,30000
345 1981-07-27,470.000000,470.000000,470.000000,470.000000,470.000000,0
346 1981-07-28,480.000000,495.000000,480.000000,480.000000,480.000000,10000
347 1981-07-29,480.000000,500.000000,480.000000,480.000000,480.000000,20000
348 1981-07-30,485.000000,500.000000,485.000000,485.000000,485.000000,10000
349 1981-07-31,485.000000,485.000000,485.000000,485.000000,485.000000,0
350 1981-08-03,485.000000,485.000000,485.000000,485.000000,485.000000,0
351 1981-08-04,485.000000,485.000000,485.000000,485.000000,485.000000,0
352 1981-08-05,485.000000,485.000000,485.000000,485.000000,485.000000,0
353 1981-08-06,485.000000,505.000000,485.000000,485.000000,485.000000,10000
354 1981-08-07,485.000000,485.000000,485.000000,485.000000,485.000000,0
355 1981-08-10,485.000000,485.000000,485.000000,485.000000,485.000000,0
356 1981-08-11,485.000000,485.000000,485.000000,485.000000,485.000000,0
357 1981-08-12,500.000000,520.000000,500.000000,500.000000,500.000000,10000
358 1981-08-13,520.000000,535.000000,520.000000,520.000000,520.000000,60000
359 1981-08-14,520.000000,520.000000,520.000000,520.000000,520.000000,0
360 1981-08-17,520.000000,530.000000,515.000000,515.000000,515.000000,10000
361 1981-08-18,515.000000,530.000000,515.000000,515.000000,515.000000,10000
362 1981-08-19,515.000000,530.000000,515.000000,515.000000,515.000000,10000
363 1981-08-20,515.000000,515.000000,515.000000,515.000000,515.000000,0
364 1981-08-21,515.000000,515.000000,515.000000,515.000000,515.000000,0
365 1981-08-24,515.000000,515.000000,515.000000,515.000000,515.000000,0
366 1981-08-25,515.000000,520.000000,500.000000,500.000000,500.000000,10000
367 1981-08-26,500.000000,500.000000,500.000000,500.000000,500.000000,0
368 1981-08-27,500.000000,500.000000,500.000000,500.000000,500.000000,0
369 1981-08-28,500.000000,500.000000,500.000000,500.000000,500.000000,0
370 1981-08-31,500.000000,500.000000,500.000000,500.000000,500.000000,0
371 1981-09-01,500.000000,505.000000,485.000000,485.000000,485.000000,10000
372 1981-09-02,485.000000,500.000000,485.000000,485.000000,485.000000,10000
373 1981-09-03,485.000000,500.000000,485.000000,485.000000,485.000000,10000
374 1981-09-04,485.000000,485.000000,485.000000,485.000000,485.000000,0
375 1981-09-08,485.000000,485.000000,485.000000,485.000000,485.000000,0
376 1981-09-09,485.000000,485.000000,485.000000,485.000000,485.000000,0
377 1981-09-10,485.000000,505.000000,485.000000,485.000000,485.000000,20000
378 1981-09-11,485.000000,485.000000,485.000000,485.000000,485.000000,0
379 1981-09-14,485.000000,485.000000,485.000000,485.000000,485.000000,0
380 1981-09-15,485.000000,500.000000,485.000000,485.000000,485.000000,20000
381 1981-09-16,485.000000,485.000000,485.000000,485.000000,485.000000,0
382 1981-09-17,485.000000,485.000000,485.000000,485.000000,485.000000,0
383 1981-09-18,485.000000,485.000000,485.000000,485.000000,485.000000,0
384 1981-09-21,485.000000,485.000000,485.000000,485.000000,485.000000,0
385 1981-09-22,485.000000,485.000000,485.000000,485.000000,485.000000,0
386 1981-09-23,485.000000,495.000000,475.000000,475.000000,475.000000,10000
387 1981-09-24,475.000000,475.000000,475.000000,475.000000,475.000000,0
388 1981-09-25,475.000000,480.000000,465.000000,465.000000,465.000000,10000
389 1981-09-28,465.000000,480.000000,460.000000,460.000000,460.000000,10000
390 1981-09-29,460.000000,480.000000,460.000000,460.000000,460.000000,10000
391 1981-09-30,460.000000,480.000000,460.000000,460.000000,460.000000,10000
392 1981-10-01,460.000000,460.000000,460.000000,460.000000,460.000000,0
393 1981-10-02,460.000000,460.000000,460.000000,460.000000,460.000000,0
394 1981-10-05,460.000000,460.000000,460.000000,460.000000,460.000000,0
395 1981-10-06,460.000000,460.000000,460.000000,460.000000,460.000000,0
396 1981-10-07,460.000000,460.000000,460.000000,460.000000,460.000000,0
397 1981-10-08,460.000000,460.000000,460.000000,460.000000,460.000000,0
398 1981-10-09,460.000000,460.000000,460.000000,460.000000,460.000000,0
399 1981-10-12,465.000000,480.000000,465.000000,465.000000,465.000000,10000
400 1981-10-13,465.000000,465.000000,465.000000,465.000000,465.000000,0
401 1981-10-14,470.000000,485.000000,470.000000,470.000000,470.000000,50000
402 1981-10-15,470.000000,470.000000,470.000000,470.000000,470.000000,0
403 1981-10-16,470.000000,470.000000,470.000000,470.000000,470.000000,0
404 1981-10-19,470.000000,470.000000,470.000000,470.000000,470.000000,0
405 1981-10-20,470.000000,470.000000,470.000000,470.000000,470.000000,0
406 1981-10-21,480.000000,495.000000,480.000000,480.000000,480.000000,10000
407 1981-10-22,480.000000,500.000000,480.000000,480.000000,480.000000,10000
408 1981-10-23,485.000000,505.000000,485.000000,485.000000,485.000000,20000
409 1981-10-26,485.000000,500.000000,485.000000,485.000000,485.000000,10000
410 1981-10-27,485.000000,505.000000,485.000000,485.000000,485.000000,10000
411 1981-10-28,485.000000,485.000000,485.000000,485.000000,485.000000,0
412 1981-10-29,485.000000,485.000000,485.000000,485.000000,485.000000,0
413 1981-10-30,505.000000,525.000000,505.000000,505.000000,505.000000,10000
414 1981-11-02,505.000000,525.000000,505.000000,505.000000,505.000000,10000
415 1981-11-03,520.000000,535.000000,520.000000,520.000000,520.000000,30000
416 1981-11-04,520.000000,520.000000,520.000000,520.000000,520.000000,0
417 1981-11-05,520.000000,520.000000,520.000000,520.000000,520.000000,0
418 1981-11-06,520.000000,535.000000,515.000000,515.000000,515.000000,10000
419 1981-11-09,515.000000,515.000000,515.000000,515.000000,515.000000,0
420 1981-11-10,515.000000,515.000000,515.000000,515.000000,515.000000,0
421 1981-11-11,515.000000,515.000000,515.000000,515.000000,515.000000,0
422 1981-11-12,515.000000,515.000000,515.000000,515.000000,515.000000,0
423 1981-11-13,515.000000,535.000000,515.000000,515.000000,515.000000,10000
424 1981-11-16,515.000000,515.000000,515.000000,515.000000,515.000000,0
425 1981-11-17,515.000000,515.000000,515.000000,515.000000,515.000000,0
426 1981-11-18,515.000000,530.000000,515.000000,515.000000,515.000000,10000
427 1981-11-19,530.000000,545.000000,530.000000,530.000000,530.000000,10000
428 1981-11-20,540.000000,560.000000,540.000000,540.000000,540.000000,10000
429 1981-11-23,560.000000,575.000000,560.000000,560.000000,560.000000,10000
430 1981-11-24,560.000000,560.000000,560.000000,560.000000,560.000000,0
431 1981-11-25,560.000000,560.000000,560.000000,560.000000,560.000000,0
432 1981-11-27,575.000000,590.000000,575.000000,575.000000,575.000000,10000
433 1981-11-30,575.000000,575.000000,575.000000,575.000000,575.000000,0
434 1981-12-01,575.000000,575.000000,575.000000,575.000000,575.000000,0
435 1981-12-02,575.000000,575.000000,575.000000,575.000000,575.000000,0
436 1981-12-03,575.000000,575.000000,575.000000,575.000000,575.000000,0
437 1981-12-04,590.000000,605.000000,590.000000,590.000000,590.000000,10000
438 1981-12-07,590.000000,600.000000,585.000000,585.000000,585.000000,40000
439 1981-12-08,585.000000,585.000000,585.000000,585.000000,585.000000,0
440 1981-12-09,570.000000,570.000000,555.000000,555.000000,555.000000,30000
441 1981-12-10,555.000000,555.000000,555.000000,555.000000,555.000000,0
442 1981-12-11,555.000000,555.000000,555.000000,555.000000,555.000000,0
443 1981-12-14,555.000000,555.000000,555.000000,555.000000,555.000000,0
444 1981-12-15,555.000000,555.000000,555.000000,555.000000,555.000000,0
445 1981-12-16,555.000000,555.000000,555.000000,555.000000,555.000000,0
446 1981-12-17,555.000000,555.000000,555.000000,555.000000,555.000000,0
447 1981-12-18,560.000000,575.000000,560.000000,560.000000,560.000000,20000
448 1981-12-21,560.000000,575.000000,560.000000,560.000000,560.000000,10000
449 1981-12-22,560.000000,560.000000,560.000000,560.000000,560.000000,0
450 1981-12-23,560.000000,570.000000,560.000000,560.000000,560.000000,10000
451 1981-12-24,560.000000,560.000000,560.000000,560.000000,560.000000,0
452 1981-12-28,560.000000,560.000000,560.000000,560.000000,560.000000,0
453 1981-12-29,560.000000,570.000000,560.000000,560.000000,560.000000,30000
454 1981-12-30,560.000000,570.000000,560.000000,560.000000,560.000000,10000
455 1981-12-31,560.000000,560.000000,560.000000,560.000000,560.000000,0
456 1982-01-04,560.000000,570.000000,560.000000,560.000000,560.000000,10000
457 1982-01-05,560.000000,560.000000,560.000000,560.000000,560.000000,0
458 1982-01-06,560.000000,560.000000,560.000000,560.000000,560.000000,0
459 1982-01-07,560.000000,560.000000,560.000000,560.000000,560.000000,0
460 1982-01-08,560.000000,560.000000,560.000000,560.000000,560.000000,0
461 1982-01-11,560.000000,560.000000,560.000000,560.000000,560.000000,0
462 1982-01-12,560.000000,560.000000,540.000000,540.000000,540.000000,20000
463 1982-01-13,540.000000,555.000000,540.000000,540.000000,540.000000,10000
464 1982-01-14,540.000000,540.000000,540.000000,540.000000,540.000000,0
465 1982-01-15,540.000000,540.000000,540.000000,540.000000,540.000000,0
466 1982-01-18,540.000000,555.000000,540.000000,540.000000,540.000000,10000
467 1982-01-19,540.000000,550.000000,535.000000,535.000000,535.000000,10000
468 1982-01-20,535.000000,535.000000,535.000000,535.000000,535.000000,0
469 1982-01-21,520.000000,520.000000,505.000000,505.000000,505.000000,20000
470 1982-01-22,505.000000,520.000000,505.000000,505.000000,505.000000,20000
471 1982-01-25,505.000000,520.000000,505.000000,505.000000,505.000000,10000
472 1982-01-26,505.000000,520.000000,505.000000,505.000000,505.000000,10000
473 1982-01-27,505.000000,520.000000,505.000000,505.000000,505.000000,20000
474 1982-01-28,505.000000,520.000000,505.000000,505.000000,505.000000,20000
475 1982-01-29,510.000000,525.000000,510.000000,510.000000,510.000000,40000
476 1982-02-01,510.000000,525.000000,510.000000,510.000000,510.000000,10000
477 1982-02-02,510.000000,510.000000,510.000000,510.000000,510.000000,0
478 1982-02-03,510.000000,510.000000,510.000000,510.000000,510.000000,0
479 1982-02-04,510.000000,510.000000,510.000000,510.000000,510.000000,0
480 1982-02-05,515.000000,530.000000,515.000000,515.000000,515.000000,30000
481 1982-02-08,520.000000,530.000000,520.000000,520.000000,520.000000,10000
482 1982-02-09,520.000000,530.000000,510.000000,510.000000,510.000000,10000
483 1982-02-10,510.000000,530.000000,510.000000,510.000000,510.000000,30000
484 1982-02-11,510.000000,510.000000,510.000000,510.000000,510.000000,0
485 1982-02-12,510.000000,510.000000,510.000000,510.000000,510.000000,0
486 1982-02-16,510.000000,510.000000,510.000000,510.000000,510.000000,0
487 1982-02-17,510.000000,530.000000,510.000000,510.000000,510.000000,10000
488 1982-02-18,510.000000,530.000000,510.000000,510.000000,510.000000,10000
489 1982-02-19,510.000000,530.000000,510.000000,510.000000,510.000000,20000
490 1982-02-22,515.000000,530.000000,515.000000,515.000000,515.000000,20000
491 1982-02-23,515.000000,515.000000,515.000000,515.000000,515.000000,0
492 1982-02-24,515.000000,515.000000,515.000000,515.000000,515.000000,0
493 1982-02-25,515.000000,530.000000,515.000000,515.000000,515.000000,10000
494 1982-02-26,515.000000,530.000000,515.000000,515.000000,515.000000,10000
495 1982-03-01,515.000000,530.000000,515.000000,515.000000,515.000000,10000
496 1982-03-02,515.000000,515.000000,515.000000,515.000000,515.000000,0
497 1982-03-03,515.000000,515.000000,515.000000,515.000000,515.000000,0
498 1982-03-04,515.000000,525.000000,505.000000,505.000000,505.000000,20000
499 1982-03-05,505.000000,505.000000,505.000000,505.000000,505.000000,0
500 1982-03-08,505.000000,515.000000,495.000000,495.000000,495.000000,10000
501 1982-03-09,490.000000,490.000000,475.000000,475.000000,475.000000,10000
502 1982-03-10,475.000000,485.000000,465.000000,465.000000,465.000000,10000
503 1982-03-11,475.000000,490.000000,475.000000,475.000000,475.000000,30000
504 1982-03-12,475.000000,490.000000,475.000000,475.000000,475.000000,10000
505 1982-03-15,475.000000,485.000000,465.000000,465.000000,465.000000,10000
506 1982-03-16,465.000000,465.000000,465.000000,465.000000,465.000000,0
507 1982-03-17,465.000000,480.000000,465.000000,465.000000,465.000000,10000
508 1982-03-18,465.000000,465.000000,465.000000,465.000000,465.000000,0
509 1982-03-19,465.000000,485.000000,465.000000,465.000000,465.000000,20000
510 1982-03-22,465.000000,465.000000,465.000000,465.000000,465.000000,0
511 1982-03-23,470.000000,490.000000,470.000000,470.000000,470.000000,10000
512 1982-03-24,470.000000,470.000000,470.000000,470.000000,470.000000,0
513 1982-03-25,470.000000,490.000000,470.000000,470.000000,470.000000,10000
514 1982-03-26,480.000000,490.000000,480.000000,480.000000,480.000000,40000
515 1982-03-29,480.000000,490.000000,480.000000,480.000000,480.000000,10000
516 1982-03-30,480.000000,480.000000,480.000000,480.000000,480.000000,0
517 1982-03-31,480.000000,495.000000,480.000000,480.000000,480.000000,10000
518 1982-04-01,480.000000,495.000000,480.000000,480.000000,480.000000,10000
519 1982-04-02,480.000000,480.000000,480.000000,480.000000,480.000000,0
520 1982-04-05,485.000000,500.000000,485.000000,485.000000,485.000000,70000
521 1982-04-06,490.000000,510.000000,490.000000,490.000000,490.000000,10000
522 1982-04-07,490.000000,490.000000,490.000000,490.000000,490.000000,0
523 1982-04-08,505.000000,520.000000,505.000000,505.000000,505.000000,40000
524 1982-04-12,505.000000,505.000000,505.000000,505.000000,505.000000,0
525 1982-04-13,510.000000,520.000000,510.000000,510.000000,510.000000,10000
526 1982-04-14,510.000000,510.000000,510.000000,510.000000,510.000000,0
527 1982-04-15,510.000000,525.000000,510.000000,510.000000,510.000000,10000
528 1982-04-16,510.000000,525.000000,505.000000,505.000000,505.000000,10000
529 1982-04-19,505.000000,515.000000,500.000000,500.000000,500.000000,40000
530 1982-04-20,500.000000,520.000000,500.000000,500.000000,500.000000,20000
531 1982-04-21,500.000000,500.000000,500.000000,500.000000,500.000000,0
532 1982-04-22,500.000000,500.000000,500.000000,500.000000,500.000000,0
533 1982-04-23,510.000000,520.000000,510.000000,510.000000,510.000000,20000
534 1982-04-26,510.000000,510.000000,510.000000,510.000000,510.000000,0
535 1982-04-27,510.000000,525.000000,510.000000,510.000000,510.000000,10000
536 1982-04-28,510.000000,510.000000,510.000000,510.000000,510.000000,0
537 1982-04-29,510.000000,510.000000,510.000000,510.000000,510.000000,0
538 1982-04-30,510.000000,510.000000,510.000000,510.000000,510.000000,0
539 1982-05-03,510.000000,510.000000,510.000000,510.000000,510.000000,0
540 1982-05-04,510.000000,520.000000,505.000000,505.000000,505.000000,10000
541 1982-05-05,505.000000,520.000000,505.000000,505.000000,505.000000,10000
542 1982-05-06,505.000000,520.000000,505.000000,505.000000,505.000000,10000
543 1982-05-07,505.000000,520.000000,505.000000,505.000000,505.000000,10000
544 1982-05-10,510.000000,525.000000,510.000000,510.000000,510.000000,20000
545 1982-05-11,510.000000,530.000000,510.000000,510.000000,510.000000,20000
546 1982-05-12,515.000000,530.000000,515.000000,515.000000,515.000000,10000
547 1982-05-13,520.000000,535.000000,520.000000,520.000000,520.000000,60000
548 1982-05-14,520.000000,535.000000,520.000000,520.000000,520.000000,30000
549 1982-05-17,520.000000,520.000000,520.000000,520.000000,520.000000,0
550 1982-05-18,520.000000,520.000000,520.000000,520.000000,520.000000,0
551 1982-05-19,520.000000,520.000000,520.000000,520.000000,520.000000,0
552 1982-05-20,520.000000,520.000000,520.000000,520.000000,520.000000,0
553 1982-05-21,520.000000,525.000000,510.000000,510.000000,510.000000,20000
554 1982-05-24,510.000000,525.000000,510.000000,510.000000,510.000000,10000
555 1982-05-25,510.000000,510.000000,510.000000,510.000000,510.000000,0
556 1982-05-26,510.000000,510.000000,510.000000,510.000000,510.000000,0
557 1982-05-27,510.000000,510.000000,510.000000,510.000000,510.000000,0
558 1982-05-28,510.000000,520.000000,505.000000,505.000000,505.000000,10000
559 1982-06-01,505.000000,520.000000,505.000000,505.000000,505.000000,20000
560 1982-06-02,505.000000,520.000000,505.000000,505.000000,505.000000,60000
561 1982-06-03,505.000000,520.000000,505.000000,505.000000,505.000000,10000
562 1982-06-04,505.000000,515.000000,500.000000,500.000000,500.000000,20000
563 1982-06-07,500.000000,500.000000,500.000000,500.000000,500.000000,0
564 1982-06-08,500.000000,515.000000,495.000000,495.000000,495.000000,20000
565 1982-06-09,495.000000,500.000000,480.000000,480.000000,480.000000,10000
566 1982-06-10,485.000000,500.000000,485.000000,485.000000,485.000000,40000
567 1982-06-11,490.000000,505.000000,490.000000,490.000000,490.000000,10000
568 1982-06-14,490.000000,500.000000,485.000000,485.000000,485.000000,10000
569 1982-06-15,485.000000,490.000000,480.000000,480.000000,480.000000,20000
570 1982-06-16,480.000000,480.000000,480.000000,480.000000,480.000000,0
571 1982-06-17,480.000000,480.000000,480.000000,480.000000,480.000000,0
572 1982-06-18,480.000000,490.000000,470.000000,470.000000,470.000000,60000
573 1982-06-21,470.000000,490.000000,470.000000,470.000000,470.000000,40000
574 1982-06-22,475.000000,490.000000,475.000000,475.000000,475.000000,10000
575 1982-06-23,475.000000,495.000000,475.000000,475.000000,475.000000,10000
576 1982-06-24,475.000000,475.000000,475.000000,475.000000,475.000000,0
577 1982-06-25,475.000000,475.000000,475.000000,475.000000,475.000000,0
578 1982-06-28,490.000000,505.000000,490.000000,490.000000,490.000000,10000
579 1982-06-29,490.000000,490.000000,490.000000,490.000000,490.000000,0
580 1982-06-30,495.000000,515.000000,495.000000,495.000000,495.000000,10000
581 1982-07-01,495.000000,495.000000,495.000000,495.000000,495.000000,0
582 1982-07-02,495.000000,495.000000,495.000000,495.000000,495.000000,0
583 1982-07-06,495.000000,510.000000,495.000000,495.000000,495.000000,10000
584 1982-07-07,495.000000,510.000000,495.000000,495.000000,495.000000,40000
585 1982-07-08,495.000000,495.000000,495.000000,495.000000,495.000000,0
586 1982-07-09,495.000000,495.000000,480.000000,480.000000,480.000000,10000
587 1982-07-12,480.000000,480.000000,480.000000,480.000000,480.000000,0
588 1982-07-13,480.000000,490.000000,475.000000,475.000000,475.000000,10000
589 1982-07-14,475.000000,475.000000,475.000000,475.000000,475.000000,0
590 1982-07-15,475.000000,490.000000,475.000000,475.000000,475.000000,10000
591 1982-07-16,475.000000,490.000000,475.000000,475.000000,475.000000,10000
592 1982-07-19,480.000000,490.000000,480.000000,480.000000,480.000000,10000
593 1982-07-20,480.000000,480.000000,480.000000,480.000000,480.000000,0
594 1982-07-21,480.000000,500.000000,480.000000,480.000000,480.000000,30000
595 1982-07-22,480.000000,480.000000,480.000000,480.000000,480.000000,0
596 1982-07-23,480.000000,480.000000,480.000000,480.000000,480.000000,0
597 1982-07-26,480.000000,500.000000,480.000000,480.000000,480.000000,10000
598 1982-07-27,480.000000,480.000000,480.000000,480.000000,480.000000,0
599 1982-07-28,480.000000,490.000000,475.000000,475.000000,475.000000,10000
600 1982-07-29,475.000000,490.000000,475.000000,475.000000,475.000000,20000
601 1982-07-30,475.000000,490.000000,475.000000,475.000000,475.000000,10000
602 1982-08-02,475.000000,495.000000,475.000000,475.000000,475.000000,10000
603 1982-08-03,475.000000,490.000000,475.000000,475.000000,475.000000,10000
604 1982-08-04,475.000000,475.000000,475.000000,475.000000,475.000000,0
605 1982-08-05,475.000000,475.000000,475.000000,475.000000,475.000000,0
606 1982-08-06,475.000000,475.000000,475.000000,475.000000,475.000000,0
607 1982-08-09,475.000000,475.000000,475.000000,475.000000,475.000000,0
608 1982-08-10,475.000000,485.000000,465.000000,465.000000,465.000000,10000
609 1982-08-11,465.000000,470.000000,450.000000,450.000000,450.000000,10000
610 1982-08-12,450.000000,450.000000,450.000000,450.000000,450.000000,0
611 1982-08-13,445.000000,445.000000,430.000000,430.000000,430.000000,20000
612 1982-08-16,430.000000,430.000000,430.000000,430.000000,430.000000,0
613 1982-08-17,445.000000,460.000000,445.000000,445.000000,445.000000,40000
614 1982-08-18,450.000000,465.000000,450.000000,450.000000,450.000000,40000
615 1982-08-19,450.000000,450.000000,450.000000,450.000000,450.000000,0
616 1982-08-20,455.000000,470.000000,455.000000,455.000000,455.000000,20000
617 1982-08-23,460.000000,475.000000,460.000000,460.000000,460.000000,20000
618 1982-08-24,465.000000,480.000000,465.000000,465.000000,465.000000,30000
619 1982-08-25,480.000000,500.000000,480.000000,480.000000,480.000000,10000
620 1982-08-26,485.000000,505.000000,485.000000,485.000000,485.000000,30000
621 1982-08-27,490.000000,505.000000,490.000000,490.000000,490.000000,20000
622 1982-08-30,490.000000,500.000000,485.000000,485.000000,485.000000,10000
623 1982-08-31,485.000000,500.000000,485.000000,485.000000,485.000000,10000
624 1982-09-01,485.000000,500.000000,485.000000,485.000000,485.000000,10000
625 1982-09-02,485.000000,485.000000,485.000000,485.000000,485.000000,0
626 1982-09-03,495.000000,515.000000,495.000000,495.000000,495.000000,40000
627 1982-09-07,500.000000,515.000000,500.000000,500.000000,500.000000,20000
628 1982-09-08,515.000000,535.000000,515.000000,515.000000,515.000000,60000
629 1982-09-09,520.000000,540.000000,520.000000,520.000000,520.000000,20000
630 1982-09-10,520.000000,520.000000,520.000000,520.000000,520.000000,0
631 1982-09-13,520.000000,520.000000,520.000000,520.000000,520.000000,0
632 1982-09-14,520.000000,520.000000,520.000000,520.000000,520.000000,0
633 1982-09-15,525.000000,535.000000,525.000000,525.000000,525.000000,30000
634 1982-09-16,530.000000,545.000000,530.000000,530.000000,530.000000,10000
635 1982-09-17,530.000000,530.000000,530.000000,530.000000,530.000000,0
636 1982-09-20,535.000000,550.000000,535.000000,535.000000,535.000000,30000
637 1982-09-21,540.000000,555.000000,540.000000,540.000000,540.000000,20000
638 1982-09-22,540.000000,555.000000,540.000000,540.000000,540.000000,20000
639 1982-09-23,550.000000,560.000000,550.000000,550.000000,550.000000,50000
640 1982-09-24,550.000000,550.000000,550.000000,550.000000,550.000000,0
641 1982-09-27,550.000000,550.000000,550.000000,550.000000,550.000000,0
642 1982-09-28,550.000000,550.000000,550.000000,550.000000,550.000000,0
643 1982-09-29,550.000000,565.000000,550.000000,550.000000,550.000000,10000
644 1982-09-30,550.000000,565.000000,550.000000,550.000000,550.000000,10000
645 1982-10-01,550.000000,560.000000,540.000000,540.000000,540.000000,10000
646 1982-10-04,545.000000,560.000000,545.000000,545.000000,545.000000,10000
647 1982-10-05,545.000000,545.000000,545.000000,545.000000,545.000000,0
648 1982-10-06,550.000000,560.000000,550.000000,550.000000,550.000000,10000
649 1982-10-07,565.000000,580.000000,565.000000,565.000000,565.000000,60000
650 1982-10-08,590.000000,600.000000,590.000000,590.000000,590.000000,60000
651 1982-10-11,600.000000,615.000000,600.000000,600.000000,600.000000,30000
652 1982-10-12,600.000000,605.000000,595.000000,595.000000,595.000000,60000
653 1982-10-13,605.000000,620.000000,605.000000,605.000000,605.000000,20000
654 1982-10-14,605.000000,620.000000,600.000000,600.000000,600.000000,30000
655 1982-10-15,600.000000,620.000000,600.000000,600.000000,600.000000,30000
656 1982-10-18,600.000000,615.000000,600.000000,600.000000,600.000000,150000
657 1982-10-19,600.000000,615.000000,600.000000,600.000000,600.000000,80000
658 1982-10-20,600.000000,610.000000,600.000000,600.000000,600.000000,370000
659 1982-10-21,615.000000,630.000000,615.000000,615.000000,615.000000,50000
660 1982-10-22,620.000000,635.000000,620.000000,620.000000,620.000000,20000
661 1982-10-25,620.000000,630.000000,615.000000,615.000000,615.000000,10000
662 1982-10-26,615.000000,625.000000,610.000000,610.000000,610.000000,40000
663 1982-10-27,610.000000,610.000000,610.000000,610.000000,610.000000,0
664 1982-10-28,610.000000,610.000000,610.000000,610.000000,610.000000,0
665 1982-10-29,610.000000,610.000000,610.000000,610.000000,610.000000,0
666 1982-11-01,610.000000,610.000000,610.000000,610.000000,610.000000,0
667 1982-11-02,625.000000,645.000000,625.000000,625.000000,625.000000,10000
668 1982-11-03,640.000000,655.000000,640.000000,640.000000,640.000000,30000
669 1982-11-04,660.000000,675.000000,660.000000,660.000000,660.000000,20000
670 1982-11-05,665.000000,680.000000,665.000000,665.000000,665.000000,10000
671 1982-11-08,665.000000,680.000000,665.000000,665.000000,665.000000,1000
672 1982-11-09,680.000000,695.000000,680.000000,680.000000,680.000000,30000
673 1982-11-10,685.000000,695.000000,685.000000,685.000000,685.000000,50000
674 1982-11-11,685.000000,690.000000,675.000000,675.000000,675.000000,30000
675 1982-11-12,690.000000,705.000000,690.000000,690.000000,690.000000,30000
676 1982-11-15,690.000000,700.000000,685.000000,685.000000,685.000000,9000
677 1982-11-16,690.000000,710.000000,690.000000,690.000000,690.000000,20000
678 1982-11-17,690.000000,710.000000,690.000000,690.000000,690.000000,20000
679 1982-11-18,690.000000,710.000000,690.000000,690.000000,690.000000,10000
680 1982-11-19,690.000000,705.000000,690.000000,690.000000,690.000000,3000
681 1982-11-22,690.000000,705.000000,690.000000,690.000000,690.000000,9000
682 1982-11-23,690.000000,690.000000,690.000000,690.000000,690.000000,0
683 1982-11-24,690.000000,700.000000,690.000000,690.000000,690.000000,30000
684 1982-11-26,690.000000,705.000000,690.000000,690.000000,690.000000,2000
685 1982-11-29,690.000000,705.000000,690.000000,690.000000,690.000000,20000
686 1982-11-30,690.000000,705.000000,690.000000,690.000000,690.000000,40000
687 1982-12-01,690.000000,705.000000,690.000000,690.000000,690.000000,40000
688 1982-12-02,690.000000,705.000000,690.000000,690.000000,690.000000,3000
689 1982-12-03,690.000000,705.000000,690.000000,690.000000,690.000000,1000
690 1982-12-06,695.000000,705.000000,695.000000,695.000000,695.000000,20000
691 1982-12-07,700.000000,710.000000,700.000000,700.000000,700.000000,20000
692 1982-12-08,700.000000,715.000000,700.000000,700.000000,700.000000,60000
693 1982-12-09,700.000000,700.000000,700.000000,700.000000,700.000000,0
694 1982-12-10,705.000000,720.000000,705.000000,705.000000,705.000000,20000
695 1982-12-13,710.000000,725.000000,710.000000,710.000000,710.000000,20000
696 1982-12-14,710.000000,725.000000,710.000000,710.000000,710.000000,10000
697 1982-12-15,710.000000,725.000000,710.000000,710.000000,710.000000,10000
698 1982-12-16,720.000000,735.000000,720.000000,720.000000,720.000000,3000
699 1982-12-17,730.000000,745.000000,730.000000,730.000000,730.000000,20000
700 1982-12-20,730.000000,750.000000,730.000000,730.000000,730.000000,4000
701 1982-12-21,735.000000,750.000000,735.000000,735.000000,735.000000,20000
702 1982-12-22,755.000000,770.000000,755.000000,755.000000,755.000000,20000
703 1982-12-23,770.000000,790.000000,770.000000,770.000000,770.000000,20000
704 1982-12-27,770.000000,790.000000,770.000000,770.000000,770.000000,20000
705 1982-12-28,770.000000,785.000000,770.000000,770.000000,770.000000,2000
706 1982-12-29,770.000000,785.000000,770.000000,770.000000,770.000000,30000
707 1982-12-30,775.000000,790.000000,775.000000,775.000000,775.000000,20000
708 1982-12-31,775.000000,790.000000,775.000000,775.000000,775.000000,4000
709 1983-01-03,775.000000,790.000000,775.000000,775.000000,775.000000,8000
710 1983-01-04,775.000000,790.000000,775.000000,775.000000,775.000000,20000
711 1983-01-05,775.000000,790.000000,775.000000,775.000000,775.000000,6000
712 1983-01-06,775.000000,790.000000,775.000000,775.000000,775.000000,10000
713 1983-01-07,780.000000,795.000000,780.000000,780.000000,780.000000,10000
714 1983-01-10,790.000000,800.000000,790.000000,790.000000,790.000000,40000
715 1983-01-11,790.000000,800.000000,785.000000,785.000000,785.000000,30000
716 1983-01-12,785.000000,800.000000,785.000000,785.000000,785.000000,1000
717 1983-01-13,785.000000,800.000000,785.000000,785.000000,785.000000,20000
718 1983-01-14,785.000000,800.000000,785.000000,785.000000,785.000000,8000
719 1983-01-17,785.000000,790.000000,775.000000,775.000000,775.000000,40000
720 1983-01-18,775.000000,775.000000,775.000000,775.000000,775.000000,0
721 1983-01-19,775.000000,790.000000,770.000000,770.000000,770.000000,2000
722 1983-01-20,770.000000,790.000000,770.000000,770.000000,770.000000,5000
723 1983-01-21,770.000000,790.000000,770.000000,770.000000,770.000000,30000
724 1983-01-24,770.000000,780.000000,760.000000,760.000000,760.000000,30000
725 1983-01-25,760.000000,775.000000,760.000000,760.000000,760.000000,40000
726 1983-01-26,760.000000,775.000000,755.000000,755.000000,755.000000,2000
727 1983-01-27,755.000000,775.000000,755.000000,755.000000,755.000000,6000
728 1983-01-28,755.000000,775.000000,755.000000,755.000000,755.000000,10000
729 1983-01-31,765.000000,780.000000,765.000000,765.000000,765.000000,20000
730 1983-02-01,770.000000,785.000000,770.000000,770.000000,770.000000,30000
731 1983-02-02,770.000000,780.000000,765.000000,765.000000,765.000000,20000
732 1983-02-03,765.000000,780.000000,765.000000,765.000000,765.000000,6000
733 1983-02-04,765.000000,765.000000,765.000000,765.000000,765.000000,0
734 1983-02-07,765.000000,780.000000,765.000000,765.000000,765.000000,20000
735 1983-02-08,765.000000,780.000000,765.000000,765.000000,765.000000,30000
736 1983-02-09,765.000000,780.000000,765.000000,765.000000,765.000000,1000
737 1983-02-10,765.000000,785.000000,765.000000,765.000000,765.000000,40000
738 1983-02-11,770.000000,785.000000,770.000000,770.000000,770.000000,10000
739 1983-02-14,780.000000,795.000000,780.000000,780.000000,780.000000,30000
740 1983-02-15,785.000000,800.000000,785.000000,785.000000,785.000000,10000
741 1983-02-16,785.000000,800.000000,780.000000,780.000000,780.000000,50000
742 1983-02-17,785.000000,800.000000,785.000000,785.000000,785.000000,30000
743 1983-02-18,800.000000,815.000000,800.000000,800.000000,800.000000,40000
744 1983-02-22,805.000000,820.000000,805.000000,805.000000,805.000000,7000
745 1983-02-23,810.000000,825.000000,810.000000,810.000000,810.000000,20000
746 1983-02-24,825.000000,840.000000,825.000000,825.000000,825.000000,80000
747 1983-02-25,830.000000,845.000000,830.000000,830.000000,830.000000,4000
748 1983-02-28,830.000000,850.000000,830.000000,830.000000,830.000000,20000
749 1983-03-01,860.000000,870.000000,860.000000,860.000000,860.000000,50000
750 1983-03-02,860.000000,875.000000,860.000000,860.000000,860.000000,20000
751 1983-03-03,865.000000,880.000000,865.000000,865.000000,865.000000,20000
752 1983-03-04,865.000000,875.000000,860.000000,860.000000,860.000000,10000
753 1983-03-07,860.000000,880.000000,860.000000,860.000000,860.000000,1000
754 1983-03-08,860.000000,880.000000,860.000000,860.000000,860.000000,20000
755 1983-03-09,860.000000,880.000000,860.000000,860.000000,860.000000,10000
756 1983-03-10,865.000000,880.000000,865.000000,865.000000,865.000000,1000
757 1983-03-11,870.000000,885.000000,870.000000,870.000000,870.000000,20000
758 1983-03-14,870.000000,870.000000,870.000000,870.000000,870.000000,0
759 1983-03-15,870.000000,890.000000,870.000000,870.000000,870.000000,30000
760 1983-03-16,875.000000,890.000000,875.000000,875.000000,875.000000,20000
761 1983-03-17,880.000000,895.000000,880.000000,880.000000,880.000000,60000
762 1983-03-18,880.000000,895.000000,880.000000,880.000000,880.000000,20000
763 1983-03-21,885.000000,905.000000,885.000000,885.000000,885.000000,10000
764 1983-03-22,895.000000,910.000000,895.000000,895.000000,895.000000,10000
765 1983-03-23,915.000000,930.000000,915.000000,915.000000,915.000000,70000
766 1983-03-24,930.000000,950.000000,930.000000,930.000000,930.000000,20000
767 1983-03-25,945.000000,970.000000,945.000000,945.000000,945.000000,3000
768 1983-03-28,950.000000,970.000000,950.000000,950.000000,950.000000,10000
769 1983-03-29,965.000000,985.000000,965.000000,965.000000,965.000000,70000
770 1983-03-30,965.000000,985.000000,965.000000,965.000000,965.000000,6000
771 1983-03-31,965.000000,985.000000,965.000000,965.000000,965.000000,40000
772 1983-04-04,910.000000,910.000000,890.000000,890.000000,890.000000,60000
773 1983-04-05,910.000000,930.000000,910.000000,910.000000,910.000000,30000
774 1983-04-06,910.000000,930.000000,910.000000,910.000000,910.000000,1000
775 1983-04-07,910.000000,930.000000,910.000000,910.000000,910.000000,2000
776 1983-04-08,910.000000,920.000000,905.000000,905.000000,905.000000,10000
777 1983-04-11,905.000000,910.000000,900.000000,900.000000,900.000000,10000
778 1983-04-12,900.000000,910.000000,900.000000,900.000000,900.000000,20000
779 1983-04-13,900.000000,910.000000,900.000000,900.000000,900.000000,8000
780 1983-04-14,905.000000,920.000000,905.000000,905.000000,905.000000,30000
781 1983-04-15,920.000000,935.000000,920.000000,920.000000,920.000000,20000
782 1983-04-18,935.000000,945.000000,935.000000,935.000000,935.000000,20000
783 1983-04-19,935.000000,950.000000,935.000000,935.000000,935.000000,30000
784 1983-04-20,935.000000,955.000000,935.000000,935.000000,935.000000,1000
785 1983-04-21,945.000000,965.000000,945.000000,945.000000,945.000000,30000
786 1983-04-22,945.000000,965.000000,945.000000,945.000000,945.000000,20000
787 1983-04-25,950.000000,965.000000,950.000000,950.000000,950.000000,20000
788 1983-04-26,950.000000,965.000000,950.000000,950.000000,950.000000,9000
789 1983-04-27,955.000000,965.000000,955.000000,955.000000,955.000000,3000
790 1983-04-28,965.000000,985.000000,965.000000,965.000000,965.000000,30000
791 1983-04-29,975.000000,990.000000,975.000000,975.000000,975.000000,7000
792 1983-05-02,975.000000,985.000000,970.000000,970.000000,970.000000,40000
793 1983-05-03,970.000000,980.000000,960.000000,960.000000,960.000000,20000
794 1983-05-04,965.000000,980.000000,965.000000,965.000000,965.000000,20000
795 1983-05-05,965.000000,980.000000,965.000000,965.000000,965.000000,7000
796 1983-05-06,970.000000,980.000000,970.000000,970.000000,970.000000,40000
797 1983-05-09,970.000000,980.000000,970.000000,970.000000,970.000000,10000
798 1983-05-10,970.000000,980.000000,970.000000,970.000000,970.000000,8000
799 1983-05-11,970.000000,980.000000,970.000000,970.000000,970.000000,10000
800 1983-05-12,970.000000,980.000000,970.000000,970.000000,970.000000,7000
801 1983-05-13,970.000000,980.000000,970.000000,970.000000,970.000000,40000
802 1983-05-16,970.000000,980.000000,970.000000,970.000000,970.000000,10000
803 1983-05-17,975.000000,980.000000,975.000000,975.000000,975.000000,4000
804 1983-05-18,975.000000,995.000000,975.000000,975.000000,975.000000,10000
805 1983-05-19,980.000000,1000.000000,980.000000,980.000000,980.000000,2000
806 1983-05-20,980.000000,995.000000,980.000000,980.000000,980.000000,5000
807 1983-05-23,980.000000,995.000000,980.000000,980.000000,980.000000,3000
808 1983-05-24,985.000000,1000.000000,985.000000,985.000000,985.000000,30000
809 1983-05-25,985.000000,1005.000000,985.000000,985.000000,985.000000,2000
810 1983-05-26,985.000000,1005.000000,985.000000,985.000000,985.000000,2000
811 1983-05-27,985.000000,1005.000000,985.000000,985.000000,985.000000,10000
812 1983-05-31,985.000000,1005.000000,985.000000,985.000000,985.000000,5000
813 1983-06-01,985.000000,1005.000000,985.000000,985.000000,985.000000,20000
814 1983-06-02,985.000000,1005.000000,985.000000,985.000000,985.000000,20000
815 1983-06-03,985.000000,1005.000000,985.000000,985.000000,985.000000,3000
816 1983-06-06,985.000000,1005.000000,985.000000,985.000000,985.000000,3000
817 1983-06-07,985.000000,1005.000000,985.000000,985.000000,985.000000,20000
818 1983-06-08,985.000000,1000.000000,985.000000,985.000000,985.000000,20000
819 1983-06-09,985.000000,1000.000000,985.000000,985.000000,985.000000,40000
820 1983-06-10,985.000000,990.000000,975.000000,975.000000,975.000000,7000
821 1983-06-13,975.000000,990.000000,970.000000,970.000000,970.000000,4000
822 1983-06-14,970.000000,985.000000,970.000000,970.000000,970.000000,20000
823 1983-06-15,970.000000,980.000000,965.000000,965.000000,965.000000,100000
824 1983-06-16,965.000000,980.000000,965.000000,965.000000,965.000000,2000
825 1983-06-17,965.000000,980.000000,960.000000,960.000000,960.000000,10000
826 1983-06-20,960.000000,980.000000,960.000000,960.000000,960.000000,7000
827 1983-06-21,960.000000,980.000000,960.000000,960.000000,960.000000,3000
828 1983-06-22,960.000000,960.000000,960.000000,960.000000,960.000000,0
829 1983-06-23,960.000000,980.000000,960.000000,960.000000,960.000000,10000
830 1983-06-24,960.000000,975.000000,960.000000,960.000000,960.000000,9000
831 1983-06-27,960.000000,960.000000,960.000000,960.000000,960.000000,0
832 1983-06-28,960.000000,965.000000,950.000000,950.000000,950.000000,5000
833 1983-06-29,935.000000,935.000000,915.000000,915.000000,915.000000,50000
834 1983-06-30,915.000000,930.000000,910.000000,910.000000,910.000000,30000
835 1983-07-01,910.000000,930.000000,910.000000,910.000000,910.000000,20000
836 1983-07-05,910.000000,930.000000,910.000000,910.000000,910.000000,20000
837 1983-07-06,910.000000,930.000000,910.000000,910.000000,910.000000,60000
838 1983-07-07,910.000000,925.000000,905.000000,905.000000,905.000000,30000
839 1983-07-08,905.000000,925.000000,905.000000,905.000000,905.000000,8000
840 1983-07-11,910.000000,930.000000,910.000000,910.000000,910.000000,20000
841 1983-07-12,910.000000,930.000000,910.000000,910.000000,910.000000,20000
842 1983-07-13,910.000000,930.000000,910.000000,910.000000,910.000000,10000
843 1983-07-14,910.000000,930.000000,910.000000,910.000000,910.000000,3000
844 1983-07-15,910.000000,930.000000,910.000000,910.000000,910.000000,10000
845 1983-07-18,915.000000,935.000000,915.000000,915.000000,915.000000,30000
846 1983-07-19,920.000000,940.000000,920.000000,920.000000,920.000000,6000
847 1983-07-20,940.000000,955.000000,940.000000,940.000000,940.000000,30000
848 1983-07-21,955.000000,970.000000,955.000000,955.000000,955.000000,20000
849 1983-07-22,955.000000,970.000000,955.000000,955.000000,955.000000,3000
850 1983-07-25,955.000000,970.000000,955.000000,955.000000,955.000000,3000
851 1983-07-26,955.000000,970.000000,955.000000,955.000000,955.000000,1000
852 1983-07-27,955.000000,970.000000,955.000000,955.000000,955.000000,20000
853 1983-07-28,955.000000,955.000000,955.000000,955.000000,955.000000,0
854 1983-07-29,955.000000,965.000000,950.000000,950.000000,950.000000,10000
855 1983-08-01,950.000000,965.000000,950.000000,950.000000,950.000000,1000
856 1983-08-02,950.000000,965.000000,950.000000,950.000000,950.000000,8000
857 1983-08-03,965.000000,985.000000,965.000000,965.000000,965.000000,50000
858 1983-08-04,965.000000,980.000000,965.000000,965.000000,965.000000,100000
859 1983-08-05,965.000000,985.000000,965.000000,965.000000,965.000000,10000
860 1983-08-08,965.000000,980.000000,965.000000,965.000000,965.000000,40000
861 1983-08-09,965.000000,980.000000,965.000000,965.000000,965.000000,20000
862 1983-08-10,965.000000,980.000000,965.000000,965.000000,965.000000,10000
863 1983-08-11,965.000000,980.000000,965.000000,965.000000,965.000000,10000
864 1983-08-12,965.000000,980.000000,965.000000,965.000000,965.000000,2000
865 1983-08-15,975.000000,990.000000,975.000000,975.000000,975.000000,8000
866 1983-08-16,980.000000,1000.000000,980.000000,980.000000,980.000000,60000
867 1983-08-17,980.000000,995.000000,980.000000,980.000000,980.000000,30000
868 1983-08-18,980.000000,995.000000,980.000000,980.000000,980.000000,10000
869 1983-08-19,980.000000,1000.000000,980.000000,980.000000,980.000000,10000
870 1983-08-22,985.000000,1000.000000,985.000000,985.000000,985.000000,9000
871 1983-08-23,985.000000,1000.000000,985.000000,985.000000,985.000000,4000
872 1983-08-24,990.000000,1005.000000,990.000000,990.000000,990.000000,30000
873 1983-08-25,995.000000,1015.000000,995.000000,995.000000,995.000000,30000
874 1983-08-26,1000.000000,1020.000000,1000.000000,1000.000000,1000.000000,10000
875 1983-08-29,1015.000000,1030.000000,1015.000000,1015.000000,1015.000000,20000
876 1983-08-30,1015.000000,1035.000000,1015.000000,1015.000000,1015.000000,20000
877 1983-08-31,1020.000000,1040.000000,1020.000000,1020.000000,1020.000000,20000
878 1983-09-01,1035.000000,1050.000000,1035.000000,1035.000000,1035.000000,20000
879 1983-09-02,1060.000000,1090.000000,1060.000000,1060.000000,1060.000000,20000
880 1983-09-06,1085.000000,1110.000000,1085.000000,1085.000000,1085.000000,20000
881 1983-09-07,1125.000000,1155.000000,1125.000000,1125.000000,1125.000000,30000
882 1983-09-08,1210.000000,1210.000000,1210.000000,1210.000000,1210.000000,40000
883 1983-09-09,1150.000000,1150.000000,1150.000000,1150.000000,1150.000000,30000
884 1983-09-12,1155.000000,1155.000000,1155.000000,1155.000000,1155.000000,4000
885 1983-09-13,1150.000000,1150.000000,1150.000000,1150.000000,1150.000000,6000
886 1983-09-14,1145.000000,1145.000000,1145.000000,1145.000000,1145.000000,3000
887 1983-09-15,1155.000000,1155.000000,1155.000000,1155.000000,1155.000000,6000
888 1983-09-16,1160.000000,1160.000000,1160.000000,1160.000000,1160.000000,10000
889 1983-09-19,1160.000000,1190.000000,1160.000000,1160.000000,1160.000000,60000
890 1983-09-20,1160.000000,1190.000000,1160.000000,1160.000000,1160.000000,8000
891 1983-09-21,1160.000000,1160.000000,1160.000000,1160.000000,1160.000000,10000
892 1983-09-22,1175.000000,1175.000000,1175.000000,1175.000000,1175.000000,10000
893 1983-09-23,1185.000000,1185.000000,1185.000000,1185.000000,1185.000000,5000
894 1983-09-26,1210.000000,1210.000000,1210.000000,1210.000000,1210.000000,30000
895 1983-09-27,1230.000000,1230.000000,1230.000000,1230.000000,1230.000000,20000
896 1983-09-28,1240.000000,1270.000000,1240.000000,1240.000000,1240.000000,7000
897 1983-09-29,1240.000000,1240.000000,1240.000000,1240.000000,1240.000000,20000
898 1983-09-30,1240.000000,1240.000000,1240.000000,1240.000000,1240.000000,0
899 1983-10-03,1245.000000,1245.000000,1245.000000,1245.000000,1245.000000,10000
900 1983-10-04,1240.000000,1240.000000,1240.000000,1240.000000,1240.000000,5000
901 1983-10-05,1240.000000,1240.000000,1240.000000,1240.000000,1240.000000,9000
902 1983-10-06,1240.000000,1240.000000,1240.000000,1240.000000,1240.000000,10000
903 1983-10-07,1245.000000,1245.000000,1245.000000,1245.000000,1245.000000,6000
904 1983-10-10,1250.000000,1250.000000,1250.000000,1250.000000,1250.000000,3000
905 1983-10-11,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,20000
906 1983-10-12,1295.000000,1295.000000,1295.000000,1295.000000,1295.000000,5000
907 1983-10-13,1285.000000,1285.000000,1285.000000,1285.000000,1285.000000,1000
908 1983-10-14,1285.000000,1285.000000,1285.000000,1285.000000,1285.000000,2000
909 1983-10-17,1285.000000,1285.000000,1285.000000,1285.000000,1285.000000,7000
910 1983-10-18,1285.000000,1285.000000,1285.000000,1285.000000,1285.000000,20000
911 1983-10-19,1270.000000,1270.000000,1270.000000,1270.000000,1270.000000,10000
912 1983-10-20,1270.000000,1270.000000,1270.000000,1270.000000,1270.000000,3000
913 1983-10-21,1270.000000,1270.000000,1270.000000,1270.000000,1270.000000,9000
914 1983-10-24,1270.000000,1270.000000,1270.000000,1270.000000,1270.000000,6000
915 1983-10-25,1295.000000,1295.000000,1295.000000,1295.000000,1295.000000,20000
916 1983-10-26,1305.000000,1305.000000,1305.000000,1305.000000,1305.000000,40000
917 1983-10-27,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,5000
918 1983-10-28,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,2000
919 1983-10-31,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,10000
920 1983-11-01,1320.000000,1320.000000,1320.000000,1320.000000,1320.000000,9000
921 1983-11-02,1320.000000,1320.000000,1320.000000,1320.000000,1320.000000,30000
922 1983-11-03,1320.000000,1320.000000,1320.000000,1320.000000,1320.000000,1000
923 1983-11-04,1320.000000,1320.000000,1320.000000,1320.000000,1320.000000,4000
924 1983-11-07,1315.000000,1315.000000,1315.000000,1315.000000,1315.000000,10000
925 1983-11-08,1315.000000,1315.000000,1315.000000,1315.000000,1315.000000,2000
926 1983-11-09,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,2000
927 1983-11-10,1305.000000,1305.000000,1305.000000,1305.000000,1305.000000,20000
928 1983-11-11,1305.000000,1305.000000,1305.000000,1305.000000,1305.000000,4000
929 1983-11-14,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,10000
930 1983-11-15,1310.000000,1310.000000,1310.000000,1310.000000,1310.000000,6000
931 1983-11-16,1310.000000,1340.000000,1310.000000,1310.000000,1310.000000,30000
932 1983-11-17,1310.000000,1340.000000,1310.000000,1310.000000,1310.000000,1000
933 1983-11-18,1310.000000,1340.000000,1310.000000,1310.000000,1310.000000,7000
934 1983-11-21,1315.000000,1345.000000,1315.000000,1315.000000,1315.000000,4000
935 1983-11-22,1325.000000,1355.000000,1325.000000,1325.000000,1325.000000,4000
936 1983-11-23,1330.000000,1360.000000,1330.000000,1330.000000,1330.000000,10000
937 1983-11-25,1330.000000,1360.000000,1330.000000,1330.000000,1330.000000,4000
938 1983-11-28,1340.000000,1370.000000,1340.000000,1340.000000,1340.000000,20000
939 1983-11-29,1340.000000,1370.000000,1340.000000,1340.000000,1340.000000,10000
940 1983-11-30,1350.000000,1380.000000,1350.000000,1350.000000,1350.000000,30000
941 1983-12-01,1350.000000,1380.000000,1350.000000,1350.000000,1350.000000,20000
942 1983-12-02,1360.000000,1390.000000,1360.000000,1360.000000,1360.000000,40000
943 1983-12-05,1375.000000,1405.000000,1375.000000,1375.000000,1375.000000,60000
944 1983-12-06,1375.000000,1405.000000,1375.000000,1375.000000,1375.000000,40000
945 1983-12-07,1375.000000,1405.000000,1375.000000,1375.000000,1375.000000,20000
946 1983-12-08,1375.000000,1405.000000,1375.000000,1375.000000,1375.000000,60000
947 1983-12-09,1380.000000,1410.000000,1380.000000,1380.000000,1380.000000,30000
948 1983-12-12,1385.000000,1410.000000,1385.000000,1385.000000,1385.000000,30000
949 1983-12-13,1385.000000,1410.000000,1385.000000,1385.000000,1385.000000,20000
950 1983-12-14,1385.000000,1400.000000,1370.000000,1370.000000,1370.000000,20000
951 1983-12-15,1370.000000,1400.000000,1370.000000,1370.000000,1370.000000,5000
952 1983-12-16,1370.000000,1400.000000,1370.000000,1370.000000,1370.000000,10000
953 1983-12-19,1370.000000,1400.000000,1370.000000,1370.000000,1370.000000,9000
954 1983-12-20,1375.000000,1400.000000,1375.000000,1375.000000,1375.000000,6000
955 1983-12-21,1375.000000,1395.000000,1365.000000,1365.000000,1365.000000,2000
956 1983-12-22,1365.000000,1390.000000,1360.000000,1360.000000,1360.000000,5000
957 1983-12-23,1360.000000,1380.000000,1350.000000,1350.000000,1350.000000,20000
958 1983-12-27,1350.000000,1370.000000,1340.000000,1340.000000,1340.000000,20000
959 1983-12-28,1340.000000,1345.000000,1320.000000,1320.000000,1320.000000,20000
960 1983-12-29,1320.000000,1340.000000,1310.000000,1310.000000,1310.000000,30000
961 1983-12-30,1310.000000,1340.000000,1310.000000,1310.000000,1310.000000,20000
962 1984-01-03,1310.000000,1325.000000,1300.000000,1300.000000,1300.000000,30000
963 1984-01-04,1300.000000,1305.000000,1280.000000,1280.000000,1280.000000,40000
964 1984-01-05,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,60000
965 1984-01-06,1300.000000,1330.000000,1300.000000,1300.000000,1300.000000,80000
966 1984-01-09,1340.000000,1370.000000,1340.000000,1340.000000,1340.000000,30000
967 1984-01-10,1360.000000,1385.000000,1360.000000,1360.000000,1360.000000,10000
968 1984-01-11,1360.000000,1385.000000,1360.000000,1360.000000,1360.000000,1000
969 1984-01-12,1360.000000,1385.000000,1360.000000,1360.000000,1360.000000,8000
970 1984-01-13,1360.000000,1385.000000,1360.000000,1360.000000,1360.000000,10000
971 1984-01-16,1360.000000,1385.000000,1360.000000,1360.000000,1360.000000,7000
972 1984-01-17,1360.000000,1370.000000,1340.000000,1340.000000,1340.000000,20000
973 1984-01-18,1340.000000,1370.000000,1340.000000,1340.000000,1340.000000,2000
974 1984-01-19,1340.000000,1365.000000,1340.000000,1340.000000,1340.000000,8000
975 1984-01-20,1340.000000,1360.000000,1335.000000,1335.000000,1335.000000,4000
976 1984-01-23,1335.000000,1335.000000,1335.000000,1335.000000,1335.000000,0
977 1984-01-24,1335.000000,1360.000000,1330.000000,1330.000000,1330.000000,7000
978 1984-01-25,1330.000000,1350.000000,1325.000000,1325.000000,1325.000000,8000
979 1984-01-26,1325.000000,1350.000000,1320.000000,1320.000000,1320.000000,1000
980 1984-01-27,1320.000000,1350.000000,1320.000000,1320.000000,1320.000000,4000
981 1984-01-30,1325.000000,1350.000000,1325.000000,1325.000000,1325.000000,70000
982 1984-01-31,1325.000000,1350.000000,1325.000000,1325.000000,1325.000000,5000
983 1984-02-01,1325.000000,1355.000000,1325.000000,1325.000000,1325.000000,5000
984 1984-02-02,1325.000000,1350.000000,1325.000000,1325.000000,1325.000000,8000
985 1984-02-03,1325.000000,1355.000000,1325.000000,1325.000000,1325.000000,30000
986 1984-02-06,1325.000000,1355.000000,1325.000000,1325.000000,1325.000000,20000
987 1984-02-07,1325.000000,1350.000000,1325.000000,1325.000000,1325.000000,10000
988 1984-02-08,1325.000000,1345.000000,1320.000000,1320.000000,1320.000000,4000
989 1984-02-09,1320.000000,1345.000000,1320.000000,1320.000000,1320.000000,20000
990 1984-02-10,1320.000000,1345.000000,1320.000000,1320.000000,1320.000000,20000
991 1984-02-13,1315.000000,1315.000000,1285.000000,1285.000000,1285.000000,30000
992 1984-02-14,1285.000000,1315.000000,1285.000000,1285.000000,1285.000000,3000
993 1984-02-15,1325.000000,1350.000000,1325.000000,1325.000000,1325.000000,50000
994 1984-02-16,1325.000000,1340.000000,1310.000000,1310.000000,1310.000000,30000
995 1984-02-17,1310.000000,1335.000000,1310.000000,1310.000000,1310.000000,5000
996 1984-02-21,1310.000000,1310.000000,1280.000000,1280.000000,1280.000000,20000
997 1984-02-22,1280.000000,1280.000000,1250.000000,1250.000000,1250.000000,20000
998 1984-02-23,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,10000
999 1984-02-24,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,10000
1000 1984-02-27,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,10000
1001 1984-02-28,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,6000
1002 1984-02-29,1280.000000,1305.000000,1280.000000,1280.000000,1280.000000,20000
1003 1984-03-01,1280.000000,1305.000000,1275.000000,1275.000000,1275.000000,6000
1004 1984-03-02,1280.000000,1305.000000,1280.000000,1280.000000,1280.000000,30000
1005 1984-03-05,1280.000000,1305.000000,1275.000000,1275.000000,1275.000000,10000
1006 1984-03-06,1275.000000,1300.000000,1270.000000,1270.000000,1270.000000,7000
1007 1984-03-07,1270.000000,1290.000000,1260.000000,1260.000000,1260.000000,2000
1008 1984-03-08,1260.000000,1290.000000,1260.000000,1260.000000,1260.000000,2000
1009 1984-03-09,1260.000000,1285.000000,1260.000000,1260.000000,1260.000000,6000
1010 1984-03-12,1260.000000,1285.000000,1260.000000,1260.000000,1260.000000,2000
1011 1984-03-13,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,10000
1012 1984-03-14,1270.000000,1295.000000,1270.000000,1270.000000,1270.000000,5000
1013 1984-03-15,1270.000000,1295.000000,1270.000000,1270.000000,1270.000000,5000
1014 1984-03-16,1275.000000,1295.000000,1275.000000,1275.000000,1275.000000,8000
1015 1984-03-19,1275.000000,1295.000000,1270.000000,1270.000000,1270.000000,20000
1016 1984-03-20,1270.000000,1270.000000,1270.000000,1270.000000,1270.000000,0
1017 1984-03-21,1270.000000,1285.000000,1260.000000,1260.000000,1260.000000,10000
1018 1984-03-22,1260.000000,1275.000000,1255.000000,1255.000000,1255.000000,4000
1019 1984-03-23,1255.000000,1275.000000,1250.000000,1250.000000,1250.000000,6000
1020 1984-03-26,1250.000000,1250.000000,1250.000000,1250.000000,1250.000000,0
1021 1984-03-27,1250.000000,1270.000000,1245.000000,1245.000000,1245.000000,10000
1022 1984-03-28,1245.000000,1265.000000,1240.000000,1240.000000,1240.000000,5000
1023 1984-03-29,1240.000000,1265.000000,1240.000000,1240.000000,1240.000000,1000
1024 1984-03-30,1240.000000,1265.000000,1240.000000,1240.000000,1240.000000,8000
1025 1984-04-02,1240.000000,1270.000000,1240.000000,1240.000000,1240.000000,7000
1026 1984-04-03,1240.000000,1270.000000,1240.000000,1240.000000,1240.000000,20000
1027 1984-04-04,1240.000000,1270.000000,1240.000000,1240.000000,1240.000000,1000
1028 1984-04-05,1240.000000,1260.000000,1235.000000,1235.000000,1235.000000,4000
1029 1984-04-06,1235.000000,1255.000000,1225.000000,1225.000000,1225.000000,250000
1030 1984-04-09,1225.000000,1250.000000,1220.000000,1220.000000,1220.000000,10000
1031 1984-04-10,1220.000000,1250.000000,1220.000000,1220.000000,1220.000000,20000
1032 1984-04-11,1220.000000,1250.000000,1220.000000,1220.000000,1220.000000,30000
1033 1984-04-12,1220.000000,1250.000000,1220.000000,1220.000000,1220.000000,30000
1034 1984-04-13,1235.000000,1265.000000,1235.000000,1235.000000,1235.000000,30000
1035 1984-04-16,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,5000
1036 1984-04-17,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,60000
1037 1984-04-18,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,4000
1038 1984-04-19,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,2000
1039 1984-04-23,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,2000
1040 1984-04-24,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,20000
1041 1984-04-25,1255.000000,1280.000000,1255.000000,1255.000000,1255.000000,3000
1042 1984-04-26,1255.000000,1280.000000,1250.000000,1250.000000,1250.000000,10000
1043 1984-04-27,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,2000
1044 1984-04-30,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,4000
1045 1984-05-01,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,7000
1046 1984-05-02,1250.000000,1275.000000,1250.000000,1250.000000,1250.000000,6000
1047 1984-05-03,1260.000000,1290.000000,1260.000000,1260.000000,1260.000000,50000
1048 1984-05-04,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,4000
1049 1984-05-07,1275.000000,1305.000000,1275.000000,1275.000000,1275.000000,30000
1050 1984-05-08,1290.000000,1320.000000,1290.000000,1290.000000,1290.000000,20000
1051 1984-05-09,1290.000000,1320.000000,1290.000000,1290.000000,1290.000000,9000
1052 1984-05-10,1300.000000,1330.000000,1300.000000,1300.000000,1300.000000,20000
1053 1984-05-11,1310.000000,1340.000000,1310.000000,1310.000000,1310.000000,9000
1054 1984-05-14,1325.000000,1355.000000,1325.000000,1325.000000,1325.000000,20000
1055 1984-05-15,1345.000000,1375.000000,1345.000000,1345.000000,1345.000000,20000
1056 1984-05-16,1345.000000,1375.000000,1345.000000,1345.000000,1345.000000,6000
1057 1984-05-17,1345.000000,1375.000000,1345.000000,1345.000000,1345.000000,20000
1058 1984-05-18,1345.000000,1375.000000,1345.000000,1345.000000,1345.000000,9000
1059 1984-05-21,1345.000000,1370.000000,1345.000000,1345.000000,1345.000000,20000
1060 1984-05-22,1345.000000,1370.000000,1345.000000,1345.000000,1345.000000,7000
1061 1984-05-23,1345.000000,1370.000000,1340.000000,1340.000000,1340.000000,6000
1062 1984-05-24,1340.000000,1345.000000,1320.000000,1320.000000,1320.000000,10000
1063 1984-05-25,1320.000000,1340.000000,1310.000000,1310.000000,1310.000000,5000
1064 1984-05-29,1310.000000,1335.000000,1310.000000,1310.000000,1310.000000,6000
1065 1984-05-30,1310.000000,1325.000000,1295.000000,1295.000000,1295.000000,10000
1066 1984-05-31,1295.000000,1310.000000,1290.000000,1290.000000,1290.000000,20000
1067 1984-06-01,1290.000000,1310.000000,1290.000000,1290.000000,1290.000000,8000
1068 1984-06-04,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,10000
1069 1984-06-05,1290.000000,1310.000000,1280.000000,1280.000000,1280.000000,30000
1070 1984-06-06,1280.000000,1310.000000,1280.000000,1280.000000,1280.000000,20000
1071 1984-06-07,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,6000
1072 1984-06-08,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,20000
1073 1984-06-11,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,3000
1074 1984-06-12,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,10000
1075 1984-06-13,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,40000
1076 1984-06-14,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,4000
1077 1984-06-15,1285.000000,1305.000000,1280.000000,1280.000000,1280.000000,2000
1078 1984-06-18,1280.000000,1305.000000,1280.000000,1280.000000,1280.000000,4000
1079 1984-06-19,1280.000000,1305.000000,1280.000000,1280.000000,1280.000000,3000
1080 1984-06-20,1280.000000,1280.000000,1280.000000,1280.000000,1280.000000,0
1081 1984-06-21,1280.000000,1305.000000,1275.000000,1275.000000,1275.000000,20000
1082 1984-06-22,1275.000000,1300.000000,1275.000000,1275.000000,1275.000000,20000
1083 1984-06-25,1275.000000,1290.000000,1260.000000,1260.000000,1260.000000,8000
1084 1984-06-26,1260.000000,1290.000000,1260.000000,1260.000000,1260.000000,6000
1085 1984-06-27,1260.000000,1290.000000,1260.000000,1260.000000,1260.000000,2000
1086 1984-06-28,1260.000000,1260.000000,1260.000000,1260.000000,1260.000000,0
1087 1984-06-29,1260.000000,1290.000000,1260.000000,1260.000000,1260.000000,20000
1088 1984-07-02,1260.000000,1280.000000,1260.000000,1260.000000,1260.000000,2000
1089 1984-07-03,1260.000000,1280.000000,1250.000000,1250.000000,1250.000000,8000
1090 1984-07-05,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,20000
1091 1984-07-06,1250.000000,1265.000000,1235.000000,1235.000000,1235.000000,20000
1092 1984-07-09,1235.000000,1265.000000,1235.000000,1235.000000,1235.000000,10000
1093 1984-07-10,1235.000000,1265.000000,1235.000000,1235.000000,1235.000000,30000
1094 1984-07-11,1235.000000,1265.000000,1235.000000,1235.000000,1235.000000,20000
1095 1984-07-12,1240.000000,1265.000000,1240.000000,1240.000000,1240.000000,10000
1096 1984-07-13,1240.000000,1265.000000,1240.000000,1240.000000,1240.000000,1000
1097 1984-07-16,1240.000000,1265.000000,1240.000000,1240.000000,1240.000000,10000
1098 1984-07-17,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,20000
1099 1984-07-18,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,2000
1100 1984-07-19,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,2000
1101 1984-07-20,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,10000
1102 1984-07-23,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,5000
1103 1984-07-24,1245.000000,1270.000000,1245.000000,1245.000000,1245.000000,8000
1104 1984-07-25,1245.000000,1265.000000,1245.000000,1245.000000,1245.000000,3000
1105 1984-07-26,1245.000000,1265.000000,1245.000000,1245.000000,1245.000000,5000
1106 1984-07-27,1245.000000,1245.000000,1245.000000,1245.000000,1245.000000,0
1107 1984-07-30,1245.000000,1265.000000,1245.000000,1245.000000,1245.000000,1000
1108 1984-07-31,1245.000000,1265.000000,1240.000000,1240.000000,1240.000000,8000
1109 1984-08-01,1240.000000,1260.000000,1235.000000,1235.000000,1235.000000,5000
1110 1984-08-02,1235.000000,1260.000000,1230.000000,1230.000000,1230.000000,7000
1111 1984-08-03,1235.000000,1260.000000,1235.000000,1235.000000,1235.000000,10000
1112 1984-08-06,1250.000000,1280.000000,1250.000000,1250.000000,1250.000000,80000
1113 1984-08-07,1255.000000,1280.000000,1255.000000,1255.000000,1255.000000,10000
1114 1984-08-08,1260.000000,1290.000000,1260.000000,1260.000000,1260.000000,20000
1115 1984-08-09,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,40000
1116 1984-08-10,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,5000
1117 1984-08-13,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,10000
1118 1984-08-14,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,10000
1119 1984-08-15,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,8000
1120 1984-08-16,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,20000
1121 1984-08-17,1285.000000,1285.000000,1285.000000,1285.000000,1285.000000,0
1122 1984-08-20,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,10000
1123 1984-08-21,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,6000
1124 1984-08-22,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,2000
1125 1984-08-23,1290.000000,1290.000000,1290.000000,1290.000000,1290.000000,0
1126 1984-08-24,1290.000000,1290.000000,1290.000000,1290.000000,1290.000000,0
1127 1984-08-27,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,1000
1128 1984-08-28,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,10000
1129 1984-08-29,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,5000
1130 1984-08-30,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,30000
1131 1984-08-31,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,3000
1132 1984-09-04,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,5000
1133 1984-09-05,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,4000
1134 1984-09-06,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,30000
1135 1984-09-07,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,7000
1136 1984-09-10,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,10000
1137 1984-09-11,1290.000000,1315.000000,1290.000000,1290.000000,1290.000000,4000
1138 1984-09-12,1290.000000,1290.000000,1290.000000,1290.000000,1290.000000,0
1139 1984-09-13,1290.000000,1290.000000,1290.000000,1290.000000,1290.000000,0
1140 1984-09-14,1295.000000,1315.000000,1295.000000,1295.000000,1295.000000,50000
1141 1984-09-17,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,70000
1142 1984-09-18,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,5000
1143 1984-09-19,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,10000
1144 1984-09-20,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,30000
1145 1984-09-21,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,1000
1146 1984-09-24,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1147 1984-09-25,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1148 1984-09-26,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1149 1984-09-27,1300.000000,1330.000000,1300.000000,1300.000000,1300.000000,40000
1150 1984-09-28,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,40000
1151 1984-10-01,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,1000
1152 1984-10-02,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,5000
1153 1984-10-03,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,6000
1154 1984-10-04,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,30000
1155 1984-10-05,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,1000
1156 1984-10-08,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,2000
1157 1984-10-09,1305.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1158 1984-10-10,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1159 1984-10-11,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,1000
1160 1984-10-12,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1161 1984-10-15,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,60000
1162 1984-10-16,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,4000
1163 1984-10-17,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,5000
1164 1984-10-18,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,30000
1165 1984-10-19,1300.000000,1300.000000,1300.000000,1300.000000,1300.000000,0
1166 1984-10-22,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,6000
1167 1984-10-23,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,40000
1168 1984-10-24,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1169 1984-10-25,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1170 1984-10-26,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,4000
1171 1984-10-29,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,9000
1172 1984-10-30,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1173 1984-10-31,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1174 1984-11-01,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,2000
1175 1984-11-02,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,6000
1176 1984-11-05,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1177 1984-11-06,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1178 1984-11-07,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,8000
1179 1984-11-08,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,3000
1180 1984-11-09,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1181 1984-11-12,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,40000
1182 1984-11-13,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,3000
1183 1984-11-14,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,20000
1184 1984-11-15,1300.000000,1300.000000,1300.000000,1300.000000,1300.000000,0
1185 1984-11-16,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,3000
1186 1984-11-19,1300.000000,1320.000000,1295.000000,1295.000000,1295.000000,50000
1187 1984-11-20,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,1000
1188 1984-11-21,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,20000
1189 1984-11-23,1300.000000,1320.000000,1300.000000,1300.000000,1300.000000,30000
1190 1984-11-26,1300.000000,1320.000000,1300.000000,1300.000000,1300.000000,8000
1191 1984-11-27,1300.000000,1320.000000,1300.000000,1300.000000,1300.000000,6000
1192 1984-11-28,1300.000000,1320.000000,1300.000000,1300.000000,1300.000000,10000
1193 1984-11-29,1300.000000,1320.000000,1290.000000,1290.000000,1290.000000,40000
1194 1984-11-30,1290.000000,1305.000000,1280.000000,1280.000000,1280.000000,10000
1195 1984-12-03,1280.000000,1305.000000,1280.000000,1280.000000,1280.000000,20000
1196 1984-12-04,1280.000000,1305.000000,1280.000000,1280.000000,1280.000000,7000
1197 1984-12-05,1280.000000,1305.000000,1275.000000,1275.000000,1275.000000,8000
1198 1984-12-06,1275.000000,1300.000000,1275.000000,1275.000000,1275.000000,4000
1199 1984-12-07,1275.000000,1275.000000,1275.000000,1275.000000,1275.000000,0
1200 1984-12-10,1275.000000,1290.000000,1265.000000,1265.000000,1265.000000,10000
1201 1984-12-11,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,20000
1202 1984-12-12,1265.000000,1265.000000,1265.000000,1265.000000,1265.000000,0
1203 1984-12-13,1265.000000,1285.000000,1265.000000,1265.000000,1265.000000,1000
1204 1984-12-14,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,30000
1205 1984-12-17,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,20000
1206 1984-12-18,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,30000
1207 1984-12-19,1265.000000,1290.000000,1265.000000,1265.000000,1265.000000,20000
1208 1984-12-20,1265.000000,1295.000000,1265.000000,1265.000000,1265.000000,20000
1209 1984-12-21,1265.000000,1295.000000,1265.000000,1265.000000,1265.000000,4000
1210 1984-12-24,1270.000000,1295.000000,1270.000000,1270.000000,1270.000000,50000
1211 1984-12-26,1270.000000,1300.000000,1270.000000,1270.000000,1270.000000,6000
1212 1984-12-27,1270.000000,1300.000000,1270.000000,1270.000000,1270.000000,8000
1213 1984-12-28,1270.000000,1300.000000,1270.000000,1270.000000,1270.000000,10000
1214 1984-12-31,1275.000000,1300.000000,1275.000000,1275.000000,1275.000000,10000
1215 1985-01-02,1275.000000,1300.000000,1275.000000,1275.000000,1275.000000,1000
1216 1985-01-03,1275.000000,1300.000000,1275.000000,1275.000000,1275.000000,20000
1217 1985-01-04,1275.000000,1300.000000,1275.000000,1275.000000,1275.000000,2000
1218 1985-01-07,1285.000000,1310.000000,1285.000000,1285.000000,1285.000000,10000
1219 1985-01-08,1295.000000,1320.000000,1295.000000,1295.000000,1295.000000,30000
1220 1985-01-09,1295.000000,1325.000000,1295.000000,1295.000000,1295.000000,5000
1221 1985-01-10,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,30000
1222 1985-01-11,1300.000000,1325.000000,1300.000000,1300.000000,1300.000000,10000
1223 1985-01-14,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,30000
1224 1985-01-15,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,10000
1225 1985-01-16,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,60000
1226 1985-01-17,1305.000000,1330.000000,1305.000000,1305.000000,1305.000000,3000
1227 1985-01-18,1305.000000,1335.000000,1305.000000,1305.000000,1305.000000,50000
1228 1985-01-21,1310.000000,1340.000000,1310.000000,1310.000000,1310.000000,10000
1229 1985-01-22,1320.000000,1345.000000,1320.000000,1320.000000,1320.000000,30000
1230 1985-01-23,1330.000000,1360.000000,1330.000000,1330.000000,1330.000000,9000
1231 1985-01-24,1340.000000,1370.000000,1340.000000,1340.000000,1340.000000,40000
1232 1985-01-25,1340.000000,1370.000000,1340.000000,1340.000000,1340.000000,2000
1233 1985-01-28,1345.000000,1375.000000,1345.000000,1345.000000,1345.000000,20000
1234 1985-01-29,1345.000000,1375.000000,1345.000000,1345.000000,1345.000000,3000
1235 1985-01-30,1370.000000,1400.000000,1370.000000,1370.000000,1370.000000,40000
1236 1985-01-31,1395.000000,1425.000000,1395.000000,1395.000000,1395.000000,10000
1237 1985-02-01,1400.000000,1430.000000,1400.000000,1400.000000,1400.000000,30000
1238 1985-02-04,1430.000000,1460.000000,1430.000000,1430.000000,1430.000000,30000
1239 1985-02-05,1435.000000,1460.000000,1435.000000,1435.000000,1435.000000,9000
1240 1985-02-06,1440.000000,1465.000000,1440.000000,1440.000000,1440.000000,4000
1241 1985-02-07,1460.000000,1490.000000,1460.000000,1460.000000,1460.000000,30000
1242 1985-02-08,1470.000000,1500.000000,1470.000000,1470.000000,1470.000000,20000
1243 1985-02-11,1480.000000,1510.000000,1480.000000,1480.000000,1480.000000,20000
1244 1985-02-12,1480.000000,1510.000000,1480.000000,1480.000000,1480.000000,70000
1245 1985-02-13,1485.000000,1510.000000,1485.000000,1485.000000,1485.000000,20000
1246 1985-02-14,1485.000000,1515.000000,1485.000000,1485.000000,1485.000000,9000
1247 1985-02-15,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,40000
1248 1985-02-19,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,10000
1249 1985-02-20,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,10000
1250 1985-02-21,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,10000
1251 1985-02-22,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,1000
1252 1985-02-25,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,5000
1253 1985-02-26,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,450000
1254 1985-02-27,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,40000
1255 1985-02-28,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,30000
1256 1985-03-01,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,20000
1257 1985-03-04,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,30000
1258 1985-03-05,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,30000
1259 1985-03-06,1495.000000,1520.000000,1495.000000,1495.000000,1495.000000,90000
1260 1985-03-07,1495.000000,1520.000000,1495.000000,1495.000000,1495.000000,20000
1261 1985-03-08,1495.000000,1520.000000,1490.000000,1490.000000,1490.000000,50000
1262 1985-03-11,1490.000000,1510.000000,1480.000000,1480.000000,1480.000000,1000
1263 1985-03-12,1480.000000,1510.000000,1480.000000,1480.000000,1480.000000,4000
1264 1985-03-13,1480.000000,1510.000000,1480.000000,1480.000000,1480.000000,10000
1265 1985-03-14,1480.000000,1510.000000,1480.000000,1480.000000,1480.000000,10000
1266 1985-03-15,1480.000000,1505.000000,1475.000000,1475.000000,1475.000000,20000
1267 1985-03-18,1490.000000,1520.000000,1490.000000,1490.000000,1490.000000,90000
1268 1985-03-19,1650.000000,1680.000000,1650.000000,1650.000000,1650.000000,200000
1269 1985-03-20,1700.000000,1730.000000,1700.000000,1700.000000,1700.000000,100000
1270 1985-03-21,1735.000000,1765.000000,1735.000000,1735.000000,1735.000000,40000
1271 1985-03-22,1770.000000,1800.000000,1770.000000,1770.000000,1770.000000,20000
1272 1985-03-25,1850.000000,1850.000000,1850.000000,1850.000000,1850.000000,70000
1273 1985-03-26,1800.000000,1800.000000,1800.000000,1800.000000,1800.000000,50000
1274 1985-03-27,1820.000000,1820.000000,1820.000000,1820.000000,1820.000000,20000
1275 1985-03-28,1820.000000,1820.000000,1820.000000,1820.000000,1820.000000,10000
1276 1985-03-29,1815.000000,1815.000000,1815.000000,1815.000000,1815.000000,20000
1277 1985-04-01,1825.000000,1825.000000,1825.000000,1825.000000,1825.000000,10000
1278 1985-04-02,1830.000000,1830.000000,1830.000000,1830.000000,1830.000000,20000
1279 1985-04-03,1830.000000,1855.000000,1825.000000,1825.000000,1825.000000,5000
1280 1985-04-04,1820.000000,1820.000000,1820.000000,1820.000000,1820.000000,20000
1281 1985-04-08,1820.000000,1820.000000,1820.000000,1820.000000,1820.000000,0
1282 1985-04-09,1785.000000,1785.000000,1785.000000,1785.000000,1785.000000,20000
1283 1985-04-10,1775.000000,1775.000000,1775.000000,1775.000000,1775.000000,20000
1284 1985-04-11,1760.000000,1760.000000,1760.000000,1760.000000,1760.000000,30000
1285 1985-04-12,1730.000000,1730.000000,1730.000000,1730.000000,1730.000000,50000
1286 1985-04-15,1730.000000,1730.000000,1730.000000,1730.000000,1730.000000,30000
1287 1985-04-16,1730.000000,1730.000000,1728.000000,1730.000000,1730.000000,30000
1288 1985-04-17,1760.000000,1765.000000,1760.000000,1760.000000,1760.000000,30000
1289 1985-04-18,1760.000000,1765.000000,1760.000000,1760.000000,1760.000000,10000
1290 1985-04-19,1760.000000,1770.000000,1750.000000,1770.000000,1770.000000,30000
1291 1985-04-22,1780.000000,1810.000000,1780.000000,1790.000000,1790.000000,20000
1292 1985-04-23,1815.000000,1815.000000,1815.000000,1815.000000,1815.000000,20000
1293 1985-04-24,1835.000000,1835.000000,1835.000000,1835.000000,1835.000000,30000
1294 1985-04-25,1845.000000,1845.000000,1845.000000,1845.000000,1845.000000,30000
1295 1985-04-26,1845.000000,1850.000000,1845.000000,1850.000000,1850.000000,10000
1296 1985-04-29,1855.000000,1855.000000,1855.000000,1855.000000,1855.000000,20000
1297 1985-04-30,1855.000000,1855.000000,1850.000000,1850.000000,1850.000000,50000
1298 1985-05-01,1850.000000,1850.000000,1850.000000,1850.000000,1850.000000,13000
1299 1985-05-02,1840.000000,1840.000000,1815.000000,1835.000000,1835.000000,30000
1300 1985-05-03,1830.000000,1830.000000,1830.000000,1830.000000,1830.000000,34000
1301 1985-05-06,1830.000000,1850.000000,1815.000000,1825.000000,1825.000000,11000
1302 1985-05-07,1830.000000,1865.000000,1830.000000,1835.000000,1835.000000,16000
1303 1985-05-08,1845.000000,1845.000000,1845.000000,1845.000000,1845.000000,10000
1304 1985-05-09,1845.000000,1845.000000,1810.000000,1830.000000,1830.000000,20000
1305 1985-05-10,1830.000000,1845.000000,1830.000000,1845.000000,1845.000000,20000
1306 1985-05-13,1845.000000,1845.000000,1815.000000,1830.000000,1830.000000,30000
1307 1985-05-14,1845.000000,1845.000000,1845.000000,1845.000000,1845.000000,90000
1308 1985-05-15,1810.000000,1810.000000,1810.000000,1810.000000,1810.000000,30000
1309 1985-05-16,1825.000000,1855.000000,1825.000000,1835.000000,1835.000000,50000
1310 1985-05-17,1855.000000,1855.000000,1855.000000,1855.000000,1855.000000,6000
1311 1985-05-20,1855.000000,1855.000000,1825.000000,1855.000000,1855.000000,60000
1312 1985-05-21,1855.000000,1855.000000,1830.000000,1830.000000,1830.000000,30000
1313 1985-05-22,1860.000000,1860.000000,1860.000000,1860.000000,1860.000000,50000
1314 1985-05-23,1865.000000,1865.000000,1865.000000,1865.000000,1865.000000,20000
1315 1985-05-24,1865.000000,1865.000000,1835.000000,1860.000000,1860.000000,4000
1316 1985-05-28,1860.000000,1865.000000,1835.000000,1860.000000,1860.000000,10000
1317 1985-05-29,1860.000000,1865.000000,1840.000000,1840.000000,1840.000000,10000
1318 1985-05-30,1865.000000,1865.000000,1865.000000,1865.000000,1865.000000,20000
1319 1985-05-31,1865.000000,1865.000000,1840.000000,1860.000000,1860.000000,35000
1320 1985-06-03,1860.000000,1865.000000,1840.000000,1850.000000,1850.000000,40000
1321 1985-06-04,1860.000000,1865.000000,1860.000000,1860.000000,1860.000000,6000
1322 1985-06-05,1860.000000,1870.000000,1835.000000,1865.000000,1865.000000,40000
1323 1985-06-06,1865.000000,1870.000000,1840.000000,1865.000000,1865.000000,30000
1324 1985-06-07,1880.000000,1885.000000,1880.000000,1880.000000,1880.000000,16000
1325 1985-06-10,1880.000000,1890.000000,1850.000000,1860.000000,1860.000000,90000
1326 1985-06-11,1860.000000,1895.000000,1860.000000,1865.000000,1865.000000,70000
1327 1985-06-12,1900.000000,1900.000000,1900.000000,1900.000000,1900.000000,9000
1328 1985-06-13,1900.000000,1900.000000,1900.000000,1900.000000,1900.000000,20000
1329 1985-06-14,1900.000000,1900.000000,1890.000000,1900.000000,1900.000000,20000
1330 1985-06-17,1900.000000,1905.000000,1880.000000,1905.000000,1905.000000,54000
1331 1985-06-18,1905.000000,1915.000000,1880.000000,1885.000000,1885.000000,10000
1332 1985-06-19,1885.000000,1915.000000,1885.000000,1915.000000,1915.000000,50000
1333 1985-06-20,1915.000000,1915.000000,1885.000000,1900.000000,1900.000000,20000
1334 1985-06-21,1900.000000,1935.000000,1885.000000,1915.000000,1915.000000,40000
1335 1985-06-24,1990.000000,1990.000000,1990.000000,1990.000000,1990.000000,100000
1336 1985-06-25,1948.000000,1948.000000,1940.000000,1948.000000,1948.000000,70000
1337 1985-06-26,1948.000000,1948.000000,1940.000000,1948.000000,1948.000000,40000
1338 1985-06-27,2145.000000,2150.000000,2145.000000,2145.000000,2145.000000,80000
1339 1985-06-28,2145.000000,2160.000000,2120.000000,2150.000000,2150.000000,60000
1340 1985-07-01,2195.000000,2195.000000,2195.000000,2195.000000,2195.000000,60000
1341 1985-07-02,2195.000000,2195.000000,2175.000000,2175.000000,2175.000000,30000
1342 1985-07-03,2175.000000,2175.000000,2175.000000,2175.000000,2175.000000,10000
1343 1985-07-05,2175.000000,2190.000000,2173.000000,2173.000000,2173.000000,40000
1344 1985-07-08,2195.000000,2200.000000,2195.000000,2195.000000,2195.000000,40000
1345 1985-07-09,2195.000000,2195.000000,2180.000000,2195.000000,2195.000000,20000
1346 1985-07-10,2195.000000,2195.000000,2195.000000,2195.000000,2195.000000,20000
1347 1985-07-11,2235.000000,2235.000000,2235.000000,2235.000000,2235.000000,30000
1348 1985-07-12,2235.000000,2235.000000,2205.000000,2205.000000,2205.000000,10000
1349 1985-07-15,2235.000000,2235.000000,2235.000000,2235.000000,2235.000000,10000
1350 1985-07-16,2235.000000,2235.000000,2195.000000,2205.000000,2205.000000,30000
1351 1985-07-17,2235.000000,2235.000000,2235.000000,2235.000000,2235.000000,20000
1352 1985-07-18,2200.000000,2200.000000,2200.000000,2200.000000,2200.000000,10000
1353 1985-07-19,2200.000000,2235.000000,2200.000000,2230.000000,2230.000000,7000
1354 1985-07-22,2235.000000,2235.000000,2235.000000,2235.000000,2235.000000,20000
1355 1985-07-23,2235.000000,2235.000000,2230.000000,2230.000000,2230.000000,10000
1356 1985-07-24,2130.000000,2130.000000,2130.000000,2130.000000,2130.000000,60000
1357 1985-07-25,2120.000000,2120.000000,2120.000000,2120.000000,2120.000000,70000
1358 1985-07-26,2075.000000,2075.000000,2075.000000,2075.000000,2075.000000,30000
1359 1985-07-29,2065.000000,2065.000000,2055.000000,2065.000000,2065.000000,10000
1360 1985-07-30,2105.000000,2105.000000,2105.000000,2105.000000,2105.000000,40000
1361 1985-07-31,2108.000000,2110.000000,2108.000000,2110.000000,2110.000000,50000
1362 1985-08-01,2120.000000,2120.000000,2120.000000,2120.000000,2120.000000,4000
1363 1985-08-02,2120.000000,2125.000000,2117.000000,2117.000000,2117.000000,20000
1364 1985-08-05,2093.000000,2093.000000,2090.000000,2093.000000,2093.000000,10000
1365 1985-08-06,2088.000000,2088.000000,2085.000000,2088.000000,2088.000000,10000
1366 1985-08-07,2120.000000,2125.000000,2120.000000,2120.000000,2120.000000,5000
1367 1985-08-08,2115.000000,2115.000000,2115.000000,2115.000000,2115.000000,2000
1368 1985-08-09,2115.000000,2115.000000,2110.000000,2110.000000,2110.000000,4000
1369 1985-08-12,2110.000000,2110.000000,2110.000000,2110.000000,2110.000000,0
1370 1985-08-13,2023.000000,2023.000000,2023.000000,2023.000000,2023.000000,3000
1371 1985-08-14,2070.000000,2070.000000,2070.000000,2070.000000,2070.000000,20000
1372 1985-08-15,2070.000000,2090.000000,2055.000000,2070.000000,2070.000000,20000
1373 1985-08-16,2090.000000,2090.000000,2090.000000,2090.000000,2090.000000,30000
1374 1985-08-19,2090.000000,2090.000000,2075.000000,2075.000000,2075.000000,20000
1375 1985-08-20,2050.000000,2050.000000,2035.000000,2050.000000,2050.000000,3000
1376 1985-08-21,2050.000000,2065.000000,2020.000000,2040.000000,2040.000000,30000
1377 1985-08-22,2040.000000,2050.000000,2015.000000,2040.000000,2040.000000,30000
1378 1985-08-23,1973.000000,1973.000000,1973.000000,1973.000000,1973.000000,20000
1379 1985-08-26,2050.000000,2050.000000,2050.000000,2050.000000,2050.000000,7000
1380 1985-08-27,2050.000000,2050.000000,2050.000000,2050.000000,2050.000000,6000
1381 1985-08-28,2015.000000,2015.000000,2015.000000,2015.000000,2015.000000,1000
1382 1985-08-29,2050.000000,2050.000000,2050.000000,2050.000000,2050.000000,4000
1383 1985-08-30,2050.000000,2055.000000,2020.000000,2040.000000,2040.000000,10000
1384 1985-09-03,2040.000000,2055.000000,2025.000000,2025.000000,2025.000000,20000
1385 1985-09-04,2025.000000,2060.000000,2025.000000,2050.000000,2050.000000,30000
1386 1985-09-05,2050.000000,2060.000000,2030.000000,2060.000000,2060.000000,6000
1387 1985-09-06,2060.000000,2060.000000,2030.000000,2060.000000,2060.000000,10000
1388 1985-09-09,2060.000000,2070.000000,2060.000000,2060.000000,2060.000000,10000
1389 1985-09-10,2060.000000,2075.000000,2040.000000,2050.000000,2050.000000,10000
1390 1985-09-11,2050.000000,2075.000000,2040.000000,2050.000000,2050.000000,10000
1391 1985-09-12,2030.000000,2030.000000,2030.000000,2030.000000,2030.000000,30000
1392 1985-09-13,2065.000000,2065.000000,2065.000000,2065.000000,2065.000000,20000
1393 1985-09-16,2065.000000,2065.000000,2065.000000,2065.000000,2065.000000,20000
1394 1985-09-17,2060.000000,2060.000000,2060.000000,2060.000000,2060.000000,1000
1395 1985-09-18,2015.000000,2015.000000,2015.000000,2015.000000,2015.000000,20000
1396 1985-09-19,2015.000000,2050.000000,2005.000000,2035.000000,2035.000000,50000
1397 1985-09-20,2035.000000,2045.000000,2005.000000,2035.000000,2035.000000,10000
1398 1985-09-23,2035.000000,2050.000000,2010.000000,2030.000000,2030.000000,10000
1399 1985-09-24,2030.000000,2050.000000,2010.000000,2040.000000,2040.000000,50000
1400 1985-09-25,2040.000000,2050.000000,2010.000000,2040.000000,2040.000000,60000
1401 1985-09-26,2050.000000,2050.000000,2050.000000,2050.000000,2050.000000,20000
1402 1985-09-30,2120.000000,2120.000000,2120.000000,2120.000000,2120.000000,60000
1403 1985-10-01,2120.000000,2120.000000,2120.000000,2120.000000,2120.000000,40000
1404 1985-10-02,2120.000000,2135.000000,2100.000000,2125.000000,2125.000000,10000
1405 1985-10-03,2175.000000,2175.000000,2175.000000,2175.000000,2175.000000,20000
1406 1985-10-04,2150.000000,2150.000000,2145.000000,2150.000000,2150.000000,10000
1407 1985-10-07,2150.000000,2195.000000,2145.000000,2170.000000,2170.000000,60000
1408 1985-10-08,2170.000000,2195.000000,2160.000000,2190.000000,2190.000000,20000
1409 1985-10-09,2195.000000,2195.000000,2195.000000,2195.000000,2195.000000,1000
1410 1985-10-10,2195.000000,2195.000000,2195.000000,2195.000000,2195.000000,10000
1411 1985-10-11,2195.000000,2195.000000,2195.000000,2195.000000,2195.000000,0
1412 1985-10-14,2195.000000,2195.000000,2190.000000,2190.000000,2190.000000,5000
1413 1985-10-15,2190.000000,2210.000000,2165.000000,2190.000000,2190.000000,60000
1414 1985-10-16,2190.000000,2230.000000,2190.000000,2212.000000,2212.000000,20000
1415 1985-10-17,2320.000000,2320.000000,2320.000000,2320.000000,2320.000000,40000
1416 1985-10-18,2320.000000,2360.000000,2310.000000,2335.000000,2335.000000,30000
1417 1985-10-21,2410.000000,2410.000000,2410.000000,2410.000000,2410.000000,10000
1418 1985-10-22,2430.000000,2430.000000,2430.000000,2430.000000,2430.000000,60000
1419 1985-10-23,2450.000000,2490.000000,2450.000000,2475.000000,2475.000000,40000
1420 1985-10-24,2570.000000,2570.000000,2570.000000,2570.000000,2570.000000,140000
1421 1985-10-25,2630.000000,2650.000000,2630.000000,2630.000000,2630.000000,60000
1422 1985-10-28,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,90000
1423 1985-10-29,2580.000000,2580.000000,2575.000000,2580.000000,2580.000000,40000
1424 1985-10-30,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,40000
1425 1985-10-31,2625.000000,2625.000000,2620.000000,2620.000000,2620.000000,40000
1426 1985-11-01,2610.000000,2610.000000,2580.000000,2580.000000,2580.000000,20000
1427 1985-11-04,2485.000000,2485.000000,2485.000000,2485.000000,2485.000000,40000
1428 1985-11-05,2485.000000,2485.000000,2475.000000,2475.000000,2475.000000,20000
1429 1985-11-06,2525.000000,2530.000000,2525.000000,2525.000000,2525.000000,50000
1430 1985-11-07,2550.000000,2550.000000,2550.000000,2550.000000,2550.000000,20000
1431 1985-11-08,2525.000000,2525.000000,2510.000000,2525.000000,2525.000000,40000
1432 1985-11-11,2580.000000,2580.000000,2580.000000,2580.000000,2580.000000,20000
1433 1985-11-12,2620.000000,2630.000000,2620.000000,2620.000000,2620.000000,30000
1434 1985-11-13,2630.000000,2630.000000,2630.000000,2630.000000,2630.000000,50000
1435 1985-11-14,2630.000000,2630.000000,2600.000000,2630.000000,2630.000000,10000
1436 1985-11-15,2630.000000,2630.000000,2590.000000,2600.000000,2600.000000,40000
1437 1985-11-18,2600.000000,2630.000000,2590.000000,2600.000000,2600.000000,10000
1438 1985-11-19,2630.000000,2630.000000,2630.000000,2630.000000,2630.000000,20000
1439 1985-11-20,2630.000000,2630.000000,2600.000000,2615.000000,2615.000000,40000
1440 1985-11-21,2615.000000,2630.000000,2600.000000,2630.000000,2630.000000,10000
1441 1985-11-22,2630.000000,2630.000000,2600.000000,2630.000000,2630.000000,3000
1442 1985-11-25,2630.000000,2630.000000,2600.000000,2600.000000,2600.000000,10000
1443 1985-11-26,2600.000000,2630.000000,2600.000000,2630.000000,2630.000000,8000
1444 1985-11-27,2630.000000,2630.000000,2600.000000,2630.000000,2630.000000,20000
1445 1985-11-29,2630.000000,2630.000000,2600.000000,2625.000000,2625.000000,20000
1446 1985-12-02,2625.000000,2630.000000,2600.000000,2600.000000,2600.000000,5000
1447 1985-12-03,2630.000000,2630.000000,2630.000000,2630.000000,2630.000000,1000
1448 1985-12-04,2630.000000,2630.000000,2600.000000,2630.000000,2630.000000,10000
1449 1985-12-05,2630.000000,2630.000000,2600.000000,2600.000000,2600.000000,90000
1450 1985-12-06,2625.000000,2630.000000,2625.000000,2625.000000,2625.000000,30000
1451 1985-12-09,2625.000000,2630.000000,2600.000000,2600.000000,2600.000000,7000
1452 1985-12-10,2600.000000,2630.000000,2600.000000,2630.000000,2630.000000,3000
1453 1985-12-11,2630.000000,2630.000000,2580.000000,2610.000000,2610.000000,40000
1454 1985-12-12,2610.000000,2615.000000,2580.000000,2600.000000,2600.000000,20000
1455 1985-12-13,2620.000000,2620.000000,2620.000000,2620.000000,2620.000000,20000
1456 1985-12-16,2585.000000,2585.000000,2580.000000,2585.000000,2585.000000,20000
1457 1985-12-17,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,9000
1458 1985-12-18,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,30000
1459 1985-12-19,2625.000000,2625.000000,2600.000000,2600.000000,2600.000000,9000
1460 1985-12-20,2480.000000,2480.000000,2480.000000,2480.000000,2480.000000,80000
1461 1985-12-23,2525.000000,2530.000000,2525.000000,2525.000000,2525.000000,30000
1462 1985-12-24,2525.000000,2530.000000,2510.000000,2510.000000,2510.000000,20000
1463 1985-12-26,2510.000000,2510.000000,2510.000000,2510.000000,2510.000000,3000
1464 1985-12-27,2510.000000,2510.000000,2500.000000,2500.000000,2500.000000,9000
1465 1985-12-30,2490.000000,2490.000000,2480.000000,2480.000000,2480.000000,20000
1466 1985-12-31,2480.000000,2480.000000,2470.000000,2470.000000,2470.000000,20000
1467 1986-01-02,2470.000000,2470.000000,2430.000000,2450.000000,2450.000000,10000
1468 1986-01-03,2450.000000,2470.000000,2430.000000,2450.000000,2450.000000,14000
1469 1986-01-06,2430.000000,2430.000000,2430.000000,2430.000000,2430.000000,20000
1470 1986-01-07,2470.000000,2470.000000,2470.000000,2470.000000,2470.000000,20000
1471 1986-01-08,2470.000000,2470.000000,2470.000000,2470.000000,2470.000000,30000
1472 1986-01-09,2470.000000,2470.000000,2470.000000,2470.000000,2470.000000,20000
1473 1986-01-10,2430.000000,2430.000000,2430.000000,2430.000000,2430.000000,14000
1474 1986-01-13,2435.000000,2435.000000,2435.000000,2435.000000,2435.000000,20000
1475 1986-01-14,2450.000000,2460.000000,2450.000000,2450.000000,2450.000000,6000
1476 1986-01-15,2440.000000,2440.000000,2405.000000,2410.000000,2410.000000,20000
1477 1986-01-16,2410.000000,2430.000000,2375.000000,2400.000000,2400.000000,40000
1478 1986-01-17,2375.000000,2375.000000,2370.000000,2375.000000,2375.000000,40000
1479 1986-01-20,2380.000000,2390.000000,2380.000000,2380.000000,2380.000000,10000
1480 1986-01-21,2375.000000,2375.000000,2325.000000,2350.000000,2350.000000,20000
1481 1986-01-22,2300.000000,2300.000000,2300.000000,2300.000000,2300.000000,20000
1482 1986-01-23,2280.000000,2280.000000,2280.000000,2280.000000,2280.000000,50000
1483 1986-01-24,2250.000000,2250.000000,2235.000000,2250.000000,2250.000000,50000
1484 1986-01-27,2275.000000,2275.000000,2275.000000,2275.000000,2275.000000,50000
1485 1986-01-28,2275.000000,2275.000000,2265.000000,2265.000000,2265.000000,10000
1486 1986-01-29,2265.000000,2265.000000,2220.000000,2250.000000,2250.000000,60000
1487 1986-01-30,2260.000000,2260.000000,2260.000000,2260.000000,2260.000000,80000
1488 1986-01-31,2260.000000,2260.000000,2255.000000,2255.000000,2255.000000,40000
1489 1986-02-03,2310.000000,2310.000000,2310.000000,2310.000000,2310.000000,150000
1490 1986-02-04,2315.000000,2315.000000,2315.000000,2315.000000,2315.000000,70000
1491 1986-02-05,2370.000000,2370.000000,2370.000000,2370.000000,2370.000000,90000
1492 1986-02-06,2430.000000,2430.000000,2430.000000,2430.000000,2430.000000,80000
1493 1986-02-07,2470.000000,2470.000000,2470.000000,2470.000000,2470.000000,70000
1494 1986-02-10,2440.000000,2440.000000,2425.000000,2440.000000,2440.000000,80000
1495 1986-02-11,2440.000000,2480.000000,2440.000000,2460.000000,2460.000000,110000
1496 1986-02-12,2480.000000,2480.000000,2480.000000,2480.000000,2480.000000,20000
1497 1986-02-13,2440.000000,2440.000000,2440.000000,2440.000000,2440.000000,30000
1498 1986-02-14,2435.000000,2435.000000,2435.000000,2435.000000,2435.000000,8000
1499 1986-02-18,2470.000000,2470.000000,2470.000000,2470.000000,2470.000000,40000
1500 1986-02-19,2475.000000,2475.000000,2475.000000,2475.000000,2475.000000,60000
1501 1986-02-20,2550.000000,2550.000000,2550.000000,2550.000000,2550.000000,90000
1502 1986-02-21,2550.000000,2570.000000,2520.000000,2540.000000,2540.000000,30000
1503 1986-02-24,2700.000000,2720.000000,2700.000000,2700.000000,2700.000000,110000
1504 1986-02-25,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,40000
1505 1986-02-26,2710.000000,2720.000000,2710.000000,2710.000000,2710.000000,50000
1506 1986-02-27,2710.000000,2710.000000,2670.000000,2700.000000,2700.000000,40000
1507 1986-02-28,2760.000000,2760.000000,2760.000000,2760.000000,2760.000000,40000
1508 1986-03-03,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,20000
1509 1986-03-04,2890.000000,2890.000000,2890.000000,2890.000000,2890.000000,50000
1510 1986-03-05,3010.000000,3010.000000,3010.000000,3010.000000,3010.000000,60000
1511 1986-03-06,2965.000000,2965.000000,2965.000000,2965.000000,2965.000000,40000
1512 1986-03-07,2970.000000,3010.000000,2970.000000,2990.000000,2990.000000,40000
1513 1986-03-10,3030.000000,3040.000000,3030.000000,3030.000000,3030.000000,20000
1514 1986-03-11,3120.000000,3120.000000,3120.000000,3120.000000,3120.000000,30000
1515 1986-03-12,3170.000000,3175.000000,3170.000000,3170.000000,3170.000000,30000
1516 1986-03-13,3210.000000,3210.000000,3210.000000,3210.000000,3210.000000,30000
1517 1986-03-14,3200.000000,3200.000000,3200.000000,3200.000000,3200.000000,13000
1518 1986-03-17,3110.000000,3110.000000,3090.000000,3110.000000,3110.000000,50000
1519 1986-03-18,3160.000000,3160.000000,3160.000000,3160.000000,3160.000000,30000
1520 1986-03-19,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,70000
1521 1986-03-20,2980.000000,2980.000000,2980.000000,2980.000000,2980.000000,40000
1522 1986-03-21,3030.000000,3060.000000,3030.000000,3030.000000,3030.000000,60000
1523 1986-03-24,3070.000000,3070.000000,3070.000000,3070.000000,3070.000000,8000
1524 1986-03-25,3010.000000,3010.000000,3010.000000,3010.000000,3010.000000,9000
1525 1986-03-26,3080.000000,3080.000000,3080.000000,3080.000000,3080.000000,20000
1526 1986-03-27,3080.000000,3090.000000,3080.000000,3080.000000,3080.000000,30000
1527 1986-03-31,3100.000000,3120.000000,3100.000000,3120.000000,3120.000000,90000
1528 1986-04-01,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,50000
1529 1986-04-02,3125.000000,3140.000000,3125.000000,3140.000000,3140.000000,30000
1530 1986-04-03,3030.000000,3030.000000,3010.000000,3030.000000,3030.000000,20000
1531 1986-04-04,2965.000000,2965.000000,2965.000000,2965.000000,2965.000000,40000
1532 1986-04-07,2850.000000,2850.000000,2850.000000,2850.000000,2850.000000,70000
1533 1986-04-08,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,60000
1534 1986-04-09,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,40000
1535 1986-04-10,2950.000000,2950.000000,2940.000000,2940.000000,2940.000000,6000
1536 1986-04-11,2850.000000,2850.000000,2810.000000,2840.000000,2840.000000,40000
1537 1986-04-14,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,20000
1538 1986-04-15,2810.000000,2820.000000,2810.000000,2810.000000,2810.000000,20000
1539 1986-04-16,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,10000
1540 1986-04-17,2880.000000,2880.000000,2880.000000,2880.000000,2880.000000,40000
1541 1986-04-18,2895.000000,2895.000000,2895.000000,2895.000000,2895.000000,20000
1542 1986-04-21,2945.000000,2945.000000,2945.000000,2945.000000,2945.000000,20000
1543 1986-04-22,2965.000000,2975.000000,2965.000000,2965.000000,2965.000000,20000
1544 1986-04-23,2965.000000,2965.000000,2955.000000,2955.000000,2955.000000,5000
1545 1986-04-24,2955.000000,2965.000000,2905.000000,2935.000000,2935.000000,40000
1546 1986-04-25,2970.000000,2970.000000,2970.000000,2970.000000,2970.000000,20000
1547 1986-04-28,2970.000000,2970.000000,2910.000000,2940.000000,2940.000000,10000
1548 1986-04-29,2970.000000,2970.000000,2970.000000,2970.000000,2970.000000,20000
1549 1986-04-30,2910.000000,2910.000000,2910.000000,2910.000000,2910.000000,30000
1550 1986-05-01,2880.000000,2880.000000,2880.000000,2880.000000,2880.000000,30000
1551 1986-05-02,2860.000000,2860.000000,2850.000000,2850.000000,2850.000000,30000
1552 1986-05-05,2850.000000,2850.000000,2825.000000,2825.000000,2825.000000,30000
1553 1986-05-06,2825.000000,2825.000000,2820.000000,2820.000000,2820.000000,10000
1554 1986-05-07,2825.000000,2825.000000,2825.000000,2825.000000,2825.000000,7000
1555 1986-05-08,2835.000000,2835.000000,2835.000000,2835.000000,2835.000000,8000
1556 1986-05-09,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,50000
1557 1986-05-12,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,20000
1558 1986-05-13,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,20000
1559 1986-05-14,2780.000000,2780.000000,2760.000000,2780.000000,2780.000000,5000
1560 1986-05-15,2740.000000,2740.000000,2740.000000,2740.000000,2740.000000,9000
1561 1986-05-16,2660.000000,2660.000000,2660.000000,2660.000000,2660.000000,30000
1562 1986-05-19,2700.000000,2700.000000,2700.000000,2700.000000,2700.000000,50000
1563 1986-05-20,2700.000000,2700.000000,2695.000000,2695.000000,2695.000000,30000
1564 1986-05-21,2700.000000,2700.000000,2700.000000,2700.000000,2700.000000,9000
1565 1986-05-22,2790.000000,2800.000000,2790.000000,2790.000000,2790.000000,90000
1566 1986-05-23,2820.000000,2830.000000,2820.000000,2820.000000,2820.000000,50000
1567 1986-05-27,2825.000000,2825.000000,2825.000000,2825.000000,2825.000000,6000
1568 1986-05-28,2860.000000,2865.000000,2860.000000,2860.000000,2860.000000,40000
1569 1986-05-29,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,10000
1570 1986-05-30,2860.000000,2860.000000,2860.000000,2860.000000,2860.000000,4000
1571 1986-06-02,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,8000
1572 1986-06-03,2825.000000,2825.000000,2825.000000,2825.000000,2825.000000,20000
1573 1986-06-04,2790.000000,2790.000000,2790.000000,2790.000000,2790.000000,3000
1574 1986-06-05,2790.000000,2790.000000,2765.000000,2765.000000,2765.000000,10000
1575 1986-06-06,2700.000000,2700.000000,2700.000000,2700.000000,2700.000000,20000
1576 1986-06-09,2690.000000,2690.000000,2690.000000,2690.000000,2690.000000,60000
1577 1986-06-10,2700.000000,2700.000000,2700.000000,2700.000000,2700.000000,10000
1578 1986-06-11,2740.000000,2740.000000,2740.000000,2740.000000,2740.000000,20000
1579 1986-06-12,2750.000000,2780.000000,2750.000000,2750.000000,2750.000000,30000
1580 1986-06-13,2820.000000,2820.000000,2820.000000,2820.000000,2820.000000,6000
1581 1986-06-16,2760.000000,2760.000000,2760.000000,2760.000000,2760.000000,5000
1582 1986-06-17,2820.000000,2820.000000,2820.000000,2820.000000,2820.000000,30000
1583 1986-06-18,2770.000000,2770.000000,2770.000000,2770.000000,2770.000000,10000
1584 1986-06-19,2770.000000,2770.000000,2770.000000,2770.000000,2770.000000,5000
1585 1986-06-20,2825.000000,2845.000000,2825.000000,2825.000000,2825.000000,20000
1586 1986-06-23,2850.000000,2855.000000,2850.000000,2850.000000,2850.000000,70000
1587 1986-06-24,2850.000000,2850.000000,2850.000000,2850.000000,2850.000000,20000
1588 1986-06-25,2910.000000,2910.000000,2910.000000,2910.000000,2910.000000,20000
1589 1986-06-26,2910.000000,2910.000000,2910.000000,2910.000000,2910.000000,8000
1590 1986-06-27,2985.000000,2985.000000,2985.000000,2985.000000,2985.000000,40000
1591 1986-06-30,2985.000000,3005.000000,2965.000000,2975.000000,2975.000000,50000
1592 1986-07-01,2995.000000,3035.000000,2995.000000,3005.000000,3005.000000,30000
1593 1986-07-02,3005.000000,3065.000000,3005.000000,3035.000000,3035.000000,30000
1594 1986-07-03,3010.000000,3010.000000,3010.000000,3010.000000,3010.000000,20000
1595 1986-07-07,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,40000
1596 1986-07-08,2820.000000,2820.000000,2820.000000,2820.000000,2820.000000,30000
1597 1986-07-09,2860.000000,2860.000000,2860.000000,2860.000000,2860.000000,10000
1598 1986-07-10,2860.000000,2860.000000,2850.000000,2850.000000,2850.000000,10000
1599 1986-07-11,2800.000000,2800.000000,2770.000000,2800.000000,2800.000000,6000
1600 1986-07-14,2800.000000,2820.000000,2780.000000,2800.000000,2800.000000,10000
1601 1986-07-15,2770.000000,2770.000000,2770.000000,2770.000000,2770.000000,30000
1602 1986-07-16,2760.000000,2760.000000,2740.000000,2740.000000,2740.000000,20000
1603 1986-07-17,2740.000000,2755.000000,2700.000000,2725.000000,2725.000000,8000
1604 1986-07-18,2775.000000,2775.000000,2775.000000,2775.000000,2775.000000,10000
1605 1986-07-21,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,10000
1606 1986-07-22,2810.000000,2840.000000,2810.000000,2810.000000,2810.000000,20000
1607 1986-07-23,2845.000000,2860.000000,2845.000000,2845.000000,2845.000000,10000
1608 1986-07-24,2850.000000,2870.000000,2850.000000,2850.000000,2850.000000,30000
1609 1986-07-25,2835.000000,2835.000000,2835.000000,2835.000000,2835.000000,40000
1610 1986-07-28,2875.000000,2875.000000,2875.000000,2875.000000,2875.000000,8000
1611 1986-07-29,2870.000000,2870.000000,2870.000000,2870.000000,2870.000000,30000
1612 1986-07-30,2860.000000,2860.000000,2860.000000,2860.000000,2860.000000,10000
1613 1986-07-31,2825.000000,2825.000000,2810.000000,2825.000000,2825.000000,60000
1614 1986-08-01,2860.000000,2860.000000,2860.000000,2860.000000,2860.000000,30000
1615 1986-08-04,2780.000000,2780.000000,2780.000000,2780.000000,2780.000000,10000
1616 1986-08-05,2780.000000,2790.000000,2780.000000,2790.000000,2790.000000,30000
1617 1986-08-06,2780.000000,2780.000000,2780.000000,2780.000000,2780.000000,10000
1618 1986-08-07,2780.000000,2785.000000,2780.000000,2785.000000,2785.000000,50000
1619 1986-08-08,2850.000000,2850.000000,2850.000000,2850.000000,2850.000000,30000
1620 1986-08-11,2865.000000,2885.000000,2865.000000,2865.000000,2865.000000,40000
1621 1986-08-12,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,9000
1622 1986-08-13,2980.000000,2990.000000,2980.000000,2980.000000,2980.000000,30000
1623 1986-08-14,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,60000
1624 1986-08-15,3030.000000,3030.000000,3015.000000,3030.000000,3030.000000,50000
1625 1986-08-18,3025.000000,3025.000000,3025.000000,3025.000000,3025.000000,10000
1626 1986-08-19,2990.000000,2990.000000,2990.000000,2990.000000,2990.000000,40000
1627 1986-08-20,2990.000000,2990.000000,2990.000000,2990.000000,2990.000000,2000
1628 1986-08-21,2990.000000,2995.000000,2990.000000,2995.000000,2995.000000,4000
1629 1986-08-22,2990.000000,2990.000000,2990.000000,2990.000000,2990.000000,9000
1630 1986-08-25,3000.000000,3025.000000,3000.000000,3000.000000,3000.000000,30000
1631 1986-08-26,2940.000000,2940.000000,2940.000000,2940.000000,2940.000000,30000
1632 1986-08-27,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,10000
1633 1986-08-28,2950.000000,2950.000000,2900.000000,2925.000000,2925.000000,30000
1634 1986-08-29,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,9000
1635 1986-09-02,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,20000
1636 1986-09-03,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,10000
1637 1986-09-04,2870.000000,2870.000000,2870.000000,2870.000000,2870.000000,10000
1638 1986-09-05,2920.000000,2920.000000,2920.000000,2920.000000,2920.000000,10000
1639 1986-09-08,2870.000000,2870.000000,2870.000000,2870.000000,2870.000000,10000
1640 1986-09-09,2860.000000,2860.000000,2835.000000,2860.000000,2860.000000,20000
1641 1986-09-10,2840.000000,2840.000000,2840.000000,2840.000000,2840.000000,10000
1642 1986-09-11,2725.000000,2725.000000,2710.000000,2725.000000,2725.000000,20000
1643 1986-09-12,2675.000000,2675.000000,2675.000000,2675.000000,2675.000000,50000
1644 1986-09-15,2675.000000,2675.000000,2675.000000,2675.000000,2675.000000,70000
1645 1986-09-16,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,100000
1646 1986-09-17,2675.000000,2675.000000,2675.000000,2675.000000,2675.000000,30000
1647 1986-09-18,2675.000000,2675.000000,2675.000000,2675.000000,2675.000000,20000
1648 1986-09-19,2675.000000,2675.000000,2665.000000,2665.000000,2665.000000,10000
1649 1986-09-22,2675.000000,2675.000000,2675.000000,2675.000000,2675.000000,10000
1650 1986-09-23,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,30000
1651 1986-09-24,2660.000000,2660.000000,2660.000000,2660.000000,2660.000000,24000
1652 1986-09-25,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,10000
1653 1986-09-26,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,40000
1654 1986-09-29,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,4000
1655 1986-09-30,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,30000
1656 1986-10-01,2625.000000,2670.000000,2625.000000,2650.000000,2650.000000,7000
1657 1986-10-02,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,8000
1658 1986-10-03,2625.000000,2625.000000,2625.000000,2625.000000,2625.000000,30000
1659 1986-10-06,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,30000
1660 1986-10-07,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,30000
1661 1986-10-08,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,2000
1662 1986-10-09,2670.000000,2670.000000,2620.000000,2650.000000,2650.000000,10000
1663 1986-10-10,2670.000000,2670.000000,2670.000000,2670.000000,2670.000000,20000
1664 1986-10-13,2680.000000,2680.000000,2680.000000,2680.000000,2680.000000,5000
1665 1986-10-14,2690.000000,2690.000000,2690.000000,2690.000000,2690.000000,20000
1666 1986-10-15,2705.000000,2705.000000,2705.000000,2705.000000,2705.000000,10000
1667 1986-10-16,2705.000000,2740.000000,2700.000000,2715.000000,2715.000000,30000
1668 1986-10-17,2760.000000,2760.000000,2760.000000,2760.000000,2760.000000,20000
1669 1986-10-20,2810.000000,2820.000000,2810.000000,2810.000000,2810.000000,7000
1670 1986-10-21,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,5000
1671 1986-10-22,2840.000000,2860.000000,2840.000000,2840.000000,2840.000000,30000
1672 1986-10-23,2760.000000,2760.000000,2760.000000,2760.000000,2760.000000,20000
1673 1986-10-24,2780.000000,2800.000000,2780.000000,2780.000000,2780.000000,30000
1674 1986-10-27,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,3000
1675 1986-10-28,2810.000000,2810.000000,2810.000000,2810.000000,2810.000000,30000
1676 1986-10-29,2810.000000,2810.000000,2770.000000,2790.000000,2790.000000,10000
1677 1986-10-30,2840.000000,2840.000000,2840.000000,2840.000000,2840.000000,10000
1678 1986-10-31,2875.000000,2875.000000,2875.000000,2875.000000,2875.000000,20000
1679 1986-11-03,2880.000000,2890.000000,2880.000000,2880.000000,2880.000000,60000
1680 1986-11-04,2880.000000,2910.000000,2870.000000,2900.000000,2900.000000,70000
1681 1986-11-05,2900.000000,2910.000000,2885.000000,2910.000000,2910.000000,2000
1682 1986-11-06,2925.000000,2925.000000,2925.000000,2925.000000,2925.000000,50000
1683 1986-11-07,2925.000000,2925.000000,2900.000000,2925.000000,2925.000000,30000
1684 1986-11-10,2925.000000,2925.000000,2900.000000,2910.000000,2910.000000,50000
1685 1986-11-11,2910.000000,2910.000000,2890.000000,2890.000000,2890.000000,8000
1686 1986-11-12,2890.000000,2910.000000,2890.000000,2890.000000,2890.000000,20000
1687 1986-11-13,2890.000000,2900.000000,2870.000000,2895.000000,2895.000000,20000
1688 1986-11-14,2880.000000,2880.000000,2855.000000,2880.000000,2880.000000,10000
1689 1986-11-17,2875.000000,2875.000000,2840.000000,2844.000000,2844.000000,40000
1690 1986-11-18,2844.000000,2860.000000,2810.000000,2840.000000,2840.000000,30000
1691 1986-11-19,2830.000000,2830.000000,2810.000000,2810.000000,2810.000000,20000
1692 1986-11-20,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,8000
1693 1986-11-21,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,20000
1694 1986-11-24,2800.000000,2800.000000,2760.000000,2790.000000,2790.000000,20000
1695 1986-11-25,2790.000000,2790.000000,2765.000000,2765.000000,2765.000000,20000
1696 1986-11-26,2740.000000,2740.000000,2740.000000,2740.000000,2740.000000,40000
1697 1986-11-28,2740.000000,2770.000000,2740.000000,2740.000000,2740.000000,50000
1698 1986-12-01,2740.000000,2770.000000,2720.000000,2740.000000,2740.000000,40000
1699 1986-12-02,2770.000000,2770.000000,2770.000000,2770.000000,2770.000000,50000
1700 1986-12-03,2820.000000,2820.000000,2820.000000,2820.000000,2820.000000,70000
1701 1986-12-04,2830.000000,2830.000000,2830.000000,2830.000000,2830.000000,10000
1702 1986-12-05,2830.000000,2830.000000,2800.000000,2810.000000,2810.000000,60000
1703 1986-12-08,2790.000000,2790.000000,2790.000000,2790.000000,2790.000000,20000
1704 1986-12-09,2790.000000,2810.000000,2780.000000,2810.000000,2810.000000,30000
1705 1986-12-10,2810.000000,2820.000000,2780.000000,2790.000000,2790.000000,80000
1706 1986-12-11,2790.000000,2810.000000,2770.000000,2790.000000,2790.000000,10000
1707 1986-12-12,2730.000000,2730.000000,2730.000000,2730.000000,2730.000000,20000
1708 1986-12-15,2725.000000,2725.000000,2720.000000,2725.000000,2725.000000,20000
1709 1986-12-16,2715.000000,2715.000000,2715.000000,2715.000000,2715.000000,60000
1710 1986-12-17,2765.000000,2765.000000,2765.000000,2765.000000,2765.000000,30000
1711 1986-12-18,2765.000000,2780.000000,2740.000000,2765.000000,2765.000000,110000
1712 1986-12-19,2765.000000,2790.000000,2750.000000,2780.000000,2780.000000,30000
1713 1986-12-22,2730.000000,2730.000000,2730.000000,2730.000000,2730.000000,50000
1714 1986-12-23,2730.000000,2730.000000,2730.000000,2730.000000,2730.000000,170000
1715 1986-12-24,2730.000000,2735.000000,2730.000000,2735.000000,2735.000000,20000
1716 1986-12-26,2780.000000,2780.000000,2780.000000,2780.000000,2780.000000,30000
1717 1986-12-29,2780.000000,2780.000000,2750.000000,2750.000000,2750.000000,40000
1718 1986-12-30,2765.000000,2780.000000,2765.000000,2765.000000,2765.000000,120000
1719 1986-12-31,2820.000000,2820.000000,2820.000000,2820.000000,2820.000000,120000
1720 1987-01-02,2915.000000,2915.000000,2915.000000,2915.000000,2915.000000,60000
1721 1987-01-05,2970.000000,2990.000000,2970.000000,2970.000000,2970.000000,80000
1722 1987-01-06,2990.000000,2990.000000,2990.000000,2990.000000,2990.000000,40000
1723 1987-01-07,3005.000000,3040.000000,3005.000000,3010.000000,3010.000000,100000
1724 1987-01-08,2990.000000,2990.000000,2960.000000,2990.000000,2990.000000,9000
1725 1987-01-09,2990.000000,2995.000000,2950.000000,2970.000000,2970.000000,30000
1726 1987-01-12,2990.000000,3005.000000,2990.000000,2990.000000,2990.000000,40000
1727 1987-01-13,2990.000000,3025.000000,2990.000000,3020.000000,3020.000000,20000
1728 1987-01-14,3020.000000,3050.000000,3020.000000,3050.000000,3050.000000,30000
1729 1987-01-15,3095.000000,3095.000000,3095.000000,3095.000000,3095.000000,20000
1730 1987-01-16,3060.000000,3060.000000,3055.000000,3060.000000,3060.000000,60000
1731 1987-01-19,3060.000000,3095.000000,3055.000000,3085.000000,3085.000000,6000
1732 1987-01-20,3040.000000,3040.000000,3040.000000,3040.000000,3040.000000,20000
1733 1987-01-21,3025.000000,3025.000000,3025.000000,3025.000000,3025.000000,40000
1734 1987-01-22,3100.000000,3105.000000,3100.000000,3100.000000,3100.000000,40000
1735 1987-01-23,3100.000000,3100.000000,3065.000000,3100.000000,3100.000000,24000
1736 1987-01-26,3010.000000,3010.000000,2980.000000,3010.000000,3010.000000,40000
1737 1987-01-27,3050.000000,3055.000000,3050.000000,3050.000000,3050.000000,40000
1738 1987-01-28,3105.000000,3135.000000,3105.000000,3105.000000,3105.000000,50000
1739 1987-01-29,3090.000000,3090.000000,3090.000000,3090.000000,3090.000000,40000
1740 1987-01-30,3090.000000,3125.000000,3080.000000,3100.000000,3100.000000,10000
1741 1987-02-02,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,40000
1742 1987-02-03,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,10000
1743 1987-02-04,3130.000000,3130.000000,3130.000000,3130.000000,3130.000000,20000
1744 1987-02-05,3130.000000,3130.000000,3100.000000,3130.000000,3130.000000,60000
1745 1987-02-06,3110.000000,3110.000000,3110.000000,3110.000000,3110.000000,30000
1746 1987-02-09,3140.000000,3140.000000,3140.000000,3140.000000,3140.000000,20000
1747 1987-02-10,3140.000000,3140.000000,3135.000000,3135.000000,3135.000000,10000
1748 1987-02-11,3095.000000,3095.000000,3095.000000,3095.000000,3095.000000,4000
1749 1987-02-12,3100.000000,3130.000000,3100.000000,3100.000000,3100.000000,50000
1750 1987-02-13,3125.000000,3130.000000,3125.000000,3125.000000,3125.000000,30000
1751 1987-02-17,3125.000000,3130.000000,3105.000000,3130.000000,3130.000000,60000
1752 1987-02-18,3315.000000,3315.000000,3315.000000,3315.000000,3315.000000,170000
1753 1987-02-19,3430.000000,3430.000000,3430.000000,3430.000000,3430.000000,50000
1754 1987-02-20,3430.000000,3450.000000,3395.000000,3420.000000,3420.000000,30000
1755 1987-02-23,3330.000000,3330.000000,3310.000000,3330.000000,3330.000000,40000
1756 1987-02-24,3330.000000,3350.000000,3325.000000,3350.000000,3350.000000,9000
1757 1987-02-25,3350.000000,3360.000000,3325.000000,3340.000000,3340.000000,10000
1758 1987-02-26,3340.000000,3370.000000,3335.000000,3350.000000,3350.000000,10000
1759 1987-02-27,3350.000000,3380.000000,3340.000000,3360.000000,3360.000000,20000
1760 1987-03-02,3360.000000,3390.000000,3360.000000,3380.000000,3380.000000,8000
1761 1987-03-03,3380.000000,3390.000000,3360.000000,3365.000000,3365.000000,20000
1762 1987-03-04,3340.000000,3340.000000,3340.000000,3340.000000,3340.000000,70000
1763 1987-03-05,3420.000000,3440.000000,3420.000000,3420.000000,3420.000000,90000
1764 1987-03-06,3470.000000,3470.000000,3470.000000,3470.000000,3470.000000,30000
1765 1987-03-09,3485.000000,3495.000000,3485.000000,3485.000000,3485.000000,11000
1766 1987-03-10,3535.000000,3535.000000,3535.000000,3535.000000,3535.000000,20000
1767 1987-03-11,3595.000000,3620.000000,3595.000000,3595.000000,3595.000000,50000
1768 1987-03-12,3630.000000,3630.000000,3630.000000,3630.000000,3630.000000,20000
1769 1987-03-13,3630.000000,3630.000000,3630.000000,3630.000000,3630.000000,30000
1770 1987-03-16,3490.000000,3490.000000,3490.000000,3490.000000,3490.000000,10000
1771 1987-03-17,3490.000000,3520.000000,3480.000000,3510.000000,3510.000000,30000
1772 1987-03-18,3510.000000,3510.000000,3470.000000,3495.000000,3495.000000,20000
1773 1987-03-19,3520.000000,3540.000000,3520.000000,3520.000000,3520.000000,40000
1774 1987-03-20,3520.000000,3540.000000,3503.000000,3510.000000,3510.000000,90000
1775 1987-03-23,3510.000000,3560.000000,3510.000000,3530.000000,3530.000000,70000
1776 1987-03-24,3585.000000,3590.000000,3585.000000,3585.000000,3585.000000,80000
1777 1987-03-25,3545.000000,3545.000000,3520.000000,3545.000000,3545.000000,40000
1778 1987-03-26,3545.000000,3550.000000,3520.000000,3550.000000,3550.000000,4000
1779 1987-03-27,3455.000000,3455.000000,3455.000000,3455.000000,3455.000000,20000
1780 1987-03-30,3455.000000,3480.000000,3450.000000,3450.000000,3450.000000,50000
1781 1987-03-31,3520.000000,3520.000000,3520.000000,3520.000000,3520.000000,30000
1782 1987-04-01,3510.000000,3510.000000,3470.000000,3490.000000,3490.000000,20000
1783 1987-04-02,3450.000000,3450.000000,3420.000000,3450.000000,3450.000000,20000
1784 1987-04-03,3450.000000,3450.000000,3400.000000,3420.000000,3420.000000,60000
1785 1987-04-06,3470.000000,3470.000000,3470.000000,3470.000000,3470.000000,220000
1786 1987-04-07,3470.000000,3490.000000,3460.000000,3490.000000,3490.000000,20000
1787 1987-04-08,3520.000000,3530.000000,3520.000000,3520.000000,3520.000000,30000
1788 1987-04-09,3520.000000,3520.000000,3515.000000,3515.000000,3515.000000,20000
1789 1987-04-10,3500.000000,3500.000000,3490.000000,3490.000000,3490.000000,30000
1790 1987-04-13,3455.000000,3455.000000,3445.000000,3455.000000,3455.000000,7000
1791 1987-04-14,3390.000000,3390.000000,3390.000000,3390.000000,3390.000000,30000
1792 1987-04-15,3390.000000,3390.000000,3390.000000,3390.000000,3390.000000,20000
1793 1987-04-16,3440.000000,3450.000000,3440.000000,3440.000000,3440.000000,20000
1794 1987-04-20,3470.000000,3470.000000,3470.000000,3470.000000,3470.000000,9000
1795 1987-04-21,3470.000000,3485.000000,3440.000000,3470.000000,3470.000000,4000
1796 1987-04-22,3440.000000,3440.000000,3440.000000,3440.000000,3440.000000,8000
1797 1987-04-23,3440.000000,3440.000000,3440.000000,3440.000000,3440.000000,40000
1798 1987-04-24,3440.000000,3440.000000,3430.000000,3430.000000,3430.000000,7000
1799 1987-04-27,3350.000000,3350.000000,3350.000000,3350.000000,3350.000000,14000
1800 1987-04-28,3350.000000,3350.000000,3350.000000,3350.000000,3350.000000,5000
1801 1987-04-29,3390.000000,3400.000000,3390.000000,3390.000000,3390.000000,4000
1802 1987-04-30,3380.000000,3380.000000,3380.000000,3380.000000,3380.000000,20000
1803 1987-05-01,3350.000000,3350.000000,3340.000000,3350.000000,3350.000000,40000
1804 1987-05-04,3420.000000,3420.000000,3420.000000,3420.000000,3420.000000,10000
1805 1987-05-05,3440.000000,3440.000000,3440.000000,3440.000000,3440.000000,10000
1806 1987-05-06,3440.000000,3440.000000,3440.000000,3440.000000,3440.000000,4000
1807 1987-05-07,3470.000000,3470.000000,3470.000000,3470.000000,3470.000000,40000
1808 1987-05-08,3470.000000,3470.000000,3460.000000,3460.000000,3460.000000,5000
1809 1987-05-11,3460.000000,3465.000000,3440.000000,3465.000000,3465.000000,10000
1810 1987-05-12,3510.000000,3510.000000,3510.000000,3510.000000,3510.000000,10000
1811 1987-05-13,3470.000000,3470.000000,3470.000000,3470.000000,3470.000000,8000
1812 1987-05-14,3510.000000,3510.000000,3510.000000,3510.000000,3510.000000,40000
1813 1987-05-15,3500.000000,3500.000000,3500.000000,3500.000000,3500.000000,1000
1814 1987-05-18,3450.000000,3450.000000,3450.000000,3450.000000,3450.000000,20000
1815 1987-05-19,3470.000000,3480.000000,3470.000000,3470.000000,3470.000000,43000
1816 1987-05-20,3415.000000,3415.000000,3415.000000,3415.000000,3415.000000,22000
1817 1987-05-21,3430.000000,3460.000000,3430.000000,3430.000000,3430.000000,30000
1818 1987-05-22,3420.000000,3420.000000,3400.000000,3420.000000,3420.000000,20000
1819 1987-05-26,3460.000000,3460.000000,3460.000000,3460.000000,3460.000000,6000
1820 1987-05-27,3460.000000,3460.000000,3450.000000,3450.000000,3450.000000,10000
1821 1987-05-28,3370.000000,3370.000000,3370.000000,3370.000000,3370.000000,8000
1822 1987-05-29,3380.000000,3410.000000,3380.000000,3410.000000,3410.000000,10000
1823 1987-06-01,3425.000000,3425.000000,3425.000000,3425.000000,3425.000000,14000
1824 1987-06-02,3380.000000,3380.000000,3380.000000,3380.000000,3380.000000,30000
1825 1987-06-03,3420.000000,3420.000000,3420.000000,3420.000000,3420.000000,7000
1826 1987-06-04,3420.000000,3420.000000,3400.000000,3400.000000,3400.000000,20000
1827 1987-06-05,3400.000000,3400.000000,3400.000000,3400.000000,3400.000000,20000
1828 1987-06-08,3400.000000,3400.000000,3360.000000,3390.000000,3390.000000,20000
1829 1987-06-09,3400.000000,3400.000000,3400.000000,3400.000000,3400.000000,30000
1830 1987-06-10,3400.000000,3400.000000,3400.000000,3400.000000,3400.000000,9000
1831 1987-06-11,3400.000000,3400.000000,3400.000000,3400.000000,3400.000000,40000
1832 1987-06-12,3400.000000,3400.000000,3360.000000,3380.000000,3380.000000,20000
1833 1987-06-15,3400.000000,3400.000000,3400.000000,3400.000000,3400.000000,12000
1834 1987-06-16,3400.000000,3430.000000,3400.000000,3400.000000,3400.000000,42000
1835 1987-06-17,3410.000000,3410.000000,3410.000000,3410.000000,3410.000000,20000
1836 1987-06-18,3480.000000,3480.000000,3480.000000,3480.000000,3480.000000,20000
1837 1987-06-19,3430.000000,3430.000000,3430.000000,3430.000000,3430.000000,20000
1838 1987-06-22,3430.000000,3430.000000,3430.000000,3430.000000,3430.000000,40000
1839 1987-06-23,3520.000000,3520.000000,3520.000000,3520.000000,3520.000000,40000
1840 1987-06-24,3520.000000,3520.000000,3520.000000,3520.000000,3520.000000,3000
1841 1987-06-25,3520.000000,3520.000000,3520.000000,3520.000000,3520.000000,5000
1842 1987-06-26,3480.000000,3480.000000,3480.000000,3480.000000,3480.000000,5000
1843 1987-06-29,3510.000000,3520.000000,3510.000000,3510.000000,3510.000000,20000
1844 1987-06-30,3510.000000,3520.000000,3500.000000,3500.000000,3500.000000,20000
1845 1987-07-01,3500.000000,3500.000000,3450.000000,3480.000000,3480.000000,4000
1846 1987-07-02,3440.000000,3440.000000,3420.000000,3440.000000,3440.000000,60000
1847 1987-07-06,3480.000000,3480.000000,3480.000000,3480.000000,3480.000000,30000
1848 1987-07-07,3550.000000,3550.000000,3550.000000,3550.000000,3550.000000,12000
1849 1987-07-08,3500.000000,3500.000000,3500.000000,3500.000000,3500.000000,40000
1850 1987-07-09,3500.000000,3550.000000,3500.000000,3520.000000,3520.000000,5000
1851 1987-07-10,3520.000000,3520.000000,3520.000000,3520.000000,3520.000000,33000
1852 1987-07-13,3550.000000,3580.000000,3550.000000,3550.000000,3550.000000,34000
1853 1987-07-14,3550.000000,3550.000000,3530.000000,3550.000000,3550.000000,20000
1854 1987-07-15,3640.000000,3640.000000,3640.000000,3640.000000,3640.000000,32000
1855 1987-07-16,3680.000000,3680.000000,3680.000000,3680.000000,3680.000000,5000
1856 1987-07-17,3710.000000,3710.000000,3710.000000,3710.000000,3710.000000,20000
1857 1987-07-20,3750.000000,3750.000000,3750.000000,3750.000000,3750.000000,30000
1858 1987-07-21,3740.000000,3740.000000,3740.000000,3740.000000,3740.000000,20000
1859 1987-07-22,3740.000000,3740.000000,3720.000000,3740.000000,3740.000000,30000
1860 1987-07-23,3780.000000,3780.000000,3780.000000,3780.000000,3780.000000,20000
1861 1987-07-24,3780.000000,3780.000000,3770.000000,3770.000000,3770.000000,20000
1862 1987-07-27,3820.000000,3850.000000,3820.000000,3820.000000,3820.000000,40000
1863 1987-07-28,3870.000000,3880.000000,3870.000000,3870.000000,3870.000000,40000
1864 1987-07-29,3870.000000,3870.000000,3870.000000,3870.000000,3870.000000,50000
1865 1987-07-30,3910.000000,3910.000000,3910.000000,3910.000000,3910.000000,20000
1866 1987-07-31,3960.000000,3970.000000,3960.000000,3960.000000,3960.000000,9000
1867 1987-08-03,3910.000000,3910.000000,3910.000000,3910.000000,3910.000000,20000
1868 1987-08-04,3960.000000,3980.000000,3960.000000,3960.000000,3960.000000,60000
1869 1987-08-05,3980.000000,3980.000000,3980.000000,3980.000000,3980.000000,10000
1870 1987-08-06,4130.000000,4130.000000,4130.000000,4130.000000,4130.000000,22000
1871 1987-08-07,4090.000000,4090.000000,4080.000000,4080.000000,4080.000000,80000
1872 1987-08-10,4105.000000,4105.000000,4105.000000,4105.000000,4105.000000,8000
1873 1987-08-11,4140.000000,4170.000000,4140.000000,4140.000000,4140.000000,50000
1874 1987-08-12,4120.000000,4120.000000,4120.000000,4120.000000,4120.000000,40000
1875 1987-08-13,4040.000000,4040.000000,4027.000000,4040.000000,4040.000000,20000
1876 1987-08-14,4180.000000,4180.000000,4180.000000,4180.000000,4180.000000,30000
1877 1987-08-17,4200.000000,4200.000000,4200.000000,4200.000000,4200.000000,100000
1878 1987-08-18,4080.000000,4080.000000,4080.000000,4080.000000,4080.000000,10000
1879 1987-08-19,4120.000000,4120.000000,4120.000000,4120.000000,4120.000000,20000
1880 1987-08-20,4080.000000,4080.000000,4080.000000,4080.000000,4080.000000,9000
1881 1987-08-21,4140.000000,4140.000000,4140.000000,4140.000000,4140.000000,10000
1882 1987-08-24,4040.000000,4040.000000,4040.000000,4040.000000,4040.000000,30000
1883 1987-08-25,3900.000000,3900.000000,3900.000000,3900.000000,3900.000000,8000
1884 1987-08-26,3870.000000,3870.000000,3860.000000,3870.000000,3870.000000,20000
1885 1987-08-27,3920.000000,3920.000000,3920.000000,3920.000000,3920.000000,23000
1886 1987-08-28,3940.000000,3940.000000,3940.000000,3940.000000,3940.000000,20000
1887 1987-08-31,3990.000000,4000.000000,3990.000000,3990.000000,3990.000000,30000
1888 1987-09-01,3900.000000,3900.000000,3900.000000,3900.000000,3900.000000,20000
1889 1987-09-02,3900.000000,3900.000000,3900.000000,3900.000000,3900.000000,5000
1890 1987-09-03,3800.000000,3800.000000,3800.000000,3800.000000,3800.000000,60000
1891 1987-09-04,3750.000000,3750.000000,3750.000000,3750.000000,3750.000000,30000
1892 1987-09-08,3750.000000,3760.000000,3750.000000,3750.000000,3750.000000,40000
1893 1987-09-09,3750.000000,3750.000000,3750.000000,3750.000000,3750.000000,6000
1894 1987-09-10,3770.000000,3770.000000,3770.000000,3770.000000,3770.000000,70000
1895 1987-09-11,3860.000000,3860.000000,3860.000000,3860.000000,3860.000000,21000
1896 1987-09-14,3890.000000,3900.000000,3890.000000,3890.000000,3890.000000,12000
1897 1987-09-15,3820.000000,3820.000000,3820.000000,3820.000000,3820.000000,20000
1898 1987-09-16,3940.000000,3940.000000,3940.000000,3940.000000,3940.000000,40000
1899 1987-09-17,3920.000000,3920.000000,3900.000000,3900.000000,3900.000000,50000
1900 1987-09-18,3900.000000,3900.000000,3900.000000,3900.000000,3900.000000,1000
1901 1987-09-21,3800.000000,3800.000000,3800.000000,3800.000000,3800.000000,13000
1902 1987-09-22,3880.000000,3880.000000,3880.000000,3880.000000,3880.000000,40000
1903 1987-09-23,3980.000000,3980.000000,3980.000000,3980.000000,3980.000000,23000
1904 1987-09-24,3800.000000,3800.000000,3800.000000,3800.000000,3800.000000,2000
1905 1987-09-25,3890.000000,3890.000000,3890.000000,3890.000000,3890.000000,5000
1906 1987-09-28,3900.000000,3900.000000,3900.000000,3900.000000,3900.000000,40000
1907 1987-09-29,4080.000000,4080.000000,4080.000000,4080.000000,4080.000000,84000
1908 1987-09-30,4200.000000,4220.000000,4200.000000,4220.000000,4220.000000,90000
1909 1987-10-01,4180.000000,4180.000000,4150.000000,4180.000000,4180.000000,50000
1910 1987-10-02,4250.000000,4270.000000,4250.000000,4250.000000,4250.000000,40000
1911 1987-10-05,4180.000000,4180.000000,4180.000000,4180.000000,4180.000000,30000
1912 1987-10-06,4160.000000,4160.000000,4160.000000,4160.000000,4160.000000,40000
1913 1987-10-07,4150.000000,4150.000000,4150.000000,4150.000000,4150.000000,30000
1914 1987-10-08,4050.000000,4050.000000,4050.000000,4050.000000,4050.000000,20000
1915 1987-10-09,4110.000000,4110.000000,4110.000000,4110.000000,4110.000000,40000
1916 1987-10-12,4025.000000,4025.000000,4010.000000,4025.000000,4025.000000,20000
1917 1987-10-13,4220.000000,4220.000000,4220.000000,4220.000000,4220.000000,100000
1918 1987-10-14,4140.000000,4140.000000,4140.000000,4140.000000,4140.000000,10000
1919 1987-10-15,4050.000000,4050.000000,4050.000000,4050.000000,4050.000000,13000
1920 1987-10-16,3890.000000,3890.000000,3890.000000,3890.000000,3890.000000,30000
1921 1987-10-19,3170.000000,3170.000000,3160.000000,3170.000000,3170.000000,2647000
1922 1987-10-20,3290.000000,3290.000000,3290.000000,3290.000000,3290.000000,305000
1923 1987-10-21,3600.000000,3600.000000,3600.000000,3600.000000,3600.000000,190000
1924 1987-10-22,3440.000000,3440.000000,3440.000000,3440.000000,3440.000000,102000
1925 1987-10-23,3275.000000,3275.000000,3275.000000,3275.000000,3275.000000,134000
1926 1987-10-26,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,140000
1927 1987-10-27,2675.000000,2675.000000,2675.000000,2675.000000,2675.000000,120000
1928 1987-10-28,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,141000
1929 1987-10-29,3025.000000,3025.000000,3025.000000,3025.000000,3025.000000,220000
1930 1987-10-30,3325.000000,3325.000000,3325.000000,3325.000000,3325.000000,73000
1931 1987-11-02,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,50000
1932 1987-11-03,3000.000000,3000.000000,3000.000000,3000.000000,3000.000000,20000
1933 1987-11-04,2950.000000,2950.000000,2925.000000,2950.000000,2950.000000,110000
1934 1987-11-05,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,42000
1935 1987-11-06,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,9000
1936 1987-11-09,2900.000000,2900.000000,2875.000000,2900.000000,2900.000000,82000
1937 1987-11-10,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,21000
1938 1987-11-11,2975.000000,2975.000000,2975.000000,2975.000000,2975.000000,10000
1939 1987-11-12,3000.000000,3025.000000,3000.000000,3025.000000,3025.000000,53000
1940 1987-11-13,3025.000000,3025.000000,3000.000000,3025.000000,3025.000000,11000
1941 1987-11-16,3050.000000,3075.000000,3050.000000,3050.000000,3050.000000,6000
1942 1987-11-17,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,20000
1943 1987-11-18,2850.000000,2850.000000,2835.000000,2850.000000,2850.000000,41000
1944 1987-11-19,2900.000000,2910.000000,2900.000000,2900.000000,2900.000000,90000
1945 1987-11-20,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,4000
1946 1987-11-23,3000.000000,3050.000000,3000.000000,3025.000000,3025.000000,7000
1947 1987-11-24,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,12000
1948 1987-11-25,3075.000000,3100.000000,3075.000000,3075.000000,3075.000000,20000
1949 1987-11-27,2975.000000,2975.000000,2950.000000,2975.000000,2975.000000,6000
1950 1987-11-30,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,94000
1951 1987-12-01,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,20000
1952 1987-12-02,2800.000000,2800.000000,2775.000000,2800.000000,2800.000000,30000
1953 1987-12-03,2850.000000,2850.000000,2850.000000,2850.000000,2850.000000,20000
1954 1987-12-04,2750.000000,2750.000000,2750.000000,2750.000000,2750.000000,110000
1955 1987-12-07,2775.000000,2775.000000,2775.000000,2775.000000,2775.000000,61000
1956 1987-12-08,2850.000000,2850.000000,2850.000000,2850.000000,2850.000000,31000
1957 1987-12-09,2750.000000,2750.000000,2750.000000,2750.000000,2750.000000,27000
1958 1987-12-10,2800.000000,2800.000000,2800.000000,2800.000000,2800.000000,33000
1959 1987-12-11,2900.000000,2900.000000,2900.000000,2900.000000,2900.000000,11000
1960 1987-12-14,2975.000000,2975.000000,2975.000000,2975.000000,2975.000000,50000
1961 1987-12-15,2975.000000,2975.000000,2975.000000,2975.000000,2975.000000,30000
1962 1987-12-16,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,60000
1963 1987-12-17,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,8000
1964 1987-12-18,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,8000
1965 1987-12-21,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,21000
1966 1987-12-22,3025.000000,3025.000000,3025.000000,3025.000000,3025.000000,50000
1967 1987-12-23,3025.000000,3050.000000,3025.000000,3025.000000,3025.000000,40000
1968 1987-12-24,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,8000
1969 1987-12-28,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,50000
1970 1987-12-29,3050.000000,3050.000000,3025.000000,3025.000000,3025.000000,80000
1971 1987-12-30,3025.000000,3050.000000,3025.000000,3025.000000,3025.000000,100000
1972 1987-12-31,2950.000000,2950.000000,2950.000000,2950.000000,2950.000000,30000
1973 1988-01-04,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,43000
1974 1988-01-05,3100.000000,3100.000000,3075.000000,3075.000000,3075.000000,100000
1975 1988-01-06,3030.000000,3030.000000,3000.000000,3030.000000,3030.000000,42000
1976 1988-01-07,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,5000
1977 1988-01-08,3075.000000,3075.000000,3050.000000,3050.000000,3050.000000,14000
1978 1988-01-11,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,30000
1979 1988-01-12,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,23000
1980 1988-01-13,3075.000000,3075.000000,3050.000000,3050.000000,3050.000000,21000
1981 1988-01-14,3050.000000,3050.000000,3000.000000,3030.000000,3030.000000,54000
1982 1988-01-15,3075.000000,3100.000000,3075.000000,3075.000000,3075.000000,41000
1983 1988-01-18,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,13000
1984 1988-01-19,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,9000
1985 1988-01-20,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,20000
1986 1988-01-21,3030.000000,3030.000000,3000.000000,3030.000000,3030.000000,52000
1987 1988-01-22,3065.000000,3065.000000,3065.000000,3065.000000,3065.000000,30000
1988 1988-01-25,3200.000000,3200.000000,3200.000000,3200.000000,3200.000000,20000
1989 1988-01-26,3025.000000,3025.000000,3025.000000,3025.000000,3025.000000,8000
1990 1988-01-27,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,2000
1991 1988-01-28,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,7000
1992 1988-01-29,3030.000000,3030.000000,3000.000000,3030.000000,3030.000000,50000
1993 1988-02-01,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,30000
1994 1988-02-02,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,4000
1995 1988-02-03,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,5000
1996 1988-02-04,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,30000
1997 1988-02-05,3200.000000,3200.000000,3200.000000,3200.000000,3200.000000,30000
1998 1988-02-08,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,20000
1999 1988-02-09,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,20000
2000 1988-02-10,3200.000000,3200.000000,3200.000000,3200.000000,3200.000000,4000
2001 1988-02-11,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,23000
2002 1988-02-12,3050.000000,3050.000000,3050.000000,3050.000000,3050.000000,20000
2003 1988-02-16,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,60000
2004 1988-02-17,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,21000
2005 1988-02-18,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,20000
2006 1988-02-19,3075.000000,3075.000000,3075.000000,3075.000000,3075.000000,6000
2007 1988-02-22,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,7000
2008 1988-02-23,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,14000
2009 1988-02-24,3070.000000,3070.000000,3070.000000,3070.000000,3070.000000,50000
2010 1988-02-25,3100.000000,3100.000000,3100.000000,3100.000000,3100.000000,4000
2011 1988-02-26,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,3000
2012 1988-02-29,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,12000
2013 1988-03-01,3150.000000,3150.000000,3125.000000,3125.000000,3125.000000,20000
2014 1988-03-02,3200.000000,3200.000000,3200.000000,3200.000000,3200.000000,83000
2015 1988-03-03,3125.000000,3125.000000,3100.000000,3125.000000,3125.000000,11000
2016 1988-03-04,3125.000000,3125.000000,3125.000000,3125.000000,3125.000000,12000
2017 1988-03-07,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,6000
2018 1988-03-08,3225.000000,3250.000000,3225.000000,3225.000000,3225.000000,31000
2019 1988-03-09,3250.000000,3250.000000,3250.000000,3250.000000,3250.000000,20000
2020 1988-03-10,3200.000000,3200.000000,3175.000000,3200.000000,3200.000000,6000
2021 1988-03-11,3200.000000,3200.000000,3175.000000,3200.000000,3200.000000,53000
2022 1988-03-14,3150.000000,3150.000000,3150.000000,3150.000000,3150.000000,20000
2023 1988-03-15,3175.000000,3175.000000,3175.000000,3175.000000,3175.000000,60000
2024 1988-03-16,3125.000000,3125.000000,3125.000000,3125.000000,3125.000000,7000
2025 1988-03-17,3125.000000,3125.000000,3125.000000,3125.000000,3125.000000,7000
2026 1988-03-18,3250.000000,3250.000000,3250.000000,3250.000000,3250.000000,70000
2027 1988-03-21,3225.000000,3225.000000,3200.000000,3225.000000,3225.000000,20000
2028 1988-03-22,3225.000000,3250.000000,3225.000000,3250.000000,3250.000000,120000
2029 1988-03-23,3350.000000,3350.000000,3350.000000,3350.000000,3350.000000,2000
2030 1988-03-24,3450.000000,3450.000000,3450.000000,3450.000000,3450.000000,51000
2031 1988-03-25,3450.000000,3450.000000,3450.000000,3450.000000,3450.000000,32000
2032 1988-03-28,3350.000000,3350.000000,3350.000000,3350.000000,3350.000000,20000
2033 1988-03-29,3425.000000,3450.000000,3425.000000,3425.000000,3425.000000,70000
2034 1988-03-30,3400.000000,3400.000000,3400.000000,3400.000000,3400.000000,30000
2035 1988-03-31,3400.000000,3425.000000,3400.000000,3425.000000,3425.000000,23000
2036 1988-04-04,3500.000000,3525.000000,3500.000000,3500.000000,3500.000000,60000
2037 1988-04-05,3525.000000,3550.000000,3525.000000,3525.000000,3525.000000,33000
2038 1988-04-06,3525.000000,3550.000000,3525.000000,3525.000000,3525.000000,12000
2039 1988-04-07,3550.000000,3550.000000,3550.000000,3550.000000,3550.000000,50000
2040 1988-04-08,3600.000000,3600.000000,3600.000000,3600.000000,3600.000000,70000
2041 1988-04-11,3625.000000,3625.000000,3625.000000,3625.000000,3625.000000,24000
2042 1988-04-12,3625.000000,3625.000000,3625.000000,3625.000000,3625.000000,32000
2043 1988-04-13,3650.000000,3675.000000,3650.000000,3650.000000,3650.000000,40000
2044 1988-04-14,3450.000000,3450.000000,3450.000000,3450.000000,3450.000000,31000
2045 1988-04-15,3550.000000,3575.000000,3550.000000,3550.000000,3550.000000,20000
2046 1988-04-18,3650.000000,3650.000000,3650.000000,3650.000000,3650.000000,30000
2047 1988-04-19,3675.000000,3700.000000,3675.000000,3675.000000,3675.000000,44000
2048 1988-04-20,3675.000000,3675.000000,3675.000000,3675.000000,3675.000000,40000
2049 1988-04-21,3675.000000,3675.000000,3675.000000,3675.000000,3675.000000,21000
2050 1988-04-22,3725.000000,3750.000000,3725.000000,3725.000000,3725.000000,52000
2051 1988-04-25,3725.000000,3750.000000,3725.000000,3725.000000,3725.000000,30000
2052 1988-04-26,3725.000000,3725.000000,3700.000000,3700.000000,3700.000000,30000
2053 1988-04-27,3725.000000,3725.000000,3725.000000,3725.000000,3725.000000,9000
2054 1988-04-28,3750.000000,3750.000000,3750.000000,3750.000000,3750.000000,13000
2055 1988-04-29,3775.000000,3800.000000,3775.000000,3775.000000,3775.000000,104000
2056 1988-05-02,3700.000000,3700.000000,3700.000000,3700.000000,3700.000000,60000
2057 1988-05-03,3700.000000,3700.000000,3700.000000,3700.000000,3700.000000,21000
2058 1988-05-04,3750.000000,3750.000000,3750.000000,3750.000000,3750.000000,5000
2059 1988-05-05,3725.000000,3725.000000,3725.000000,3725.000000,3725.000000,30000
2060 1988-05-06,3775.000000,3775.000000,3775.000000,3775.000000,3775.000000,8000
2061 1988-05-09,3775.000000,3825.000000,3725.000000,3800.000000,3800.000000,70000
2062 1988-05-10,3800.000000,3825.000000,3750.000000,3825.000000,3825.000000,20000
2063 1988-05-11,3825.000000,3825.000000,3725.000000,3775.000000,3775.000000,30000
2064 1988-05-12,3775.000000,3800.000000,3700.000000,3700.000000,3700.000000,40000
2065 1988-05-13,3700.000000,3775.000000,3700.000000,3725.000000,3725.000000,30000
2066 1988-05-16,3725.000000,3775.000000,3725.000000,3775.000000,3775.000000,20000
2067 1988-05-17,3775.000000,3800.000000,3725.000000,3800.000000,3800.000000,20000
2068 1988-05-18,3800.000000,3800.000000,3675.000000,3740.000000,3740.000000,40000
2069 1988-05-19,3725.000000,3725.000000,3625.000000,3675.000000,3675.000000,40000
2070 1988-05-20,3675.000000,3700.000000,3625.000000,3675.000000,3675.000000,70000
2071 1988-05-23,3675.000000,3700.000000,3625.000000,3675.000000,3675.000000,5000
2072 1988-05-24,3675.000000,3800.000000,3625.000000,3800.000000,3800.000000,70000
2073 1988-05-25,3800.000000,3875.000000,3800.000000,3850.000000,3850.000000,40000
2074 1988-05-26,3850.000000,3875.000000,3775.000000,3810.000000,3810.000000,80000
2075 1988-05-27,3810.000000,3950.000000,3800.000000,3950.000000,3950.000000,50000
2076 1988-05-31,3925.000000,3925.000000,3875.000000,3925.000000,3925.000000,20000
2077 1988-06-01,3925.000000,3975.000000,3900.000000,3925.000000,3925.000000,60000
2078 1988-06-02,3925.000000,3975.000000,3900.000000,3925.000000,3925.000000,7100
2079 1988-06-03,3925.000000,3990.000000,3900.000000,3925.000000,3925.000000,8900
2080 1988-06-06,3925.000000,3975.000000,3925.000000,3925.000000,3925.000000,3900
2081 1988-06-07,3925.000000,4050.000000,3925.000000,4025.000000,4025.000000,8500
2082 1988-06-08,4025.000000,4025.000000,3925.000000,3950.000000,3950.000000,40000
2083 1988-06-09,3950.000000,4010.000000,3925.000000,4000.000000,4000.000000,20000
2084 1988-06-10,4000.000000,4025.000000,3975.000000,4000.000000,4000.000000,20000
2085 1988-06-13,4000.000000,4025.000000,3950.000000,4000.000000,4000.000000,4400
2086 1988-06-14,4000.000000,4000.000000,3950.000000,3950.000000,3950.000000,3800
2087 1988-06-15,3950.000000,4025.000000,3925.000000,4000.000000,4000.000000,30000
2088 1988-06-16,4000.000000,4000.000000,3950.000000,4000.000000,4000.000000,6800
2089 1988-06-17,4000.000000,4000.000000,3900.000000,3950.000000,3950.000000,40000
2090 1988-06-20,3950.000000,3975.000000,3900.000000,3975.000000,3975.000000,6500
2091 1988-06-21,3975.000000,4000.000000,3925.000000,4000.000000,4000.000000,9500
2092 1988-06-22,4000.000000,4025.000000,3950.000000,4025.000000,4025.000000,10000
2093 1988-06-23,4025.000000,4025.000000,3975.000000,4025.000000,4025.000000,5000
2094 1988-06-24,4025.000000,4025.000000,3975.000000,4000.000000,4000.000000,20000
2095 1988-06-27,4000.000000,4050.000000,3975.000000,4050.000000,4050.000000,20000
2096 1988-06-28,4050.000000,4050.000000,4050.000000,4050.000000,4050.000000,0
2097 1988-06-29,4050.000000,4050.000000,4050.000000,4050.000000,4050.000000,0
2098 1988-06-30,4150.000000,4150.000000,4150.000000,4150.000000,4150.000000,30000
2099 1988-07-01,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,30000
2100 1988-07-05,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2101 1988-07-06,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2102 1988-07-07,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2103 1988-07-08,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2104 1988-07-11,4425.000000,4425.000000,4425.000000,4425.000000,4425.000000,10000
2105 1988-07-12,4425.000000,4425.000000,4425.000000,4425.000000,4425.000000,20000
2106 1988-07-13,4425.000000,4425.000000,4425.000000,4425.000000,4425.000000,10000
2107 1988-07-14,4425.000000,4425.000000,4425.000000,4425.000000,4425.000000,0
2108 1988-07-15,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,60000
2109 1988-07-18,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2110 1988-07-19,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2111 1988-07-20,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2112 1988-07-21,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2113 1988-07-22,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2114 1988-07-25,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2115 1988-07-26,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2116 1988-07-27,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,10000
2117 1988-07-28,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2118 1988-07-29,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2119 1988-08-01,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2120 1988-08-02,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2121 1988-08-03,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,440000
2122 1988-08-04,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2123 1988-08-05,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2124 1988-08-08,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2125 1988-08-09,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2126 1988-08-10,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2127 1988-08-11,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2128 1988-08-12,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,30000
2129 1988-08-15,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2130 1988-08-16,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2131 1988-08-17,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2132 1988-08-18,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2133 1988-08-19,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2134 1988-08-22,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2135 1988-08-23,4250.000000,4250.000000,4250.000000,4250.000000,4250.000000,0
2136 1988-08-24,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,10000
2137 1988-08-25,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2138 1988-08-26,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2139 1988-08-29,4400.000000,4400.000000,4400.000000,4400.000000,4400.000000,0
2140 1988-08-30,4300.000000,4300.000000,4300.000000,4300.000000,4300.000000,30000
2141 1988-08-31,4300.000000,4300.000000,4300.000000,4300.000000,4300.000000,300
2142 1988-09-01,4300.000000,4300.000000,4300.000000,4300.000000,4300.000000,0
2143 1988-09-02,4300.000000,4300.000000,4300.000000,4300.000000,4300.000000,0
2144 1988-09-06,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,10000
2145 1988-09-07,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2146 1988-09-08,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2147 1988-09-09,4375.000000,4375.000000,4375.000000,4375.000000,4375.000000,0
2148 1988-09-12,4500.000000,4500.000000,4500.000000,4500.000000,4500.000000,20000
2149 1988-09-13,4500.000000,4500.000000,4500.000000,4500.000000,4500.000000,10000
2150 1988-09-14,4550.000000,4550.000000,4550.000000,4550.000000,4550.000000,40000
2151 1988-09-15,4550.000000,4550.000000,4550.000000,4550.000000,4550.000000,20000
2152 1988-09-16,4550.000000,4550.000000,4550.000000,4550.000000,4550.000000,0
2153 1988-09-19,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,40000
2154 1988-09-20,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,0
2155 1988-09-21,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,0
2156 1988-09-22,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,0
2157 1988-09-23,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,0
2158 1988-09-26,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,0
2159 1988-09-27,4825.000000,4900.000000,4825.000000,4875.000000,4875.000000,8800
2160 1988-09-28,4875.000000,4875.000000,4825.000000,4875.000000,4875.000000,8900
2161 1988-09-29,4875.000000,4900.000000,4825.000000,4900.000000,4900.000000,20000
2162 1988-09-30,4900.000000,4900.000000,4800.000000,4800.000000,4800.000000,30000
2163 1988-10-03,4800.000000,4900.000000,4800.000000,4900.000000,4900.000000,7300
2164 1988-10-04,4900.000000,4900.000000,4850.000000,4900.000000,4900.000000,10000
2165 1988-10-05,4900.000000,4900.000000,4850.000000,4850.000000,4850.000000,4700
2166 1988-10-06,4850.000000,4900.000000,4825.000000,4825.000000,4825.000000,3700
2167 1988-10-07,4850.000000,4900.000000,4850.000000,4900.000000,4900.000000,20000
2168 1988-10-10,4900.000000,4900.000000,4825.000000,4900.000000,4900.000000,8200
2169 1988-10-11,4900.000000,4900.000000,4850.000000,4850.000000,4850.000000,6300
2170 1988-10-12,4850.000000,4925.000000,4850.000000,4900.000000,4900.000000,20000
2171 1988-10-13,4900.000000,4900.000000,4850.000000,4875.000000,4875.000000,10000
2172 1988-10-14,4875.000000,4875.000000,4850.000000,4850.000000,4850.000000,20000
2173 1988-10-17,4850.000000,4875.000000,4775.000000,4825.000000,4825.000000,30000
2174 1988-10-18,4800.000000,4800.000000,4700.000000,4700.000000,4700.000000,20000
2175 1988-10-19,4700.000000,4775.000000,4700.000000,4700.000000,4700.000000,30000
2176 1988-10-20,4700.000000,4750.000000,4675.000000,4750.000000,4750.000000,8300
2177 1988-10-21,4750.000000,4750.000000,4675.000000,4725.000000,4725.000000,30000
2178 1988-10-24,4725.000000,4725.000000,4675.000000,4715.000000,4715.000000,5400
2179 1988-10-25,4715.000000,4775.000000,4700.000000,4775.000000,4775.000000,10000
2180 1988-10-26,4775.000000,4775.000000,4725.000000,4775.000000,4775.000000,30000
2181 1988-10-27,4775.000000,4775.000000,4725.000000,4775.000000,4775.000000,10000
2182 1988-10-28,4775.000000,4800.000000,4750.000000,4750.000000,4750.000000,9100
2183 1988-10-31,4750.000000,4800.000000,4725.000000,4725.000000,4725.000000,20000
2184 1988-11-01,4725.000000,4775.000000,4725.000000,4775.000000,4775.000000,8400
2185 1988-11-02,4775.000000,4775.000000,4725.000000,4765.000000,4765.000000,9400
2186 1988-11-03,4765.000000,4775.000000,4725.000000,4775.000000,4775.000000,6300
2187 1988-11-04,4775.000000,4775.000000,4725.000000,4750.000000,4750.000000,40000
2188 1988-11-07,4750.000000,4800.000000,4725.000000,4775.000000,4775.000000,30000
2189 1988-11-08,4775.000000,4775.000000,4725.000000,4725.000000,4725.000000,7600
2190 1988-11-09,4725.000000,4775.000000,4725.000000,4775.000000,4775.000000,10000
2191 1988-11-10,4775.000000,4800.000000,4750.000000,4775.000000,4775.000000,30000
2192 1988-11-11,4775.000000,4800.000000,4725.000000,4800.000000,4800.000000,20000
2193 1988-11-14,4800.000000,4800.000000,4675.000000,4700.000000,4700.000000,60000
2194 1988-11-15,4700.000000,4750.000000,4700.000000,4750.000000,4750.000000,4200
2195 1988-11-16,4750.000000,4775.000000,4700.000000,4700.000000,4700.000000,8000
2196 1988-11-17,4700.000000,4750.000000,4600.000000,4700.000000,4700.000000,20000
2197 1988-11-18,4725.000000,4800.000000,4725.000000,4725.000000,4725.000000,6900
2198 1988-11-21,4725.000000,4800.000000,4675.000000,4740.000000,4740.000000,20000
2199 1988-11-22,4740.000000,4750.000000,4700.000000,4750.000000,4750.000000,6900
2200 1988-11-23,4750.000000,4750.000000,4725.000000,4750.000000,4750.000000,10000
2201 1988-11-25,4750.000000,4750.000000,4675.000000,4675.000000,4675.000000,10000
2202 1988-11-28,4675.000000,4750.000000,4675.000000,4675.000000,4675.000000,100
2203 1988-11-29,4700.000000,4750.000000,4700.000000,4700.000000,4700.000000,4000
2204 1988-11-30,4700.000000,4700.000000,4700.000000,4700.000000,4700.000000,9000
2205 1988-12-01,4750.000000,4775.000000,4750.000000,4750.000000,4750.000000,6000
2206 1988-12-02,4775.000000,4900.000000,4775.000000,4900.000000,4900.000000,43000
2207 1988-12-05,4900.000000,4900.000000,4850.000000,4900.000000,4900.000000,6000
2208 1988-12-06,4900.000000,5000.000000,4900.000000,5000.000000,5000.000000,22000
2209 1988-12-07,5000.000000,5050.000000,4950.000000,5000.000000,5000.000000,46000
2210 1988-12-08,5000.000000,5000.000000,5000.000000,5000.000000,5000.000000,4000
2211 1988-12-09,5000.000000,5000.000000,5000.000000,5000.000000,5000.000000,7000
2212 1988-12-12,4975.000000,4975.000000,4925.000000,4950.000000,4950.000000,4000
2213 1988-12-13,4950.000000,4975.000000,4900.000000,4900.000000,4900.000000,13000
2214 1988-12-14,4900.000000,4900.000000,4875.000000,4900.000000,4900.000000,29000
2215 1988-12-15,4900.000000,4900.000000,4900.000000,4900.000000,4900.000000,1000
2216 1988-12-16,4900.000000,4900.000000,4875.000000,4900.000000,4900.000000,8000
2217 1988-12-19,4875.000000,4875.000000,4850.000000,4850.000000,4850.000000,3000
2218 1988-12-20,4850.000000,4850.000000,4775.000000,4825.000000,4825.000000,21000
2219 1988-12-21,4800.000000,4800.000000,4725.000000,4750.000000,4750.000000,21000
2220 1988-12-22,4750.000000,4800.000000,4675.000000,4700.000000,4700.000000,23000
2221 1988-12-23,4725.000000,4775.000000,4725.000000,4750.000000,4750.000000,18000
2222 1988-12-27,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,1000
2223 1988-12-28,4725.000000,4750.000000,4725.000000,4750.000000,4750.000000,5000
2224 1988-12-29,4750.000000,4750.000000,4750.000000,4750.000000,4750.000000,1000
2225 1988-12-30,4725.000000,4725.000000,4700.000000,4700.000000,4700.000000,12000
2226 1989-01-03,4700.000000,4725.000000,4650.000000,4650.000000,4650.000000,16000
2227 1989-01-04,4650.000000,4650.000000,4625.000000,4650.000000,4650.000000,33000
2228 1989-01-05,4650.000000,4675.000000,4650.000000,4675.000000,4675.000000,5000
2229 1989-01-06,4700.000000,4775.000000,4700.000000,4750.000000,4750.000000,23000
2230 1989-01-09,4725.000000,4725.000000,4725.000000,4725.000000,4725.000000,13000
2231 1989-01-10,4725.000000,4725.000000,4700.000000,4725.000000,4725.000000,7000
2232 1989-01-11,4725.000000,4750.000000,4725.000000,4725.000000,4725.000000,13000
2233 1989-01-12,4725.000000,4750.000000,4725.000000,4725.000000,4725.000000,11000
2234 1989-01-13,4725.000000,4750.000000,4700.000000,4700.000000,4700.000000,10000
2235 1989-01-16,4725.000000,4775.000000,4725.000000,4775.000000,4775.000000,12000
2236 1989-01-17,4750.000000,4750.000000,4725.000000,4725.000000,4725.000000,7000
2237 1989-01-18,4700.000000,4700.000000,4700.000000,4700.000000,4700.000000,3000
2238 1989-01-19,4700.000000,4700.000000,4675.000000,4675.000000,4675.000000,7000
2239 1989-01-20,4675.000000,4675.000000,4625.000000,4625.000000,4625.000000,11000
2240 1989-01-23,4700.000000,4750.000000,4700.000000,4750.000000,4750.000000,7000
2241 1989-01-24,4750.000000,4775.000000,4730.000000,4775.000000,4775.000000,5000
2242 1989-01-25,4775.000000,4800.000000,4775.000000,4775.000000,4775.000000,4000
2243 1989-01-26,4800.000000,4900.000000,4800.000000,4875.000000,4875.000000,22000
2244 1989-01-27,4875.000000,4925.000000,4875.000000,4925.000000,4925.000000,8000
2245 1989-01-30,4925.000000,4975.000000,4925.000000,4975.000000,4975.000000,19000
2246 1989-01-31,4975.000000,4975.000000,4925.000000,4925.000000,4925.000000,7000
2247 1989-02-01,4950.000000,5025.000000,4950.000000,5025.000000,5025.000000,33000
2248 1989-02-02,5025.000000,5025.000000,5000.000000,5000.000000,5000.000000,10000
2249 1989-02-03,5000.000000,5000.000000,4950.000000,4975.000000,4975.000000,8000
2250 1989-02-06,4975.000000,5000.000000,4975.000000,4975.000000,4975.000000,3000
2251 1989-02-07,4975.000000,5000.000000,4975.000000,4975.000000,4975.000000,22000
2252 1989-02-08,4975.000000,4975.000000,4900.000000,4900.000000,4900.000000,10000
2253 1989-02-09,4925.000000,4950.000000,4925.000000,4950.000000,4950.000000,4000
2254 1989-02-10,4925.000000,4925.000000,4925.000000,4925.000000,4925.000000,2000
2255 1989-02-13,4900.000000,4900.000000,4825.000000,4851.000000,4851.000000,9000
2256 1989-02-14,4825.000000,4825.000000,4825.000000,4825.000000,4825.000000,3000
2257 1989-02-15,4825.000000,4825.000000,4825.000000,4825.000000,4825.000000,3000
2258 1989-02-16,4825.000000,4900.000000,4805.000000,4850.000000,4850.000000,22000
2259 1989-02-17,4875.000000,4900.000000,4875.000000,4875.000000,4875.000000,6000
2260 1989-02-21,4875.000000,4900.000000,4850.000000,4850.000000,4850.000000,8000
2261 1989-02-22,4850.000000,4850.000000,4825.000000,4840.000000,4840.000000,15000
2262 1989-02-23,4825.000000,4825.000000,4825.000000,4825.000000,4825.000000,1000
2263 1989-02-24,4800.000000,4800.000000,4750.000000,4750.000000,4750.000000,4000
2264 1989-02-27,4725.000000,4725.000000,4700.000000,4725.000000,4725.000000,10000
2265 1989-02-28,4725.000000,4725.000000,4700.000000,4725.000000,4725.000000,13000
2266 1989-03-01,4740.000000,4760.000000,4740.000000,4760.000000,4760.000000,8000
2267 1989-03-02,4775.000000,4825.000000,4775.000000,4825.000000,4825.000000,6000
2268 1989-03-03,4825.000000,4825.000000,4800.000000,4800.000000,4800.000000,2000
2269 1989-03-06,4800.000000,4800.000000,4775.000000,4800.000000,4800.000000,3000
2270 1989-03-07,4825.000000,4825.000000,4825.000000,4825.000000,4825.000000,1000
2271 1989-03-08,4825.000000,4825.000000,4800.000000,4825.000000,4825.000000,10000
2272 1989-03-09,4825.000000,4825.000000,4820.000000,4825.000000,4825.000000,3000
2273 1989-03-10,4810.000000,4810.000000,4725.000000,4725.000000,4725.000000,17000
2274 1989-03-13,4725.000000,4735.000000,4710.000000,4735.000000,4735.000000,11000
2275 1989-03-14,4735.000000,4785.000000,4735.000000,4785.000000,4785.000000,6000
2276 1989-03-15,4800.000000,4810.000000,4800.000000,4800.000000,4800.000000,6000
2277 1989-03-16,4850.000000,4975.000000,4850.000000,4975.000000,4975.000000,38000
2278 1989-03-17,4950.000000,4950.000000,4875.000000,4915.000000,4915.000000,19000
2279 1989-03-20,4915.000000,4925.000000,4900.000000,4900.000000,4900.000000,11000
2280 1989-03-21,4900.000000,4950.000000,4900.000000,4925.000000,4925.000000,23000
2281 1989-03-22,4925.000000,4925.000000,4910.000000,4910.000000,4910.000000,3000
2282 1989-03-23,4910.000000,4910.000000,4910.000000,4910.000000,4910.000000,3000
2283 1989-03-27,4910.000000,4950.000000,4905.000000,4950.000000,4950.000000,5000
2284 1989-03-28,4950.000000,4950.000000,4925.000000,4950.000000,4950.000000,8000
2285 1989-03-29,4925.000000,4925.000000,4900.000000,4900.000000,4900.000000,19000
2286 1989-03-30,4915.000000,4920.000000,4915.000000,4920.000000,4920.000000,2000
2287 1989-03-31,4950.000000,4950.000000,4950.000000,4950.000000,4950.000000,15000
2288 1989-04-03,4950.000000,4990.000000,4950.000000,4990.000000,4990.000000,6000
2289 1989-04-04,4990.000000,5025.000000,4990.000000,5000.000000,5000.000000,10000
2290 1989-04-05,5005.000000,5050.000000,5005.000000,5050.000000,5050.000000,32000
2291 1989-04-06,5050.000000,5100.000000,5000.000000,5075.000000,5075.000000,11000
2292 1989-04-07,5100.000000,5225.000000,5100.000000,5200.000000,5200.000000,53000
2293 1989-04-10,5225.000000,5350.000000,5225.000000,5325.000000,5325.000000,34000
2294 1989-04-11,5325.000000,5375.000000,5325.000000,5375.000000,5375.000000,54000
2295 1989-04-12,5400.000000,5525.000000,5400.000000,5525.000000,5525.000000,39000
2296 1989-04-13,5625.000000,5675.000000,5625.000000,5675.000000,5675.000000,29000
2297 1989-04-14,5725.000000,5850.000000,5725.000000,5850.000000,5850.000000,56000
2298 1989-04-17,5875.000000,6000.000000,5875.000000,5875.000000,5875.000000,54000
2299 1989-04-18,5875.000000,5925.000000,5875.000000,5875.000000,5875.000000,45000
2300 1989-04-19,5875.000000,5900.000000,5850.000000,5850.000000,5850.000000,33000
2301 1989-04-20,5850.000000,5900.000000,5850.000000,5900.000000,5900.000000,9000
2302 1989-04-21,5900.000000,5900.000000,5875.000000,5875.000000,5875.000000,13000
2303 1989-04-24,5875.000000,5925.000000,5850.000000,5925.000000,5925.000000,72000
2304 1989-04-25,5950.000000,6000.000000,5950.000000,6000.000000,6000.000000,55000
2305 1989-04-26,6025.000000,6175.000000,6025.000000,6150.000000,6150.000000,32000
2306 1989-04-27,6175.000000,6475.000000,6175.000000,6350.000000,6350.000000,42000
2307 1989-04-28,6350.000000,6400.000000,6275.000000,6275.000000,6275.000000,18000
2308 1989-05-01,6275.000000,6325.000000,6200.000000,6200.000000,6200.000000,27000
2309 1989-05-02,6200.000000,6275.000000,6175.000000,6175.000000,6175.000000,17000
2310 1989-05-03,6150.000000,6150.000000,6100.000000,6100.000000,6100.000000,16000
2311 1989-05-04,6100.000000,6125.000000,5975.000000,5975.000000,5975.000000,20000
2312 1989-05-05,5975.000000,6000.000000,5950.000000,5950.000000,5950.000000,9000
2313 1989-05-08,5925.000000,5925.000000,5850.000000,5875.000000,5875.000000,13000
2314 1989-05-09,5875.000000,5900.000000,5700.000000,5715.000000,5715.000000,35000
2315 1989-05-10,5715.000000,5725.000000,5675.000000,5725.000000,5725.000000,12000
2316 1989-05-11,5725.000000,5850.000000,5725.000000,5800.000000,5800.000000,22000
2317 1989-05-12,5800.000000,5900.000000,5800.000000,5900.000000,5900.000000,29000
2318 1989-05-15,5950.000000,6075.000000,5950.000000,6075.000000,6075.000000,13000
2319 1989-05-16,6125.000000,6300.000000,6125.000000,6300.000000,6300.000000,31000
2320 1989-05-17,6300.000000,6325.000000,6250.000000,6250.000000,6250.000000,14000
2321 1989-05-18,6250.000000,6275.000000,6225.000000,6275.000000,6275.000000,7000
2322 1989-05-19,6275.000000,6275.000000,6250.000000,6250.000000,6250.000000,14000
2323 1989-05-22,6275.000000,6300.000000,6275.000000,6300.000000,6300.000000,16000
2324 1989-05-23,6300.000000,6325.000000,6250.000000,6275.000000,6275.000000,27000
2325 1989-05-24,6275.000000,6275.000000,6250.000000,6275.000000,6275.000000,4000
2326 1989-05-25,6250.000000,6250.000000,6200.000000,6200.000000,6200.000000,14000
2327 1989-05-26,6225.000000,6357.000000,6225.000000,6357.000000,6357.000000,11000
2328 1989-05-30,6357.000000,6475.000000,6325.000000,6325.000000,6325.000000,29000
2329 1989-05-31,6325.000000,6425.000000,6325.000000,6425.000000,6425.000000,12000
2330 1989-06-01,6425.000000,6450.000000,6350.000000,6375.000000,6375.000000,32000
2331 1989-06-02,6400.000000,6475.000000,6400.000000,6475.000000,6475.000000,4000
2332 1989-06-05,6475.000000,6490.000000,6465.000000,6465.000000,6465.000000,6000
2333 1989-06-06,6465.000000,6465.000000,6400.000000,6400.000000,6400.000000,17000
2334 1989-06-07,6450.000000,6525.000000,6450.000000,6500.000000,6500.000000,23000
2335 1989-06-08,6500.000000,6625.000000,6475.000000,6600.000000,6600.000000,35000
2336 1989-06-09,6650.000000,6825.000000,6650.000000,6825.000000,6825.000000,65000
2337 1989-06-12,6850.000000,6990.000000,6850.000000,6990.000000,6990.000000,27000
2338 1989-06-13,6990.000000,7000.000000,6775.000000,6775.000000,6775.000000,35000
2339 1989-06-14,6725.000000,6725.000000,6675.000000,6675.000000,6675.000000,16000
2340 1989-06-15,6675.000000,6675.000000,6610.000000,6610.000000,6610.000000,6000
2341 1989-06-16,6675.000000,6700.000000,6675.000000,6700.000000,6700.000000,17000
2342 1989-06-19,6700.000000,6750.000000,6700.000000,6750.000000,6750.000000,14000
2343 1989-06-20,6775.000000,6825.000000,6775.000000,6775.000000,6775.000000,8000
2344 1989-06-21,6775.000000,6775.000000,6725.000000,6725.000000,6725.000000,7000
2345 1989-06-22,6700.000000,6700.000000,6670.000000,6695.000000,6695.000000,12000
2346 1989-06-23,6720.000000,6875.000000,6720.000000,6875.000000,6875.000000,18000
2347 1989-06-26,6900.000000,6975.000000,6900.000000,6975.000000,6975.000000,12000
2348 1989-06-27,6975.000000,7000.000000,6800.000000,6800.000000,6800.000000,27000
2349 1989-06-28,6800.000000,6825.000000,6800.000000,6800.000000,6800.000000,10000
2350 1989-06-29,6790.000000,6790.000000,6675.000000,6675.000000,6675.000000,24000
2351 1989-06-30,6675.000000,6675.000000,6550.000000,6575.000000,6575.000000,19000
2352 1989-07-03,6600.000000,6725.000000,6600.000000,6725.000000,6725.000000,6000
2353 1989-07-05,6700.000000,6700.000000,6650.000000,6650.000000,6650.000000,7000
2354 1989-07-06,6675.000000,6725.000000,6675.000000,6725.000000,6725.000000,5000
2355 1989-07-07,6750.000000,6850.000000,6750.000000,6850.000000,6850.000000,9000
2356 1989-07-10,6850.000000,6850.000000,6800.000000,6800.000000,6800.000000,8000
2357 1989-07-11,6825.000000,6895.000000,6825.000000,6890.000000,6890.000000,23000
2358 1989-07-12,6875.000000,6875.000000,6850.000000,6860.000000,6860.000000,10000
2359 1989-07-13,6860.000000,6915.000000,6860.000000,6915.000000,6915.000000,27000
2360 1989-07-14,6915.000000,6965.000000,6850.000000,6875.000000,6875.000000,26000
2361 1989-07-17,6875.000000,6900.000000,6825.000000,6900.000000,6900.000000,11000
2362 1989-07-18,6800.000000,6800.000000,6800.000000,6800.000000,6800.000000,11000
2363 1989-07-19,6825.000000,6900.000000,6825.000000,6900.000000,6900.000000,11000
2364 1989-07-20,6925.000000,6975.000000,6925.000000,6925.000000,6925.000000,15000
2365 1989-07-21,6950.000000,7000.000000,6950.000000,6950.000000,6950.000000,10000
2366 1989-07-24,6975.000000,7050.000000,6975.000000,7025.000000,7025.000000,11000
2367 1989-07-25,7075.000000,7150.000000,7075.000000,7125.000000,7125.000000,18000
2368 1989-07-26,7150.000000,7350.000000,7150.000000,7350.000000,7350.000000,18000
2369 1989-07-27,7350.000000,7500.000000,7250.000000,7500.000000,7500.000000,36000
2370 1989-07-28,7500.000000,7525.000000,7400.000000,7425.000000,7425.000000,23000
2371 1989-07-31,7425.000000,7525.000000,7400.000000,7500.000000,7500.000000,31000
2372 1989-08-01,7550.000000,7725.000000,7550.000000,7600.000000,7600.000000,33000
2373 1989-08-02,7650.000000,7725.000000,7650.000000,7700.000000,7700.000000,19000
2374 1989-08-03,7700.000000,7750.000000,7675.000000,7750.000000,7750.000000,23000
2375 1989-08-04,7750.000000,7750.000000,7650.000000,7675.000000,7675.000000,10000
2376 1989-08-07,7650.000000,7650.000000,7525.000000,7650.000000,7650.000000,18000
2377 1989-08-08,7650.000000,7850.000000,7625.000000,7850.000000,7850.000000,33000
2378 1989-08-09,7875.000000,7975.000000,7875.000000,7975.000000,7975.000000,40000
2379 1989-08-10,7975.000000,8125.000000,7975.000000,8100.000000,8100.000000,63000
2380 1989-08-11,8100.000000,8175.000000,8075.000000,8075.000000,8075.000000,31000
2381 1989-08-14,8050.000000,8050.000000,8000.000000,8005.000000,8005.000000,26000
2382 1989-08-15,7975.000000,7975.000000,7825.000000,7825.000000,7825.000000,15000
2383 1989-08-16,7850.000000,8000.000000,7850.000000,8000.000000,8000.000000,13000
2384 1989-08-17,7975.000000,7975.000000,7800.000000,7825.000000,7825.000000,29000
2385 1989-08-18,7800.000000,7800.000000,7700.000000,7750.000000,7750.000000,28000
2386 1989-08-21,7750.000000,7750.000000,7675.000000,7675.000000,7675.000000,11000
2387 1989-08-22,7675.000000,7825.000000,7650.000000,7825.000000,7825.000000,53000
2388 1989-08-23,7825.000000,7925.000000,7825.000000,7925.000000,7925.000000,13000
2389 1989-08-24,7925.000000,8050.000000,7900.000000,8000.000000,8000.000000,56000
2390 1989-08-25,8000.000000,8000.000000,7925.000000,7950.000000,7950.000000,19000
2391 1989-08-28,7925.000000,7925.000000,7875.000000,7925.000000,7925.000000,9000
2392 1989-08-29,7925.000000,7950.000000,7900.000000,7900.000000,7900.000000,18000
2393 1989-08-30,7900.000000,7925.000000,7900.000000,7900.000000,7900.000000,14000
2394 1989-08-31,7925.000000,8000.000000,7925.000000,7975.000000,7975.000000,15000
2395 1989-09-01,7950.000000,7950.000000,7900.000000,7925.000000,7925.000000,37000
2396 1989-09-05,7935.000000,7950.000000,7935.000000,7935.000000,7935.000000,2000
2397 1989-09-06,7960.000000,8050.000000,7960.000000,8050.000000,8050.000000,42000
2398 1989-09-07,8075.000000,8175.000000,8075.000000,8125.000000,8125.000000,11000
2399 1989-09-08,8125.000000,8125.000000,8050.000000,8125.000000,8125.000000,12000
2400 1989-09-11,8200.000000,8350.000000,8200.000000,8300.000000,8300.000000,24000
2401 1989-09-12,8325.000000,8650.000000,8325.000000,8575.000000,8575.000000,27000
2402 1989-09-13,8575.000000,8725.000000,8575.000000,8725.000000,8725.000000,26000
2403 1989-09-14,8700.000000,8700.000000,8525.000000,8625.000000,8625.000000,51000
2404 1989-09-15,8600.000000,8600.000000,8500.000000,8500.000000,8500.000000,35000
2405 1989-09-18,8475.000000,8475.000000,8375.000000,8450.000000,8450.000000,23000
2406 1989-09-19,8450.000000,8675.000000,8425.000000,8600.000000,8600.000000,39000
2407 1989-09-20,8575.000000,8575.000000,8510.000000,8535.000000,8535.000000,22000
2408 1989-09-21,8535.000000,8535.000000,8425.000000,8490.000000,8490.000000,22000
2409 1989-09-22,8490.000000,8500.000000,8400.000000,8400.000000,8400.000000,28000
2410 1989-09-25,8375.000000,8375.000000,8275.000000,8275.000000,8275.000000,29000
2411 1989-09-26,8300.000000,8500.000000,8300.000000,8475.000000,8475.000000,16000
2412 1989-09-27,8500.000000,8625.000000,8500.000000,8600.000000,8600.000000,39000
2413 1989-09-28,8600.000000,8675.000000,8575.000000,8675.000000,8675.000000,12000
2414 1989-09-29,8675.000000,8750.000000,8625.000000,8625.000000,8625.000000,17000
2415 1989-10-02,8625.000000,8690.000000,8625.000000,8690.000000,8690.000000,14000
2416 1989-10-03,8690.000000,8700.000000,8675.000000,8675.000000,8675.000000,28000
2417 1989-10-04,8675.000000,8725.000000,8650.000000,8725.000000,8725.000000,9000
2418 1989-10-05,8725.000000,8725.000000,8700.000000,8725.000000,8725.000000,11000
2419 1989-10-06,8750.000000,8810.000000,8750.000000,8810.000000,8810.000000,17000
2420 1989-10-09,8825.000000,8825.000000,8825.000000,8825.000000,8825.000000,3000
2421 1989-10-10,8825.000000,8875.000000,8800.000000,8875.000000,8875.000000,22000
2422 1989-10-11,8875.000000,8900.000000,8700.000000,8725.000000,8725.000000,37000
2423 1989-10-12,8725.000000,8725.000000,8700.000000,8700.000000,8700.000000,12000
2424 1989-10-13,8700.000000,8725.000000,8300.000000,8300.000000,8300.000000,78000
2425 1989-10-16,8200.000000,8200.000000,7950.000000,8200.000000,8200.000000,141000
2426 1989-10-17,8200.000000,8325.000000,8100.000000,8175.000000,8175.000000,50000
2427 1989-10-18,8175.000000,8225.000000,8125.000000,8175.000000,8175.000000,40000
2428 1989-10-19,8250.000000,8575.000000,8250.000000,8550.000000,8550.000000,35000
2429 1989-10-20,8525.000000,8525.000000,8350.000000,8425.000000,8425.000000,43000
2430 1989-10-23,8425.000000,8425.000000,8400.000000,8405.000000,8405.000000,8000
2431 1989-10-24,8380.000000,8380.000000,8175.000000,8300.000000,8300.000000,45000
2432 1989-10-25,8300.000000,8300.000000,8275.000000,8300.000000,8300.000000,6000
2433 1989-10-26,8300.000000,8325.000000,8275.000000,8275.000000,8275.000000,16000
2434 1989-10-27,8250.000000,8250.000000,8000.000000,8100.000000,8100.000000,52000
2435 1989-10-30,8100.000000,8210.000000,8025.000000,8210.000000,8210.000000,13000
2436 1989-10-31,8235.000000,8535.000000,8235.000000,8510.000000,8510.000000,30000
2437 1989-11-01,8500.000000,8500.000000,8475.000000,8475.000000,8475.000000,5000
2438 1989-11-02,8475.000000,8480.000000,8400.000000,8410.000000,8410.000000,22000
2439 1989-11-03,8375.000000,8375.000000,8325.000000,8350.000000,8350.000000,5000
2440 1989-11-06,8325.000000,8325.000000,8200.000000,8225.000000,8225.000000,10000
2441 1989-11-07,8200.000000,8200.000000,8075.000000,8175.000000,8175.000000,18000
2442 1989-11-08,8175.000000,8250.000000,8175.000000,8175.000000,8175.000000,23000
2443 1989-11-09,8200.000000,8225.000000,8200.000000,8200.000000,8200.000000,9000
2444 1989-11-10,8225.000000,8250.000000,8225.000000,8250.000000,8250.000000,13000
2445 1989-11-13,8250.000000,8350.000000,8250.000000,8350.000000,8350.000000,21000
2446 1989-11-14,8350.000000,8400.000000,8300.000000,8305.000000,8305.000000,25000
2447 1989-11-15,8305.000000,8350.000000,8300.000000,8305.000000,8305.000000,17000
2448 1989-11-16,8290.000000,8290.000000,8250.000000,8250.000000,8250.000000,19000
2449 1989-11-17,8250.000000,8325.000000,8250.000000,8325.000000,8325.000000,21000
2450 1989-11-20,8325.000000,8375.000000,8225.000000,8300.000000,8300.000000,34000
2451 1989-11-21,8275.000000,8275.000000,8250.000000,8250.000000,8250.000000,5000
2452 1989-11-22,8250.000000,8315.000000,8250.000000,8300.000000,8300.000000,15000
2453 1989-11-24,8325.000000,8325.000000,8325.000000,8325.000000,8325.000000,13000
2454 1989-11-27,8325.000000,8325.000000,8300.000000,8300.000000,8300.000000,8000
2455 1989-11-28,8300.000000,8300.000000,8275.000000,8275.000000,8275.000000,14000
2456 1989-11-29,8275.000000,8275.000000,8250.000000,8250.000000,8250.000000,6000
2457 1989-11-30,8250.000000,8250.000000,8250.000000,8250.000000,8250.000000,4000
2458 1989-12-01,8250.000000,8325.000000,8250.000000,8325.000000,8325.000000,20000
2459 1989-12-04,8325.000000,8325.000000,8275.000000,8325.000000,8325.000000,10000
2460 1989-12-05,8350.000000,8400.000000,8350.000000,8400.000000,8400.000000,7000
2461 1989-12-06,8400.000000,8400.000000,8375.000000,8375.000000,8375.000000,23000
2462 1989-12-07,8375.000000,8400.000000,8350.000000,8375.000000,8375.000000,11000
2463 1989-12-08,8375.000000,8400.000000,8375.000000,8375.000000,8375.000000,20000
2464 1989-12-11,8350.000000,8350.000000,8300.000000,8300.000000,8300.000000,8000
2465 1989-12-12,8300.000000,8350.000000,8300.000000,8300.000000,8300.000000,16000
2466 1989-12-13,8300.000000,8425.000000,8290.000000,8400.000000,8400.000000,32000
2467 1989-12-14,8400.000000,8500.000000,8400.000000,8475.000000,8475.000000,14000
2468 1989-12-15,8475.000000,8625.000000,8425.000000,8625.000000,8625.000000,27000
2469 1989-12-18,8675.000000,8875.000000,8675.000000,8675.000000,8675.000000,39000
2470 1989-12-19,8675.000000,8700.000000,8625.000000,8650.000000,8650.000000,35000
2471 1989-12-20,8650.000000,8650.000000,8500.000000,8505.000000,8505.000000,37000
2472 1989-12-21,8505.000000,8505.000000,8500.000000,8505.000000,8505.000000,12000
2473 1989-12-22,8480.000000,8480.000000,8480.000000,8480.000000,8480.000000,5000
2474 1989-12-26,8480.000000,8480.000000,8455.000000,8460.000000,8460.000000,3000
2475 1989-12-27,8460.000000,8485.000000,8455.000000,8455.000000,8455.000000,9000
2476 1989-12-28,8475.000000,8550.000000,8475.000000,8550.000000,8550.000000,15000
2477 1989-12-29,8575.000000,8700.000000,8575.000000,8675.000000,8675.000000,21000
2478 1990-01-02,8675.000000,8675.000000,8600.000000,8625.000000,8625.000000,18000
2479 1990-01-03,8625.000000,8725.000000,8625.000000,8625.000000,8625.000000,38000
2480 1990-01-04,8625.000000,8675.000000,8575.000000,8675.000000,8675.000000,14000
2481 1990-01-05,8650.000000,8650.000000,8600.000000,8625.000000,8625.000000,9000
2482 1990-01-08,8625.000000,8625.000000,8575.000000,8625.000000,8625.000000,12000
2483 1990-01-09,8625.000000,8625.000000,8550.000000,8555.000000,8555.000000,19000
2484 1990-01-10,8515.000000,8515.000000,8350.000000,8375.000000,8375.000000,63000
2485 1990-01-11,8375.000000,8400.000000,8325.000000,8375.000000,8375.000000,38000
2486 1990-01-12,8350.000000,8350.000000,8175.000000,8200.000000,8200.000000,41000
2487 1990-01-15,8200.000000,8225.000000,8000.000000,8000.000000,8000.000000,75000
2488 1990-01-16,8000.000000,8150.000000,7900.000000,8150.000000,8150.000000,91000
2489 1990-01-17,8150.000000,8250.000000,8125.000000,8200.000000,8200.000000,42000
2490 1990-01-18,8200.000000,8225.000000,8125.000000,8125.000000,8125.000000,29000
2491 1990-01-19,8125.000000,8175.000000,8125.000000,8175.000000,8175.000000,11000
2492 1990-01-22,8150.000000,8150.000000,7925.000000,7925.000000,7925.000000,26000
2493 1990-01-23,7925.000000,7975.000000,7910.000000,7975.000000,7975.000000,39000
2494 1990-01-24,7900.000000,7900.000000,7875.000000,7900.000000,7900.000000,88000
2495 1990-01-25,7900.000000,8000.000000,7800.000000,7825.000000,7825.000000,26000
2496 1990-01-26,7810.000000,7810.000000,7400.000000,7450.000000,7450.000000,70000
2497 1990-01-29,7450.000000,7500.000000,7275.000000,7280.000000,7280.000000,94000
2498 1990-01-30,7280.000000,7300.000000,6950.000000,7250.000000,7250.000000,156000
2499 1990-01-31,7250.000000,7455.000000,7250.000000,7455.000000,7455.000000,48000
2500 1990-02-01,7455.000000,7575.000000,7425.000000,7575.000000,7575.000000,45000
2501 1990-02-02,7575.000000,7700.000000,7500.000000,7650.000000,7650.000000,68000
2502 1990-02-05,7550.000000,7550.000000,7450.000000,7525.000000,7525.000000,18000
2503 1990-02-06,7525.000000,7625.000000,7450.000000,7525.000000,7525.000000,30000
2504 1990-02-07,7525.000000,7845.000000,7425.000000,7825.000000,7825.000000,44000
2505 1990-02-08,7825.000000,7925.000000,7800.000000,7830.000000,7830.000000,28000
2506 1990-02-09,7850.000000,7950.000000,7850.000000,7950.000000,7950.000000,19000
2507 1990-02-12,7300.000000,7300.000000,7080.000000,7220.000000,7220.000000,145000
2508 1990-02-13,7220.000000,7450.000000,7200.000000,7400.000000,7400.000000,75000
2509 1990-02-14,7400.000000,7425.000000,7375.000000,7425.000000,7425.000000,21000
2510 1990-02-15,7425.000000,7525.000000,7425.000000,7520.000000,7520.000000,17000
2511 1990-02-16,7520.000000,7575.000000,7520.000000,7575.000000,7575.000000,14000
2512 1990-02-20,7550.000000,7550.000000,7300.000000,7325.000000,7325.000000,36000
2513 1990-02-21,7325.000000,7375.000000,7200.000000,7350.000000,7350.000000,34000
2514 1990-02-22,7350.000000,7350.000000,7250.000000,7325.000000,7325.000000,24000
2515 1990-02-23,7300.000000,7300.000000,7075.000000,7125.000000,7125.000000,55000
2516 1990-02-26,7125.000000,7150.000000,7075.000000,7150.000000,7150.000000,22000
2517 1990-02-27,7175.000000,7355.000000,7175.000000,7225.000000,7225.000000,39000
2518 1990-02-28,7225.000000,7250.000000,7125.000000,7225.000000,7225.000000,17000
2519 1990-03-01,7225.000000,7300.000000,7225.000000,7300.000000,7300.000000,6000
2520 1990-03-02,7300.000000,7375.000000,7275.000000,7275.000000,7275.000000,11000
2521 1990-03-05,7250.000000,7250.000000,7225.000000,7250.000000,7250.000000,6000
2522 1990-03-06,7250.000000,7325.000000,7225.000000,7250.000000,7250.000000,12000
2523 1990-03-07,7300.000000,7425.000000,7300.000000,7425.000000,7425.000000,28000
2524 1990-03-08,7425.000000,7450.000000,7300.000000,7450.000000,7450.000000,19000
2525 1990-03-09,7450.000000,7475.000000,7400.000000,7400.000000,7400.000000,6000
2526 1990-03-12,7350.000000,7350.000000,7225.000000,7275.000000,7275.000000,27000
2527 1990-03-13,7275.000000,7300.000000,7125.000000,7150.000000,7150.000000,30000
2528 1990-03-14,7150.000000,7150.000000,7100.000000,7120.000000,7120.000000,23000
2529 1990-03-15,7100.000000,7100.000000,7025.000000,7025.000000,7025.000000,43000
2530 1990-03-16,7050.000000,7125.000000,7050.000000,7125.000000,7125.000000,37000
2531 1990-03-19,7125.000000,7150.000000,7075.000000,7150.000000,7150.000000,14000
2532 1990-03-20,7150.000000,7250.000000,7150.000000,7150.000000,7150.000000,17000
2533 1990-03-21,7150.000000,7200.000000,7125.000000,7125.000000,7125.000000,13000
2534 1990-03-22,7125.000000,7125.000000,7000.000000,7025.000000,7025.000000,60000
2535 1990-03-23,7050.000000,7125.000000,7050.000000,7100.000000,7100.000000,10000
2536 1990-03-26,7125.000000,7200.000000,7125.000000,7125.000000,7125.000000,104000
2537 1990-03-27,7125.000000,7150.000000,7100.000000,7150.000000,7150.000000,17000
2538 1990-03-28,7150.000000,7175.000000,7010.000000,7010.000000,7010.000000,13000
2539 1990-03-29,7000.000000,7000.000000,6875.000000,6900.000000,6900.000000,59000
2540 1990-03-30,6900.000000,6925.000000,6675.000000,6725.000000,6725.000000,75000
2541 1990-04-02,6700.000000,6700.000000,6600.000000,6700.000000,6700.000000,27000
2542 1990-04-03,6750.000000,6900.000000,6750.000000,6825.000000,6825.000000,28000
2543 1990-04-04,6825.000000,6875.000000,6825.000000,6835.000000,6835.000000,23000
2544 1990-04-05,6835.000000,6875.000000,6825.000000,6850.000000,6850.000000,14000
2545 1990-04-06,6850.000000,6875.000000,6800.000000,6825.000000,6825.000000,23000
2546 1990-04-09,6850.000000,6925.000000,6850.000000,6875.000000,6875.000000,26000
2547 1990-04-10,6875.000000,6925.000000,6875.000000,6925.000000,6925.000000,4000
2548 1990-04-11,6900.000000,6900.000000,6875.000000,6900.000000,6900.000000,5000
2549 1990-04-12,6900.000000,7000.000000,6875.000000,6975.000000,6975.000000,17000
2550 1990-04-16,6975.000000,7025.000000,6975.000000,6975.000000,6975.000000,22000
2551 1990-04-17,6960.000000,6960.000000,6925.000000,6960.000000,6960.000000,6000
2552 1990-04-18,6960.000000,6960.000000,6775.000000,6800.000000,6800.000000,14000
2553 1990-04-19,6800.000000,6800.000000,6800.000000,6800.000000,6800.000000,10000
2554 1990-04-20,6800.000000,6900.000000,6800.000000,6805.000000,6805.000000,20000
2555 1990-04-23,6750.000000,6750.000000,6575.000000,6625.000000,6625.000000,31000
2556 1990-04-24,6625.000000,6650.000000,6600.000000,6620.000000,6620.000000,60000
2557 1990-04-25,6625.000000,6700.000000,6625.000000,6700.000000,6700.000000,16000
2558 1990-04-26,6700.000000,6725.000000,6650.000000,6650.000000,6650.000000,13000
2559 1990-04-27,6650.000000,6675.000000,6600.000000,6675.000000,6675.000000,36000
2560 1990-04-30,6700.000000,6725.000000,6700.000000,6700.000000,6700.000000,35000
2561 1990-05-01,6700.000000,6750.000000,6700.000000,6725.000000,6725.000000,79000
2562 1990-05-02,6750.000000,6950.000000,6750.000000,6950.000000,6950.000000,24000
2563 1990-05-03,6975.000000,7050.000000,6975.000000,7000.000000,7000.000000,13000
2564 1990-05-04,7000.000000,7025.000000,6950.000000,6975.000000,6975.000000,11000
2565 1990-05-07,7000.000000,7025.000000,7000.000000,7025.000000,7025.000000,8000
2566 1990-05-08,7025.000000,7100.000000,7005.000000,7100.000000,7100.000000,12000
2567 1990-05-09,7125.000000,7175.000000,7125.000000,7130.000000,7130.000000,8000
2568 1990-05-10,7150.000000,7250.000000,7150.000000,7250.000000,7250.000000,21000
2569 1990-05-11,7300.000000,7525.000000,7300.000000,7525.000000,7525.000000,27000
2570 1990-05-14,7525.000000,7675.000000,7425.000000,7575.000000,7575.000000,51000
2571 1990-05-15,7575.000000,7600.000000,7475.000000,7475.000000,7475.000000,18000
2572 1990-05-16,7450.000000,7450.000000,7275.000000,7275.000000,7275.000000,17000
2573 1990-05-17,7275.000000,7325.000000,7200.000000,7200.000000,7200.000000,16000
2574 1990-05-18,7150.000000,7150.000000,7100.000000,7115.000000,7115.000000,7000
2575 1990-05-21,7125.000000,7250.000000,7125.000000,7225.000000,7225.000000,14000
2576 1990-05-22,7275.000000,7350.000000,7275.000000,7325.000000,7325.000000,18000
2577 1990-05-23,7325.000000,7325.000000,7325.000000,7325.000000,7325.000000,4000
2578 1990-05-24,7300.000000,7300.000000,7220.000000,7220.000000,7220.000000,10000
2579 1990-05-25,7200.000000,7200.000000,7175.000000,7175.000000,7175.000000,13000
2580 1990-05-29,7175.000000,7225.000000,7125.000000,7175.000000,7175.000000,20000
2581 1990-05-30,7175.000000,7300.000000,7150.000000,7150.000000,7150.000000,16000
2582 1990-05-31,7150.000000,7150.000000,7100.000000,7150.000000,7150.000000,20000
2583 1990-06-01,7150.000000,7175.000000,7100.000000,7100.000000,7100.000000,9000
2584 1990-06-04,7100.000000,7325.000000,7075.000000,7325.000000,7325.000000,21000
2585 1990-06-05,7325.000000,7400.000000,7225.000000,7225.000000,7225.000000,51000
2586 1990-06-06,7250.000000,7425.000000,7250.000000,7400.000000,7400.000000,15000
2587 1990-06-07,7400.000000,7425.000000,7350.000000,7400.000000,7400.000000,71000
2588 1990-06-08,7400.000000,7425.000000,7325.000000,7325.000000,7325.000000,25000
2589 1990-06-11,7300.000000,7300.000000,7225.000000,7275.000000,7275.000000,18000
2590 1990-06-12,7275.000000,7300.000000,7275.000000,7300.000000,7300.000000,2000
2591 1990-06-13,7300.000000,7350.000000,7200.000000,7200.000000,7200.000000,18000
2592 1990-06-14,7200.000000,7225.000000,7175.000000,7225.000000,7225.000000,5000
2593 1990-06-15,7200.000000,7200.000000,7175.000000,7200.000000,7200.000000,6000
2594 1990-06-18,7175.000000,7175.000000,7075.000000,7075.000000,7075.000000,19000
2595 1990-06-19,7075.000000,7100.000000,7000.000000,7050.000000,7050.000000,34000
2596 1990-06-20,7050.000000,7075.000000,7000.000000,7075.000000,7075.000000,18000
2597 1990-06-21,7075.000000,7100.000000,7025.000000,7025.000000,7025.000000,11000
2598 1990-06-22,7025.000000,7050.000000,7025.000000,7050.000000,7050.000000,15000
2599 1990-06-25,7050.000000,7050.000000,6925.000000,6925.000000,6925.000000,29000
2600 1990-06-26,6925.000000,7050.000000,6910.000000,7025.000000,7025.000000,27000
2601 1990-06-27,7025.000000,7050.000000,7000.000000,7050.000000,7050.000000,45000
2602 1990-06-28,7050.000000,7275.000000,7050.000000,7225.000000,7225.000000,45000
2603 1990-06-29,7225.000000,7250.000000,7200.000000,7200.000000,7200.000000,27000
2604 1990-07-02,7200.000000,7225.000000,7175.000000,7200.000000,7200.000000,14000
2605 1990-07-03,7200.000000,7250.000000,7200.000000,7225.000000,7225.000000,11000
2606 1990-07-05,7225.000000,7225.000000,7125.000000,7125.000000,7125.000000,35000
2607 1990-07-06,7125.000000,7125.000000,7075.000000,7075.000000,7075.000000,16000
2608 1990-07-09,7100.000000,7125.000000,7100.000000,7110.000000,7110.000000,26000
2609 1990-07-10,7100.000000,7100.000000,7025.000000,7025.000000,7025.000000,10000
2610 1990-07-11,7025.000000,7050.000000,7000.000000,7025.000000,7025.000000,16000
2611 1990-07-12,7050.000000,7125.000000,7050.000000,7125.000000,7125.000000,21000
2612 1990-07-13,7125.000000,7300.000000,7125.000000,7300.000000,7300.000000,40000
2613 1990-07-16,7300.000000,7325.000000,7250.000000,7325.000000,7325.000000,24000
2614 1990-07-17,7325.000000,7325.000000,7225.000000,7225.000000,7225.000000,20000
2615 1990-07-18,7225.000000,7225.000000,7150.000000,7150.000000,7150.000000,17000
2616 1990-07-19,7150.000000,7150.000000,7100.000000,7125.000000,7125.000000,10000
2617 1990-07-20,7150.000000,7300.000000,7150.000000,7250.000000,7250.000000,14000
2618 1990-07-23,7175.000000,7175.000000,6975.000000,7000.000000,7000.000000,110000
2619 1990-07-24,7000.000000,7000.000000,6875.000000,6900.000000,6900.000000,54000
2620 1990-07-25,6925.000000,7000.000000,6925.000000,7000.000000,7000.000000,15000
2621 1990-07-26,7000.000000,7050.000000,7000.000000,7050.000000,7050.000000,25000
2622 1990-07-27,7075.000000,7100.000000,7075.000000,7100.000000,7100.000000,13000
2623 1990-07-30,7075.000000,7075.000000,6950.000000,7025.000000,7025.000000,31000
2624 1990-07-31,7000.000000,7000.000000,7000.000000,7000.000000,7000.000000,7000
2625 1990-08-01,7025.000000,7075.000000,7025.000000,7075.000000,7075.000000,11000
2626 1990-08-02,7025.000000,7025.000000,6975.000000,6975.000000,6975.000000,8000
2627 1990-08-03,6975.000000,6975.000000,6825.000000,6850.000000,6850.000000,49000
2628 1990-08-06,6700.000000,6700.000000,6575.000000,6625.000000,6625.000000,39000
2629 1990-08-07,6675.000000,6750.000000,6675.000000,6725.000000,6725.000000,60000
2630 1990-08-08,6750.000000,6825.000000,6750.000000,6825.000000,6825.000000,24000
2631 1990-08-09,6825.000000,6850.000000,6750.000000,6800.000000,6800.000000,23000
2632 1990-08-10,6800.000000,6800.000000,6775.000000,6775.000000,6775.000000,30000
2633 1990-08-13,6725.000000,6725.000000,6675.000000,6700.000000,6700.000000,17000
2634 1990-08-14,6700.000000,6925.000000,6700.000000,6900.000000,6900.000000,24000
2635 1990-08-15,6950.000000,7025.000000,6950.000000,7025.000000,7025.000000,15000
2636 1990-08-16,6975.000000,6975.000000,6800.000000,6800.000000,6800.000000,12000
2637 1990-08-17,6750.000000,6750.000000,6650.000000,6700.000000,6700.000000,15000
2638 1990-08-20,6675.000000,6675.000000,6600.000000,6650.000000,6650.000000,28000
2639 1990-08-21,6600.000000,6600.000000,6450.000000,6500.000000,6500.000000,57000
2640 1990-08-22,6500.000000,6525.000000,6400.000000,6400.000000,6400.000000,60000
2641 1990-08-23,6150.000000,6150.000000,6000.000000,6100.000000,6100.000000,112000
2642 1990-08-24,6125.000000,6325.000000,6125.000000,6200.000000,6200.000000,44000
2643 1990-08-27,6450.000000,6550.000000,6450.000000,6480.000000,6480.000000,33000
2644 1990-08-28,6480.000000,6525.000000,6450.000000,6525.000000,6525.000000,20000
2645 1990-08-29,6525.000000,6540.000000,6515.000000,6540.000000,6540.000000,9000
2646 1990-08-30,6540.000000,6565.000000,6425.000000,6430.000000,6430.000000,47000
2647 1990-08-31,6425.000000,6425.000000,6400.000000,6400.000000,6400.000000,29000
2648 1990-09-04,6400.000000,6425.000000,6375.000000,6425.000000,6425.000000,16000
2649 1990-09-05,6400.000000,6400.000000,6400.000000,6400.000000,6400.000000,10000
2650 1990-09-06,6400.000000,6400.000000,6300.000000,6300.000000,6300.000000,36000
2651 1990-09-07,6300.000000,6375.000000,6300.000000,6375.000000,6375.000000,12000
2652 1990-09-10,6375.000000,6375.000000,6325.000000,6325.000000,6325.000000,10000
2653 1990-09-11,6325.000000,6325.000000,6260.000000,6260.000000,6260.000000,16000
2654 1990-09-12,6260.000000,6300.000000,6250.000000,6300.000000,6300.000000,13000
2655 1990-09-13,6280.000000,6280.000000,6200.000000,6200.000000,6200.000000,24000
2656 1990-09-14,6200.000000,6225.000000,6175.000000,6225.000000,6225.000000,36000
2657 1990-09-17,6225.000000,6225.000000,6200.000000,6210.000000,6210.000000,20000
2658 1990-09-18,6200.000000,6200.000000,6125.000000,6150.000000,6150.000000,27000
2659 1990-09-19,6150.000000,6175.000000,6125.000000,6125.000000,6125.000000,27000
2660 1990-09-20,6100.000000,6100.000000,6025.000000,6075.000000,6075.000000,46000
2661 1990-09-21,6075.000000,6100.000000,6000.000000,6025.000000,6025.000000,33000
2662 1990-09-24,6000.000000,6000.000000,5750.000000,5825.000000,5825.000000,65000
2663 1990-09-25,5825.000000,5900.000000,5825.000000,5900.000000,5900.000000,26000
2664 1990-09-26,5900.000000,5925.000000,5850.000000,5850.000000,5850.000000,51000
2665 1990-09-27,5850.000000,5875.000000,5750.000000,5800.000000,5800.000000,35000
2666 1990-09-28,5800.000000,5875.000000,5550.000000,5875.000000,5875.000000,85000
2667 1990-10-01,5950.000000,6150.000000,5950.000000,6100.000000,6100.000000,42000
2668 1990-10-02,6100.000000,6200.000000,6000.000000,6000.000000,6000.000000,55000
2669 1990-10-03,5900.000000,5900.000000,5875.000000,5900.000000,5900.000000,87000
2670 1990-10-04,5875.000000,5875.000000,5850.000000,5850.000000,5850.000000,67000
2671 1990-10-05,5850.000000,5900.000000,5700.000000,5900.000000,5900.000000,56000
2672 1990-10-08,5925.000000,5950.000000,5925.000000,5925.000000,5925.000000,7000
2673 1990-10-09,5900.000000,5900.000000,5675.000000,5700.000000,5700.000000,93000
2674 1990-10-10,5700.000000,5700.000000,5600.000000,5600.000000,5600.000000,33000
2675 1990-10-11,5600.000000,5640.000000,5500.000000,5550.000000,5550.000000,47000
2676 1990-10-12,5550.000000,5735.000000,5550.000000,5735.000000,5735.000000,40000
2677 1990-10-15,5735.000000,5775.000000,5700.000000,5700.000000,5700.000000,14000
2678 1990-10-16,5700.000000,5700.000000,5600.000000,5625.000000,5625.000000,23000
2679 1990-10-17,5625.000000,5725.000000,5600.000000,5700.000000,5700.000000,74000
2680 1990-10-18,5725.000000,6000.000000,5725.000000,6000.000000,6000.000000,13000
2681 1990-10-19,6000.000000,6250.000000,6000.000000,6100.000000,6100.000000,43000
2682 1990-10-22,6150.000000,6300.000000,6150.000000,6300.000000,6300.000000,67000
2683 1990-10-23,6275.000000,6275.000000,6175.000000,6200.000000,6200.000000,10000
2684 1990-10-24,6175.000000,6175.000000,6100.000000,6100.000000,6100.000000,12000
2685 1990-10-25,6075.000000,6075.000000,6000.000000,6025.000000,6025.000000,20000
2686 1990-10-26,6000.000000,6000.000000,5850.000000,5850.000000,5850.000000,41000
2687 1990-10-29,5900.000000,6050.000000,5900.000000,5900.000000,5900.000000,35000
2688 1990-10-30,5900.000000,5950.000000,5875.000000,5900.000000,5900.000000,42000
2689 1990-10-31,5925.000000,5975.000000,5925.000000,5950.000000,5950.000000,18000
2690 1990-11-01,5900.000000,5900.000000,5825.000000,5860.000000,5860.000000,40000
2691 1990-11-02,5860.000000,5900.000000,5850.000000,5875.000000,5875.000000,18000
2692 1990-11-05,5875.000000,6000.000000,5875.000000,6000.000000,6000.000000,24000
2693 1990-11-06,5975.000000,5975.000000,5925.000000,5950.000000,5950.000000,40000
2694 1990-11-07,5950.000000,5960.000000,5925.000000,5960.000000,5960.000000,28000
2695 1990-11-08,5925.000000,5925.000000,5885.000000,5885.000000,5885.000000,15000
2696 1990-11-09,5885.000000,6025.000000,5875.000000,6025.000000,6025.000000,56000
2697 1990-11-12,6075.000000,6275.000000,6075.000000,6275.000000,6275.000000,51000
2698 1990-11-13,6275.000000,6275.000000,6125.000000,6175.000000,6175.000000,23000
2699 1990-11-14,6200.000000,6300.000000,6200.000000,6275.000000,6275.000000,14000
2700 1990-11-15,6250.000000,6250.000000,6125.000000,6125.000000,6125.000000,21000
2701 1990-11-16,6125.000000,6175.000000,6125.000000,6125.000000,6125.000000,13000
2702 1990-11-19,6225.000000,6350.000000,6225.000000,6350.000000,6350.000000,34000
2703 1990-11-20,6325.000000,6325.000000,6250.000000,6250.000000,6250.000000,15000
2704 1990-11-21,6225.000000,6225.000000,6100.000000,6175.000000,6175.000000,18000
2705 1990-11-23,6150.000000,6150.000000,6100.000000,6125.000000,6125.000000,8000
2706 1990-11-26,6125.000000,6150.000000,6100.000000,6125.000000,6125.000000,14000
2707 1990-11-27,6150.000000,6200.000000,6150.000000,6200.000000,6200.000000,5000
2708 1990-11-28,6200.000000,6275.000000,6200.000000,6200.000000,6200.000000,10000
2709 1990-11-29,6200.000000,6225.000000,6050.000000,6100.000000,6100.000000,22000
2710 1990-11-30,6100.000000,6350.000000,6075.000000,6345.000000,6345.000000,34000
2711 1990-12-03,6345.000000,6350.000000,6275.000000,6275.000000,6275.000000,16000
2712 1990-12-04,6275.000000,6350.000000,6250.000000,6325.000000,6325.000000,43000
2713 1990-12-05,6325.000000,6520.000000,6300.000000,6520.000000,6520.000000,58000
2714 1990-12-06,6525.000000,6700.000000,6525.000000,6525.000000,6525.000000,44000
2715 1990-12-07,6525.000000,6575.000000,6500.000000,6575.000000,6575.000000,30000
2716 1990-12-10,6575.000000,6675.000000,6575.000000,6675.000000,6675.000000,25000
2717 1990-12-11,6675.000000,6725.000000,6625.000000,6675.000000,6675.000000,21000
2718 1990-12-12,6700.000000,6900.000000,6700.000000,6900.000000,6900.000000,25000
2719 1990-12-13,6875.000000,6875.000000,6775.000000,6775.000000,6775.000000,12000
2720 1990-12-14,6750.000000,6750.000000,6650.000000,6750.000000,6750.000000,46000
2721 1990-12-17,6725.000000,6725.000000,6650.000000,6650.000000,6650.000000,65000
2722 1990-12-18,6675.000000,6755.000000,6675.000000,6755.000000,6755.000000,27000
2723 1990-12-19,6775.000000,6875.000000,6775.000000,6870.000000,6870.000000,21000
2724 1990-12-20,6850.000000,6850.000000,6800.000000,6850.000000,6850.000000,25000
2725 1990-12-21,6850.000000,6875.000000,6825.000000,6825.000000,6825.000000,45000
2726 1990-12-24,6800.000000,6800.000000,6700.000000,6700.000000,6700.000000,17000
2727 1990-12-26,6725.000000,6750.000000,6725.000000,6750.000000,6750.000000,8000
2728 1990-12-27,6750.000000,6750.000000,6650.000000,6650.000000,6650.000000,19000
2729 1990-12-28,6650.000000,6650.000000,6625.000000,6625.000000,6625.000000,54000
2730 1990-12-31,6625.000000,6700.000000,6600.000000,6675.000000,6675.000000,18000
2731 1991-01-02,6675.000000,6750.000000,6675.000000,6750.000000,6750.000000,7000
2732 1991-01-03,6750.000000,6775.000000,6750.000000,6775.000000,6775.000000,35000
2733 1991-01-04,6775.000000,6850.000000,6775.000000,6850.000000,6850.000000,15000
2734 1991-01-07,6775.000000,6775.000000,6700.000000,6700.000000,6700.000000,16000
2735 1991-01-08,6700.000000,6700.000000,6650.000000,6675.000000,6675.000000,28000
2736 1991-01-09,6700.000000,6825.000000,6700.000000,6725.000000,6725.000000,28000
2737 1991-01-10,6740.000000,6800.000000,6740.000000,6800.000000,6800.000000,14000
2738 1991-01-11,6800.000000,6800.000000,6750.000000,6800.000000,6800.000000,16000
2739 1991-01-14,6725.000000,6725.000000,6600.000000,6610.000000,6610.000000,34000
2740 1991-01-15,6610.000000,6625.000000,6550.000000,6550.000000,6550.000000,26000
2741 1991-01-16,6550.000000,6575.000000,6550.000000,6550.000000,6550.000000,2000
2742 1991-01-17,6775.000000,6900.000000,6775.000000,6825.000000,6825.000000,122000
2743 1991-01-18,6825.000000,6825.000000,6750.000000,6825.000000,6825.000000,31000
2744 1991-01-21,6800.000000,6800.000000,6750.000000,6750.000000,6750.000000,12000
2745 1991-01-22,6750.000000,6775.000000,6750.000000,6775.000000,6775.000000,15000
2746 1991-01-23,6750.000000,6750.000000,6750.000000,6750.000000,6750.000000,3000
2747 1991-01-24,6800.000000,6975.000000,6800.000000,6900.000000,6900.000000,36000
2748 1991-01-25,6950.000000,7000.000000,6950.000000,7000.000000,7000.000000,34000
2749 1991-01-28,7075.000000,7150.000000,7075.000000,7100.000000,7100.000000,65000
2750 1991-01-29,7100.000000,7125.000000,7050.000000,7125.000000,7125.000000,16000
2751 1991-01-30,7175.000000,7325.000000,7175.000000,7300.000000,7300.000000,18000
2752 1991-01-31,7325.000000,7400.000000,7325.000000,7400.000000,7400.000000,33000
2753 1991-02-01,7400.000000,7650.000000,7400.000000,7575.000000,7575.000000,69000
2754 1991-02-04,7600.000000,7800.000000,7600.000000,7800.000000,7800.000000,35000
2755 1991-02-05,7800.000000,7825.000000,7625.000000,7675.000000,7675.000000,56000
2756 1991-02-06,7675.000000,7675.000000,7600.000000,7670.000000,7670.000000,25000
2757 1991-02-07,7670.000000,7700.000000,7575.000000,7575.000000,7575.000000,28000
2758 1991-02-08,7575.000000,7600.000000,7550.000000,7600.000000,7600.000000,11000
2759 1991-02-11,7675.000000,7800.000000,7675.000000,7800.000000,7800.000000,55000
2760 1991-02-12,7800.000000,7800.000000,7700.000000,7800.000000,7800.000000,17000
2761 1991-02-13,7775.000000,7775.000000,7700.000000,7775.000000,7775.000000,20000
2762 1991-02-14,7775.000000,7850.000000,7575.000000,7625.000000,7625.000000,28000
2763 1991-02-15,7625.000000,7775.000000,7625.000000,7675.000000,7675.000000,37000
2764 1991-02-19,7675.000000,7725.000000,7650.000000,7700.000000,7700.000000,17000
2765 1991-02-20,7700.000000,7700.000000,7625.000000,7650.000000,7650.000000,17000
2766 1991-02-21,7700.000000,7700.000000,7700.000000,7700.000000,7700.000000,6000
2767 1991-02-22,7725.000000,7950.000000,7725.000000,7900.000000,7900.000000,35000
2768 1991-02-25,8000.000000,8050.000000,8000.000000,8025.000000,8025.000000,28000
2769 1991-02-26,8025.000000,8100.000000,7950.000000,7950.000000,7950.000000,31000
2770 1991-02-27,8050.000000,8125.000000,8050.000000,8125.000000,8125.000000,36000
2771 1991-02-28,8125.000000,8250.000000,8075.000000,8075.000000,8075.000000,33000
2772 1991-03-01,8075.000000,8125.000000,8025.000000,8125.000000,8125.000000,14000
2773 1991-03-04,8175.000000,8225.000000,8175.000000,8225.000000,8225.000000,20000
2774 1991-03-05,8225.000000,8275.000000,8175.000000,8175.000000,8175.000000,18000
2775 1991-03-06,8175.000000,8200.000000,8125.000000,8125.000000,8125.000000,7000
2776 1991-03-07,8125.000000,8150.000000,8000.000000,8050.000000,8050.000000,15000
2777 1991-03-08,7950.000000,7950.000000,7875.000000,7900.000000,7900.000000,44000
2778 1991-03-11,7900.000000,7950.000000,7875.000000,7875.000000,7875.000000,10000
2779 1991-03-12,7875.000000,7925.000000,7875.000000,7875.000000,7875.000000,17000
2780 1991-03-13,7875.000000,7925.000000,7875.000000,7925.000000,7925.000000,26000
2781 1991-03-14,7975.000000,8050.000000,7975.000000,7975.000000,7975.000000,38000
2782 1991-03-15,7975.000000,8025.000000,7950.000000,7950.000000,7950.000000,8000
2783 1991-03-18,7950.000000,8000.000000,7950.000000,7950.000000,7950.000000,17000
2784 1991-03-19,7950.000000,7955.000000,7775.000000,7775.000000,7775.000000,22000
2785 1991-03-20,7825.000000,7925.000000,7825.000000,7900.000000,7900.000000,14000
2786 1991-03-21,7900.000000,7975.000000,7900.000000,7900.000000,7900.000000,14000
2787 1991-03-22,7900.000000,7925.000000,7800.000000,7925.000000,7925.000000,12000
2788 1991-03-25,7925.000000,8025.000000,7925.000000,8025.000000,8025.000000,15000
2789 1991-03-26,8025.000000,8200.000000,8025.000000,8200.000000,8200.000000,91000
2790 1991-03-27,8175.000000,8175.000000,8075.000000,8075.000000,8075.000000,32000
2791 1991-03-28,8050.000000,8050.000000,8000.000000,8025.000000,8025.000000,10000
2792 1991-04-01,8025.000000,8125.000000,8000.000000,8125.000000,8125.000000,19000
2793 1991-04-02,8125.000000,8200.000000,8125.000000,8200.000000,8200.000000,43000
2794 1991-04-03,8200.000000,8225.000000,8175.000000,8175.000000,8175.000000,8000
2795 1991-04-04,8175.000000,8200.000000,8150.000000,8150.000000,8150.000000,12000
2796 1991-04-05,8125.000000,8125.000000,8025.000000,8025.000000,8025.000000,6000
2797 1991-04-08,8025.000000,8050.000000,7900.000000,7950.000000,7950.000000,35000
2798 1991-04-09,7950.000000,7975.000000,7950.000000,7950.000000,7950.000000,4000
2799 1991-04-10,7925.000000,7925.000000,7760.000000,7800.000000,7800.000000,50000
2800 1991-04-11,7800.000000,7975.000000,7775.000000,7975.000000,7975.000000,19000
2801 1991-04-12,8000.000000,8000.000000,8000.000000,8000.000000,8000.000000,9000
2802 1991-04-15,8000.000000,8050.000000,8000.000000,8050.000000,8050.000000,11000
2803 1991-04-16,8050.000000,8100.000000,7975.000000,8100.000000,8100.000000,33000
2804 1991-04-17,8125.000000,8200.000000,8125.000000,8150.000000,8150.000000,13000
2805 1991-04-18,8150.000000,8175.000000,8075.000000,8125.000000,8125.000000,14000
2806 1991-04-19,8100.000000,8100.000000,8000.000000,8010.000000,8010.000000,15000
2807 1991-04-22,8010.000000,8075.000000,8000.000000,8025.000000,8025.000000,14000
2808 1991-04-23,8025.000000,8050.000000,7900.000000,7910.000000,7910.000000,25000
2809 1991-04-24,7910.000000,7975.000000,7850.000000,7975.000000,7975.000000,33000
2810 1991-04-25,8025.000000,8075.000000,8025.000000,8075.000000,8075.000000,27000
2811 1991-04-26,8075.000000,8100.000000,8075.000000,8100.000000,8100.000000,15000
2812 1991-04-29,8100.000000,8150.000000,8100.000000,8125.000000,8125.000000,35000
2813 1991-04-30,8125.000000,8200.000000,8100.000000,8125.000000,8125.000000,18000
2814 1991-05-01,8125.000000,8225.000000,8125.000000,8150.000000,8150.000000,35000
2815 1991-05-02,8100.000000,8100.000000,8025.000000,8025.000000,8025.000000,23000
2816 1991-05-03,8025.000000,8025.000000,8000.000000,8000.000000,8000.000000,10000
2817 1991-05-06,8000.000000,8025.000000,8000.000000,8025.000000,8025.000000,14000
2818 1991-05-07,8050.000000,8100.000000,8050.000000,8075.000000,8075.000000,10000
2819 1991-05-08,8050.000000,8050.000000,8050.000000,8050.000000,8050.000000,3000
2820 1991-05-09,8075.000000,8100.000000,8075.000000,8100.000000,8100.000000,3000
2821 1991-05-10,8100.000000,8125.000000,8075.000000,8075.000000,8075.000000,3000
2822 1991-05-13,8075.000000,8075.000000,8075.000000,8075.000000,8075.000000,10000
2823 1991-05-14,8050.000000,8050.000000,8000.000000,8000.000000,8000.000000,5000
2824 1991-05-15,8025.000000,8025.000000,8025.000000,8025.000000,8025.000000,14000
2825 1991-05-16,8025.000000,8100.000000,8025.000000,8050.000000,8050.000000,7000
2826 1991-05-17,8050.000000,8100.000000,8025.000000,8100.000000,8100.000000,7000
2827 1991-05-20,8125.000000,8175.000000,8125.000000,8175.000000,8175.000000,6000
2828 1991-05-21,8175.000000,8300.000000,8175.000000,8300.000000,8300.000000,29000
2829 1991-05-22,8300.000000,8300.000000,8225.000000,8300.000000,8300.000000,13000
2830 1991-05-23,8300.000000,8500.000000,8275.000000,8475.000000,8475.000000,56000
2831 1991-05-24,8475.000000,8500.000000,8375.000000,8375.000000,8375.000000,28000
2832 1991-05-28,8375.000000,8425.000000,8325.000000,8425.000000,8425.000000,8000
2833 1991-05-29,8450.000000,8550.000000,8450.000000,8550.000000,8550.000000,31000
2834 1991-05-30,8575.000000,8575.000000,8575.000000,8575.000000,8575.000000,2000
2835 1991-05-31,8600.000000,8750.000000,8600.000000,8750.000000,8750.000000,57000
2836 1991-06-03,8750.000000,8750.000000,8650.000000,8650.000000,8650.000000,13000
2837 1991-06-04,8650.000000,8750.000000,8550.000000,8550.000000,8550.000000,26000
2838 1991-06-05,8550.000000,8575.000000,8425.000000,8500.000000,8500.000000,27000
2839 1991-06-06,8475.000000,8475.000000,8400.000000,8400.000000,8400.000000,12000
2840 1991-06-07,8400.000000,8450.000000,8300.000000,8450.000000,8450.000000,16000
2841 1991-06-10,8450.000000,8450.000000,8400.000000,8400.000000,8400.000000,10000
2842 1991-06-11,8400.000000,8525.000000,8400.000000,8425.000000,8425.000000,84000
2843 1991-06-12,8425.000000,8500.000000,8375.000000,8375.000000,8375.000000,28000
2844 1991-06-13,8375.000000,8425.000000,8350.000000,8425.000000,8425.000000,41000
2845 1991-06-14,8425.000000,8475.000000,8400.000000,8475.000000,8475.000000,9000
2846 1991-06-17,8500.000000,8550.000000,8500.000000,8550.000000,8550.000000,35000
2847 1991-06-18,8550.000000,8600.000000,8525.000000,8525.000000,8525.000000,11000
2848 1991-06-19,8525.000000,8550.000000,8500.000000,8525.000000,8525.000000,12000
2849 1991-06-20,8525.000000,8550.000000,8500.000000,8500.000000,8500.000000,14000
2850 1991-06-21,8525.000000,8550.000000,8525.000000,8525.000000,8525.000000,3000
2851 1991-06-24,8525.000000,8525.000000,8500.000000,8525.000000,8525.000000,3000
2852 1991-06-25,8515.000000,8515.000000,8500.000000,8515.000000,8515.000000,33000
2853 1991-06-26,8500.000000,8500.000000,8450.000000,8450.000000,8450.000000,29000
2854 1991-06-27,8450.000000,8450.000000,8425.000000,8440.000000,8440.000000,13000
2855 1991-06-28,8425.000000,8425.000000,8350.000000,8400.000000,8400.000000,38000
2856 1991-07-01,8450.000000,8500.000000,8450.000000,8500.000000,8500.000000,7000
2857 1991-07-02,8500.000000,8500.000000,8500.000000,8500.000000,8500.000000,0
2858 1991-07-03,8475.000000,8475.000000,8425.000000,8425.000000,8425.000000,6000
2859 1991-07-05,8425.000000,8500.000000,8400.000000,8500.000000,8500.000000,6000
2860 1991-07-08,8500.000000,8525.000000,8450.000000,8525.000000,8525.000000,14000
2861 1991-07-09,8525.000000,8625.000000,8525.000000,8575.000000,8575.000000,15000
2862 1991-07-10,8575.000000,8600.000000,8550.000000,8550.000000,8550.000000,4000
2863 1991-07-11,8550.000000,8550.000000,8475.000000,8525.000000,8525.000000,13000
2864 1991-07-12,8575.000000,8600.000000,8575.000000,8600.000000,8600.000000,10000
2865 1991-07-15,8600.000000,9000.000000,8550.000000,8575.000000,8575.000000,18000
2866 1991-07-16,8575.000000,8600.000000,8575.000000,8600.000000,8600.000000,2000
2867 1991-07-17,8575.000000,8575.000000,8550.000000,8575.000000,8575.000000,10000
2868 1991-07-18,8550.000000,8550.000000,8525.000000,8550.000000,8550.000000,4000
2869 1991-07-19,8550.000000,8550.000000,8500.000000,8525.000000,8525.000000,12000
2870 1991-07-22,8500.000000,8500.000000,8450.000000,8450.000000,8450.000000,8000
2871 1991-07-23,8450.000000,8475.000000,8400.000000,8425.000000,8425.000000,10000
2872 1991-07-24,8425.000000,8500.000000,8425.000000,8500.000000,8500.000000,4000
2873 1991-07-25,8500.000000,8500.000000,8500.000000,8500.000000,8500.000000,0
2874 1991-07-26,8500.000000,8500.000000,8500.000000,8500.000000,8500.000000,0
2875 1991-07-29,8500.000000,8500.000000,8500.000000,8500.000000,8500.000000,1000
2876 1991-07-30,8500.000000,8525.000000,8475.000000,8525.000000,8525.000000,5000
2877 1991-07-31,8525.000000,8525.000000,8525.000000,8525.000000,8525.000000,1000
2878 1991-08-01,8525.000000,8550.000000,8500.000000,8550.000000,8550.000000,6000
2879 1991-08-02,8550.000000,8600.000000,8525.000000,8600.000000,8600.000000,28000
2880 1991-08-05,8575.000000,8575.000000,8575.000000,8575.000000,8575.000000,1000
2881 1991-08-06,8600.000000,8650.000000,8600.000000,8650.000000,8650.000000,33000
2882 1991-08-07,8650.000000,8650.000000,8600.000000,8600.000000,8600.000000,7000
2883 1991-08-08,8600.000000,8800.000000,8550.000000,8800.000000,8800.000000,39000
2884 1991-08-09,8810.000000,8850.000000,8810.000000,8810.000000,8810.000000,23000
2885 1991-08-12,8825.000000,8880.000000,8825.000000,8880.000000,8880.000000,15000
2886 1991-08-13,8880.000000,9000.000000,8875.000000,8950.000000,8950.000000,25000
2887 1991-08-14,8950.000000,8950.000000,8900.000000,8900.000000,8900.000000,10000
2888 1991-08-15,8910.000000,8935.000000,8910.000000,8935.000000,8935.000000,3000
2889 1991-08-16,8935.000000,9000.000000,8825.000000,8825.000000,8825.000000,51000
2890 1991-08-19,8675.000000,8675.000000,8525.000000,8585.000000,8585.000000,64000
2891 1991-08-20,8600.000000,8675.000000,8600.000000,8675.000000,8675.000000,10000
2892 1991-08-21,8725.000000,8950.000000,8725.000000,8925.000000,8925.000000,23000
2893 1991-08-22,8925.000000,8925.000000,8725.000000,8725.000000,8725.000000,66000
2894 1991-08-23,8725.000000,8900.000000,8725.000000,8800.000000,8800.000000,20000
2895 1991-08-26,8800.000000,8825.000000,8775.000000,8800.000000,8800.000000,5000
2896 1991-08-27,8800.000000,8825.000000,8750.000000,8775.000000,8775.000000,12000
2897 1991-08-28,8775.000000,8825.000000,8750.000000,8800.000000,8800.000000,30000
2898 1991-08-29,8800.000000,8825.000000,8775.000000,8775.000000,8775.000000,20000
2899 1991-08-30,8775.000000,8800.000000,8750.000000,8775.000000,8775.000000,12000
2900 1991-09-03,8775.000000,8800.000000,8760.000000,8760.000000,8760.000000,4000
2901 1991-09-04,8760.000000,9000.000000,8750.000000,8750.000000,8750.000000,30000
2902 1991-09-05,8750.000000,8785.000000,8700.000000,8700.000000,8700.000000,55000
2903 1991-09-06,8700.000000,8725.000000,8625.000000,8630.000000,8630.000000,18000
2904 1991-09-09,8630.000000,9000.000000,8350.000000,8365.000000,8365.000000,68000
2905 1991-09-10,8365.000000,8500.000000,8350.000000,8350.000000,8350.000000,117000
2906 1991-09-11,8350.000000,8400.000000,8325.000000,8350.000000,8350.000000,18000
2907 1991-09-12,8350.000000,8425.000000,8350.000000,8400.000000,8400.000000,20000
2908 1991-09-13,8450.000000,8525.000000,8450.000000,8450.000000,8450.000000,29000
2909 1991-09-16,8450.000000,8500.000000,8400.000000,8500.000000,8500.000000,25000
2910 1991-09-17,8500.000000,8525.000000,8475.000000,8500.000000,8500.000000,5000
2911 1991-09-18,8500.000000,8575.000000,8500.000000,8500.000000,8500.000000,50000
2912 1991-09-19,8500.000000,8550.000000,8475.000000,8550.000000,8550.000000,23000
2913 1991-09-20,8550.000000,8575.000000,8550.000000,8550.000000,8550.000000,14000
2914 1991-09-23,8550.000000,8700.000000,8525.000000,8700.000000,8700.000000,43000
2915 1991-09-24,8650.000000,8650.000000,8550.000000,8600.000000,8600.000000,31000
2916 1991-09-25,8600.000000,8625.000000,8575.000000,8600.000000,8600.000000,9000
2917 1991-09-26,8600.000000,8800.000000,8575.000000,8800.000000,8800.000000,34000
2918 1991-09-27,8800.000000,9000.000000,8800.000000,8850.000000,8850.000000,42000
2919 1991-09-30,8850.000000,8875.000000,8775.000000,8875.000000,8875.000000,40000
2920 1991-10-01,8875.000000,8925.000000,8875.000000,8925.000000,8925.000000,24000
2921 1991-10-02,8925.000000,8925.000000,8875.000000,8875.000000,8875.000000,14000
2922 1991-10-03,8875.000000,8900.000000,8775.000000,8790.000000,8790.000000,19000
2923 1991-10-04,8790.000000,8815.000000,8550.000000,8560.000000,8560.000000,18000
2924 1991-10-07,8560.000000,9000.000000,8500.000000,8500.000000,8500.000000,46000
2925 1991-10-08,8500.000000,8525.000000,8450.000000,8500.000000,8500.000000,114000
2926 1991-10-09,8500.000000,8525.000000,8425.000000,8425.000000,8425.000000,61000
2927 1991-10-10,8425.000000,8475.000000,8400.000000,8475.000000,8475.000000,6000
2928 1991-10-11,8475.000000,8475.000000,8475.000000,8475.000000,8475.000000,1000
2929 1991-10-14,8450.000000,8450.000000,8450.000000,8450.000000,8450.000000,1000
2930 1991-10-15,8500.000000,8525.000000,8500.000000,8525.000000,8525.000000,4000
2931 1991-10-16,8525.000000,8550.000000,8525.000000,8525.000000,8525.000000,21000
2932 1991-10-17,8525.000000,8525.000000,8500.000000,8500.000000,8500.000000,44000
2933 1991-10-18,8500.000000,8525.000000,8500.000000,8500.000000,8500.000000,11000
2934 1991-10-21,8500.000000,8525.000000,8500.000000,8500.000000,8500.000000,11000
2935 1991-10-22,8500.000000,8500.000000,8500.000000,8500.000000,8500.000000,0
2936 1991-10-23,8500.000000,8550.000000,8500.000000,8525.000000,8525.000000,13000
2937 1991-10-24,8525.000000,8550.000000,8500.000000,8500.000000,8500.000000,9000
2938 1991-10-25,8500.000000,8510.000000,8500.000000,8500.000000,8500.000000,29000
2939 1991-10-28,8500.000000,8510.000000,8450.000000,8450.000000,8450.000000,43000
2940 1991-10-29,8450.000000,8575.000000,8450.000000,8550.000000,8550.000000,16000
2941 1991-10-30,8575.000000,8600.000000,8575.000000,8600.000000,8600.000000,6000
2942 1991-10-31,8575.000000,8575.000000,8550.000000,8570.000000,8570.000000,26000
2943 1991-11-01,8545.000000,8545.000000,8500.000000,8500.000000,8500.000000,9000
2944 1991-11-04,8475.000000,8475.000000,8425.000000,8425.000000,8425.000000,8000
2945 1991-11-05,8425.000000,8430.000000,8425.000000,8425.000000,8425.000000,11000
2946 1991-11-06,8425.000000,8425.000000,8400.000000,8425.000000,8425.000000,10000
2947 1991-11-07,8425.000000,8500.000000,8425.000000,8475.000000,8475.000000,12000
2948 1991-11-08,8475.000000,8515.000000,8425.000000,8500.000000,8500.000000,14000
2949 1991-11-11,8500.000000,8500.000000,8500.000000,8500.000000,8500.000000,14000
2950 1991-11-12,8500.000000,8525.000000,8500.000000,8525.000000,8525.000000,26000
2951 1991-11-13,8500.000000,8525.000000,8500.000000,8525.000000,8525.000000,19000
2952 1991-11-14,8525.000000,8525.000000,8515.000000,8525.000000,8525.000000,23000
2953 1991-11-15,8500.000000,8500.000000,8350.000000,8375.000000,8375.000000,29000
2954 1991-11-18,8300.000000,8300.000000,8150.000000,8300.000000,8300.000000,603000
2955 1991-11-19,8350.000000,8425.000000,8325.000000,8325.000000,8325.000000,43000
2956 1991-11-20,8325.000000,8325.000000,8300.000000,8325.000000,8325.000000,26000
2957 1991-11-21,8325.000000,8425.000000,8325.000000,8325.000000,8325.000000,12000
2958 1991-11-22,8300.000000,8300.000000,8250.000000,8250.000000,8250.000000,23000
2959 1991-11-25,8250.000000,8325.000000,8250.000000,8300.000000,8300.000000,19000
2960 1991-11-26,8350.000000,8375.000000,8300.000000,8375.000000,8375.000000,29000
2961 1991-11-27,8350.000000,8375.000000,8350.000000,8375.000000,8375.000000,4000
2962 1991-11-29,8350.000000,8350.000000,8350.000000,8350.000000,8350.000000,1000
2963 1991-12-02,8350.000000,8425.000000,8300.000000,8425.000000,8425.000000,24000
2964 1991-12-03,8425.000000,8500.000000,8425.000000,8500.000000,8500.000000,10000
2965 1991-12-04,8500.000000,8500.000000,8400.000000,8400.000000,8400.000000,22000
2966 1991-12-05,8375.000000,8400.000000,8375.000000,8400.000000,8400.000000,9000
2967 1991-12-06,8425.000000,8425.000000,8355.000000,8400.000000,8400.000000,21000
2968 1991-12-09,8400.000000,8400.000000,8350.000000,8350.000000,8350.000000,17000
2969 1991-12-10,8375.000000,8400.000000,8300.000000,8400.000000,8400.000000,28000
2970 1991-12-11,8400.000000,8400.000000,8375.000000,8375.000000,8375.000000,19000
2971 1991-12-12,8425.000000,8425.000000,8375.000000,8400.000000,8400.000000,13000
2972 1991-12-13,8450.000000,8500.000000,8375.000000,8375.000000,8375.000000,16000
2973 1991-12-16,8400.000000,8425.000000,8375.000000,8425.000000,8425.000000,11000
2974 1991-12-17,8425.000000,8500.000000,8425.000000,8500.000000,8500.000000,17000
2975 1991-12-18,8475.000000,8475.000000,8425.000000,8450.000000,8450.000000,9000
2976 1991-12-19,8425.000000,8425.000000,8400.000000,8425.000000,8425.000000,19000
2977 1991-12-20,8475.000000,8500.000000,8425.000000,8425.000000,8425.000000,17000
2978 1991-12-23,8450.000000,8525.000000,8450.000000,8525.000000,8525.000000,24000
2979 1991-12-24,8500.000000,8600.000000,8500.000000,8575.000000,8575.000000,53000
2980 1991-12-26,8600.000000,8650.000000,8600.000000,8650.000000,8650.000000,10000
2981 1991-12-27,8650.000000,8800.000000,8650.000000,8800.000000,8800.000000,16000
2982 1991-12-30,8850.000000,9125.000000,8850.000000,9100.000000,9100.000000,26000
2983 1991-12-31,9075.000000,9100.000000,9025.000000,9050.000000,9050.000000,22000
2984 1992-01-02,8950.000000,8950.000000,8625.000000,8725.000000,8725.000000,70000
2985 1992-01-03,8800.000000,8825.000000,8800.000000,8800.000000,8800.000000,37000
2986 1992-01-06,8825.000000,8825.000000,8750.000000,8750.000000,8750.000000,13000
2987 1992-01-07,8775.000000,8775.000000,8750.000000,8775.000000,8775.000000,10000
2988 1992-01-08,8775.000000,8825.000000,8775.000000,8800.000000,8800.000000,21000
2989 1992-01-09,8825.000000,8900.000000,8825.000000,8850.000000,8850.000000,22000
2990 1992-01-10,8825.000000,8825.000000,8800.000000,8800.000000,8800.000000,5000
2991 1992-01-13,8775.000000,8775.000000,8725.000000,8725.000000,8725.000000,8000
2992 1992-01-14,8700.000000,8750.000000,8675.000000,8750.000000,8750.000000,36000
2993 1992-01-15,8750.000000,8775.000000,8750.000000,8750.000000,8750.000000,31000
2994 1992-01-16,8725.000000,8725.000000,8700.000000,8725.000000,8725.000000,32000
2995 1992-01-17,8725.000000,8800.000000,8725.000000,8790.000000,8790.000000,8000
2996 1992-01-20,8750.000000,8750.000000,8625.000000,8725.000000,8725.000000,28000
2997 1992-01-21,8700.000000,8725.000000,8575.000000,8600.000000,8600.000000,64000
2998 1992-01-22,8600.000000,8650.000000,8575.000000,8575.000000,8575.000000,102000
2999 1992-01-23,8575.000000,8600.000000,8575.000000,8600.000000,8600.000000,3000
3000 1992-01-24,8575.000000,8700.000000,8575.000000,8700.000000,8700.000000,15000
3001 1992-01-27,8725.000000,8900.000000,8725.000000,8900.000000,8900.000000,10000
3002 1992-01-28,8900.000000,8950.000000,8850.000000,8925.000000,8925.000000,23000
3003 1992-01-29,8900.000000,8950.000000,8875.000000,8925.000000,8925.000000,17000
3004 1992-01-30,8925.000000,8950.000000,8925.000000,8925.000000,8925.000000,10000
3005 1992-01-31,8900.000000,8900.000000,8850.000000,8850.000000,8850.000000,14000
3006 1992-02-03,8875.000000,8875.000000,8875.000000,8875.000000,8875.000000,1000
3007 1992-02-04,8850.000000,8850.000000,8850.000000,8850.000000,8850.000000,3000
3008 1992-02-05,8850.000000,8850.000000,8850.000000,8850.000000,8850.000000,0
3009 1992-02-06,8825.000000,8825.000000,8825.000000,8825.000000,8825.000000,1000
3010 1992-02-07,8800.000000,8800.000000,8700.000000,8710.000000,8710.000000,25000
3011 1992-02-10,8675.000000,8750.000000,8675.000000,8750.000000,8750.000000,8000
3012 1992-02-11,8750.000000,8750.000000,8700.000000,8700.000000,8700.000000,5000
3013 1992-02-12,8675.000000,8700.000000,8625.000000,8700.000000,8700.000000,12000
3014 1992-02-13,8675.000000,8700.000000,8650.000000,8700.000000,8700.000000,61000
3015 1992-02-14,8725.000000,8750.000000,8725.000000,8750.000000,8750.000000,2000
3016 1992-02-18,8700.000000,8750.000000,8700.000000,8750.000000,8750.000000,5000
3017 1992-02-19,8750.000000,8750.000000,8725.000000,8725.000000,8725.000000,27000
3018 1992-02-20,8700.000000,8750.000000,8700.000000,8700.000000,8700.000000,17000
3019 1992-02-21,8700.000000,8700.000000,8675.000000,8700.000000,8700.000000,37000
3020 1992-02-24,8700.000000,8825.000000,8700.000000,8825.000000,8825.000000,12000
3021 1992-02-25,8850.000000,8850.000000,8700.000000,8725.000000,8725.000000,27000
3022 1992-02-26,8725.000000,8725.000000,8725.000000,8725.000000,8725.000000,7000
3023 1992-02-27,8725.000000,8725.000000,8725.000000,8725.000000,8725.000000,1000
3024 1992-02-28,8700.000000,8725.000000,8700.000000,8725.000000,8725.000000,3000
3025 1992-03-02,8700.000000,8710.000000,8675.000000,8675.000000,8675.000000,11000
3026 1992-03-03,8700.000000,8725.000000,8700.000000,8725.000000,8725.000000,4000
3027 1992-03-04,8725.000000,8725.000000,8675.000000,8700.000000,8700.000000,40000
3028 1992-03-05,8700.000000,8710.000000,8700.000000,8710.000000,8710.000000,31000
3029 1992-03-06,8710.000000,8710.000000,8700.000000,8700.000000,8700.000000,14000
3030 1992-03-09,8725.000000,8750.000000,8700.000000,8725.000000,8725.000000,16000
3031 1992-03-10,8750.000000,8750.000000,8725.000000,8725.000000,8725.000000,2000
3032 1992-03-11,8725.000000,8725.000000,8700.000000,8700.000000,8700.000000,7000
3033 1992-03-12,8725.000000,8775.000000,8725.000000,8775.000000,8775.000000,5000
3034 1992-03-13,8825.000000,8925.000000,8825.000000,8850.000000,8850.000000,11000
3035 1992-03-16,8850.000000,8850.000000,8850.000000,8850.000000,8850.000000,2000
3036 1992-03-17,8850.000000,8875.000000,8850.000000,8875.000000,8875.000000,11000
3037 1992-03-18,8900.000000,8950.000000,8900.000000,8900.000000,8900.000000,14000
3038 1992-03-19,8875.000000,8900.000000,8875.000000,8900.000000,8900.000000,4000
3039 1992-03-20,8875.000000,8925.000000,8875.000000,8925.000000,8925.000000,17000
3040 1992-03-23,8875.000000,8900.000000,8875.000000,8900.000000,8900.000000,23000
3041 1992-03-24,8900.000000,8925.000000,8875.000000,8925.000000,8925.000000,28000
3042 1992-03-25,8950.000000,9000.000000,8905.000000,8950.000000,8950.000000,32000
3043 1992-03-26,9000.000000,9000.000000,9000.000000,9000.000000,9000.000000,12000
3044 1992-03-27,9000.000000,9000.000000,8950.000000,8950.000000,8950.000000,8000
3045 1992-03-30,8955.000000,8975.000000,8955.000000,8975.000000,8975.000000,17000
3046 1992-03-31,8950.000000,8950.000000,8940.000000,8950.000000,8950.000000,11000
3047 1992-04-01,8950.000000,8950.000000,8925.000000,8950.000000,8950.000000,14000
3048 1992-04-02,8925.000000,8950.000000,8925.000000,8925.000000,8925.000000,14000
3049 1992-04-03,8900.000000,8900.000000,8850.000000,8900.000000,8900.000000,21000
3050 1992-04-06,8900.000000,8950.000000,8900.000000,8950.000000,8950.000000,9000
3051 1992-04-07,8975.000000,8975.000000,8925.000000,8925.000000,8925.000000,4000
3052 1992-04-08,8900.000000,8900.000000,8875.000000,8875.000000,8875.000000,16000
3053 1992-04-09,8850.000000,8875.000000,8850.000000,8875.000000,8875.000000,39000
3054 1992-04-10,8900.000000,8900.000000,8850.000000,8850.000000,8850.000000,11000
3055 1992-04-13,8860.000000,8860.000000,8860.000000,8860.000000,8860.000000,1000
3056 1992-04-14,8900.000000,8975.000000,8875.000000,8925.000000,8925.000000,11000
3057 1992-04-15,8950.000000,8975.000000,8950.000000,8975.000000,8975.000000,6000
3058 1992-04-16,9000.000000,9025.000000,9000.000000,9025.000000,9025.000000,43000
3059 1992-04-20,9025.000000,9050.000000,9000.000000,9000.000000,9000.000000,29000
3060 1992-04-21,8975.000000,8985.000000,8975.000000,8975.000000,8975.000000,11000
3061 1992-04-22,8950.000000,8950.000000,8950.000000,8950.000000,8950.000000,4000
3062 1992-04-23,8900.000000,9000.000000,8900.000000,9000.000000,9000.000000,31000
3063 1992-04-24,9000.000000,9025.000000,8950.000000,9025.000000,9025.000000,20000
3064 1992-04-27,9025.000000,9025.000000,9000.000000,9000.000000,9000.000000,9000
3065 1992-04-28,9025.000000,9025.000000,9000.000000,9000.000000,9000.000000,11000
3066 1992-04-29,9050.000000,9200.000000,9050.000000,9200.000000,9200.000000,14000
3067 1992-04-30,9175.000000,9200.000000,9125.000000,9125.000000,9125.000000,15000
3068 1992-05-01,9100.000000,9125.000000,9025.000000,9025.000000,9025.000000,7000
3069 1992-05-04,9050.000000,9100.000000,9050.000000,9100.000000,9100.000000,11000
3070 1992-05-05,9100.000000,9100.000000,9050.000000,9050.000000,9050.000000,5000
3071 1992-05-06,9025.000000,9025.000000,9025.000000,9025.000000,9025.000000,13000
3072 1992-05-07,9025.000000,9025.000000,9000.000000,9000.000000,9000.000000,14000
3073 1992-05-08,9015.000000,9050.000000,9015.000000,9050.000000,9050.000000,4000
3074 1992-05-11,9050.000000,9050.000000,9050.000000,9050.000000,9050.000000,3000
3075 1992-05-12,9075.000000,9075.000000,9060.000000,9060.000000,9060.000000,3000
3076 1992-05-13,9085.000000,9100.000000,9085.000000,9100.000000,9100.000000,15000
3077 1992-05-14,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,10000
3078 1992-05-15,9075.000000,9075.000000,9075.000000,9075.000000,9075.000000,1000
3079 1992-05-18,9075.000000,9125.000000,9075.000000,9125.000000,9125.000000,11000
3080 1992-05-19,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,2000
3081 1992-05-20,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,6000
3082 1992-05-21,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,5000
3083 1992-05-22,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,39000
3084 1992-05-26,9100.000000,9100.000000,9075.000000,9075.000000,9075.000000,4000
3085 1992-05-27,9075.000000,9075.000000,9075.000000,9075.000000,9075.000000,1000
3086 1992-05-28,9075.000000,9100.000000,9075.000000,9100.000000,9100.000000,27000
3087 1992-05-29,9125.000000,9150.000000,9100.000000,9100.000000,9100.000000,5000
3088 1992-06-01,9100.000000,9100.000000,9075.000000,9080.000000,9080.000000,9000
3089 1992-06-02,9100.000000,9125.000000,9100.000000,9100.000000,9100.000000,122000
3090 1992-06-03,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,10000
3091 1992-06-04,9075.000000,9100.000000,9075.000000,9100.000000,9100.000000,24000
3092 1992-06-05,9095.000000,9100.000000,9095.000000,9100.000000,9100.000000,20000
3093 1992-06-08,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,6000
3094 1992-06-09,9100.000000,9125.000000,9100.000000,9125.000000,9125.000000,14000
3095 1992-06-10,9150.000000,9150.000000,9125.000000,9125.000000,9125.000000,28000
3096 1992-06-11,9125.000000,9125.000000,9110.000000,9115.000000,9115.000000,7000
3097 1992-06-12,9110.000000,9110.000000,9110.000000,9110.000000,9110.000000,2000
3098 1992-06-15,9110.000000,9150.000000,9100.000000,9150.000000,9150.000000,12000
3099 1992-06-16,9150.000000,9150.000000,9050.000000,9050.000000,9050.000000,13000
3100 1992-06-17,9060.000000,9075.000000,9025.000000,9025.000000,9025.000000,33000
3101 1992-06-18,8975.000000,8975.000000,8875.000000,8875.000000,8875.000000,53000
3102 1992-06-19,8900.000000,8950.000000,8875.000000,8950.000000,8950.000000,5000
3103 1992-06-22,8950.000000,8950.000000,8925.000000,8925.000000,8925.000000,22000
3104 1992-06-23,8925.000000,8950.000000,8925.000000,8950.000000,8950.000000,20000
3105 1992-06-24,8950.000000,8975.000000,8950.000000,8950.000000,8950.000000,10000
3106 1992-06-25,8975.000000,9000.000000,8975.000000,9000.000000,9000.000000,12000
3107 1992-06-26,8975.000000,8975.000000,8975.000000,8975.000000,8975.000000,3000
3108 1992-06-29,9000.000000,9275.000000,9000.000000,9275.000000,9275.000000,29000
3109 1992-06-30,9275.000000,9300.000000,9225.000000,9225.000000,9225.000000,8000
3110 1992-07-01,9200.000000,9300.000000,9150.000000,9300.000000,9300.000000,10000
3111 1992-07-02,9325.000000,9400.000000,9325.000000,9350.000000,9350.000000,21000
3112 1992-07-06,9375.000000,9400.000000,9375.000000,9400.000000,9400.000000,14000
3113 1992-07-07,9400.000000,9400.000000,9350.000000,9350.000000,9350.000000,10000
3114 1992-07-08,9350.000000,9350.000000,9275.000000,9290.000000,9290.000000,14000
3115 1992-07-09,9265.000000,9350.000000,9265.000000,9350.000000,9350.000000,34000
3116 1992-07-10,9325.000000,9350.000000,9325.000000,9350.000000,9350.000000,8000
3117 1992-07-13,9325.000000,9425.000000,9325.000000,9425.000000,9425.000000,12000
3118 1992-07-14,9425.000000,9425.000000,9425.000000,9425.000000,9425.000000,3000
3119 1992-07-15,9425.000000,9450.000000,9250.000000,9250.000000,9250.000000,30000
3120 1992-07-16,9250.000000,9250.000000,9200.000000,9200.000000,9200.000000,17000
3121 1992-07-17,9175.000000,9175.000000,9150.000000,9150.000000,9150.000000,20000
3122 1992-07-20,9100.000000,9125.000000,9075.000000,9125.000000,9125.000000,12000
3123 1992-07-21,9125.000000,9150.000000,9125.000000,9125.000000,9125.000000,13000
3124 1992-07-22,9125.000000,9125.000000,9075.000000,9100.000000,9100.000000,8000
3125 1992-07-23,9100.000000,9100.000000,9100.000000,9100.000000,9100.000000,7000
3126 1992-07-24,9125.000000,9150.000000,9125.000000,9150.000000,9150.000000,6000
3127 1992-07-27,9150.000000,9150.000000,9150.000000,9150.000000,9150.000000,0
3128 1992-07-28,9175.000000,9275.000000,9175.000000,9250.000000,9250.000000,13000
3129 1992-07-29,9250.000000,9375.000000,9250.000000,9375.000000,9375.000000,16000
3130 1992-07-30,9400.000000,9500.000000,9375.000000,9500.000000,9500.000000,23000
3131 1992-07-31,9500.000000,9525.000000,9475.000000,9525.000000,9525.000000,9000
3132 1992-08-03,9500.000000,9550.000000,9500.000000,9550.000000,9550.000000,6000
3133 1992-08-04,9550.000000,9605.000000,9550.000000,9605.000000,9605.000000,5000
3134 1992-08-05,9605.000000,9875.000000,9605.000000,9830.000000,9830.000000,46000
3135 1992-08-06,9900.000000,9950.000000,9725.000000,9725.000000,9725.000000,25000
3136 1992-08-07,9750.000000,9900.000000,9750.000000,9850.000000,9850.000000,34000
3137 1992-08-10,9825.000000,9825.000000,9600.000000,9600.000000,9600.000000,19000
3138 1992-08-11,9575.000000,9625.000000,9525.000000,9625.000000,9625.000000,7000
3139 1992-08-12,9650.000000,9700.000000,9525.000000,9525.000000,9525.000000,16000
3140 1992-08-13,9500.000000,9505.000000,9500.000000,9505.000000,9505.000000,11000
3141 1992-08-14,9500.000000,9500.000000,9500.000000,9500.000000,9500.000000,11000
3142 1992-08-17,9475.000000,9550.000000,9475.000000,9500.000000,9500.000000,18000
3143 1992-08-18,9500.000000,9500.000000,9500.000000,9500.000000,9500.000000,0
3144 1992-08-19,9475.000000,9475.000000,9425.000000,9425.000000,9425.000000,11000
3145 1992-08-20,9450.000000,9450.000000,9425.000000,9425.000000,9425.000000,3000
3146 1992-08-21,9400.000000,9400.000000,9325.000000,9325.000000,9325.000000,6000
3147 1992-08-24,9275.000000,9275.000000,9200.000000,9200.000000,9200.000000,57000
3148 1992-08-25,9200.000000,9200.000000,9050.000000,9125.000000,9125.000000,74000
3149 1992-08-26,9150.000000,9350.000000,9150.000000,9325.000000,9325.000000,26000
3150 1992-08-27,9325.000000,9325.000000,9225.000000,9225.000000,9225.000000,30000
3151 1992-08-28,9200.000000,9205.000000,9175.000000,9175.000000,9175.000000,65000
3152 1992-08-31,9150.000000,9160.000000,9125.000000,9125.000000,9125.000000,24000
3153 1992-09-01,9150.000000,9150.000000,9100.000000,9100.000000,9100.000000,47000
3154 1992-09-02,9100.000000,9125.000000,9075.000000,9100.000000,9100.000000,52000
3155 1992-09-03,9100.000000,9125.000000,9100.000000,9125.000000,9125.000000,36000
3156 1992-09-04,9150.000000,9175.000000,9150.000000,9150.000000,9150.000000,5000
3157 1992-09-08,9125.000000,9125.000000,9125.000000,9125.000000,9125.000000,2000
3158 1992-09-09,9125.000000,9125.000000,9125.000000,9125.000000,9125.000000,1000
3159 1992-09-10,9125.000000,9150.000000,9125.000000,9150.000000,9150.000000,12000
3160 1992-09-11,9175.000000,9175.000000,9175.000000,9175.000000,9175.000000,3000
3161 1992-09-14,9225.000000,9250.000000,9200.000000,9200.000000,9200.000000,7000
3162 1992-09-15,9200.000000,9200.000000,9175.000000,9200.000000,9200.000000,4000
3163 1992-09-16,9175.000000,9225.000000,9150.000000,9225.000000,9225.000000,13000
3164 1992-09-17,9225.000000,9225.000000,9225.000000,9225.000000,9225.000000,2000
3165 1992-09-18,9250.000000,9400.000000,9250.000000,9400.000000,9400.000000,6000
3166 1992-09-21,9400.000000,9425.000000,9400.000000,9425.000000,9425.000000,5000
3167 1992-09-22,9375.000000,9400.000000,9325.000000,9325.000000,9325.000000,38000
3168 1992-09-23,9300.000000,9300.000000,9250.000000,9250.000000,9250.000000,9000
3169 1992-09-24,9275.000000,9275.000000,9275.000000,9275.000000,9275.000000,4000
3170 1992-09-25,9300.000000,9325.000000,9300.000000,9325.000000,9325.000000,6000
3171 1992-09-28,9325.000000,9350.000000,9325.000000,9350.000000,9350.000000,3000
3172 1992-09-29,9325.000000,9400.000000,9325.000000,9400.000000,9400.000000,8000
3173 1992-09-30,9400.000000,9425.000000,9350.000000,9400.000000,9400.000000,15000
3174 1992-10-01,9425.000000,9425.000000,9400.000000,9425.000000,9425.000000,9000
3175 1992-10-02,9400.000000,9450.000000,9375.000000,9450.000000,9450.000000,6000
3176 1992-10-05,9450.000000,9450.000000,9150.000000,9350.000000,9350.000000,37000
3177 1992-10-06,9350.000000,9350.000000,9325.000000,9325.000000,9325.000000,2000
3178 1992-10-07,9300.000000,9300.000000,9275.000000,9275.000000,9275.000000,11000
3179 1992-10-08,9300.000000,9325.000000,9250.000000,9305.000000,9305.000000,14000
3180 1992-10-09,9305.000000,9305.000000,9305.000000,9305.000000,9305.000000,0
3181 1992-10-12,9325.000000,9500.000000,9325.000000,9475.000000,9475.000000,10000
3182 1992-10-13,9450.000000,9450.000000,9425.000000,9425.000000,9425.000000,2000
3183 1992-10-14,9425.000000,9425.000000,9400.000000,9405.000000,9405.000000,5000
3184 1992-10-15,9375.000000,9375.000000,9375.000000,9375.000000,9375.000000,3000
3185 1992-10-16,9350.000000,9350.000000,9300.000000,9300.000000,9300.000000,8000
3186 1992-10-19,9325.000000,9375.000000,9325.000000,9375.000000,9375.000000,3000
3187 1992-10-20,9425.000000,9475.000000,9425.000000,9475.000000,9475.000000,14000
3188 1992-10-21,9450.000000,9475.000000,9400.000000,9475.000000,9475.000000,15000
3189 1992-10-22,9475.000000,9475.000000,9475.000000,9475.000000,9475.000000,0
3190 1992-10-23,9500.000000,9500.000000,9475.000000,9475.000000,9475.000000,11000
3191 1992-10-26,9500.000000,9550.000000,9500.000000,9525.000000,9525.000000,7000
3192 1992-10-27,9525.000000,9525.000000,9525.000000,9525.000000,9525.000000,0
3193 1992-10-28,9525.000000,9525.000000,9525.000000,9525.000000,9525.000000,0
3194 1992-10-29,9525.000000,9525.000000,9525.000000,9525.000000,9525.000000,1000
3195 1992-10-30,9525.000000,9525.000000,9475.000000,9475.000000,9475.000000,6000
3196 1992-11-02,9500.000000,9500.000000,9475.000000,9475.000000,9475.000000,4000
3197 1992-11-03,9475.000000,9475.000000,9450.000000,9475.000000,9475.000000,10000
3198 1992-11-04,9450.000000,9450.000000,9400.000000,9400.000000,9400.000000,31000
3199 1992-11-05,9400.000000,9400.000000,9400.000000,9400.000000,9400.000000,4000
3200 1992-11-06,9375.000000,9400.000000,9375.000000,9400.000000,9400.000000,18000
3201 1992-11-09,9400.000000,9400.000000,9400.000000,9400.000000,9400.000000,3000
3202 1992-11-10,9425.000000,9450.000000,9425.000000,9450.000000,9450.000000,2000
3203 1992-11-11,9450.000000,9680.000000,9450.000000,9675.000000,9675.000000,13000
3204 1992-11-12,9675.000000,9825.000000,9675.000000,9825.000000,9825.000000,11000
3205 1992-11-13,9800.000000,9800.000000,9775.000000,9800.000000,9800.000000,4000
3206 1992-11-16,9775.000000,10150.000000,9775.000000,10020.000000,10020.000000,38000
3207 1992-11-17,10150.000000,10175.000000,10100.000000,10100.000000,10100.000000,5000
3208 1992-11-18,10050.000000,10050.000000,9800.000000,9950.000000,9950.000000,26000
3209 1992-11-19,10000.000000,10010.000000,9980.000000,10005.000000,10005.000000,70000
3210 1992-11-20,10025.000000,10075.000000,10025.000000,10075.000000,10075.000000,6000
3211 1992-11-23,10025.000000,10150.000000,10010.000000,10150.000000,10150.000000,45000
3212 1992-11-24,10200.000000,10700.000000,10200.000000,10700.000000,10700.000000,18000
3213 1992-11-25,10700.000000,10950.000000,10700.000000,10950.000000,10950.000000,12000
3214 1992-11-27,11000.000000,11050.000000,10750.000000,10800.000000,10800.000000,17000
3215 1992-11-30,10800.000000,10800.000000,10725.000000,10725.000000,10725.000000,6000
3216 1992-12-01,10675.000000,10675.000000,10475.000000,10475.000000,10475.000000,19000
3217 1992-12-02,10500.000000,10750.000000,10500.000000,10550.000000,10550.000000,20000
3218 1992-12-03,10600.000000,10700.000000,10600.000000,10650.000000,10650.000000,7000
3219 1992-12-04,10700.000000,10900.000000,10700.000000,10850.000000,10850.000000,9000
3220 1992-12-07,10875.000000,11325.000000,10875.000000,11250.000000,11250.000000,47000
3221 1992-12-08,11300.000000,11350.000000,11000.000000,11200.000000,11200.000000,22000
3222 1992-12-09,11250.000000,11400.000000,11250.000000,11350.000000,11350.000000,43000
3223 1992-12-10,11350.000000,11350.000000,11225.000000,11225.000000,11225.000000,10000
3224 1992-12-11,11200.000000,11205.000000,11200.000000,11205.000000,11205.000000,2000
3225 1992-12-14,11200.000000,11200.000000,11150.000000,11150.000000,11150.000000,6000
3226 1992-12-15,11130.000000,11135.000000,11100.000000,11130.000000,11130.000000,9000
3227 1992-12-16,11150.000000,11600.000000,11150.000000,11525.000000,11525.000000,53000
3228 1992-12-17,11575.000000,11575.000000,11525.000000,11530.000000,11530.000000,9000
3229 1992-12-18,11475.000000,11500.000000,11475.000000,11500.000000,11500.000000,20000
3230 1992-12-21,11525.000000,11600.000000,11500.000000,11500.000000,11500.000000,14000
3231 1992-12-22,11475.000000,11475.000000,11400.000000,11400.000000,11400.000000,16000
3232 1992-12-23,11450.000000,11525.000000,11450.000000,11500.000000,11500.000000,16000
3233 1992-12-24,11550.000000,11550.000000,11550.000000,11550.000000,11550.000000,11000
3234 1992-12-28,11500.000000,11750.000000,11450.000000,11700.000000,11700.000000,13000
3235 1992-12-29,11700.000000,11700.000000,11650.000000,11650.000000,11650.000000,6000
3236 1992-12-30,11700.000000,11700.000000,11700.000000,11700.000000,11700.000000,15000
3237 1992-12-31,11675.000000,11750.000000,11675.000000,11750.000000,11750.000000,31000
3238 1993-01-04,11725.000000,11800.000000,11625.000000,11800.000000,11800.000000,55000
3239 1993-01-05,11800.000000,11800.000000,11650.000000,11650.000000,11650.000000,12000
3240 1993-01-06,11600.000000,11600.000000,11500.000000,11500.000000,11500.000000,11000
3241 1993-01-07,11450.000000,11575.000000,11450.000000,11450.000000,11450.000000,26000
3242 1993-01-08,11500.000000,11525.000000,11500.000000,11500.000000,11500.000000,10000
3243 1993-01-11,11550.000000,11550.000000,11550.000000,11550.000000,11550.000000,3000
3244 1993-01-12,11550.000000,11600.000000,11450.000000,11600.000000,11600.000000,19000
3245 1993-01-13,11600.000000,11650.000000,11500.000000,11500.000000,11500.000000,12000
3246 1993-01-14,11550.000000,11550.000000,11450.000000,11450.000000,11450.000000,9000
3247 1993-01-15,11500.000000,11800.000000,11500.000000,11600.000000,11600.000000,18000
3248 1993-01-18,11550.000000,11550.000000,11350.000000,11550.000000,11550.000000,15000
3249 1993-01-19,11600.000000,11650.000000,11500.000000,11600.000000,11600.000000,32000
3250 1993-01-20,11600.000000,11800.000000,11600.000000,11800.000000,11800.000000,11000
3251 1993-01-21,11850.000000,12600.000000,11850.000000,12600.000000,12600.000000,80000
3252 1993-01-22,12500.000000,12750.000000,12450.000000,12700.000000,12700.000000,25000
3253 1993-01-25,12800.000000,12850.000000,12750.000000,12750.000000,12750.000000,13000
3254 1993-01-26,12800.000000,12800.000000,12400.000000,12400.000000,12400.000000,17000
3255 1993-01-27,12375.000000,12400.000000,12300.000000,12300.000000,12300.000000,5000
3256 1993-01-28,12225.000000,12225.000000,11950.000000,12000.000000,12000.000000,8000
3257 1993-01-29,12025.000000,12100.000000,12000.000000,12100.000000,12100.000000,5000
3258 1993-02-01,12200.000000,12500.000000,12200.000000,12450.000000,12450.000000,22000
3259 1993-02-02,12475.000000,12500.000000,12475.000000,12500.000000,12500.000000,13000
3260 1993-02-03,12550.000000,12600.000000,12425.000000,12425.000000,12425.000000,16000
3261 1993-02-04,12500.000000,12500.000000,12400.000000,12400.000000,12400.000000,3000
3262 1993-02-05,12400.000000,12450.000000,12400.000000,12400.000000,12400.000000,22000
3263 1993-02-08,12475.000000,12475.000000,12475.000000,12475.000000,12475.000000,2000
3264 1993-02-09,12500.000000,12500.000000,12400.000000,12475.000000,12475.000000,10000
3265 1993-02-10,12450.000000,12475.000000,12450.000000,12475.000000,12475.000000,2000
3266 1993-02-11,12450.000000,12500.000000,12450.000000,12500.000000,12500.000000,10000
3267 1993-02-12,12450.000000,12450.000000,12400.000000,12400.000000,12400.000000,9000
3268 1993-02-16,12350.000000,12350.000000,11900.000000,11975.000000,11975.000000,27000
3269 1993-02-17,11950.000000,11950.000000,11875.000000,11925.000000,11925.000000,13000
3270 1993-02-18,11925.000000,12075.000000,11925.000000,12075.000000,12075.000000,9000
3271 1993-02-19,12100.000000,12200.000000,12000.000000,12150.000000,12150.000000,18000
3272 1993-02-22,12200.000000,12200.000000,12200.000000,12200.000000,12200.000000,4000
3273 1993-02-23,12300.000000,12350.000000,12300.000000,12350.000000,12350.000000,10000
3274 1993-02-24,12400.000000,12500.000000,12375.000000,12375.000000,12375.000000,17000
3275 1993-02-25,12375.000000,12375.000000,12375.000000,12375.000000,12375.000000,0
3276 1993-02-26,12400.000000,12475.000000,12350.000000,12475.000000,12475.000000,9000
3277 1993-03-01,12475.000000,12500.000000,12450.000000,12450.000000,12450.000000,12000
3278 1993-03-02,12450.000000,12625.000000,12400.000000,12625.000000,12625.000000,26000
3279 1993-03-03,12700.000000,12900.000000,12700.000000,12825.000000,12825.000000,10000
3280 1993-03-04,12900.000000,12900.000000,12725.000000,12725.000000,12725.000000,17000
3281 1993-03-05,12800.000000,12810.000000,12800.000000,12810.000000,12810.000000,2000
3282 1993-03-08,12875.000000,13100.000000,12875.000000,13100.000000,13100.000000,23000
3283 1993-03-09,13150.000000,13200.000000,13075.000000,13075.000000,13075.000000,13000
3284 1993-03-10,13000.000000,13000.000000,12825.000000,12825.000000,12825.000000,6000
3285 1993-03-11,12750.000000,12800.000000,12750.000000,12800.000000,12800.000000,6000
3286 1993-03-12,12700.000000,12700.000000,12700.000000,12700.000000,12700.000000,4000
3287 1993-03-15,12650.000000,12700.000000,12650.000000,12700.000000,12700.000000,6000
3288 1993-03-16,12750.000000,12900.000000,12750.000000,12850.000000,12850.000000,13000
3289 1993-03-17,12850.000000,12900.000000,12850.000000,12900.000000,12900.000000,2000
3290 1993-03-18,12675.000000,12725.000000,12650.000000,12725.000000,12725.000000,23000
3291 1993-03-19,12800.000000,12800.000000,12600.000000,12600.000000,12600.000000,12000
3292 1993-03-22,12600.000000,12600.000000,12450.000000,12450.000000,12450.000000,14000
3293 1993-03-23,12500.000000,12625.000000,12500.000000,12625.000000,12625.000000,34000
3294 1993-03-24,12650.000000,12700.000000,12600.000000,12600.000000,12600.000000,12000
3295 1993-03-25,12600.000000,12600.000000,12550.000000,12550.000000,12550.000000,8000
3296 1993-03-26,12575.000000,12650.000000,12550.000000,12550.000000,12550.000000,19000
3297 1993-03-29,12525.000000,12550.000000,12500.000000,12500.000000,12500.000000,14000
3298 1993-03-30,12525.000000,12625.000000,12525.000000,12600.000000,12600.000000,11000
3299 1993-03-31,12600.000000,12750.000000,12600.000000,12750.000000,12750.000000,6000
3300 1993-04-01,12800.000000,12800.000000,12700.000000,12700.000000,12700.000000,9000
3301 1993-04-02,12600.000000,12600.000000,12200.000000,12200.000000,12200.000000,18000
3302 1993-04-05,12100.000000,12150.000000,11900.000000,12150.000000,12150.000000,57000
3303 1993-04-06,12150.000000,12175.000000,11900.000000,11900.000000,11900.000000,12000
3304 1993-04-07,11800.000000,11900.000000,11800.000000,11900.000000,11900.000000,38000
3305 1993-04-08,11875.000000,11900.000000,11875.000000,11900.000000,11900.000000,18000
3306 1993-04-12,11950.000000,12000.000000,11900.000000,11975.000000,11975.000000,18000
3307 1993-04-13,12050.000000,12200.000000,12050.000000,12200.000000,12200.000000,12000
3308 1993-04-14,12300.000000,12300.000000,12300.000000,12300.000000,12300.000000,46000
3309 1993-04-15,12375.000000,12400.000000,12375.000000,12400.000000,12400.000000,13000
3310 1993-04-16,12325.000000,12325.000000,12150.000000,12150.000000,12150.000000,24000
3311 1993-04-19,12100.000000,12200.000000,12100.000000,12200.000000,12200.000000,17000
3312 1993-04-20,12225.000000,12225.000000,12225.000000,12225.000000,12225.000000,1000
3313 1993-04-21,12250.000000,12350.000000,12250.000000,12345.000000,12345.000000,6000
3314 1993-04-22,12400.000000,12600.000000,12400.000000,12600.000000,12600.000000,13000
3315 1993-04-23,12550.000000,12550.000000,12500.000000,12550.000000,12550.000000,8000
3316 1993-04-26,12550.000000,12550.000000,12550.000000,12550.000000,12550.000000,1000
3317 1993-04-27,12550.000000,12550.000000,12450.000000,12455.000000,12455.000000,16000
3318 1993-04-28,12400.000000,12400.000000,12350.000000,12350.000000,12350.000000,3000
3319 1993-04-29,12400.000000,12500.000000,12350.000000,12475.000000,12475.000000,36000
3320 1993-04-30,12500.000000,12700.000000,12500.000000,12650.000000,12650.000000,21000
3321 1993-05-03,12700.000000,12750.000000,12600.000000,12750.000000,12750.000000,16000
3322 1993-05-04,12750.000000,12800.000000,12750.000000,12800.000000,12800.000000,14000
3323 1993-05-05,12850.000000,13400.000000,12850.000000,13400.000000,13400.000000,70000
3324 1993-05-06,13350.000000,13450.000000,13200.000000,13450.000000,13450.000000,24000
3325 1993-05-07,13400.000000,13400.000000,13300.000000,13300.000000,13300.000000,6000
3326 1993-05-10,13350.000000,13450.000000,13350.000000,13400.000000,13400.000000,17000
3327 1993-05-11,13425.000000,13450.000000,13400.000000,13450.000000,13450.000000,11000
3328 1993-05-12,13475.000000,13500.000000,13475.000000,13500.000000,13500.000000,7000
3329 1993-05-13,13500.000000,13500.000000,13400.000000,13400.000000,13400.000000,25000
3330 1993-05-14,13400.000000,13500.000000,13400.000000,13500.000000,13500.000000,25000
3331 1993-05-17,13500.000000,13675.000000,13500.000000,13675.000000,13675.000000,11000
3332 1993-05-18,13650.000000,14050.000000,13650.000000,14050.000000,14050.000000,24000
3333 1993-05-19,14050.000000,14150.000000,14000.000000,14150.000000,14150.000000,15000
3334 1993-05-20,14150.000000,14200.000000,14150.000000,14200.000000,14200.000000,13000
3335 1993-05-21,14200.000000,14200.000000,14150.000000,14200.000000,14200.000000,15000
3336 1993-05-24,14100.000000,14150.000000,14000.000000,14050.000000,14050.000000,12000
3337 1993-05-25,14100.000000,14400.000000,14100.000000,14400.000000,14400.000000,15000
3338 1993-05-26,14500.000000,15000.000000,14500.000000,14950.000000,14950.000000,28000
3339 1993-05-27,15000.000000,15150.000000,15000.000000,15000.000000,15000.000000,45000
3340 1993-05-28,14950.000000,15000.000000,14800.000000,15000.000000,15000.000000,20000
3341 1993-06-01,15100.000000,15700.000000,15050.000000,15700.000000,15700.000000,29000
3342 1993-06-02,15450.000000,15700.000000,15450.000000,15675.000000,15675.000000,37000
3343 1993-06-03,15800.000000,16200.000000,15800.000000,16200.000000,16200.000000,21000
3344 1993-06-04,16200.000000,16200.000000,16050.000000,16055.000000,16055.000000,23000
3345 1993-06-07,16000.000000,16000.000000,15550.000000,15550.000000,15550.000000,34000
3346 1993-06-08,15600.000000,15600.000000,15400.000000,15500.000000,15500.000000,15000
3347 1993-06-09,15550.000000,15550.000000,15500.000000,15500.000000,15500.000000,7000
3348 1993-06-10,15450.000000,15450.000000,15400.000000,15400.000000,15400.000000,3000
3349 1993-06-11,15450.000000,15500.000000,15450.000000,15500.000000,15500.000000,10000
3350 1993-06-14,15550.000000,15750.000000,15550.000000,15725.000000,15725.000000,7000
3351 1993-06-15,15725.000000,15725.000000,15725.000000,15725.000000,15725.000000,7000
3352 1993-06-16,15775.000000,15825.000000,15625.000000,15825.000000,15825.000000,18000
3353 1993-06-17,15875.000000,15975.000000,15875.000000,15975.000000,15975.000000,12000
3354 1993-06-18,16075.000000,16075.000000,15950.000000,15950.000000,15950.000000,11000
3355 1993-06-21,15900.000000,15925.000000,15750.000000,15775.000000,15775.000000,35000
3356 1993-06-22,15750.000000,15750.000000,15525.000000,15525.000000,15525.000000,11000
3357 1993-06-23,15475.000000,15475.000000,15100.000000,15100.000000,15100.000000,22000
3358 1993-06-24,15000.000000,15000.000000,14350.000000,14550.000000,14550.000000,39000
3359 1993-06-25,14600.000000,15100.000000,14600.000000,15100.000000,15100.000000,13000
3360 1993-06-28,15100.000000,15600.000000,15100.000000,15600.000000,15600.000000,17000
3361 1993-06-29,15750.000000,15850.000000,15750.000000,15850.000000,15850.000000,17000
3362 1993-06-30,15850.000000,15850.000000,15400.000000,15400.000000,15400.000000,32000
3363 1993-07-01,15300.000000,15300.000000,15100.000000,15100.000000,15100.000000,5000
3364 1993-07-02,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,5000
3365 1993-07-06,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3366 1993-07-07,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3367 1993-07-08,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3368 1993-07-09,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3369 1993-07-12,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3370 1993-07-13,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3371 1993-07-14,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3372 1993-07-15,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3373 1993-07-16,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3374 1993-07-19,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3375 1993-07-20,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3376 1993-07-21,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3377 1993-07-22,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3378 1993-07-23,16100.000000,16100.000000,16100.000000,16100.000000,16100.000000,0
3379 1993-07-26,15750.000000,15950.000000,15750.000000,15950.000000,15950.000000,11000
3380 1993-07-27,16000.000000,16050.000000,16000.000000,16000.000000,16000.000000,16000
3381 1993-07-28,16000.000000,16000.000000,16000.000000,16000.000000,16000.000000,6000
3382 1993-07-29,16000.000000,16000.000000,16000.000000,16000.000000,16000.000000,9000
3383 1993-07-30,16000.000000,16050.000000,16000.000000,16000.000000,16000.000000,8000
3384 1993-08-02,16000.000000,16000.000000,15950.000000,15950.000000,15950.000000,7000
3385 1993-08-03,16050.000000,16175.000000,16025.000000,16075.000000,16075.000000,21000
3386 1993-08-04,16100.000000,16100.000000,16075.000000,16075.000000,16075.000000,7000
3387 1993-08-05,16125.000000,16125.000000,16075.000000,16075.000000,16075.000000,6000
3388 1993-08-06,16100.000000,16175.000000,16100.000000,16150.000000,16150.000000,18000
3389 1993-08-09,16175.000000,16250.000000,16150.000000,16250.000000,16250.000000,34000
3390 1993-08-10,16350.000000,16400.000000,16250.000000,16350.000000,16350.000000,28000
3391 1993-08-11,16450.000000,16500.000000,16000.000000,16150.000000,16150.000000,31000
3392 1993-08-12,16250.000000,16350.000000,16250.000000,16350.000000,16350.000000,3000
3393 1993-08-13,16350.000000,16350.000000,16350.000000,16350.000000,16350.000000,3000
3394 1993-08-16,16350.000000,16950.000000,16350.000000,16950.000000,16950.000000,20000
3395 1993-08-17,17050.000000,17100.000000,16950.000000,17050.000000,17050.000000,35000
3396 1993-08-18,17150.000000,17750.000000,17150.000000,17750.000000,17750.000000,36000
3397 1993-08-19,17750.000000,17800.000000,17600.000000,17600.000000,17600.000000,30000
3398 1993-08-20,17550.000000,17750.000000,17550.000000,17650.000000,17650.000000,12000
3399 1993-08-23,17650.000000,17650.000000,17350.000000,17500.000000,17500.000000,16000
3400 1993-08-24,17450.000000,17450.000000,17100.000000,17100.000000,17100.000000,17000
3401 1993-08-25,17000.000000,17050.000000,16975.000000,16975.000000,16975.000000,9000
3402 1993-08-26,16950.000000,17200.000000,16950.000000,17200.000000,17200.000000,12000
3403 1993-08-27,17150.000000,17300.000000,17150.000000,17300.000000,17300.000000,4000
3404 1993-08-30,17350.000000,17650.000000,17350.000000,17550.000000,17550.000000,12000
3405 1993-08-31,17550.000000,17600.000000,17500.000000,17525.000000,17525.000000,6000
3406 1993-09-01,17475.000000,17475.000000,17400.000000,17400.000000,17400.000000,4000
3407 1993-09-02,17400.000000,17400.000000,17300.000000,17350.000000,17350.000000,12000
3408 1993-09-03,17350.000000,17350.000000,17200.000000,17350.000000,17350.000000,8000
3409 1993-09-07,17500.000000,17550.000000,17450.000000,17450.000000,17450.000000,16000
3410 1993-09-08,17405.000000,17405.000000,16950.000000,16950.000000,16950.000000,15000
3411 1993-09-09,17000.000000,17050.000000,17000.000000,17025.000000,17025.000000,15000
3412 1993-09-10,16975.000000,17000.000000,16800.000000,16800.000000,16800.000000,14000
3413 1993-09-13,16800.000000,16800.000000,16750.000000,16750.000000,16750.000000,9000
3414 1993-09-14,16750.000000,16750.000000,16700.000000,16710.000000,16710.000000,16000
3415 1993-09-15,16660.000000,16660.000000,16350.000000,16525.000000,16525.000000,60000
3416 1993-09-16,16575.000000,16575.000000,16525.000000,16575.000000,16575.000000,3000
3417 1993-09-17,16625.000000,16875.000000,16625.000000,16850.000000,16850.000000,10000
3418 1993-09-20,16900.000000,16900.000000,16850.000000,16875.000000,16875.000000,5000
3419 1993-09-21,16875.000000,16875.000000,16600.000000,16600.000000,16600.000000,13000
3420 1993-09-22,16600.000000,16800.000000,16600.000000,16800.000000,16800.000000,5000
3421 1993-09-23,16800.000000,16850.000000,16750.000000,16750.000000,16750.000000,10000
3422 1993-09-24,16700.000000,16750.000000,16600.000000,16600.000000,16600.000000,10000
3423 1993-09-27,16650.000000,16700.000000,16550.000000,16550.000000,16550.000000,12000
3424 1993-09-28,16600.000000,16600.000000,16600.000000,16600.000000,16600.000000,1000
3425 1993-09-29,16600.000000,16600.000000,16600.000000,16600.000000,16600.000000,1000
3426 1993-09-30,16650.000000,16675.000000,16625.000000,16675.000000,16675.000000,5000
3427 1993-10-01,16675.000000,16700.000000,16675.000000,16700.000000,16700.000000,12000
3428 1993-10-04,16650.000000,16650.000000,16550.000000,16550.000000,16550.000000,14000
3429 1993-10-05,16520.000000,16570.000000,16520.000000,16570.000000,16570.000000,4000
3430 1993-10-06,16650.000000,16750.000000,16650.000000,16750.000000,16750.000000,17000
3431 1993-10-07,16825.000000,17150.000000,16800.000000,16800.000000,16800.000000,16000
3432 1993-10-08,16900.000000,17050.000000,16900.000000,17050.000000,17050.000000,6000
3433 1993-10-11,17050.000000,17400.000000,17050.000000,17400.000000,17400.000000,8000
3434 1993-10-12,17500.000000,17700.000000,17250.000000,17250.000000,17250.000000,30000
3435 1993-10-13,17350.000000,17400.000000,17000.000000,17050.000000,17050.000000,16000
3436 1993-10-14,17100.000000,17200.000000,17100.000000,17200.000000,17200.000000,6000
3437 1993-10-15,17250.000000,17500.000000,17250.000000,17500.000000,17500.000000,5000
3438 1993-10-18,17400.000000,17400.000000,17150.000000,17200.000000,17200.000000,21000
3439 1993-10-19,17300.000000,17500.000000,17300.000000,17350.000000,17350.000000,11000
3440 1993-10-20,17450.000000,17450.000000,17400.000000,17400.000000,17400.000000,4000
3441 1993-10-21,17450.000000,17500.000000,17350.000000,17350.000000,17350.000000,13000
3442 1993-10-22,17300.000000,17500.000000,17300.000000,17450.000000,17450.000000,11000
3443 1993-10-25,17550.000000,17600.000000,17400.000000,17400.000000,17400.000000,9000
3444 1993-10-26,17350.000000,17350.000000,17150.000000,17150.000000,17150.000000,8000
3445 1993-10-27,17100.000000,17100.000000,17000.000000,17000.000000,17000.000000,24000
3446 1993-10-28,17050.000000,17200.000000,17050.000000,17200.000000,17200.000000,5000
3447 1993-10-29,17150.000000,17250.000000,17100.000000,17250.000000,17250.000000,12000
3448 1993-11-01,17350.000000,17350.000000,17300.000000,17300.000000,17300.000000,7000
3449 1993-11-02,17250.000000,17250.000000,17150.000000,17150.000000,17150.000000,4000
3450 1993-11-03,17150.000000,17375.000000,17150.000000,17375.000000,17375.000000,10000
3451 1993-11-04,17325.000000,17400.000000,17225.000000,17400.000000,17400.000000,13000
3452 1993-11-05,17350.000000,17450.000000,17350.000000,17450.000000,17450.000000,7000
3453 1993-11-08,17400.000000,17415.000000,17400.000000,17400.000000,17400.000000,5000
3454 1993-11-09,17450.000000,17450.000000,17400.000000,17450.000000,17450.000000,6000
3455 1993-11-10,17400.000000,17550.000000,17400.000000,17550.000000,17550.000000,11000
3456 1993-11-11,17600.000000,17650.000000,17600.000000,17650.000000,17650.000000,2000
3457 1993-11-12,17650.000000,17700.000000,17575.000000,17575.000000,17575.000000,15000
3458 1993-11-15,17525.000000,17525.000000,17225.000000,17225.000000,17225.000000,12000
3459 1993-11-16,17250.000000,17250.000000,17250.000000,17250.000000,17250.000000,3000
3460 1993-11-17,17300.000000,17600.000000,17300.000000,17500.000000,17500.000000,16000
3461 1993-11-18,17600.000000,17650.000000,17600.000000,17650.000000,17650.000000,13000
3462 1993-11-19,17750.000000,17800.000000,17200.000000,17300.000000,17300.000000,26000
3463 1993-11-22,17250.000000,17250.000000,17100.000000,17150.000000,17150.000000,8000
3464 1993-11-23,17150.000000,17250.000000,17150.000000,17200.000000,17200.000000,20000
3465 1993-11-24,17200.000000,17225.000000,17175.000000,17175.000000,17175.000000,4000
3466 1993-11-26,17200.000000,17250.000000,17200.000000,17250.000000,17250.000000,4000
3467 1993-11-29,17350.000000,17350.000000,17200.000000,17200.000000,17200.000000,13000
3468 1993-11-30,17250.000000,17300.000000,17250.000000,17250.000000,17250.000000,13000
3469 1993-12-01,17300.000000,17350.000000,17300.000000,17300.000000,17300.000000,15000
3470 1993-12-02,17300.000000,17300.000000,17250.000000,17250.000000,17250.000000,3000
3471 1993-12-03,17200.000000,17200.000000,17150.000000,17150.000000,17150.000000,6000
3472 1993-12-06,17150.000000,17200.000000,17150.000000,17200.000000,17200.000000,10000
3473 1993-12-07,17150.000000,17200.000000,17100.000000,17200.000000,17200.000000,4000
3474 1993-12-08,17250.000000,17300.000000,17250.000000,17300.000000,17300.000000,13000
3475 1993-12-09,17350.000000,17450.000000,17300.000000,17450.000000,17450.000000,8000
3476 1993-12-10,17500.000000,17550.000000,17500.000000,17500.000000,17500.000000,3000
3477 1993-12-13,17450.000000,17450.000000,17150.000000,17300.000000,17300.000000,12000
3478 1993-12-14,17200.000000,17200.000000,16900.000000,16900.000000,16900.000000,15000
3479 1993-12-15,16850.000000,16850.000000,16750.000000,16800.000000,16800.000000,9000
3480 1993-12-16,16750.000000,16750.000000,16200.000000,16350.000000,16350.000000,28000
3481 1993-12-17,16400.000000,16850.000000,16400.000000,16800.000000,16800.000000,19000
3482 1993-12-20,16800.000000,16810.000000,16800.000000,16810.000000,16810.000000,5000
3483 1993-12-21,16810.000000,16810.000000,16700.000000,16700.000000,16700.000000,13000
3484 1993-12-22,16650.000000,16650.000000,16500.000000,16500.000000,16500.000000,7000
3485 1993-12-23,16450.000000,16450.000000,16300.000000,16300.000000,16300.000000,11000
3486 1993-12-27,16305.000000,16430.000000,16250.000000,16430.000000,16430.000000,14000
3487 1993-12-28,16400.000000,16475.000000,16400.000000,16425.000000,16425.000000,8000
3488 1993-12-29,16375.000000,16375.000000,16300.000000,16350.000000,16350.000000,9000
3489 1993-12-30,16300.000000,16350.000000,16300.000000,16325.000000,16325.000000,12000
3490 1993-12-31,16325.000000,16325.000000,16275.000000,16325.000000,16325.000000,10000
3491 1994-01-03,16375.000000,16425.000000,16250.000000,16350.000000,16350.000000,41000
3492 1994-01-04,16350.000000,16350.000000,16300.000000,16350.000000,16350.000000,6000
3493 1994-01-05,16400.000000,16500.000000,16400.000000,16500.000000,16500.000000,12000
3494 1994-01-06,16450.000000,16550.000000,16450.000000,16500.000000,16500.000000,13000
3495 1994-01-07,16500.000000,16550.000000,16500.000000,16550.000000,16550.000000,4000
3496 1994-01-10,16600.000000,16800.000000,16600.000000,16750.000000,16750.000000,20000
3497 1994-01-11,16700.000000,16750.000000,16700.000000,16700.000000,16700.000000,4000
3498 1994-01-12,16725.000000,16725.000000,16675.000000,16680.000000,16680.000000,4000
3499 1994-01-13,16700.000000,16700.000000,16650.000000,16675.000000,16675.000000,10000
3500 1994-01-14,16700.000000,16700.000000,16700.000000,16700.000000,16700.000000,3000
3501 1994-01-17,16650.000000,16650.000000,16550.000000,16575.000000,16575.000000,11000
3502 1994-01-18,16525.000000,16525.000000,16250.000000,16250.000000,16250.000000,21000
3503 1994-01-19,16300.000000,16350.000000,16300.000000,16350.000000,16350.000000,3000
3504 1994-01-20,16350.000000,16350.000000,16300.000000,16300.000000,16300.000000,3000
3505 1994-01-21,16250.000000,16300.000000,16250.000000,16300.000000,16300.000000,2000
3506 1994-01-24,16250.000000,16250.000000,16250.000000,16250.000000,16250.000000,3000
3507 1994-01-25,16200.000000,16200.000000,16150.000000,16150.000000,16150.000000,4000
3508 1994-01-26,16100.000000,16100.000000,16000.000000,16000.000000,16000.000000,9000
3509 1994-01-27,15950.000000,16000.000000,15700.000000,15750.000000,15750.000000,27000
3510 1994-01-28,15800.000000,16050.000000,15800.000000,16050.000000,16050.000000,12000
3511 1994-01-31,16150.000000,16450.000000,16150.000000,16200.000000,16200.000000,26000
3512 1994-02-01,16250.000000,16400.000000,16250.000000,16400.000000,16400.000000,6000
3513 1994-02-02,16500.000000,16500.000000,16450.000000,16500.000000,16500.000000,5000
3514 1994-02-03,16500.000000,16500.000000,16500.000000,16500.000000,16500.000000,5000
3515 1994-02-04,16400.000000,16400.000000,15850.000000,15850.000000,15850.000000,22000
3516 1994-02-07,15850.000000,16000.000000,15850.000000,16000.000000,16000.000000,8000
3517 1994-02-08,16050.000000,16150.000000,15950.000000,15950.000000,15950.000000,15000
3518 1994-02-09,16000.000000,16050.000000,16000.000000,16050.000000,16050.000000,2000
3519 1994-02-10,16150.000000,16150.000000,16000.000000,16000.000000,16000.000000,4000
3520 1994-02-11,16000.000000,16000.000000,16000.000000,16000.000000,16000.000000,1000
3521 1994-02-14,16050.000000,16050.000000,15900.000000,15900.000000,15900.000000,6000
3522 1994-02-15,15950.000000,16000.000000,15950.000000,16000.000000,16000.000000,5000
3523 1994-02-16,16000.000000,16000.000000,15850.000000,15850.000000,15850.000000,9000
3524 1994-02-17,15850.000000,15850.000000,15850.000000,15850.000000,15850.000000,6000
3525 1994-02-18,15850.000000,15850.000000,15375.000000,15375.000000,15375.000000,31000
3526 1994-02-22,15400.000000,15450.000000,15375.000000,15400.000000,15400.000000,13000
3527 1994-02-23,15450.000000,15500.000000,15400.000000,15400.000000,15400.000000,9000
3528 1994-02-24,15500.000000,15500.000000,15400.000000,15400.000000,15400.000000,6000
3529 1994-02-25,15400.000000,15450.000000,15250.000000,15450.000000,15450.000000,12000
3530 1994-02-28,15550.000000,15650.000000,15450.000000,15450.000000,15450.000000,15000
3531 1994-03-01,15450.000000,15500.000000,15400.000000,15400.000000,15400.000000,5000
3532 1994-03-02,15325.000000,15375.000000,15150.000000,15250.000000,15250.000000,11000
3533 1994-03-03,15250.000000,15350.000000,15250.000000,15350.000000,15350.000000,3000
3534 1994-03-04,15300.000000,15300.000000,15300.000000,15300.000000,15300.000000,2000
3535 1994-03-07,15350.000000,15600.000000,15350.000000,15600.000000,15600.000000,9000
3536 1994-03-08,15650.000000,15700.000000,15650.000000,15650.000000,15650.000000,5000
3537 1994-03-09,15600.000000,15650.000000,15600.000000,15650.000000,15650.000000,7000
3538 1994-03-10,15650.000000,15650.000000,15600.000000,15600.000000,15600.000000,10000
3539 1994-03-11,15550.000000,15600.000000,15550.000000,15600.000000,15600.000000,8000
3540 1994-03-14,15650.000000,15650.000000,15600.000000,15650.000000,15650.000000,9000
3541 1994-03-15,15700.000000,15800.000000,15700.000000,15800.000000,15800.000000,5000
3542 1994-03-16,15900.000000,15950.000000,15900.000000,15950.000000,15950.000000,3000
3543 1994-03-17,16050.000000,16250.000000,16050.000000,16250.000000,16250.000000,17000
3544 1994-03-18,16300.000000,16600.000000,16300.000000,16600.000000,16600.000000,9000
3545 1994-03-21,16700.000000,16700.000000,16400.000000,16650.000000,16650.000000,37000
3546 1994-03-22,16650.000000,16900.000000,16650.000000,16800.000000,16800.000000,11000
3547 1994-03-23,16850.000000,16850.000000,16650.000000,16775.000000,16775.000000,20000
3548 1994-03-24,16850.000000,16850.000000,16600.000000,16600.000000,16600.000000,18000
3549 1994-03-25,16600.000000,16600.000000,16600.000000,16600.000000,16600.000000,0
3550 1994-03-28,16600.000000,16650.000000,16600.000000,16650.000000,16650.000000,13000
3551 1994-03-29,16700.000000,16700.000000,16550.000000,16550.000000,16550.000000,5000
3552 1994-03-30,16500.000000,16500.000000,16200.000000,16250.000000,16250.000000,13000
3553 1994-03-31,16150.000000,16150.000000,15800.000000,15925.000000,15925.000000,14000
3554 1994-04-04,15825.000000,15875.000000,15725.000000,15825.000000,15825.000000,24000
3555 1994-04-05,15925.000000,16150.000000,15925.000000,16100.000000,16100.000000,17000
3556 1994-04-06,16200.000000,16500.000000,16200.000000,16500.000000,16500.000000,25000
3557 1994-04-07,16500.000000,16550.000000,16500.000000,16550.000000,16550.000000,24000
3558 1994-04-08,16500.000000,16500.000000,16300.000000,16300.000000,16300.000000,5000
3559 1994-04-11,16400.000000,16700.000000,16400.000000,16650.000000,16650.000000,15000
3560 1994-04-12,16650.000000,16650.000000,16400.000000,16400.000000,16400.000000,8000
3561 1994-04-13,16300.000000,16300.000000,16200.000000,16200.000000,16200.000000,6000
3562 1994-04-14,16150.000000,16250.000000,16000.000000,16150.000000,16150.000000,12000
3563 1994-04-15,16200.000000,16250.000000,16100.000000,16100.000000,16100.000000,11000
3564 1994-04-18,16000.000000,16000.000000,15595.000000,15805.000000,15805.000000,13000
3565 1994-04-19,15750.000000,15750.000000,15580.000000,15700.000000,15700.000000,11000
3566 1994-04-20,15700.000000,15700.000000,15650.000000,15650.000000,15650.000000,12000
3567 1994-04-21,15700.000000,15725.000000,15700.000000,15725.000000,15725.000000,27000
3568 1994-04-22,15725.000000,15725.000000,15400.000000,15450.000000,15450.000000,20000
3569 1994-04-25,15450.000000,15450.000000,15400.000000,15450.000000,15450.000000,12000
3570 1994-04-26,15500.000000,15800.000000,15500.000000,15750.000000,15750.000000,25000
3571 1994-04-28,15800.000000,15900.000000,15750.000000,15850.000000,15850.000000,23000
3572 1994-04-29,15900.000000,16150.000000,15800.000000,16100.000000,16100.000000,22000
3573 1994-05-02,16150.000000,16400.000000,16150.000000,16400.000000,16400.000000,14000
3574 1994-05-03,16450.000000,16450.000000,16400.000000,16400.000000,16400.000000,2000
3575 1994-05-04,16350.000000,16350.000000,16200.000000,16200.000000,16200.000000,5000
3576 1994-05-05,16300.000000,16500.000000,16300.000000,16350.000000,16350.000000,17000
3577 1994-05-06,16350.000000,16450.000000,16250.000000,16450.000000,16450.000000,18000
3578 1994-05-09,16400.000000,16400.000000,16300.000000,16350.000000,16350.000000,7000
3579 1994-05-10,16400.000000,16500.000000,16400.000000,16405.000000,16405.000000,10000
3580 1994-05-11,16450.000000,16450.000000,16400.000000,16400.000000,16400.000000,2000
3581 1994-05-12,16400.000000,16425.000000,16400.000000,16425.000000,16425.000000,3000
3582 1994-05-13,16375.000000,16400.000000,16375.000000,16400.000000,16400.000000,3000
3583 1994-05-16,16350.000000,16350.000000,16300.000000,16300.000000,16300.000000,6000
3584 1994-05-17,16350.000000,16400.000000,16350.000000,16400.000000,16400.000000,3000
3585 1994-05-18,16350.000000,16350.000000,16100.000000,16100.000000,16100.000000,7000
3586 1994-05-19,16150.000000,16200.000000,16150.000000,16200.000000,16200.000000,2000
3587 1994-05-20,16250.000000,16400.000000,16250.000000,16400.000000,16400.000000,3000
3588 1994-05-23,16450.000000,16450.000000,16400.000000,16405.000000,16405.000000,8000
3589 1994-05-24,16450.000000,16450.000000,16300.000000,16300.000000,16300.000000,7000
3590 1994-05-25,16250.000000,16300.000000,16200.000000,16200.000000,16200.000000,4000
3591 1994-05-26,16250.000000,16300.000000,16250.000000,16300.000000,16300.000000,3000
3592 1994-05-27,16300.000000,16300.000000,16250.000000,16250.000000,16250.000000,6000
3593 1994-05-31,16350.000000,16350.000000,16100.000000,16100.000000,16100.000000,14000
3594 1994-06-01,16105.000000,16500.000000,16105.000000,16500.000000,16500.000000,17000
3595 1994-06-02,16450.000000,16450.000000,16350.000000,16350.000000,16350.000000,7000
3596 1994-06-03,16300.000000,16350.000000,16300.000000,16350.000000,16350.000000,2000
3597 1994-06-06,16450.000000,16500.000000,16450.000000,16500.000000,16500.000000,34000
3598 1994-06-07,16500.000000,16500.000000,16450.000000,16450.000000,16450.000000,12000
3599 1994-06-08,16450.000000,16450.000000,16450.000000,16450.000000,16450.000000,1000
3600 1994-06-09,16450.000000,16450.000000,16450.000000,16450.000000,16450.000000,3000
3601 1994-06-10,16450.000000,16450.000000,16400.000000,16450.000000,16450.000000,10000
3602 1994-06-13,16450.000000,16550.000000,16450.000000,16500.000000,16500.000000,14000
3603 1994-06-14,16500.000000,16500.000000,16450.000000,16500.000000,16500.000000,4000
3604 1994-06-15,16500.000000,16500.000000,16450.000000,16455.000000,16455.000000,5000
3605 1994-06-16,16455.000000,16455.000000,16455.000000,16455.000000,16455.000000,2000
3606 1994-06-17,16500.000000,16500.000000,16400.000000,16450.000000,16450.000000,14000
3607 1994-06-20,16455.000000,16455.000000,16150.000000,16150.000000,16150.000000,14000
3608 1994-06-21,16200.000000,16200.000000,16100.000000,16150.000000,16150.000000,11000
3609 1994-06-22,16200.000000,16300.000000,16200.000000,16300.000000,16300.000000,13000
3610 1994-06-23,16350.000000,16350.000000,16350.000000,16350.000000,16350.000000,6000
3611 1994-06-24,16300.000000,16350.000000,16200.000000,16200.000000,16200.000000,6000
3612 1994-06-27,16150.000000,16200.000000,16150.000000,16150.000000,16150.000000,4000
3613 1994-06-28,16200.000000,16250.000000,16200.000000,16250.000000,16250.000000,2000
3614 1994-06-29,16200.000000,16250.000000,16150.000000,16200.000000,16200.000000,6000
3615 1994-06-30,16250.000000,16250.000000,16100.000000,16100.000000,16100.000000,5000
3616 1994-07-01,16100.000000,16475.000000,16100.000000,16475.000000,16475.000000,28000
3617 1994-07-05,16475.000000,16475.000000,16475.000000,16475.000000,16475.000000,1000
3618 1994-07-06,16425.000000,16500.000000,16425.000000,16500.000000,16500.000000,2000
3619 1994-07-07,16600.000000,16850.000000,16600.000000,16800.000000,16800.000000,12000
3620 1994-07-08,16800.000000,17000.000000,16800.000000,16950.000000,16950.000000,12000
3621 1994-07-11,17000.000000,17200.000000,17000.000000,17200.000000,17200.000000,8000
3622 1994-07-12,17250.000000,17250.000000,17075.000000,17100.000000,17100.000000,32000
3623 1994-07-13,17150.000000,17150.000000,17100.000000,17100.000000,17100.000000,4000
3624 1994-07-14,17150.000000,17300.000000,17150.000000,17300.000000,17300.000000,5000
3625 1994-07-15,17300.000000,17350.000000,17300.000000,17300.000000,17300.000000,3000
3626 1994-07-18,17250.000000,17350.000000,17250.000000,17350.000000,17350.000000,4000
3627 1994-07-19,17400.000000,17450.000000,17400.000000,17450.000000,17450.000000,5000
3628 1994-07-20,17500.000000,18200.000000,17500.000000,18200.000000,18200.000000,53000
3629 1994-07-21,18150.000000,18800.000000,18150.000000,18700.000000,18700.000000,35000
3630 1994-07-22,18750.000000,18750.000000,18275.000000,18275.000000,18275.000000,15000
3631 1994-07-25,18300.000000,18350.000000,18300.000000,18300.000000,18300.000000,3000
3632 1994-07-26,18300.000000,18350.000000,18300.000000,18300.000000,18300.000000,6000
3633 1994-07-27,18350.000000,18500.000000,18350.000000,18500.000000,18500.000000,5000
3634 1994-07-28,18550.000000,18900.000000,18550.000000,18850.000000,18850.000000,12000
3635 1994-07-29,18950.000000,19700.000000,18950.000000,19600.000000,19600.000000,38000
3636 1994-08-01,19750.000000,19750.000000,19450.000000,19500.000000,19500.000000,22000
3637 1994-08-02,19450.000000,19450.000000,19350.000000,19355.000000,19355.000000,4000
3638 1994-08-03,19300.000000,19300.000000,19300.000000,19300.000000,19300.000000,1000
3639 1994-08-04,19250.000000,19250.000000,19150.000000,19150.000000,19150.000000,4000
3640 1994-08-05,19100.000000,19100.000000,19100.000000,19100.000000,19100.000000,1000
3641 1994-08-08,19050.000000,19055.000000,19050.000000,19055.000000,19055.000000,6000
3642 1994-08-09,19000.000000,19005.000000,19000.000000,19005.000000,19005.000000,12000
3643 1994-08-10,19005.000000,19005.000000,19005.000000,19005.000000,19005.000000,5000
3644 1994-08-11,18950.000000,19000.000000,18900.000000,18900.000000,18900.000000,60000
3645 1994-08-12,18950.000000,19000.000000,18950.000000,19000.000000,19000.000000,10000
3646 1994-08-15,19000.000000,19000.000000,19000.000000,19000.000000,19000.000000,14000
3647 1994-08-16,18950.000000,18950.000000,18800.000000,18800.000000,18800.000000,8000
3648 1994-08-17,18750.000000,18750.000000,18700.000000,18700.000000,18700.000000,15000
3649 1994-08-18,18700.000000,18750.000000,18650.000000,18750.000000,18750.000000,30000
3650 1994-08-19,18850.000000,19200.000000,18850.000000,19200.000000,19200.000000,15000
3651 1994-08-22,19150.000000,19150.000000,19050.000000,19100.000000,19100.000000,31000
3652 1994-08-23,19050.000000,19050.000000,18550.000000,18600.000000,18600.000000,29000
3653 1994-08-24,18600.000000,19600.000000,18600.000000,19600.000000,19600.000000,45000
3654 1994-08-25,18600.000000,18600.000000,18500.000000,18500.000000,18500.000000,22000
3655 1994-08-26,18550.000000,18550.000000,18250.000000,18500.000000,18500.000000,42000
3656 1994-08-29,18500.000000,18500.000000,18500.000000,18500.000000,18500.000000,0
3657 1994-08-30,18825.000000,19100.000000,18825.000000,19050.000000,19050.000000,13000
3658 1994-08-31,19050.000000,19100.000000,19050.000000,19100.000000,19100.000000,5000
3659 1994-09-01,19050.000000,19050.000000,18850.000000,18850.000000,18850.000000,8000
3660 1994-09-02,18800.000000,18805.000000,18800.000000,18805.000000,18805.000000,6000
3661 1994-09-06,18805.000000,18805.000000,18805.000000,18805.000000,18805.000000,0
3662 1994-09-07,18850.000000,18975.000000,18850.000000,18975.000000,18975.000000,9000
3663 1994-09-08,19025.000000,19100.000000,19025.000000,19100.000000,19100.000000,6000
3664 1994-09-09,19050.000000,19050.000000,19000.000000,19000.000000,19000.000000,2000
3665 1994-09-12,18950.000000,18950.000000,18800.000000,18850.000000,18850.000000,5000
3666 1994-09-13,18900.000000,18900.000000,18850.000000,18855.000000,18855.000000,5000
3667 1994-09-14,18855.000000,18900.000000,18855.000000,18900.000000,18900.000000,4000
3668 1994-09-15,18850.000000,18850.000000,18850.000000,18850.000000,18850.000000,1000
3669 1994-09-16,18800.000000,18850.000000,18800.000000,18800.000000,18800.000000,8000
3670 1994-09-19,18800.000000,18800.000000,18800.000000,18800.000000,18800.000000,4000
3671 1994-09-20,18850.000000,18850.000000,18800.000000,18800.000000,18800.000000,6000
3672 1994-09-21,18750.000000,18750.000000,18750.000000,18750.000000,18750.000000,1000
3673 1994-09-22,18755.000000,18755.000000,18755.000000,18755.000000,18755.000000,1000
3674 1994-09-23,18755.000000,18755.000000,18755.000000,18755.000000,18755.000000,4000
3675 1994-09-26,18750.000000,18750.000000,18750.000000,18750.000000,18750.000000,1000
3676 1994-09-27,18800.000000,18900.000000,18800.000000,18850.000000,18850.000000,15000
3677 1994-09-28,18855.000000,18900.000000,18855.000000,18900.000000,18900.000000,3000
3678 1994-09-29,18900.000000,18900.000000,18900.000000,18900.000000,18900.000000,8000
3679 1994-09-30,18950.000000,18950.000000,18950.000000,18950.000000,18950.000000,1000
3680 1994-10-03,18950.000000,18950.000000,18950.000000,18950.000000,18950.000000,1000
3681 1994-10-04,19000.000000,19000.000000,19000.000000,19000.000000,19000.000000,3000
3682 1994-10-05,18950.000000,18950.000000,18750.000000,18750.000000,18750.000000,8000
3683 1994-10-06,18700.000000,18700.000000,18350.000000,18350.000000,18350.000000,14000
3684 1994-10-07,18300.000000,18300.000000,18250.000000,18300.000000,18300.000000,17000
3685 1994-10-10,18250.000000,18350.000000,18200.000000,18350.000000,18350.000000,5000
3686 1994-10-11,18400.000000,18650.000000,18400.000000,18650.000000,18650.000000,6000
3687 1994-10-12,18750.000000,19025.000000,18750.000000,19025.000000,19025.000000,11000
3688 1994-10-13,19100.000000,19150.000000,19100.000000,19150.000000,19150.000000,16000
3689 1994-10-14,19150.000000,19200.000000,19150.000000,19200.000000,19200.000000,10000
3690 1994-10-17,19300.000000,19350.000000,19300.000000,19350.000000,19350.000000,3000
3691 1994-10-18,19400.000000,19950.000000,19400.000000,19950.000000,19950.000000,30000
3692 1994-10-19,19950.000000,20000.000000,19500.000000,19950.000000,19950.000000,12000
3693 1994-10-20,19900.000000,19900.000000,19700.000000,19750.000000,19750.000000,7000
3694 1994-10-21,19700.000000,19705.000000,19700.000000,19705.000000,19705.000000,3000
3695 1994-10-24,19650.000000,19650.000000,19500.000000,19500.000000,19500.000000,8000
3696 1994-10-25,19450.000000,19600.000000,19450.000000,19550.000000,19550.000000,5000
3697 1994-10-26,19550.000000,19600.000000,19550.000000,19600.000000,19600.000000,8000
3698 1994-10-27,19600.000000,19900.000000,19600.000000,19900.000000,19900.000000,7000
3699 1994-10-28,20000.000000,20450.000000,20000.000000,20450.000000,20450.000000,18000
3700 1994-10-31,20475.000000,20475.000000,20250.000000,20250.000000,20250.000000,18000
3701 1994-11-01,20300.000000,20350.000000,20250.000000,20250.000000,20250.000000,5000
3702 1994-11-02,20250.000000,20250.000000,20000.000000,20000.000000,20000.000000,20000
3703 1994-11-03,19850.000000,19850.000000,19650.000000,19650.000000,19650.000000,12000
3704 1994-11-04,19750.000000,19900.000000,19700.000000,19700.000000,19700.000000,14000
3705 1994-11-07,19650.000000,19700.000000,19650.000000,19700.000000,19700.000000,4000
3706 1994-11-08,19800.000000,20000.000000,19800.000000,20000.000000,20000.000000,8000
3707 1994-11-09,20150.000000,20150.000000,19900.000000,19900.000000,19900.000000,14000
3708 1994-11-10,19900.000000,19900.000000,19900.000000,19900.000000,19900.000000,2000
3709 1994-11-11,19900.000000,19900.000000,19895.000000,19895.000000,19895.000000,7000
3710 1994-11-14,20000.000000,20000.000000,19500.000000,19900.000000,19900.000000,13000
3711 1994-11-15,20000.000000,20000.000000,19950.000000,19950.000000,19950.000000,7000
3712 1994-11-16,20050.000000,20050.000000,20050.000000,20050.000000,20050.000000,3000
3713 1994-11-17,20150.000000,20200.000000,20150.000000,20200.000000,20200.000000,4000
3714 1994-11-18,20250.000000,20450.000000,20250.000000,20450.000000,20450.000000,12000
3715 1994-11-21,20450.000000,20450.000000,20450.000000,20450.000000,20450.000000,3000
3716 1994-11-22,20450.000000,20700.000000,20400.000000,20500.000000,20500.000000,43000
3717 1994-11-23,20050.000000,20450.000000,20000.000000,20450.000000,20450.000000,25000
3718 1994-11-25,20500.000000,20600.000000,20450.000000,20600.000000,20600.000000,11000
3719 1994-11-28,20600.000000,20700.000000,20600.000000,20700.000000,20700.000000,16000
3720 1994-11-29,20700.000000,20700.000000,20650.000000,20650.000000,20650.000000,6000
3721 1994-11-30,20650.000000,20650.000000,20525.000000,20525.000000,20525.000000,7000
3722 1994-12-01,20525.000000,20525.000000,20250.000000,20250.000000,20250.000000,16000
3723 1994-12-02,20250.000000,20300.000000,20200.000000,20300.000000,20300.000000,16000
3724 1994-12-05,20300.000000,20350.000000,20200.000000,20200.000000,20200.000000,5000
3725 1994-12-06,20200.000000,20200.000000,20200.000000,20200.000000,20200.000000,5000
3726 1994-12-07,20150.000000,20150.000000,20150.000000,20150.000000,20150.000000,5000
3727 1994-12-08,20200.000000,20200.000000,19900.000000,19900.000000,19900.000000,21000
3728 1994-12-09,19850.000000,19850.000000,19550.000000,19650.000000,19650.000000,19000
3729 1994-12-12,19700.000000,19700.000000,19600.000000,19650.000000,19650.000000,13000
3730 1994-12-13,19750.000000,19950.000000,19750.000000,19950.000000,19950.000000,7000
3731 1994-12-14,20000.000000,20050.000000,20000.000000,20000.000000,20000.000000,19000
3732 1994-12-15,19950.000000,20200.000000,19950.000000,20200.000000,20200.000000,17000
3733 1994-12-16,20250.000000,20400.000000,20250.000000,20400.000000,20400.000000,11000
3734 1994-12-19,20500.000000,20500.000000,20350.000000,20350.000000,20350.000000,11000
3735 1994-12-20,20350.000000,20350.000000,20200.000000,20300.000000,20300.000000,9000
3736 1994-12-21,20350.000000,20500.000000,20300.000000,20500.000000,20500.000000,15000
3737 1994-12-22,20550.000000,20550.000000,20300.000000,20300.000000,20300.000000,6000
3738 1994-12-23,20250.000000,20250.000000,20150.000000,20155.000000,20155.000000,6000
3739 1994-12-27,20100.000000,20350.000000,20050.000000,20350.000000,20350.000000,22000
3740 1994-12-28,20400.000000,20450.000000,20350.000000,20400.000000,20400.000000,8000
3741 1994-12-29,20400.000000,20400.000000,20350.000000,20400.000000,20400.000000,17000
3742 1994-12-30,20400.000000,20450.000000,20400.000000,20400.000000,20400.000000,15000
3743 1995-01-03,20500.000000,20550.000000,20250.000000,20400.000000,20400.000000,27000
3744 1995-01-04,20400.000000,20550.000000,20350.000000,20550.000000,20550.000000,13000
3745 1995-01-05,20500.000000,20500.000000,20500.000000,20500.000000,20500.000000,14000
3746 1995-01-06,20550.000000,20600.000000,20550.000000,20600.000000,20600.000000,4000
3747 1995-01-09,20700.000000,21200.000000,20700.000000,21200.000000,21200.000000,21000
3748 1995-01-10,21300.000000,21700.000000,21300.000000,21700.000000,21700.000000,29000
3749 1995-01-11,21600.000000,21600.000000,21350.000000,21600.000000,21600.000000,39000
3750 1995-01-12,21700.000000,22050.000000,21650.000000,22050.000000,22050.000000,21000
3751 1995-01-13,22050.000000,22300.000000,21950.000000,22300.000000,22300.000000,55000
3752 1995-01-16,22450.000000,23400.000000,22450.000000,23400.000000,23400.000000,49000
3753 1995-01-17,23900.000000,23950.000000,23550.000000,23750.000000,23750.000000,45000
3754 1995-01-18,23500.000000,23500.000000,23000.000000,23150.000000,23150.000000,55000
3755 1995-01-19,23200.000000,23350.000000,23150.000000,23350.000000,23350.000000,22000
3756 1995-01-20,23250.000000,23350.000000,23250.000000,23350.000000,23350.000000,12000
3757 1995-01-23,23300.000000,23300.000000,23000.000000,23050.000000,23050.000000,43000
3758 1995-01-24,23150.000000,23200.000000,23050.000000,23050.000000,23050.000000,23000
3759 1995-01-25,23075.000000,23450.000000,23075.000000,23450.000000,23450.000000,32000
3760 1995-01-26,23500.000000,23600.000000,23500.000000,23550.000000,23550.000000,20000
3761 1995-01-27,23575.000000,23700.000000,23425.000000,23700.000000,23700.000000,20000
3762 1995-01-30,23850.000000,23900.000000,23850.000000,23900.000000,23900.000000,18000
3763 1995-01-31,24000.000000,24650.000000,24000.000000,24600.000000,24600.000000,40000
3764 1995-02-01,24700.000000,25200.000000,24700.000000,24850.000000,24850.000000,52000
3765 1995-02-02,24900.000000,24900.000000,24450.000000,24455.000000,24455.000000,70000
3766 1995-02-03,24450.000000,24500.000000,24150.000000,24300.000000,24300.000000,24000
3767 1995-02-06,24400.000000,24500.000000,24300.000000,24450.000000,24450.000000,19000
3768 1995-02-07,24600.000000,24600.000000,24500.000000,24600.000000,24600.000000,17000
3769 1995-02-08,24700.000000,24850.000000,24650.000000,24825.000000,24825.000000,17000
3770 1995-02-09,24825.000000,24825.000000,24550.000000,24550.000000,24550.000000,11000
3771 1995-02-10,24500.000000,24500.000000,23800.000000,23800.000000,23800.000000,23000
3772 1995-02-13,23450.000000,23450.000000,22500.000000,22500.000000,22500.000000,42000
3773 1995-02-14,22450.000000,22450.000000,21350.000000,21600.000000,21600.000000,67000
3774 1995-02-15,21700.000000,22950.000000,21700.000000,22950.000000,22950.000000,98000
3775 1995-02-16,23200.000000,23200.000000,22950.000000,23000.000000,23000.000000,30500
3776 1995-02-17,23005.000000,23450.000000,23005.000000,23450.000000,23450.000000,23000
3777 1995-02-21,23550.000000,23550.000000,23400.000000,23405.000000,23405.000000,23000
3778 1995-02-22,23350.000000,23350.000000,23150.000000,23155.000000,23155.000000,6000
3779 1995-02-23,23155.000000,23250.000000,22850.000000,22850.000000,22850.000000,25000
3780 1995-02-24,22800.000000,22800.000000,22550.000000,22555.000000,22555.000000,25000
3781 1995-02-27,22550.000000,22600.000000,22300.000000,22325.000000,22325.000000,15000
3782 1995-02-28,22375.000000,22375.000000,22225.000000,22275.000000,22275.000000,28000
3783 1995-03-01,22175.000000,22325.000000,21800.000000,22000.000000,22000.000000,39000
3784 1995-03-02,22100.000000,22100.000000,21750.000000,21900.000000,21900.000000,34000
3785 1995-03-03,21950.000000,22400.000000,21900.000000,22400.000000,22400.000000,36000
3786 1995-03-06,22400.000000,22400.000000,22050.000000,22150.000000,22150.000000,15000
3787 1995-03-07,22050.000000,22050.000000,21550.000000,21800.000000,21800.000000,40000
3788 1995-03-08,21800.000000,22150.000000,21800.000000,22150.000000,22150.000000,32000
3789 1995-03-09,22150.000000,22150.000000,22050.000000,22100.000000,22100.000000,8000
3790 1995-03-10,22100.000000,22200.000000,22100.000000,22200.000000,22200.000000,12000
3791 1995-03-13,22250.000000,22450.000000,22250.000000,22450.000000,22450.000000,17000
3792 1995-03-14,22450.000000,22450.000000,22200.000000,22200.000000,22200.000000,18000
3793 1995-03-15,22250.000000,22250.000000,22100.000000,22200.000000,22200.000000,9000
3794 1995-03-16,22200.000000,22300.000000,22200.000000,22300.000000,22300.000000,10000
3795 1995-03-17,22300.000000,22300.000000,22200.000000,22200.000000,22200.000000,7000
3796 1995-03-20,22200.000000,22250.000000,22050.000000,22250.000000,22250.000000,17000
3797 1995-03-21,22200.000000,22200.000000,22175.000000,22175.000000,22175.000000,7000
3798 1995-03-22,22175.000000,22175.000000,22175.000000,22175.000000,22175.000000,3000
3799 1995-03-23,22250.000000,22600.000000,22250.000000,22600.000000,22600.000000,36000
3800 1995-03-24,22600.000000,22650.000000,22575.000000,22575.000000,22575.000000,42000
3801 1995-03-27,22675.000000,22900.000000,22675.000000,22900.000000,22900.000000,53000
3802 1995-03-28,22900.000000,22900.000000,22850.000000,22875.000000,22875.000000,9000
3803 1995-03-29,22875.000000,22900.000000,22875.000000,22900.000000,22900.000000,11000
3804 1995-03-30,22900.000000,22900.000000,22900.000000,22900.000000,22900.000000,11000
3805 1995-03-31,22800.000000,22800.000000,22550.000000,22650.000000,22650.000000,11000
3806 1995-04-03,22550.000000,22550.000000,22250.000000,22400.000000,22400.000000,15000
3807 1995-04-04,22400.000000,22600.000000,22400.000000,22500.000000,22500.000000,12000
3808 1995-04-05,22525.000000,22525.000000,22475.000000,22480.000000,22480.000000,3000
3809 1995-04-06,22500.000000,22600.000000,22500.000000,22550.000000,22550.000000,12000
3810 1995-04-07,22600.000000,22600.000000,22600.000000,22600.000000,22600.000000,2000
3811 1995-04-10,22600.000000,22600.000000,22400.000000,22450.000000,22450.000000,8000
3812 1995-04-11,22500.000000,22600.000000,22500.000000,22550.000000,22550.000000,9000
3813 1995-04-12,22600.000000,22600.000000,22550.000000,22600.000000,22600.000000,3000
3814 1995-04-13,22600.000000,22600.000000,22550.000000,22600.000000,22600.000000,6000
3815 1995-04-17,22550.000000,22550.000000,22450.000000,22450.000000,22450.000000,3000
3816 1995-04-18,22500.000000,22600.000000,22450.000000,22450.000000,22450.000000,17000
3817 1995-04-19,22500.000000,22500.000000,22500.000000,22500.000000,22500.000000,11000
3818 1995-04-20,22500.000000,22500.000000,22400.000000,22500.000000,22500.000000,10000
3819 1995-04-21,22500.000000,22500.000000,22500.000000,22500.000000,22500.000000,7000
3820 1995-04-24,22450.000000,22450.000000,22050.000000,22100.000000,22100.000000,29000
3821 1995-04-25,22050.000000,22200.000000,21950.000000,22000.000000,22000.000000,34000
3822 1995-04-26,21950.000000,22000.000000,21900.000000,22000.000000,22000.000000,10000
3823 1995-04-27,21800.000000,21800.000000,21650.000000,21650.000000,21650.000000,34000
3824 1995-04-28,21650.000000,21650.000000,21500.000000,21600.000000,21600.000000,13000
3825 1995-05-01,21650.000000,22200.000000,21650.000000,22200.000000,22200.000000,45000
3826 1995-05-02,22400.000000,22950.000000,22400.000000,22950.000000,22950.000000,65000
3827 1995-05-03,23000.000000,23250.000000,23000.000000,23175.000000,23175.000000,30000
3828 1995-05-04,23150.000000,23150.000000,22950.000000,22950.000000,22950.000000,6000
3829 1995-05-05,22800.000000,22800.000000,22500.000000,22800.000000,22800.000000,19000
3830 1995-05-08,22800.000000,23050.000000,22800.000000,23050.000000,23050.000000,9000
3831 1995-05-09,23050.000000,23050.000000,22950.000000,22955.000000,22955.000000,9000
3832 1995-05-10,23000.000000,23000.000000,23000.000000,23000.000000,23000.000000,3000
3833 1995-05-11,23050.000000,23050.000000,23050.000000,23050.000000,23050.000000,1000
3834 1995-05-12,23000.000000,23050.000000,22950.000000,22950.000000,22950.000000,10000
3835 1995-05-15,23000.000000,23000.000000,22900.000000,22905.000000,22905.000000,5000
3836 1995-05-16,22900.000000,22900.000000,22850.000000,22855.000000,22855.000000,3000
3837 1995-05-17,22800.000000,22850.000000,22800.000000,22800.000000,22800.000000,25000
3838 1995-05-18,22800.000000,22800.000000,22700.000000,22800.000000,22800.000000,15000
3839 1995-05-19,22750.000000,22750.000000,22550.000000,22750.000000,22750.000000,13000
3840 1995-05-22,22750.000000,22850.000000,22750.000000,22850.000000,22850.000000,5000
3841 1995-05-23,22900.000000,23000.000000,22900.000000,23000.000000,23000.000000,16000
3842 1995-05-24,23050.000000,23050.000000,22950.000000,22950.000000,22950.000000,8000
3843 1995-05-25,22900.000000,22900.000000,22850.000000,22850.000000,22850.000000,3000
3844 1995-05-26,22900.000000,22900.000000,22850.000000,22850.000000,22850.000000,5000
3845 1995-05-30,22900.000000,22950.000000,22550.000000,22550.000000,22550.000000,9000
3846 1995-05-31,22450.000000,22700.000000,22300.000000,22700.000000,22700.000000,15000
3847 1995-06-01,22600.000000,22900.000000,22600.000000,22725.000000,22725.000000,25000
3848 1995-06-02,22675.000000,22700.000000,22600.000000,22600.000000,22600.000000,12000
3849 1995-06-05,22550.000000,22600.000000,22500.000000,22500.000000,22500.000000,10000
3850 1995-06-06,22450.000000,22500.000000,22450.000000,22500.000000,22500.000000,13000
3851 1995-06-07,22550.000000,22600.000000,22550.000000,22600.000000,22600.000000,2000
3852 1995-06-08,22500.000000,22550.000000,22350.000000,22350.000000,22350.000000,6000
3853 1995-06-09,22300.000000,22300.000000,22300.000000,22300.000000,22300.000000,2000
3854 1995-06-12,22250.000000,22250.000000,22125.000000,22150.000000,22150.000000,5000
3855 1995-06-13,22250.000000,22300.000000,22250.000000,22300.000000,22300.000000,6000
3856 1995-06-14,22250.000000,22250.000000,22150.000000,22200.000000,22200.000000,7000
3857 1995-06-15,22250.000000,22250.000000,22200.000000,22200.000000,22200.000000,8000
3858 1995-06-16,22250.000000,22300.000000,22250.000000,22300.000000,22300.000000,3000
3859 1995-06-19,22350.000000,22400.000000,22350.000000,22400.000000,22400.000000,4000
3860 1995-06-20,22450.000000,22650.000000,22350.000000,22650.000000,22650.000000,8000
3861 1995-06-21,22650.000000,22700.000000,22650.000000,22700.000000,22700.000000,2000
3862 1995-06-22,22800.000000,24200.000000,22800.000000,24200.000000,24200.000000,32000
3863 1995-06-23,24250.000000,24450.000000,24200.000000,24200.000000,24200.000000,13000
3864 1995-06-26,24050.000000,24050.000000,23825.000000,23825.000000,23825.000000,23000
3865 1995-06-27,23825.000000,23825.000000,23825.000000,23825.000000,23825.000000,1000
3866 1995-06-28,23650.000000,23650.000000,23550.000000,23600.000000,23600.000000,11000
3867 1995-06-29,23600.000000,23600.000000,23450.000000,23450.000000,23450.000000,6000
3868 1995-06-30,23500.000000,23500.000000,23450.000000,23450.000000,23450.000000,7000
3869 1995-07-03,23450.000000,23450.000000,23400.000000,23400.000000,23400.000000,4000
3870 1995-07-05,23450.000000,23600.000000,23450.000000,23600.000000,23600.000000,9000
3871 1995-07-06,23700.000000,23700.000000,23600.000000,23650.000000,23650.000000,12000
3872 1995-07-07,23600.000000,23700.000000,23550.000000,23700.000000,23700.000000,13000
3873 1995-07-10,23800.000000,24000.000000,23800.000000,23950.000000,23950.000000,12000
3874 1995-07-11,23900.000000,23975.000000,23900.000000,23900.000000,23900.000000,8000
3875 1995-07-12,23950.000000,24650.000000,23950.000000,24600.000000,24600.000000,29000
3876 1995-07-13,24700.000000,24750.000000,24550.000000,24550.000000,24550.000000,16000
3877 1995-07-14,24500.000000,24500.000000,24350.000000,24350.000000,24350.000000,9000
3878 1995-07-17,24350.000000,24350.000000,24300.000000,24300.000000,24300.000000,4000
3879 1995-07-18,24300.000000,24300.000000,24150.000000,24150.000000,24150.000000,5000
3880 1995-07-19,24100.000000,24100.000000,23650.000000,23650.000000,23650.000000,23000
3881 1995-07-20,23750.000000,23950.000000,23750.000000,23850.000000,23850.000000,15000
3882 1995-07-21,23950.000000,24100.000000,23950.000000,24100.000000,24100.000000,10000
3883 1995-07-24,24200.000000,24350.000000,24200.000000,24350.000000,24350.000000,3000
3884 1995-07-25,24400.000000,24550.000000,24400.000000,24550.000000,24550.000000,20000
3885 1995-07-26,24550.000000,24550.000000,24300.000000,24300.000000,24300.000000,7000
3886 1995-07-27,24250.000000,24250.000000,24050.000000,24050.000000,24050.000000,6000
3887 1995-07-28,24100.000000,24200.000000,24100.000000,24200.000000,24200.000000,5000
3888 1995-07-31,24300.000000,24750.000000,24300.000000,24750.000000,24750.000000,16000
3889 1995-08-01,25000.000000,25250.000000,24950.000000,25100.000000,25100.000000,32000
3890 1995-08-02,25100.000000,25200.000000,25050.000000,25200.000000,25200.000000,12000
3891 1995-08-03,25200.000000,25200.000000,24850.000000,24850.000000,24850.000000,13000
3892 1995-08-04,24800.000000,24800.000000,24200.000000,24350.000000,24350.000000,21000
3893 1995-08-07,24350.000000,24450.000000,24350.000000,24400.000000,24400.000000,5000
3894 1995-08-08,24500.000000,24500.000000,24500.000000,24500.000000,24500.000000,3000
3895 1995-08-09,24550.000000,24800.000000,24550.000000,24800.000000,24800.000000,11000
3896 1995-08-10,24850.000000,24850.000000,24650.000000,24650.000000,24650.000000,5000
3897 1995-08-11,24700.000000,24750.000000,24600.000000,24600.000000,24600.000000,7000
3898 1995-08-14,24700.000000,24950.000000,24700.000000,24950.000000,24950.000000,7000
3899 1995-08-15,25000.000000,25000.000000,24650.000000,24900.000000,24900.000000,19000
3900 1995-08-16,24950.000000,24950.000000,24650.000000,24700.000000,24700.000000,8000
3901 1995-08-17,24700.000000,24700.000000,24550.000000,24605.000000,24605.000000,15000
3902 1995-08-18,24700.000000,25100.000000,24650.000000,25100.000000,25100.000000,14000
3903 1995-08-21,25200.000000,25500.000000,24700.000000,24800.000000,24800.000000,33000
3904 1995-08-22,24750.000000,24750.000000,24500.000000,24550.000000,24550.000000,11000
3905 1995-08-23,24650.000000,24700.000000,24650.000000,24700.000000,24700.000000,4000
3906 1995-08-24,24750.000000,24850.000000,24750.000000,24800.000000,24800.000000,9000
3907 1995-08-25,25000.000000,25500.000000,25000.000000,25400.000000,25400.000000,29000
3908 1995-08-28,25500.000000,25500.000000,25250.000000,25250.000000,25250.000000,18000
3909 1995-08-29,25250.000000,25250.000000,25150.000000,25200.000000,25200.000000,7000
3910 1995-08-30,25300.000000,25400.000000,25300.000000,25400.000000,25400.000000,7000
3911 1995-08-31,25450.000000,25500.000000,25400.000000,25500.000000,25500.000000,6000
3912 1995-09-01,25500.000000,25700.000000,25500.000000,25700.000000,25700.000000,5000
3913 1995-09-05,25800.000000,26500.000000,25800.000000,26500.000000,26500.000000,17000
3914 1995-09-06,26800.000000,27400.000000,26800.000000,27400.000000,27400.000000,17000
3915 1995-09-07,28000.000000,28000.000000,27800.000000,27800.000000,27800.000000,12000
3916 1995-09-08,27900.000000,29000.000000,27900.000000,29000.000000,29000.000000,28000
3917 1995-09-11,29000.000000,29000.000000,28400.000000,28500.000000,28500.000000,23000
3918 1995-09-12,28300.000000,28300.000000,27900.000000,28200.000000,28200.000000,33000
3919 1995-09-13,28400.000000,28700.000000,28400.000000,28400.000000,28400.000000,8000
3920 1995-09-14,28600.000000,29000.000000,28600.000000,29000.000000,29000.000000,17000
3921 1995-09-15,29300.000000,29400.000000,29000.000000,29100.000000,29100.000000,16000
3922 1995-09-18,29100.000000,29100.000000,29000.000000,29050.000000,29050.000000,9000
3923 1995-09-19,29050.000000,29600.000000,29050.000000,29600.000000,29600.000000,30000
3924 1995-09-20,30100.000000,30600.000000,30100.000000,30600.000000,30600.000000,38000
3925 1995-09-21,30600.000000,30600.000000,30050.000000,30100.000000,30100.000000,25000
3926 1995-09-22,30000.000000,30000.000000,29900.000000,29900.000000,29900.000000,11000
3927 1995-09-25,29500.000000,29700.000000,29200.000000,29600.000000,29600.000000,18000
3928 1995-09-26,29800.000000,30050.000000,29800.000000,30000.000000,30000.000000,15000
3929 1995-09-27,29900.000000,29900.000000,29100.000000,29200.000000,29200.000000,18000
3930 1995-09-28,29500.000000,29500.000000,29300.000000,29300.000000,29300.000000,13000
3931 1995-09-29,29350.000000,29400.000000,29350.000000,29400.000000,29400.000000,6000
3932 1995-10-02,29500.000000,29850.000000,29500.000000,29850.000000,29850.000000,18000
3933 1995-10-03,29850.000000,29950.000000,29800.000000,29800.000000,29800.000000,16000
3934 1995-10-04,29800.000000,29800.000000,29600.000000,29600.000000,29600.000000,3000
3935 1995-10-05,29625.000000,29700.000000,29550.000000,29700.000000,29700.000000,8000
3936 1995-10-06,29850.000000,29850.000000,29850.000000,29850.000000,29850.000000,5000
3937 1995-10-09,29750.000000,29750.000000,29250.000000,29350.000000,29350.000000,12000
3938 1995-10-10,29350.000000,29550.000000,29250.000000,29550.000000,29550.000000,7000
3939 1995-10-11,29850.000000,29850.000000,29750.000000,29750.000000,29750.000000,9000
3940 1995-10-12,29750.000000,29800.000000,29750.000000,29800.000000,29800.000000,15000
3941 1995-10-13,29750.000000,29750.000000,29650.000000,29650.000000,29650.000000,7000
3942 1995-10-16,29750.000000,29750.000000,29650.000000,29650.000000,29650.000000,6000
3943 1995-10-17,29600.000000,29650.000000,29550.000000,29550.000000,29550.000000,11000
3944 1995-10-18,29650.000000,29750.000000,29650.000000,29700.000000,29700.000000,22000
3945 1995-10-19,29725.000000,29900.000000,29725.000000,29900.000000,29900.000000,41000
3946 1995-10-20,29850.000000,29850.000000,29650.000000,29700.000000,29700.000000,21000
3947 1995-10-23,29650.000000,29675.000000,29650.000000,29650.000000,29650.000000,10000
3948 1995-10-24,29675.000000,29750.000000,29400.000000,29550.000000,29550.000000,25000
3949 1995-10-25,29650.000000,29650.000000,29450.000000,29600.000000,29600.000000,13000
3950 1995-10-26,29600.000000,29600.000000,29300.000000,29550.000000,29550.000000,14000
3951 1995-10-27,29550.000000,29550.000000,29450.000000,29500.000000,29500.000000,8000
3952 1995-10-30,29500.000000,29500.000000,29500.000000,29500.000000,29500.000000,7000
3953 1995-10-31,29500.000000,29550.000000,29500.000000,29500.000000,29500.000000,10000
3954 1995-11-01,29500.000000,29500.000000,29400.000000,29400.000000,29400.000000,10000
3955 1995-11-02,29500.000000,29500.000000,29300.000000,29350.000000,29350.000000,22000
3956 1995-11-03,29350.000000,29450.000000,29350.000000,29450.000000,29450.000000,13000
3957 1995-11-06,29450.000000,29450.000000,29150.000000,29200.000000,29200.000000,18000
3958 1995-11-07,29250.000000,29250.000000,29000.000000,29200.000000,29200.000000,14000
3959 1995-11-08,29200.000000,29200.000000,29000.000000,29000.000000,29000.000000,12000
3960 1995-11-09,29050.000000,29100.000000,29000.000000,29000.000000,29000.000000,16000
3961 1995-11-10,29000.000000,29000.000000,29000.000000,29000.000000,29000.000000,15000
3962 1995-11-13,28950.000000,29000.000000,28850.000000,29000.000000,29000.000000,23000
3963 1995-11-14,29100.000000,29100.000000,29000.000000,29000.000000,29000.000000,20000
3964 1995-11-15,29000.000000,29000.000000,28850.000000,29000.000000,29000.000000,29000
3965 1995-11-16,29100.000000,30100.000000,29100.000000,30100.000000,30100.000000,45000
3966 1995-11-17,30200.000000,31600.000000,30200.000000,31600.000000,31600.000000,43000
3967 1995-11-20,31900.000000,32600.000000,31900.000000,32000.000000,32000.000000,33000
3968 1995-11-21,32200.000000,32200.000000,31650.000000,31650.000000,31650.000000,26000
3969 1995-11-22,31450.000000,31600.000000,30750.000000,30850.000000,30850.000000,44000
3970 1995-11-24,30950.000000,31000.000000,30900.000000,31000.000000,31000.000000,4000
3971 1995-11-27,31100.000000,31300.000000,31000.000000,31300.000000,31300.000000,26000
3972 1995-11-28,31150.000000,31150.000000,31000.000000,31050.000000,31050.000000,6000
3973 1995-11-29,31250.000000,31350.000000,31200.000000,31300.000000,31300.000000,15000
3974 1995-11-30,31400.000000,31700.000000,31300.000000,31300.000000,31300.000000,30000
3975 1995-12-01,31300.000000,31800.000000,31300.000000,31700.000000,31700.000000,21000
3976 1995-12-04,31725.000000,32000.000000,31700.000000,32000.000000,32000.000000,48000
3977 1995-12-05,32150.000000,32650.000000,32150.000000,32500.000000,32500.000000,30000
3978 1995-12-06,32650.000000,32800.000000,32500.000000,32700.000000,32700.000000,17000
3979 1995-12-07,32900.000000,32900.000000,32600.000000,32650.000000,32650.000000,27000
3980 1995-12-08,32700.000000,32750.000000,32600.000000,32750.000000,32750.000000,20000
3981 1995-12-11,32850.000000,33150.000000,32850.000000,33150.000000,33150.000000,23000
3982 1995-12-12,33250.000000,33300.000000,33250.000000,33300.000000,33300.000000,29000
3983 1995-12-13,33300.000000,33300.000000,33000.000000,33300.000000,33300.000000,25000
3984 1995-12-14,33200.000000,33300.000000,33100.000000,33300.000000,33300.000000,15000
3985 1995-12-15,33400.000000,33400.000000,33200.000000,33200.000000,33200.000000,10000
3986 1995-12-18,33050.000000,33050.000000,31700.000000,31700.000000,31700.000000,29000
3987 1995-12-19,31600.000000,32300.000000,31300.000000,32300.000000,32300.000000,27000
3988 1995-12-20,32600.000000,33000.000000,32600.000000,32900.000000,32900.000000,18000
3989 1995-12-21,32900.000000,32900.000000,32500.000000,32500.000000,32500.000000,12000
3990 1995-12-22,32300.000000,32500.000000,31900.000000,32500.000000,32500.000000,18000
3991 1995-12-26,32400.000000,32400.000000,32200.000000,32200.000000,32200.000000,6000
3992 1995-12-27,32400.000000,32400.000000,32050.000000,32050.000000,32050.000000,15000
3993 1995-12-28,32200.000000,32350.000000,32100.000000,32350.000000,32350.000000,17000
3994 1995-12-29,32250.000000,32250.000000,32100.000000,32100.000000,32100.000000,13000
3995 1996-01-02,32000.000000,32100.000000,31500.000000,31500.000000,31500.000000,35000
3996 1996-01-03,31500.000000,31500.000000,30925.000000,30925.000000,30925.000000,33000
3997 1996-01-04,30900.000000,30900.000000,29950.000000,30500.000000,30500.000000,27000
3998 1996-01-05,30200.000000,30200.000000,29900.000000,30000.000000,30000.000000,31000
3999 1996-01-08,30200.000000,30200.000000,30175.000000,30175.000000,30175.000000,36000
4000 1996-01-09,30200.000000,30200.000000,30000.000000,30000.000000,30000.000000,15000
4001 1996-01-10,29900.000000,30000.000000,29800.000000,30000.000000,30000.000000,12000
4002 1996-01-11,30100.000000,30500.000000,30100.000000,30500.000000,30500.000000,85000
4003 1996-01-12,31000.000000,31200.000000,30900.000000,31000.000000,31000.000000,39000
4004 1996-01-15,31000.000000,31000.000000,30800.000000,30800.000000,30800.000000,43000
4005 1996-01-16,31000.000000,31000.000000,30400.000000,30800.000000,30800.000000,44000
4006 1996-01-17,31100.000000,31100.000000,31100.000000,31100.000000,31100.000000,21000
4007 1996-01-18,31300.000000,31500.000000,31300.000000,31500.000000,31500.000000,46000
4008 1996-01-19,31700.000000,31700.000000,30900.000000,31000.000000,31000.000000,27000
4009 1996-01-22,31300.000000,31500.000000,31200.000000,31500.000000,31500.000000,46000
4010 1996-01-23,31500.000000,31500.000000,31300.000000,31500.000000,31500.000000,33000
4011 1996-01-24,31500.000000,31600.000000,31500.000000,31600.000000,31600.000000,26000
4012 1996-01-25,31700.000000,31700.000000,31600.000000,31600.000000,31600.000000,22000
4013 1996-01-26,31400.000000,31425.000000,31400.000000,31400.000000,31400.000000,15000
4014 1996-01-29,31400.000000,31700.000000,31400.000000,31700.000000,31700.000000,31000
4015 1996-01-30,31700.000000,32200.000000,31700.000000,32100.000000,32100.000000,84000
4016 1996-01-31,32000.000000,32000.000000,31700.000000,31900.000000,31900.000000,41000
4017 1996-02-01,31700.000000,31800.000000,31600.000000,31800.000000,31800.000000,13000
4018 1996-02-02,32000.000000,32000.000000,31900.000000,31900.000000,31900.000000,7000
4019 1996-02-05,31600.000000,31700.000000,31600.000000,31700.000000,31700.000000,17000
4020 1996-02-06,31700.000000,31700.000000,31700.000000,31700.000000,31700.000000,19000
4021 1996-02-07,31800.000000,31800.000000,31700.000000,31800.000000,31800.000000,27000
4022 1996-02-08,31900.000000,32100.000000,31800.000000,32100.000000,32100.000000,89000
4023 1996-02-09,32100.000000,32100.000000,31800.000000,31850.000000,31850.000000,32000
4024 1996-02-12,31950.000000,31950.000000,31900.000000,31900.000000,31900.000000,24000
4025 1996-02-13,31800.000000,31800.000000,31650.000000,31700.000000,31700.000000,53000
4026 1996-02-14,31800.000000,33200.000000,31800.000000,33200.000000,33200.000000,101000
4027 1996-02-15,33400.000000,34100.000000,33300.000000,34100.000000,34100.000000,73000
4028 1996-02-16,34100.000000,34100.000000,32800.000000,32800.000000,32800.000000,26000
4029 1996-02-20,32800.000000,33000.000000,32100.000000,33000.000000,33000.000000,50000
4030 1996-02-21,33500.000000,33500.000000,33300.000000,33500.000000,33500.000000,18000
4031 1996-02-22,33800.000000,34500.000000,33800.000000,34500.000000,34500.000000,36000
4032 1996-02-23,34700.000000,35200.000000,34500.000000,35200.000000,35200.000000,13000
4033 1996-02-26,34800.000000,34800.000000,34500.000000,34800.000000,34800.000000,19000
4034 1996-02-27,35000.000000,35100.000000,34400.000000,34700.000000,34700.000000,19000
4035 1996-02-28,35500.000000,35800.000000,35500.000000,35600.000000,35600.000000,38000
4036 1996-02-29,35700.000000,35700.000000,35400.000000,35500.000000,35500.000000,23000
4037 1996-03-01,35550.000000,36000.000000,35550.000000,36000.000000,36000.000000,38000
4038 1996-03-04,36500.000000,36700.000000,36400.000000,36700.000000,36700.000000,41000
4039 1996-03-05,36750.000000,37300.000000,36450.000000,37300.000000,37300.000000,43000
4040 1996-03-06,37400.000000,38000.000000,37400.000000,37950.000000,37950.000000,42000
4041 1996-03-07,37950.000000,37950.000000,37700.000000,37900.000000,37900.000000,58000
4042 1996-03-08,37000.000000,37300.000000,37000.000000,37000.000000,37000.000000,17000
4043 1996-03-11,36800.000000,37050.000000,36800.000000,37050.000000,37050.000000,29000
4044 1996-03-12,37500.000000,37700.000000,36400.000000,36800.000000,36800.000000,34000
4045 1996-03-13,36900.000000,36900.000000,36000.000000,36300.000000,36300.000000,30000
4046 1996-03-14,36700.000000,37100.000000,36700.000000,37000.000000,37000.000000,22000
4047 1996-03-15,36950.000000,36950.000000,36650.000000,36750.000000,36750.000000,13000
4048 1996-03-18,35500.000000,35500.000000,34400.000000,34600.000000,34600.000000,49000
4049 1996-03-19,34600.000000,34800.000000,34200.000000,34400.000000,34400.000000,38000
4050 1996-03-20,34400.000000,34400.000000,32800.000000,33400.000000,33400.000000,37000
4051 1996-03-21,33500.000000,33800.000000,33500.000000,33800.000000,33800.000000,28000
4052 1996-03-22,33950.000000,33950.000000,33800.000000,33800.000000,33800.000000,18000
4053 1996-03-25,33950.000000,33950.000000,33900.000000,33900.000000,33900.000000,24000
4054 1996-03-26,33950.000000,33950.000000,33850.000000,33850.000000,33850.000000,14000
4055 1996-03-27,33950.000000,34000.000000,33950.000000,34000.000000,34000.000000,32000
4056 1996-03-28,33950.000000,33950.000000,33850.000000,33850.000000,33850.000000,11000
4057 1996-03-29,33950.000000,33950.000000,33850.000000,33850.000000,33850.000000,7000
4058 1996-04-01,33850.000000,33850.000000,33800.000000,33850.000000,33850.000000,11000
4059 1996-04-02,33850.000000,34000.000000,33850.000000,34000.000000,34000.000000,19000
4060 1996-04-03,34200.000000,34200.000000,34200.000000,34200.000000,34200.000000,29000
4061 1996-04-04,34200.000000,35300.000000,34200.000000,35300.000000,35300.000000,56000
4062 1996-04-08,34300.000000,34700.000000,34100.000000,34700.000000,34700.000000,10000
4063 1996-04-09,34700.000000,34700.000000,34500.000000,34500.000000,34500.000000,3000
4064 1996-04-10,34500.000000,34500.000000,32600.000000,32600.000000,32600.000000,28000
4065 1996-04-11,32200.000000,32200.000000,31100.000000,32200.000000,32200.000000,47000
4066 1996-04-12,32400.000000,33200.000000,32400.000000,33100.000000,33100.000000,20000
4067 1996-04-15,33100.000000,33200.000000,33100.000000,33100.000000,33100.000000,7000
4068 1996-04-16,33200.000000,33200.000000,33200.000000,33200.000000,33200.000000,7000
4069 1996-04-17,33000.000000,33000.000000,32400.000000,32500.000000,32500.000000,33000
4070 1996-04-18,32600.000000,33000.000000,32600.000000,33000.000000,33000.000000,11000
4071 1996-04-19,33200.000000,33300.000000,33200.000000,33300.000000,33300.000000,2000
4072 1996-04-22,33300.000000,33500.000000,33300.000000,33500.000000,33500.000000,7000
4073 1996-04-23,33600.000000,33800.000000,33400.000000,33500.000000,33500.000000,13000
4074 1996-04-24,33400.000000,33400.000000,33100.000000,33100.000000,33100.000000,6000
4075 1996-04-25,33200.000000,33700.000000,33200.000000,33700.000000,33700.000000,13000
4076 1996-04-26,33800.000000,33900.000000,33800.000000,33800.000000,33800.000000,11000
4077 1996-04-29,33900.000000,34000.000000,33600.000000,33600.000000,33600.000000,9000
4078 1996-04-30,33500.000000,33500.000000,33500.000000,33500.000000,33500.000000,3000
4079 1996-05-01,33500.000000,33600.000000,33500.000000,33600.000000,33600.000000,7000
4080 1996-05-02,33600.000000,33800.000000,33500.000000,33500.000000,33500.000000,10000
4081 1996-05-03,33600.000000,33600.000000,33550.000000,33550.000000,33550.000000,7000
4082 1996-05-06,33500.000000,33800.000000,33500.000000,33800.000000,33800.000000,28000
4083 1996-05-07,34000.000000,35600.000000,34000.000000,34900.000000,34900.000000,54000
4084 1996-05-08,34700.000000,34700.000000,33000.000000,33400.000000,33400.000000,68000
4085 1996-05-09,33400.000000,36000.000000,33100.000000,35000.000000,35000.000000,38000
4086 1996-05-10,36000.000000,36000.000000,35100.000000,35400.000000,35400.000000,70000
4087 1996-05-13,35700.000000,35700.000000,34850.000000,35300.000000,35300.000000,20000
4088 1996-05-14,35600.000000,35600.000000,34900.000000,35200.000000,35200.000000,22000
4089 1996-05-15,35300.000000,35300.000000,34650.000000,34650.000000,34650.000000,9000
4090 1996-05-16,34800.000000,34800.000000,33700.000000,33700.000000,33700.000000,8000
4091 1996-05-17,34200.000000,34400.000000,34000.000000,34100.000000,34100.000000,7000
4092 1996-05-20,34300.000000,34400.000000,34000.000000,34000.000000,34000.000000,11000
4093 1996-05-21,34000.000000,34000.000000,33700.000000,33700.000000,33700.000000,5000
4094 1996-05-22,33500.000000,33600.000000,33100.000000,33100.000000,33100.000000,5000
4095 1996-05-23,33000.000000,33000.000000,32900.000000,32900.000000,32900.000000,6000
4096 1996-05-24,32800.000000,32800.000000,32400.000000,32400.000000,32400.000000,10000
4097 1996-05-28,32600.000000,33000.000000,31800.000000,31800.000000,31800.000000,30000
4098 1996-05-29,31500.000000,31600.000000,31300.000000,31400.000000,31400.000000,12000
4099 1996-05-30,31000.000000,31100.000000,30400.000000,30600.000000,30600.000000,41000
4100 1996-05-31,30100.000000,30500.000000,30000.000000,30500.000000,30500.000000,48000
4101 1996-06-03,30500.000000,30500.000000,30100.000000,30100.000000,30100.000000,12000
4102 1996-06-04,30100.000000,31900.000000,30100.000000,31900.000000,31900.000000,29000
4103 1996-06-05,32000.000000,32700.000000,32000.000000,32600.000000,32600.000000,30000
4104 1996-06-06,32700.000000,32800.000000,32400.000000,32400.000000,32400.000000,11000
4105 1996-06-07,32100.000000,32400.000000,32000.000000,32400.000000,32400.000000,6000
4106 1996-06-10,32600.000000,32650.000000,31900.000000,31900.000000,31900.000000,9000
4107 1996-06-11,31950.000000,32500.000000,31950.000000,32400.000000,32400.000000,10000
4108 1996-06-12,32500.000000,33000.000000,32500.000000,33000.000000,33000.000000,19000
4109 1996-06-13,33100.000000,33200.000000,33100.000000,33100.000000,33100.000000,8000
4110 1996-06-14,33100.000000,33100.000000,33100.000000,33100.000000,33100.000000,7000
4111 1996-06-17,32900.000000,32900.000000,32650.000000,32655.000000,32655.000000,5000
4112 1996-06-18,32600.000000,32600.000000,32600.000000,32600.000000,32600.000000,1000
4113 1996-06-19,32300.000000,32300.000000,32200.000000,32200.000000,32200.000000,5000
4114 1996-06-20,32000.000000,32000.000000,31200.000000,31200.000000,31200.000000,7000
4115 1996-06-21,30800.000000,31000.000000,30700.000000,31000.000000,31000.000000,59000
4116 1996-06-24,31100.000000,31100.000000,30850.000000,30850.000000,30850.000000,18000
4117 1996-06-25,30900.000000,31000.000000,30200.000000,30600.000000,30600.000000,58000
4118 1996-06-26,30800.000000,30900.000000,30500.000000,30700.000000,30700.000000,13000
4119 1996-06-27,30500.000000,30500.000000,30100.000000,30200.000000,30200.000000,14000
4120 1996-06-28,30500.000000,30700.000000,30400.000000,30700.000000,30700.000000,11000
4121 1996-07-01,31200.000000,31900.000000,31200.000000,31900.000000,31900.000000,3000
4122 1996-07-02,32500.000000,32750.000000,32300.000000,32750.000000,32750.000000,7000
4123 1996-07-03,32600.000000,32600.000000,31750.000000,31950.000000,31950.000000,10000
4124 1996-07-05,31500.000000,31650.000000,31000.000000,31000.000000,31000.000000,10000
4125 1996-07-08,30900.000000,32200.000000,30800.000000,31600.000000,31600.000000,22000
4126 1996-07-09,31500.000000,32000.000000,31000.000000,32000.000000,32000.000000,23000
4127 1996-07-10,32000.000000,32000.000000,31400.000000,31500.000000,31500.000000,12000
4128 1996-07-11,31300.000000,31300.000000,30900.000000,31100.000000,31100.000000,12000
4129 1996-07-12,31200.000000,31800.000000,31200.000000,31275.000000,31275.000000,12000
4130 1996-07-15,31200.000000,31200.000000,31100.000000,31150.000000,31150.000000,20000
4131 1996-07-16,31150.000000,31700.000000,30500.000000,31200.000000,31200.000000,34000
4132 1996-07-17,31150.000000,32000.000000,31150.000000,31950.000000,31950.000000,20000
4133 1996-07-18,32000.000000,32200.000000,32000.000000,32200.000000,32200.000000,8000
4134 1996-07-19,32200.000000,32200.000000,31800.000000,31800.000000,31800.000000,15000
4135 1996-07-22,31500.000000,31505.000000,31500.000000,31505.000000,31505.000000,6000
4136 1996-07-23,31500.000000,31800.000000,31000.000000,31000.000000,31000.000000,10000
4137 1996-07-24,30700.000000,30700.000000,30700.000000,30700.000000,30700.000000,1000
4138 1996-07-25,30800.000000,31100.000000,30800.000000,30800.000000,30800.000000,16000
4139 1996-07-26,30600.000000,31400.000000,30500.000000,31400.000000,31400.000000,12000
4140 1996-07-29,31200.000000,31200.000000,31100.000000,31100.000000,31100.000000,3000
4141 1996-07-30,31100.000000,31300.000000,30800.000000,30800.000000,30800.000000,28000
4142 1996-07-31,30700.000000,30900.000000,30500.000000,30900.000000,30900.000000,26000
4143 1996-08-01,30800.000000,31000.000000,30700.000000,31000.000000,31000.000000,15000
4144 1996-08-02,31200.000000,31400.000000,31000.000000,31400.000000,31400.000000,10000
4145 1996-08-05,31500.000000,31500.000000,31300.000000,31300.000000,31300.000000,5000
4146 1996-08-06,30900.000000,31200.000000,30800.000000,31200.000000,31200.000000,12000
4147 1996-08-07,31200.000000,31200.000000,30900.000000,31200.000000,31200.000000,8000
4148 1996-08-08,31100.000000,31200.000000,31100.000000,31200.000000,31200.000000,3000
4149 1996-08-09,31000.000000,31200.000000,31000.000000,31100.000000,31100.000000,10000
4150 1996-08-12,31100.000000,31200.000000,31100.000000,31200.000000,31200.000000,7000
4151 1996-08-13,31000.000000,31025.000000,31000.000000,31000.000000,31000.000000,11000
4152 1996-08-14,31100.000000,32500.000000,31100.000000,32500.000000,32500.000000,34000
4153 1996-08-15,32400.000000,33400.000000,32400.000000,33400.000000,33400.000000,30000
4154 1996-08-16,33400.000000,33500.000000,32900.000000,32900.000000,32900.000000,12000
4155 1996-08-19,33100.000000,33100.000000,32400.000000,32400.000000,32400.000000,9000
4156 1996-08-20,32500.000000,32600.000000,31800.000000,32000.000000,32000.000000,10000
4157 1996-08-21,32000.000000,32000.000000,32000.000000,32000.000000,32000.000000,1000
4158 1996-08-22,32200.000000,32200.000000,31800.000000,31800.000000,31800.000000,8000
4159 1996-08-23,32000.000000,32000.000000,32000.000000,32000.000000,32000.000000,1000
4160 1996-08-26,31900.000000,31900.000000,31600.000000,31700.000000,31700.000000,4000
4161 1996-08-27,31800.000000,31800.000000,31500.000000,31500.000000,31500.000000,5000
4162 1996-08-28,31500.000000,31500.000000,31300.000000,31400.000000,31400.000000,5000
4163 1996-08-29,31200.000000,31200.000000,31000.000000,31200.000000,31200.000000,14000
4164 1996-08-30,31200.000000,31300.000000,31000.000000,31300.000000,31300.000000,18000
4165 1996-09-03,31100.000000,31400.000000,31000.000000,31300.000000,31300.000000,7000
4166 1996-09-04,31500.000000,31550.000000,31500.000000,31550.000000,31550.000000,3000
4167 1996-09-05,31400.000000,31500.000000,31400.000000,31500.000000,31500.000000,2000
4168 1996-09-06,31500.000000,31700.000000,31500.000000,31700.000000,31700.000000,8000
4169 1996-09-09,31700.000000,32200.000000,31700.000000,32100.000000,32100.000000,27000
4170 1996-09-10,32000.000000,32000.000000,31700.000000,31700.000000,31700.000000,8000
4171 1996-09-11,31800.000000,32000.000000,31800.000000,32000.000000,32000.000000,7000
4172 1996-09-12,32000.000000,32050.000000,32000.000000,32000.000000,32000.000000,8000
4173 1996-09-13,32200.000000,32400.000000,32150.000000,32150.000000,32150.000000,16000
4174 1996-09-16,32300.000000,32800.000000,32100.000000,32800.000000,32800.000000,33000
4175 1996-09-17,32600.000000,32700.000000,32200.000000,32700.000000,32700.000000,15000
4176 1996-09-18,32600.000000,32600.000000,32500.000000,32600.000000,32600.000000,12000
4177 1996-09-19,32500.000000,32700.000000,32400.000000,32700.000000,32700.000000,13000
4178 1996-09-20,32800.000000,32800.000000,32800.000000,32800.000000,32800.000000,3000
4179 1996-09-23,32600.000000,32600.000000,32500.000000,32500.000000,32500.000000,3000
4180 1996-09-24,32500.000000,32500.000000,32200.000000,32400.000000,32400.000000,7000
4181 1996-09-25,32300.000000,32350.000000,32300.000000,32350.000000,32350.000000,4000
4182 1996-09-26,32300.000000,32300.000000,32200.000000,32200.000000,32200.000000,11000
4183 1996-09-27,32100.000000,32200.000000,32100.000000,32200.000000,32200.000000,4000
4184 1996-09-30,32200.000000,32300.000000,32150.000000,32150.000000,32150.000000,7000
4185 1996-10-01,32100.000000,32100.000000,32000.000000,32000.000000,32000.000000,9000
4186 1996-10-02,32100.000000,32200.000000,32000.000000,32100.000000,32100.000000,18000
4187 1996-10-03,32200.000000,32200.000000,32100.000000,32100.000000,32100.000000,9000
4188 1996-10-04,32100.000000,32200.000000,32100.000000,32200.000000,32200.000000,38000
4189 1996-10-07,32200.000000,32200.000000,32000.000000,32000.000000,32000.000000,12000
4190 1996-10-08,31900.000000,32000.000000,31800.000000,31900.000000,31900.000000,16000
4191 1996-10-09,31800.000000,32100.000000,31750.000000,31900.000000,31900.000000,21000
4192 1996-10-10,31800.000000,31900.000000,31800.000000,31900.000000,31900.000000,5000
4193 1996-10-11,32000.000000,32100.000000,32000.000000,32100.000000,32100.000000,14000
4194 1996-10-14,32000.000000,32000.000000,31900.000000,31900.000000,31900.000000,12000
4195 1996-10-15,31800.000000,31800.000000,31500.000000,31700.000000,31700.000000,144000
4196 1996-10-16,31800.000000,32300.000000,31800.000000,32300.000000,32300.000000,19000
4197 1996-10-17,32300.000000,32500.000000,32300.000000,32500.000000,32500.000000,13000
4198 1996-10-18,32600.000000,32700.000000,32500.000000,32500.000000,32500.000000,9000
4199 1996-10-21,32500.000000,32500.000000,32200.000000,32300.000000,32300.000000,7000
4200 1996-10-22,32500.000000,32700.000000,32500.000000,32600.000000,32600.000000,22000
4201 1996-10-23,32400.000000,32400.000000,32200.000000,32400.000000,32400.000000,10000
4202 1996-10-24,32500.000000,32600.000000,32500.000000,32600.000000,32600.000000,4000
4203 1996-10-25,32700.000000,32800.000000,32700.000000,32700.000000,32700.000000,5000
4204 1996-10-28,32700.000000,32700.000000,32550.000000,32550.000000,32550.000000,9000
4205 1996-10-29,32400.000000,32450.000000,32300.000000,32400.000000,32400.000000,41000
4206 1996-10-30,32350.000000,32450.000000,32350.000000,32450.000000,32450.000000,3000
4207 1996-10-31,32350.000000,32400.000000,32350.000000,32400.000000,32400.000000,4000
4208 1996-11-01,32600.000000,32600.000000,32350.000000,32350.000000,32350.000000,5000
4209 1996-11-04,32300.000000,32500.000000,32300.000000,32350.000000,32350.000000,7000
4210 1996-11-05,32700.000000,33100.000000,32700.000000,33000.000000,33000.000000,29000
4211 1996-11-06,33100.000000,33200.000000,32700.000000,32900.000000,32900.000000,15000
4212 1996-11-07,32900.000000,33000.000000,32800.000000,32800.000000,32800.000000,14000
4213 1996-11-08,32800.000000,32900.000000,32700.000000,32900.000000,32900.000000,8000
4214 1996-11-11,32800.000000,33100.000000,32800.000000,33100.000000,33100.000000,25000
4215 1996-11-12,33200.000000,33700.000000,33200.000000,33500.000000,33500.000000,24000
4216 1996-11-13,33800.000000,33900.000000,33200.000000,33300.000000,33300.000000,38000
4217 1996-11-14,33400.000000,33400.000000,33400.000000,33400.000000,33400.000000,1000
4218 1996-11-15,33300.000000,33300.000000,32900.000000,33000.000000,33000.000000,15000
4219 1996-11-18,33000.000000,33200.000000,33000.000000,33200.000000,33200.000000,20000
4220 1996-11-19,33200.000000,33400.000000,33200.000000,33400.000000,33400.000000,5000
4221 1996-11-20,33400.000000,33400.000000,33400.000000,33400.000000,33400.000000,1000
4222 1996-11-21,33400.000000,33400.000000,33200.000000,33200.000000,33200.000000,5000
4223 1996-11-22,33300.000000,33300.000000,33100.000000,33200.000000,33200.000000,7000
4224 1996-11-25,33000.000000,33200.000000,33000.000000,33200.000000,33200.000000,17000
4225 1996-11-26,33100.000000,33100.000000,32700.000000,32700.000000,32700.000000,52000
4226 1996-11-27,32700.000000,33200.000000,32700.000000,33200.000000,33200.000000,10000
4227 1996-11-29,33000.000000,33200.000000,33000.000000,33200.000000,33200.000000,6000
4228 1996-12-02,33200.000000,33400.000000,33100.000000,33300.000000,33300.000000,19000
4229 1996-12-03,33200.000000,33200.000000,32900.000000,33000.000000,33000.000000,10000
4230 1996-12-04,32800.000000,32800.000000,32700.000000,32700.000000,32700.000000,7000
4231 1996-12-05,32600.000000,32800.000000,32600.000000,32800.000000,32800.000000,8000
4232 1996-12-06,32600.000000,32900.000000,32200.000000,32600.000000,32600.000000,20000
4233 1996-12-09,33000.000000,33200.000000,33000.000000,33200.000000,33200.000000,17000
4234 1996-12-10,33200.000000,33400.000000,33200.000000,33200.000000,33200.000000,22000
4235 1996-12-11,33100.000000,33500.000000,33100.000000,33300.000000,33300.000000,20000
4236 1996-12-12,33400.000000,33500.000000,33000.000000,33100.000000,33100.000000,24000
4237 1996-12-13,32900.000000,33100.000000,32900.000000,33000.000000,33000.000000,12000
4238 1996-12-16,32900.000000,33100.000000,32900.000000,32900.000000,32900.000000,18000
4239 1996-12-17,32700.000000,32800.000000,32600.000000,32700.000000,32700.000000,30000
4240 1996-12-18,32900.000000,33100.000000,32900.000000,33100.000000,33100.000000,13000
4241 1996-12-19,33200.000000,33600.000000,33100.000000,33600.000000,33600.000000,24000
4242 1996-12-20,33400.000000,33700.000000,33400.000000,33510.000000,33510.000000,34000
4243 1996-12-23,33300.000000,33300.000000,33100.000000,33100.000000,33100.000000,5000
4244 1996-12-24,33100.000000,33600.000000,33100.000000,33600.000000,33600.000000,20000
4245 1996-12-26,33700.000000,36500.000000,33700.000000,34700.000000,34700.000000,53000
4246 1996-12-27,34600.000000,34600.000000,34500.000000,34600.000000,34600.000000,7000
4247 1996-12-30,34500.000000,34600.000000,34100.000000,34400.000000,34400.000000,19000
4248 1996-12-31,34400.000000,34400.000000,34000.000000,34100.000000,34100.000000,29000
4249 1997-01-02,33900.000000,33900.000000,33200.000000,33400.000000,33400.000000,21000
4250 1997-01-03,33400.000000,33800.000000,33400.000000,33700.000000,33700.000000,19000
4251 1997-01-06,33600.000000,33600.000000,33500.000000,33500.000000,33500.000000,5000
4252 1997-01-07,33400.000000,33400.000000,33200.000000,33200.000000,33200.000000,14000
4253 1997-01-08,33500.000000,33500.000000,33000.000000,33300.000000,33300.000000,20000
4254 1997-01-09,33300.000000,33700.000000,33300.000000,33700.000000,33700.000000,17000
4255 1997-01-10,33500.000000,33650.000000,33400.000000,33650.000000,33650.000000,15000
4256 1997-01-13,33450.000000,33600.000000,33300.000000,33300.000000,33300.000000,19000
4257 1997-01-14,33500.000000,34800.000000,33500.000000,34300.000000,34300.000000,41000
4258 1997-01-15,34200.000000,34500.000000,34000.000000,34300.000000,34300.000000,24000
4259 1997-01-16,34500.000000,34500.000000,34300.000000,34300.000000,34300.000000,17000
4260 1997-01-17,34305.000000,34700.000000,34305.000000,34700.000000,34700.000000,23000
4261 1997-01-20,34600.000000,34850.000000,34300.000000,34650.000000,34650.000000,19000
4262 1997-01-21,34700.000000,34800.000000,34500.000000,34700.000000,34700.000000,29000
4263 1997-01-22,34800.000000,35100.000000,34600.000000,34900.000000,34900.000000,24000
4264 1997-01-23,34700.000000,34900.000000,34500.000000,34500.000000,34500.000000,17000
4265 1997-01-24,34400.000000,34400.000000,34000.000000,34100.000000,34100.000000,27000
4266 1997-01-27,34100.000000,34300.000000,33900.000000,33900.000000,33900.000000,12000
4267 1997-01-28,34100.000000,34200.000000,33900.000000,33900.000000,33900.000000,24000
4268 1997-01-29,34000.000000,34800.000000,34000.000000,34800.000000,34800.000000,13000
4269 1997-01-30,34800.000000,34900.000000,34600.000000,34600.000000,34600.000000,8000
4270 1997-01-31,34400.000000,34800.000000,34400.000000,34800.000000,34800.000000,12000
4271 1997-02-03,34700.000000,34800.000000,34500.000000,34800.000000,34800.000000,11000
4272 1997-02-04,34800.000000,35000.000000,34800.000000,34900.000000,34900.000000,8000
4273 1997-02-05,35100.000000,35800.000000,35100.000000,35300.000000,35300.000000,26000
4274 1997-02-06,35400.000000,35400.000000,35100.000000,35200.000000,35200.000000,5000
4275 1997-02-07,35400.000000,36000.000000,35400.000000,35800.000000,35800.000000,46000
4276 1997-02-10,35900.000000,36000.000000,35900.000000,36000.000000,36000.000000,4000
4277 1997-02-11,36000.000000,36000.000000,35700.000000,35800.000000,35800.000000,5000
4278 1997-02-12,35600.000000,36500.000000,35600.000000,36400.000000,36400.000000,21000
4279 1997-02-13,36800.000000,37400.000000,36800.000000,37000.000000,37000.000000,27000
4280 1997-02-14,37000.000000,37000.000000,36400.000000,36400.000000,36400.000000,13000
4281 1997-02-18,36100.000000,36100.000000,35700.000000,35700.000000,35700.000000,20000
4282 1997-02-19,36000.000000,36300.000000,35600.000000,36300.000000,36300.000000,78000
4283 1997-02-20,36500.000000,36500.000000,35900.000000,35900.000000,35900.000000,11000
4284 1997-02-21,36000.000000,36300.000000,35800.000000,36000.000000,36000.000000,16000
4285 1997-02-24,36000.000000,36100.000000,35900.000000,36100.000000,36100.000000,5000
4286 1997-02-25,36200.000000,36200.000000,36000.000000,36200.000000,36200.000000,11000
4287 1997-02-26,36200.000000,36200.000000,36000.000000,36000.000000,36000.000000,9000
4288 1997-02-27,35900.000000,36000.000000,35800.000000,35900.000000,35900.000000,9000
4289 1997-02-28,35500.000000,35550.000000,35350.000000,35500.000000,35500.000000,13000
4290 1997-03-03,35400.000000,36000.000000,35400.000000,36000.000000,36000.000000,17000
4291 1997-03-04,36000.000000,36100.000000,35800.000000,35800.000000,35800.000000,7000
4292 1997-03-05,35900.000000,36300.000000,35900.000000,36300.000000,36300.000000,6000
4293 1997-03-06,36500.000000,37600.000000,36300.000000,36400.000000,36400.000000,27000
4294 1997-03-07,37000.000000,37400.000000,36900.000000,37300.000000,37300.000000,20000
4295 1997-03-10,37200.000000,37300.000000,36800.000000,37300.000000,37300.000000,22000
4296 1997-03-11,37200.000000,37200.000000,36900.000000,37200.000000,37200.000000,13000
4297 1997-03-12,37300.000000,37700.000000,37300.000000,37300.000000,37300.000000,20000
4298 1997-03-13,37200.000000,37200.000000,36800.000000,36800.000000,36800.000000,9000
4299 1997-03-14,36900.000000,37300.000000,36900.000000,36900.000000,36900.000000,8000
4300 1997-03-17,36700.000000,36700.000000,36200.000000,36400.000000,36400.000000,37000
4301 1997-03-18,36300.000000,36500.000000,36000.000000,36200.000000,36200.000000,28000
4302 1997-03-19,36200.000000,37300.000000,36200.000000,37300.000000,37300.000000,20000
4303 1997-03-20,37000.000000,37300.000000,37000.000000,37100.000000,37100.000000,9000
4304 1997-03-21,37200.000000,37400.000000,37200.000000,37400.000000,37400.000000,21000
4305 1997-03-24,37400.000000,37400.000000,36600.000000,37100.000000,37100.000000,20000
4306 1997-03-25,37000.000000,37800.000000,36900.000000,37600.000000,37600.000000,29000
4307 1997-03-26,37700.000000,37700.000000,37700.000000,37700.000000,37700.000000,13000
4308 1997-03-27,37800.000000,37900.000000,37300.000000,37300.000000,37300.000000,18000
4309 1997-03-31,37500.000000,37500.000000,36200.000000,36200.000000,36200.000000,42000
4310 1997-04-01,36400.000000,36400.000000,36200.000000,36400.000000,36400.000000,13000
4311 1997-04-02,36400.000000,36400.000000,36100.000000,36100.000000,36100.000000,18000
4312 1997-04-03,36000.000000,36200.000000,35900.000000,36000.000000,36000.000000,7000
4313 1997-04-04,36100.000000,36700.000000,36000.000000,36600.000000,36600.000000,14000
4314 1997-04-07,36700.000000,37800.000000,36700.000000,37700.000000,37700.000000,37000
4315 1997-04-08,37500.000000,37700.000000,37500.000000,37600.000000,37600.000000,16000
4316 1997-04-09,37300.000000,37300.000000,36600.000000,37000.000000,37000.000000,58000
4317 1997-04-10,37100.000000,37300.000000,37100.000000,37300.000000,37300.000000,12000
4318 1997-04-11,37300.000000,37300.000000,36300.000000,36800.000000,36800.000000,24000
4319 1997-04-14,36900.000000,37200.000000,36600.000000,37100.000000,37100.000000,23000
4320 1997-04-15,37300.000000,37600.000000,37300.000000,37600.000000,37600.000000,36000
4321 1997-04-16,37500.000000,37800.000000,37300.000000,37800.000000,37800.000000,16000
4322 1997-04-17,37800.000000,37900.000000,37700.000000,37700.000000,37700.000000,9000
4323 1997-04-18,37700.000000,37900.000000,37400.000000,37900.000000,37900.000000,19000
4324 1997-04-21,37900.000000,37900.000000,37700.000000,37700.000000,37700.000000,3000
4325 1997-04-22,37600.000000,37900.000000,37600.000000,37600.000000,37600.000000,53000
4326 1997-04-23,37800.000000,37900.000000,37700.000000,37700.000000,37700.000000,13000
4327 1997-04-24,37700.000000,37800.000000,37600.000000,37600.000000,37600.000000,26000
4328 1997-04-25,37500.000000,37750.000000,37500.000000,37750.000000,37750.000000,4000
4329 1997-04-28,37800.000000,37900.000000,37600.000000,37900.000000,37900.000000,23000
4330 1997-04-29,38000.000000,38500.000000,37900.000000,38000.000000,38000.000000,31000
4331 1997-04-30,38000.000000,38000.000000,37900.000000,38000.000000,38000.000000,20000
4332 1997-05-01,38000.000000,38000.000000,37700.000000,37700.000000,37700.000000,33000
4333 1997-05-02,37700.000000,38000.000000,37700.000000,38000.000000,38000.000000,22000
4334 1997-05-05,38100.000000,39100.000000,38100.000000,39000.000000,39000.000000,15000
4335 1997-05-06,39400.000000,39700.000000,39400.000000,39500.000000,39500.000000,23000
4336 1997-05-07,39500.000000,39500.000000,39000.000000,39000.000000,39000.000000,11000
4337 1997-05-08,38700.000000,39800.000000,38700.000000,39600.000000,39600.000000,31000
4338 1997-05-09,39500.000000,39600.000000,39300.000000,39400.000000,39400.000000,8000
4339 1997-05-12,39600.000000,39800.000000,39300.000000,39700.000000,39700.000000,34000
4340 1997-05-13,39700.000000,39900.000000,39700.000000,39900.000000,39900.000000,12000
4341 1997-05-14,39900.000000,40100.000000,39900.000000,39900.000000,39900.000000,20000
4342 1997-05-15,39800.000000,39800.000000,39700.000000,39700.000000,39700.000000,13000
4343 1997-05-16,39900.000000,40000.000000,39700.000000,40000.000000,40000.000000,16000
4344 1997-05-19,39900.000000,40100.000000,39900.000000,40000.000000,40000.000000,9000
4345 1997-05-20,40000.000000,40300.000000,39600.000000,40300.000000,40300.000000,25000
4346 1997-05-21,40500.000000,41400.000000,40500.000000,41400.000000,41400.000000,15000
4347 1997-05-22,42000.000000,42200.000000,42000.000000,42100.000000,42100.000000,33000
4348 1997-05-23,42200.000000,43000.000000,42200.000000,42700.000000,42700.000000,37000
4349 1997-05-27,42700.000000,44100.000000,42700.000000,43000.000000,43000.000000,51000
4350 1997-05-28,43000.000000,43000.000000,42600.000000,42600.000000,42600.000000,19000
4351 1997-05-29,42400.000000,42500.000000,42100.000000,42300.000000,42300.000000,14000
4352 1997-05-30,42200.000000,43000.000000,42200.000000,43000.000000,43000.000000,8000
4353 1997-06-02,43200.000000,43600.000000,43000.000000,43000.000000,43000.000000,31000
4354 1997-06-03,43000.000000,43000.000000,42800.000000,42800.000000,42800.000000,7000
4355 1997-06-04,43100.000000,43600.000000,43100.000000,43500.000000,43500.000000,16000
4356 1997-06-05,43700.000000,44600.000000,43700.000000,44600.000000,44600.000000,15000
4357 1997-06-06,44800.000000,45800.000000,44800.000000,45400.000000,45400.000000,32000
4358 1997-06-09,45700.000000,46200.000000,45700.000000,46000.000000,46000.000000,23000
4359 1997-06-10,46400.000000,47000.000000,46100.000000,46900.000000,46900.000000,39000
4360 1997-06-11,47000.000000,47300.000000,46900.000000,47005.000000,47005.000000,37000
4361 1997-06-12,47400.000000,47600.000000,47100.000000,47500.000000,47500.000000,28000
4362 1997-06-13,48000.000000,48600.000000,47900.000000,48600.000000,48600.000000,32000
4363 1997-06-16,48100.000000,48100.000000,45500.000000,46100.000000,46100.000000,58000
4364 1997-06-17,46300.000000,46600.000000,46000.000000,46400.000000,46400.000000,20000
4365 1997-06-18,46700.000000,47400.000000,46600.000000,47400.000000,47400.000000,17000
4366 1997-06-19,47800.000000,47900.000000,47700.000000,47900.000000,47900.000000,16000
4367 1997-06-20,47900.000000,47900.000000,47000.000000,47000.000000,47000.000000,19000
4368 1997-06-23,47100.000000,47400.000000,47100.000000,47400.000000,47400.000000,4000
4369 1997-06-24,47500.000000,47900.000000,47500.000000,47800.000000,47800.000000,19000
4370 1997-06-25,47900.000000,47900.000000,47700.000000,47700.000000,47700.000000,23000
4371 1997-06-26,47800.000000,47800.000000,47400.000000,47500.000000,47500.000000,11000
4372 1997-06-27,47700.000000,47700.000000,47500.000000,47600.000000,47600.000000,6000
4373 1997-06-30,47500.000000,47500.000000,47000.000000,47200.000000,47200.000000,12000
4374 1997-07-01,47400.000000,47400.000000,47200.000000,47400.000000,47400.000000,11000
4375 1997-07-02,47500.000000,47600.000000,47500.000000,47600.000000,47600.000000,10000
4376 1997-07-03,47400.000000,47400.000000,47100.000000,47200.000000,47200.000000,7000
4377 1997-07-07,47500.000000,47500.000000,47100.000000,47500.000000,47500.000000,9000
4378 1997-07-08,47600.000000,47700.000000,47400.000000,47700.000000,47700.000000,12000
4379 1997-07-09,47600.000000,47600.000000,47400.000000,47400.000000,47400.000000,9000
4380 1997-07-10,47500.000000,47500.000000,47000.000000,47100.000000,47100.000000,12000
4381 1997-07-11,46900.000000,47200.000000,46900.000000,47100.000000,47100.000000,12000
4382 1997-07-14,46800.000000,46800.000000,46000.000000,46400.000000,46400.000000,22000
4383 1997-07-15,46500.000000,46500.000000,46200.000000,46400.000000,46400.000000,6000
4384 1997-07-16,46700.000000,48300.000000,46700.000000,47800.000000,47800.000000,28000
4385 1997-07-17,47805.000000,47805.000000,47100.000000,47200.000000,47200.000000,10000
4386 1997-07-18,47000.000000,47000.000000,46200.000000,46400.000000,46400.000000,10000
4387 1997-07-21,46500.000000,47200.000000,46500.000000,47200.000000,47200.000000,19000
4388 1997-07-22,47500.000000,48100.000000,47200.000000,48100.000000,48100.000000,13000
4389 1997-07-23,48100.000000,48100.000000,47600.000000,47700.000000,47700.000000,7000
4390 1997-07-24,47600.000000,47700.000000,47500.000000,47700.000000,47700.000000,5000
4391 1997-07-25,47700.000000,47700.000000,47700.000000,47700.000000,47700.000000,1000
4392 1997-07-28,47800.000000,47800.000000,47600.000000,47600.000000,47600.000000,6000
4393 1997-07-29,47500.000000,47700.000000,47300.000000,47700.000000,47700.000000,10000
4394 1997-07-30,47800.000000,48000.000000,47600.000000,47700.000000,47700.000000,14000
4395 1997-07-31,47500.000000,47500.000000,47200.000000,47200.000000,47200.000000,13000
4396 1997-08-01,47500.000000,47500.000000,47400.000000,47500.000000,47500.000000,11000
4397 1997-08-04,47600.000000,47600.000000,47300.000000,47300.000000,47300.000000,6000
4398 1997-08-05,47100.000000,47200.000000,47100.000000,47200.000000,47200.000000,6000
4399 1997-08-06,47400.000000,47400.000000,47000.000000,47000.000000,47000.000000,13000
4400 1997-08-07,47200.000000,47200.000000,46900.000000,46900.000000,46900.000000,4000
4401 1997-08-08,46600.000000,46600.000000,45500.000000,45500.000000,45500.000000,22000
4402 1997-08-11,45300.000000,45300.000000,44000.000000,44700.000000,44700.000000,30000
4403 1997-08-12,44600.000000,44600.000000,44400.000000,44600.000000,44600.000000,10000
4404 1997-08-13,44700.000000,44700.000000,44300.000000,44600.000000,44600.000000,10000
4405 1997-08-14,44700.000000,44700.000000,44600.000000,44700.000000,44700.000000,8000
4406 1997-08-15,44400.000000,44800.000000,44000.000000,44600.000000,44600.000000,32000
4407 1997-08-18,44605.000000,44700.000000,44300.000000,44505.000000,44505.000000,27000
4408 1997-08-19,44700.000000,45700.000000,44700.000000,45000.000000,45000.000000,49000
4409 1997-08-20,44600.000000,45000.000000,44600.000000,44800.000000,44800.000000,10000
4410 1997-08-21,44600.000000,44600.000000,43800.000000,43900.000000,43900.000000,15000
4411 1997-08-22,43500.000000,43500.000000,42400.000000,43200.000000,43200.000000,28000
4412 1997-08-25,43700.000000,43800.000000,43500.000000,43500.000000,43500.000000,17000
4413 1997-08-26,43500.000000,43500.000000,43500.000000,43500.000000,43500.000000,1000
4414 1997-08-27,43100.000000,43100.000000,43000.000000,43000.000000,43000.000000,3000
4415 1997-08-28,42800.000000,42800.000000,42000.000000,42000.000000,42000.000000,36000
4416 1997-08-29,41700.000000,41700.000000,41300.000000,41500.000000,41500.000000,15000
4417 1997-09-02,41600.000000,42200.000000,41600.000000,42200.000000,42200.000000,45000
4418 1997-09-03,42300.000000,43800.000000,42300.000000,43800.000000,43800.000000,24000
4419 1997-09-04,43600.000000,43650.000000,43300.000000,43650.000000,43650.000000,23000
4420 1997-09-05,43800.000000,43900.000000,43600.000000,43800.000000,43800.000000,12000
4421 1997-09-08,43700.000000,43705.000000,42800.000000,43100.000000,43100.000000,17000
4422 1997-09-09,43400.000000,43500.000000,43100.000000,43500.000000,43500.000000,11000
4423 1997-09-10,43600.000000,43600.000000,42700.000000,42700.000000,42700.000000,17000
4424 1997-09-11,42600.000000,42600.000000,41800.000000,42000.000000,42000.000000,9000
4425 1997-09-12,42400.000000,42500.000000,42200.000000,42500.000000,42500.000000,12000
4426 1997-09-15,42500.000000,42700.000000,42500.000000,42600.000000,42600.000000,5000
4427 1997-09-16,42900.000000,44100.000000,42700.000000,44100.000000,44100.000000,16000
4428 1997-09-17,44600.000000,45000.000000,43900.000000,44300.000000,44300.000000,26000
4429 1997-09-18,44400.000000,44400.000000,43800.000000,44200.000000,44200.000000,7000
4430 1997-09-19,44200.000000,44500.000000,44100.000000,44500.000000,44500.000000,4000
4431 1997-09-22,44400.000000,44600.000000,44100.000000,44600.000000,44600.000000,17000
4432 1997-09-23,44700.000000,45100.000000,44300.000000,45100.000000,45100.000000,21000
4433 1997-09-24,45500.000000,45500.000000,44800.000000,45000.000000,45000.000000,20000
4434 1997-09-25,45200.000000,45200.000000,44900.000000,44900.000000,44900.000000,4000
4435 1997-09-26,44900.000000,45000.000000,44900.000000,44900.000000,44900.000000,4000
4436 1997-09-29,44700.000000,44800.000000,44600.000000,44800.000000,44800.000000,6000
4437 1997-09-30,44800.000000,44800.000000,44800.000000,44800.000000,44800.000000,3000
4438 1997-10-01,44800.000000,44900.000000,44800.000000,44800.000000,44800.000000,7000
4439 1997-10-02,44900.000000,46600.000000,44900.000000,46600.000000,46600.000000,17000
4440 1997-10-03,46800.000000,47200.000000,46000.000000,46000.000000,46000.000000,21000
4441 1997-10-06,46200.000000,46200.000000,45900.000000,46100.000000,46100.000000,7000
4442 1997-10-07,45900.000000,46100.000000,45900.000000,46100.000000,46100.000000,13000
4443 1997-10-08,46100.000000,46100.000000,45600.000000,45650.000000,45650.000000,7000
4444 1997-10-09,45600.000000,45600.000000,45600.000000,45600.000000,45600.000000,3000
4445 1997-10-10,45300.000000,45300.000000,45000.000000,45000.000000,45000.000000,8000
4446 1997-10-13,44700.000000,44700.000000,44500.000000,44500.000000,44500.000000,3000
4447 1997-10-14,44500.000000,45000.000000,44500.000000,45000.000000,45000.000000,13000
4448 1997-10-15,45300.000000,45600.000000,45300.000000,45400.000000,45400.000000,7000
4449 1997-10-16,45500.000000,45500.000000,45200.000000,45200.000000,45200.000000,15000
4450 1997-10-17,45200.000000,45200.000000,44600.000000,44700.000000,44700.000000,10000
4451 1997-10-20,44500.000000,44600.000000,44400.000000,44600.000000,44600.000000,5000
4452 1997-10-21,44900.000000,45100.000000,44800.000000,45000.000000,45000.000000,9000
4453 1997-10-22,44900.000000,44900.000000,44700.000000,44800.000000,44800.000000,5000
4454 1997-10-23,44400.000000,44500.000000,44200.000000,44500.000000,44500.000000,9000
4455 1997-10-24,44800.000000,44900.000000,44600.000000,44800.000000,44800.000000,12000
4456 1997-10-27,44900.000000,45100.000000,43300.000000,43300.000000,43300.000000,21000
4457 1997-10-28,42500.000000,45100.000000,42500.000000,44900.000000,44900.000000,41000
4458 1997-10-29,45300.000000,45300.000000,44400.000000,44500.000000,44500.000000,30000
4459 1997-10-30,44200.000000,44500.000000,44000.000000,44000.000000,44000.000000,11000
4460 1997-10-31,44400.000000,44500.000000,43700.000000,43700.000000,43700.000000,22000
4461 1997-11-03,43900.000000,44300.000000,43900.000000,44300.000000,44300.000000,4000
4462 1997-11-04,44000.000000,44200.000000,43800.000000,44200.000000,44200.000000,11000
4463 1997-11-05,44200.000000,44600.000000,43800.000000,44200.000000,44200.000000,22000
4464 1997-11-06,44100.000000,44100.000000,44100.000000,44100.000000,44100.000000,1000
4465 1997-11-07,43800.000000,44100.000000,43700.000000,43800.000000,43800.000000,8000
4466 1997-11-10,44100.000000,44100.000000,44000.000000,44100.000000,44100.000000,6000
4467 1997-11-11,44000.000000,44000.000000,43700.000000,43800.000000,43800.000000,9000
4468 1997-11-12,44100.000000,44100.000000,43800.000000,43800.000000,43800.000000,9000
4469 1997-11-13,43900.000000,44000.000000,43900.000000,43900.000000,43900.000000,3000
4470 1997-11-14,44100.000000,44400.000000,44100.000000,44400.000000,44400.000000,7000
4471 1997-11-17,44600.000000,46400.000000,44600.000000,45900.000000,45900.000000,25000
4472 1997-11-18,45900.000000,46000.000000,45900.000000,45900.000000,45900.000000,5000
4473 1997-11-19,45905.000000,45905.000000,45700.000000,45705.000000,45705.000000,4000
4474 1997-11-20,45900.000000,46100.000000,45900.000000,46100.000000,46100.000000,52000
4475 1997-11-21,46100.000000,46100.000000,44000.000000,44500.000000,44500.000000,36000
4476 1997-11-24,44500.000000,44700.000000,44500.000000,44700.000000,44700.000000,5000
4477 1997-11-25,44800.000000,44800.000000,44800.000000,44800.000000,44800.000000,2000
4478 1997-11-26,44900.000000,45000.000000,44400.000000,44500.000000,44500.000000,9000
4479 1997-11-28,44800.000000,45300.000000,44800.000000,45300.000000,45300.000000,10000
4480 1997-12-01,45600.000000,46300.000000,45600.000000,46000.000000,46000.000000,18000
4481 1997-12-02,45800.000000,46500.000000,45800.000000,46300.000000,46300.000000,14000
4482 1997-12-03,46200.000000,46300.000000,46200.000000,46200.000000,46200.000000,8000
4483 1997-12-04,46200.000000,46600.000000,46200.000000,46400.000000,46400.000000,5000
4484 1997-12-05,46500.000000,46800.000000,46500.000000,46800.000000,46800.000000,3000
4485 1997-12-08,47100.000000,47100.000000,46400.000000,46700.000000,46700.000000,17000
4486 1997-12-09,46700.000000,46800.000000,46400.000000,46400.000000,46400.000000,12000
4487 1997-12-10,46200.000000,46200.000000,46000.000000,46000.000000,46000.000000,2000
4488 1997-12-11,45700.000000,45700.000000,45600.000000,45600.000000,45600.000000,3000
4489 1997-12-12,45700.000000,45700.000000,45600.000000,45700.000000,45700.000000,6000
4490 1997-12-15,46000.000000,46100.000000,45800.000000,46000.000000,46000.000000,10000
4491 1997-12-16,45900.000000,46300.000000,45900.000000,46100.000000,46100.000000,17000
4492 1997-12-17,46400.000000,46400.000000,46000.000000,46200.000000,46200.000000,16000
4493 1997-12-18,46100.000000,46100.000000,46000.000000,46000.000000,46000.000000,8000
4494 1997-12-19,45900.000000,46100.000000,44800.000000,46000.000000,46000.000000,31000
4495 1997-12-22,46000.000000,46000.000000,45700.000000,45700.000000,45700.000000,13000
4496 1997-12-23,45600.000000,45800.000000,45600.000000,45800.000000,45800.000000,3000
4497 1997-12-24,46000.000000,46100.000000,45700.000000,45700.000000,45700.000000,7000
4498 1997-12-26,45900.000000,46000.000000,45900.000000,46000.000000,46000.000000,2000
4499 1997-12-29,46000.000000,46200.000000,45800.000000,46000.000000,46000.000000,15000
4500 1997-12-30,45800.000000,46100.000000,45700.000000,46000.000000,46000.000000,9000
4501 1997-12-31,45800.000000,46000.000000,45800.000000,46000.000000,46000.000000,12000
4502 1998-01-02,46000.000000,46000.000000,45800.000000,45900.000000,45900.000000,8000
4503 1998-01-05,46400.000000,46600.000000,46000.000000,46600.000000,46600.000000,17000
4504 1998-01-06,46500.000000,46700.000000,46000.000000,46600.000000,46600.000000,32000
4505 1998-01-07,46500.000000,47500.000000,46100.000000,47500.000000,47500.000000,39000
4506 1998-01-08,47300.000000,47400.000000,46900.000000,47400.000000,47400.000000,9000
4507 1998-01-09,47500.000000,47600.000000,47000.000000,47000.000000,47000.000000,23000
4508 1998-01-12,46200.000000,46700.000000,46200.000000,46700.000000,46700.000000,23000
4509 1998-01-13,46800.000000,47000.000000,46700.000000,47000.000000,47000.000000,23000
4510 1998-01-14,47000.000000,47000.000000,46700.000000,46900.000000,46900.000000,30000
4511 1998-01-15,46800.000000,47200.000000,46800.000000,47200.000000,47200.000000,17000
4512 1998-01-16,47300.000000,47600.000000,47200.000000,47600.000000,47600.000000,20000
4513 1998-01-20,48100.000000,49100.000000,48000.000000,49100.000000,49100.000000,16000
4514 1998-01-21,49600.000000,50100.000000,49600.000000,50000.000000,50000.000000,23000
4515 1998-01-22,49800.000000,49900.000000,49300.000000,49300.000000,49300.000000,11000
4516 1998-01-23,49400.000000,49600.000000,49300.000000,49500.000000,49500.000000,15000
4517 1998-01-26,49400.000000,49400.000000,49200.000000,49205.000000,49205.000000,6000
4518 1998-01-27,49300.000000,49850.000000,49300.000000,49850.000000,49850.000000,30000
4519 1998-01-28,49900.000000,49900.000000,49900.000000,49900.000000,49900.000000,12000
4520 1998-01-29,50000.000000,50500.000000,50000.000000,50500.000000,50500.000000,39000
4521 1998-01-30,50500.000000,50500.000000,50200.000000,50300.000000,50300.000000,15000
4522 1998-02-02,50800.000000,52000.000000,50800.000000,51900.000000,51900.000000,24000
4523 1998-02-03,52200.000000,52600.000000,52000.000000,52600.000000,52600.000000,27000
4524 1998-02-04,52600.000000,52800.000000,52600.000000,52800.000000,52800.000000,25000
4525 1998-02-05,52900.000000,53400.000000,52900.000000,53100.000000,53100.000000,42000
4526 1998-02-06,53400.000000,53700.000000,53400.000000,53400.000000,53400.000000,30000
4527 1998-02-09,53500.000000,53500.000000,53400.000000,53475.000000,53475.000000,39000
4528 1998-02-10,53475.000000,53600.000000,53400.000000,53600.000000,53600.000000,25000
4529 1998-02-11,53900.000000,54300.000000,53700.000000,54000.000000,54000.000000,28000
4530 1998-02-12,54000.000000,54000.000000,53500.000000,53800.000000,53800.000000,16000
4531 1998-02-13,53600.000000,53900.000000,53600.000000,53900.000000,53900.000000,8000
4532 1998-02-17,54600.000000,55000.000000,54600.000000,54800.000000,54800.000000,23000
4533 1998-02-18,54805.000000,54805.000000,54805.000000,54805.000000,54805.000000,6000
4534 1998-02-19,54800.000000,54800.000000,54600.000000,54700.000000,54700.000000,13000
4535 1998-02-20,54800.000000,54900.000000,54800.000000,54900.000000,54900.000000,12000
4536 1998-02-23,55000.000000,55600.000000,54900.000000,55600.000000,55600.000000,26000
4537 1998-02-24,55600.000000,55700.000000,54900.000000,54900.000000,54900.000000,29000
4538 1998-02-25,55100.000000,55400.000000,55100.000000,55400.000000,55400.000000,9000
4539 1998-02-26,55400.000000,55400.000000,55100.000000,55400.000000,55400.000000,11000
4540 1998-02-27,55400.000000,55800.000000,55400.000000,55800.000000,55800.000000,12000
4541 1998-03-02,55900.000000,56400.000000,55900.000000,56400.000000,56400.000000,15000
4542 1998-03-03,56100.000000,56900.000000,56100.000000,56900.000000,56900.000000,21000
4543 1998-03-04,57200.000000,57500.000000,56900.000000,57500.000000,57500.000000,22000
4544 1998-03-05,57500.000000,57800.000000,57300.000000,57800.000000,57800.000000,16000
4545 1998-03-06,58100.000000,59600.000000,58100.000000,59000.000000,59000.000000,39000
4546 1998-03-09,59200.000000,59600.000000,58700.000000,58710.000000,58710.000000,38000
4547 1998-03-10,59000.000000,60000.000000,58800.000000,60000.000000,60000.000000,15000
4548 1998-03-11,60000.000000,62000.000000,60000.000000,61900.000000,61900.000000,39000
4549 1998-03-12,61800.000000,61800.000000,60000.000000,61200.000000,61200.000000,34000
4550 1998-03-13,61000.000000,61200.000000,59300.000000,59300.000000,59300.000000,32000
4551 1998-03-16,62000.000000,62200.000000,60700.000000,61200.000000,61200.000000,47000
4552 1998-03-17,62000.000000,63300.000000,61800.000000,63300.000000,63300.000000,30000
4553 1998-03-18,63400.000000,64600.000000,63400.000000,64600.000000,64600.000000,31000
4554 1998-03-19,65000.000000,67900.000000,65000.000000,67400.000000,67400.000000,70000
4555 1998-03-20,68200.000000,69500.000000,68200.000000,68800.000000,68800.000000,56000
4556 1998-03-23,68400.000000,68400.000000,67200.000000,67200.000000,67200.000000,38000
4557 1998-03-24,66800.000000,66800.000000,64800.000000,65900.000000,65900.000000,35000
4558 1998-03-25,66200.000000,66800.000000,66000.000000,66100.000000,66100.000000,38000
4559 1998-03-26,66200.000000,67000.000000,66200.000000,67000.000000,67000.000000,19000
4560 1998-03-27,67400.000000,67900.000000,67200.000000,67600.000000,67600.000000,15000
4561 1998-03-30,67700.000000,67700.000000,66300.000000,66300.000000,66300.000000,20000
4562 1998-03-31,66800.000000,67300.000000,66800.000000,67200.000000,67200.000000,12000
4563 1998-04-01,67500.000000,67500.000000,67000.000000,67500.000000,67500.000000,20000
4564 1998-04-02,67500.000000,67500.000000,67000.000000,67000.000000,67000.000000,8000
4565 1998-04-03,67500.000000,67700.000000,67500.000000,67700.000000,67700.000000,19000
4566 1998-04-06,68000.000000,68500.000000,67600.000000,68500.000000,68500.000000,18000
4567 1998-04-07,68700.000000,68700.000000,68400.000000,68600.000000,68600.000000,11000
4568 1998-04-08,68900.000000,69600.000000,68900.000000,69400.000000,69400.000000,11000
4569 1998-04-09,69900.000000,70000.000000,69500.000000,70000.000000,70000.000000,27000
4570 1998-04-13,69000.000000,70000.000000,69000.000000,70000.000000,70000.000000,36000
4571 1998-04-14,70400.000000,70700.000000,70200.000000,70500.000000,70500.000000,28000
4572 1998-04-15,70800.000000,71000.000000,70500.000000,70950.000000,70950.000000,27000
4573 1998-04-16,70700.000000,70700.000000,70500.000000,70500.000000,70500.000000,10000
4574 1998-04-17,70505.000000,70505.000000,70505.000000,70505.000000,70505.000000,14000
4575 1998-04-20,70700.000000,70800.000000,70200.000000,70400.000000,70400.000000,13000
4576 1998-04-21,69900.000000,69900.000000,68700.000000,68700.000000,68700.000000,22000
4577 1998-04-22,68500.000000,68500.000000,67000.000000,67000.000000,67000.000000,22000
4578 1998-04-23,66400.000000,66400.000000,66300.000000,66300.000000,66300.000000,7000
4579 1998-04-24,66300.000000,68400.000000,66300.000000,68100.000000,68100.000000,23000
4580 1998-04-27,67200.000000,67200.000000,65800.000000,66800.000000,66800.000000,14000
4581 1998-04-28,67100.000000,68200.000000,67100.000000,67300.000000,67300.000000,16000
4582 1998-04-29,67300.000000,68000.000000,67300.000000,68000.000000,68000.000000,31000
4583 1998-04-30,68800.000000,69400.000000,68500.000000,68600.000000,68600.000000,26000
4584 1998-05-01,68900.000000,69500.000000,68900.000000,69300.000000,69300.000000,9000
4585 1998-05-04,70000.000000,70000.000000,68000.000000,69100.000000,69100.000000,49000
4586 1998-05-05,69500.000000,69700.000000,69100.000000,69100.000000,69100.000000,16000
4587 1998-05-06,69600.000000,69800.000000,69200.000000,69600.000000,69600.000000,24000
4588 1998-05-07,69875.000000,69900.000000,69600.000000,69900.000000,69900.000000,12000
4589 1998-05-08,69800.000000,70000.000000,69700.000000,70000.000000,70000.000000,24000
4590 1998-05-11,70500.000000,70500.000000,70200.000000,70400.000000,70400.000000,11000
4591 1998-05-12,70200.000000,70400.000000,70000.000000,70100.000000,70100.000000,18000
4592 1998-05-13,70600.000000,70800.000000,70600.000000,70800.000000,70800.000000,14000
4593 1998-05-14,70900.000000,72500.000000,70900.000000,72100.000000,72100.000000,22000
4594 1998-05-15,73800.000000,74500.000000,73200.000000,74000.000000,74000.000000,46000
4595 1998-05-18,74400.000000,74600.000000,72200.000000,72205.000000,72205.000000,20000
4596 1998-05-19,73400.000000,73500.000000,71100.000000,72100.000000,72100.000000,41000
4597 1998-05-20,72500.000000,72500.000000,72000.000000,72200.000000,72200.000000,16000
4598 1998-05-21,72400.000000,72400.000000,72100.000000,72400.000000,72400.000000,15000
4599 1998-05-22,72400.000000,72400.000000,70700.000000,71200.000000,71200.000000,17000
4600 1998-05-26,72000.000000,72000.000000,71400.000000,71405.000000,71405.000000,12000
4601 1998-05-27,70600.000000,70600.000000,70000.000000,70000.000000,70000.000000,18000
4602 1998-05-28,70000.000000,70000.000000,69800.000000,70000.000000,70000.000000,22000
4603 1998-05-29,70000.000000,70700.000000,69700.000000,70700.000000,70700.000000,20000
4604 1998-06-01,70400.000000,70700.000000,70400.000000,70500.000000,70500.000000,11000
4605 1998-06-02,70400.000000,73700.000000,70400.000000,73700.000000,73700.000000,25000
4606 1998-06-03,73000.000000,75600.000000,73000.000000,75600.000000,75600.000000,11000
4607 1998-06-04,75200.000000,76000.000000,74800.000000,76000.000000,76000.000000,22000
4608 1998-06-05,75500.000000,76600.000000,75500.000000,76600.000000,76600.000000,17000
4609 1998-06-08,77600.000000,78400.000000,76300.000000,78000.000000,78000.000000,38000
4610 1998-06-09,77400.000000,78200.000000,77200.000000,78000.000000,78000.000000,44000
4611 1998-06-10,77600.000000,77600.000000,77000.000000,77000.000000,77000.000000,5000
4612 1998-06-11,76800.000000,76900.000000,76200.000000,76600.000000,76600.000000,10000
4613 1998-06-12,76600.000000,77000.000000,75200.000000,76000.000000,76000.000000,15000
4614 1998-06-15,76000.000000,76000.000000,74700.000000,74900.000000,74900.000000,22000
4615 1998-06-16,75000.000000,76900.000000,74700.000000,76900.000000,76900.000000,31000
4616 1998-06-17,77700.000000,80300.000000,77700.000000,78500.000000,78500.000000,44000
4617 1998-06-18,79200.000000,79200.000000,78550.000000,79000.000000,79000.000000,24000
4618 1998-06-19,79000.000000,81000.000000,79000.000000,80900.000000,80900.000000,30000
4619 1998-06-22,83000.000000,84000.000000,77200.000000,77500.000000,77500.000000,204500
4620 1998-06-23,78300.000000,79000.000000,77900.000000,78500.000000,78500.000000,151000
4621 1998-06-24,78700.000000,78700.000000,78100.000000,78200.000000,78200.000000,74000
4622 1998-06-25,78500.000000,78500.000000,77900.000000,78000.000000,78000.000000,126000
4623 1998-06-26,78000.000000,78200.000000,78000.000000,78005.000000,78005.000000,54500
4624 1998-06-29,78400.000000,78500.000000,78300.000000,78400.000000,78400.000000,36000
4625 1998-06-30,78400.000000,78400.000000,78300.000000,78305.000000,78305.000000,26000
4626 1998-07-01,78200.000000,78300.000000,78000.000000,78005.000000,78005.000000,32100
4627 1998-07-02,78200.000000,78200.000000,77500.000000,77500.000000,77500.000000,31000
4628 1998-07-06,77800.000000,78500.000000,77500.000000,78300.000000,78300.000000,68000
4629 1998-07-07,78400.000000,78400.000000,77775.000000,77775.000000,77775.000000,46000
4630 1998-07-08,77800.000000,78000.000000,77400.000000,77900.000000,77900.000000,77000
4631 1998-07-09,77890.000000,77890.000000,77400.000000,77400.000000,77400.000000,20000
4632 1998-07-10,77700.000000,77700.000000,77100.000000,77250.000000,77250.000000,23000
4633 1998-07-13,77200.000000,77200.000000,76650.000000,76800.000000,76800.000000,28000
4634 1998-07-14,76800.000000,77600.000000,76800.000000,77000.000000,77000.000000,84000
4635 1998-07-15,77000.000000,77000.000000,76300.000000,76300.000000,76300.000000,43000
4636 1998-07-16,76200.000000,76200.000000,74700.000000,75800.000000,75800.000000,138300
4637 1998-07-17,75700.000000,75900.000000,75400.000000,75500.000000,75500.000000,86000
4638 1998-07-20,75400.000000,76200.000000,75400.000000,76200.000000,76200.000000,47000
4639 1998-07-21,76700.000000,77000.000000,75000.000000,75000.000000,75000.000000,47000
4640 1998-07-22,74900.000000,74900.000000,73200.000000,73450.000000,73450.000000,102000
4641 1998-07-23,73500.000000,73500.000000,71700.000000,72200.000000,72200.000000,51000
4642 1998-07-24,72500.000000,72500.000000,72100.000000,72100.000000,72100.000000,31500
4643 1998-07-27,71700.000000,71700.000000,70300.000000,70900.000000,70900.000000,53000
4644 1998-07-28,70500.000000,70500.000000,69100.000000,69500.000000,69500.000000,54000
4645 1998-07-29,69600.000000,69900.000000,68700.000000,68700.000000,68700.000000,35000
4646 1998-07-30,68700.000000,69400.000000,68300.000000,69400.000000,69400.000000,83000
4647 1998-07-31,69600.000000,70600.000000,69400.000000,70105.000000,70105.000000,65000
4648 1998-08-03,70300.000000,70900.000000,70300.000000,70850.000000,70850.000000,41000
4649 1998-08-04,70850.000000,70850.000000,69400.000000,69400.000000,69400.000000,52000
4650 1998-08-05,69300.000000,69300.000000,68800.000000,69100.000000,69100.000000,32000
4651 1998-08-06,68900.000000,68900.000000,68000.000000,68005.000000,68005.000000,29000
4652 1998-08-07,68005.000000,69900.000000,68000.000000,69800.000000,69800.000000,42000
4653 1998-08-10,70100.000000,70300.000000,69600.000000,70300.000000,70300.000000,22000
4654 1998-08-11,70000.000000,70000.000000,68700.000000,68900.000000,68900.000000,22000
4655 1998-08-12,68900.000000,69500.000000,68400.000000,69105.000000,69105.000000,32000
4656 1998-08-13,69200.000000,69900.000000,69200.000000,69900.000000,69900.000000,12000
4657 1998-08-14,70000.000000,70000.000000,69700.000000,69710.000000,69710.000000,19000
4658 1998-08-17,69500.000000,69600.000000,69500.000000,69505.000000,69505.000000,16000
4659 1998-08-18,69700.000000,71900.000000,69700.000000,71900.000000,71900.000000,40000
4660 1998-08-19,72100.000000,72800.000000,72100.000000,72310.000000,72310.000000,29000
4661 1998-08-20,72300.000000,72300.000000,71400.000000,71400.000000,71400.000000,17000
4662 1998-08-21,71200.000000,71200.000000,69000.000000,69300.000000,69300.000000,24000
4663 1998-08-24,69300.000000,69400.000000,69300.000000,69400.000000,69400.000000,29000
4664 1998-08-25,69500.000000,70750.000000,69500.000000,70005.000000,70005.000000,22000
4665 1998-08-26,69700.000000,70500.000000,69700.000000,69900.000000,69900.000000,56000
4666 1998-08-27,69000.000000,69000.000000,67500.000000,67890.000000,67890.000000,22000
4667 1998-08-28,67500.000000,67500.000000,64300.000000,64300.000000,64300.000000,45000
4668 1998-08-31,64000.000000,64400.000000,60300.000000,60500.000000,60500.000000,114000
4669 1998-09-01,59800.000000,61400.000000,57700.000000,61400.000000,61400.000000,156000
4670 1998-09-02,62000.000000,65300.000000,62000.000000,64105.000000,64105.000000,123000
4671 1998-09-03,63000.000000,63000.000000,60600.000000,61005.000000,61005.000000,39000
4672 1998-09-04,61500.000000,61600.000000,59300.000000,60000.000000,60000.000000,32000
4673 1998-09-08,64500.000000,64500.000000,60800.000000,61000.000000,61000.000000,77000
4674 1998-09-09,60900.000000,60900.000000,59700.000000,60100.000000,60100.000000,54000
4675 1998-09-10,57300.000000,58200.000000,57300.000000,57700.000000,57700.000000,52000
4676 1998-09-11,57000.000000,57400.000000,57000.000000,57400.000000,57400.000000,86000
4677 1998-09-14,58400.000000,60300.000000,58400.000000,60200.000000,60200.000000,88000
4678 1998-09-15,60200.000000,60205.000000,59200.000000,59200.000000,59200.000000,36000
4679 1998-09-16,59400.000000,60800.000000,58400.000000,60500.000000,60500.000000,150000
4680 1998-09-17,59800.000000,60100.000000,59400.000000,59600.000000,59600.000000,46000
4681 1998-09-18,59600.000000,59600.000000,59000.000000,59000.000000,59000.000000,43000
4682 1998-09-21,58200.000000,59000.000000,58200.000000,59000.000000,59000.000000,34000
4683 1998-09-22,59400.000000,59600.000000,58800.000000,59000.000000,59000.000000,42000
4684 1998-09-23,59400.000000,60800.000000,59300.000000,60800.000000,60800.000000,70000
4685 1998-09-24,61200.000000,61700.000000,60900.000000,60900.000000,60900.000000,59000
4686 1998-09-25,60500.000000,60500.000000,59800.000000,60000.000000,60000.000000,39000
4687 1998-09-28,60700.000000,61300.000000,60500.000000,61000.000000,61000.000000,21000
4688 1998-09-29,61000.000000,61300.000000,60500.000000,61000.000000,61000.000000,33000
4689 1998-09-30,60700.000000,60700.000000,59600.000000,59600.000000,59600.000000,41000
4690 1998-10-01,59000.000000,59100.000000,57900.000000,57900.000000,57900.000000,69000
4691 1998-10-02,57900.000000,59600.000000,57700.000000,59500.000000,59500.000000,53000
4692 1998-10-05,59000.000000,60000.000000,58400.000000,60000.000000,60000.000000,42000
4693 1998-10-06,60500.000000,61000.000000,60200.000000,60800.000000,60800.000000,63000
4694 1998-10-07,60600.000000,60700.000000,59600.000000,59600.000000,59600.000000,56000
4695 1998-10-08,58800.000000,59000.000000,58200.000000,58600.000000,58600.000000,47000
4696 1998-10-09,58800.000000,61900.000000,58600.000000,61605.000000,61605.000000,65000
4697 1998-10-12,62200.000000,66200.000000,62000.000000,62300.000000,62300.000000,64000
4698 1998-10-13,61800.000000,63300.000000,61800.000000,62700.000000,62700.000000,97000
4699 1998-10-14,63100.000000,65600.000000,62900.000000,65600.000000,65600.000000,69000
4700 1998-10-15,65400.000000,67700.000000,65400.000000,67700.000000,67700.000000,100000
4701 1998-10-16,68200.000000,68500.000000,66000.000000,66500.000000,66500.000000,192000
4702 1998-10-19,66000.000000,67000.000000,66000.000000,66100.000000,66100.000000,71000
4703 1998-10-20,66300.000000,66400.000000,65200.000000,65300.000000,65300.000000,81000
4704 1998-10-21,65100.000000,65100.000000,63700.000000,64000.000000,64000.000000,21000
4705 1998-10-22,63600.000000,63600.000000,63000.000000,63400.000000,63400.000000,33000
4706 1998-10-23,63000.000000,63200.000000,62700.000000,62700.000000,62700.000000,21000
4707 1998-10-26,62800.000000,62800.000000,62400.000000,62400.000000,62400.000000,49000
4708 1998-10-27,62500.000000,62800.000000,62300.000000,62300.000000,62300.000000,46000
4709 1998-10-28,62300.000000,62300.000000,62000.000000,62000.000000,62000.000000,28000
4710 1998-10-29,62005.000000,63300.000000,61805.000000,63300.000000,63300.000000,31000
4711 1998-10-30,63700.000000,64500.000000,63700.000000,64500.000000,64500.000000,51000
4712 1998-11-02,64700.000000,65000.000000,64600.000000,64800.000000,64800.000000,72000
4713 1998-11-03,64890.000000,67300.000000,64890.000000,67100.000000,67100.000000,65000
4714 1998-11-04,69500.000000,69800.000000,68600.000000,68600.000000,68600.000000,45000
4715 1998-11-05,68400.000000,68500.000000,68000.000000,68405.000000,68405.000000,24000
4716 1998-11-06,68400.000000,68400.000000,67900.000000,67905.000000,67905.000000,35000
4717 1998-11-09,67705.000000,67705.000000,67600.000000,67610.000000,67610.000000,33000
4718 1998-11-10,67610.000000,67610.000000,67215.000000,67215.000000,67215.000000,16000
4719 1998-11-11,67220.000000,67300.000000,66800.000000,66850.000000,66850.000000,26000
4720 1998-11-12,66700.000000,66700.000000,66300.000000,66700.000000,66700.000000,25000
4721 1998-11-13,66900.000000,66900.000000,66400.000000,66400.000000,66400.000000,12000
4722 1998-11-16,66500.000000,66900.000000,66200.000000,66500.000000,66500.000000,18000
4723 1998-11-17,66400.000000,66900.000000,66300.000000,66900.000000,66900.000000,35000
4724 1998-11-18,67000.000000,67000.000000,66800.000000,66950.000000,66950.000000,19000
4725 1998-11-19,66950.000000,67100.000000,66925.000000,67000.000000,67000.000000,22000
4726 1998-11-20,67200.000000,67400.000000,67200.000000,67400.000000,67400.000000,41000
4727 1998-11-23,67500.000000,70100.000000,67500.000000,70100.000000,70100.000000,48000
4728 1998-11-24,69700.000000,69700.000000,69000.000000,69300.000000,69300.000000,34000
4729 1998-11-25,69300.000000,69400.000000,69300.000000,69300.000000,69300.000000,25000
4730 1998-11-27,69600.000000,69600.000000,69500.000000,69500.000000,69500.000000,9000
4731 1998-11-30,69000.000000,69000.000000,67900.000000,67900.000000,67900.000000,5000
4732 1998-12-01,67200.000000,68300.000000,66800.000000,68055.000000,68055.000000,23000
4733 1998-12-02,67855.000000,67855.000000,67300.000000,67305.000000,67305.000000,31000
4734 1998-12-03,67305.000000,68000.000000,67000.000000,67000.000000,67000.000000,35000
4735 1998-12-04,67400.000000,67400.000000,66600.000000,66800.000000,66800.000000,36000
4736 1998-12-07,67000.000000,67200.000000,66600.000000,66600.000000,66600.000000,11000
4737 1998-12-08,66600.000000,66600.000000,65000.000000,65400.000000,65400.000000,20000
4738 1998-12-09,65200.000000,65200.000000,64000.000000,64000.000000,64000.000000,31000
4739 1998-12-10,64000.000000,64000.000000,63005.000000,63005.000000,63005.000000,12000
4740 1998-12-11,60500.000000,62000.000000,60500.000000,60800.000000,60800.000000,59000
4741 1998-12-14,60600.000000,63200.000000,60200.000000,62800.000000,62800.000000,80000
4742 1998-12-15,63300.000000,63700.000000,63000.000000,63000.000000,63000.000000,64000
4743 1998-12-16,63300.000000,63500.000000,63300.000000,63475.000000,63475.000000,17000
4744 1998-12-17,63000.000000,63300.000000,60000.000000,61700.000000,61700.000000,192500
4745 1998-12-18,61900.000000,61900.000000,60100.000000,60400.000000,60400.000000,104000
4746 1998-12-21,60600.000000,60600.000000,58400.000000,58400.000000,58400.000000,332000
4747 1998-12-22,58400.000000,61300.000000,58400.000000,59600.000000,59600.000000,222000
4748 1998-12-23,59100.000000,64700.000000,59100.000000,64400.000000,64400.000000,121000
4749 1998-12-24,65200.000000,68300.000000,65200.000000,67500.000000,67500.000000,54000
4750 1998-12-28,68000.000000,68600.000000,66600.000000,67600.000000,67600.000000,89000
4751 1998-12-29,67800.000000,68500.000000,67400.000000,68400.000000,68400.000000,49000
4752 1998-12-30,68600.000000,68800.000000,68200.000000,68300.000000,68300.000000,56000
4753 1998-12-31,68400.000000,71000.000000,68400.000000,70000.000000,70000.000000,59000
4754 1999-01-04,70400.000000,70900.000000,69900.000000,70000.000000,70000.000000,195000
4755 1999-01-05,69800.000000,69900.000000,68600.000000,68900.000000,68900.000000,44000
4756 1999-01-06,69000.000000,69000.000000,67900.000000,68300.000000,68300.000000,127000
4757 1999-01-07,66800.000000,67300.000000,65600.000000,66000.000000,66000.000000,54000
4758 1999-01-08,66000.000000,66000.000000,65300.000000,65300.000000,65300.000000,57000
4759 1999-01-11,64800.000000,65000.000000,63500.000000,63800.000000,63800.000000,124000
4760 1999-01-12,63900.000000,64000.000000,63100.000000,63100.000000,63100.000000,47000
4761 1999-01-13,62500.000000,64000.000000,62400.000000,62800.000000,62800.000000,54000
4762 1999-01-14,63100.000000,65800.000000,63100.000000,64600.000000,64600.000000,54000
4763 1999-01-15,65100.000000,65600.000000,64800.000000,65000.000000,65000.000000,73000
4764 1999-01-19,66300.000000,67200.000000,64950.000000,65600.000000,65600.000000,127000
4765 1999-01-20,66500.000000,66500.000000,64200.000000,64500.000000,64500.000000,95000
4766 1999-01-21,64500.000000,64500.000000,63600.000000,63600.000000,63600.000000,49000
4767 1999-01-22,62200.000000,63800.000000,61900.000000,63600.000000,63600.000000,49000
4768 1999-01-25,65900.000000,66100.000000,65200.000000,66000.000000,66000.000000,53000
4769 1999-01-26,66000.000000,66500.000000,64500.000000,66250.000000,66250.000000,55000
4770 1999-01-27,66300.000000,66300.000000,65000.000000,65700.000000,65700.000000,78000
4771 1999-01-28,65500.000000,66000.000000,64600.000000,66000.000000,66000.000000,43000
4772 1999-01-29,66000.000000,66000.000000,65000.000000,65000.000000,65000.000000,55000
4773 1999-02-01,67000.000000,70700.000000,66600.000000,69700.000000,69700.000000,124000
4774 1999-02-02,70200.000000,74900.000000,70200.000000,73800.000000,73800.000000,153000
4775 1999-02-03,73800.000000,77500.000000,73800.000000,76500.000000,76500.000000,92000
4776 1999-02-04,75900.000000,75900.000000,71900.000000,71900.000000,71900.000000,71000
4777 1999-02-05,71100.000000,72700.000000,71100.000000,71600.000000,71600.000000,73000
4778 1999-02-08,73000.000000,73100.000000,72500.000000,73000.000000,73000.000000,32000
4779 1999-02-09,72200.000000,72400.000000,71600.000000,72400.000000,72400.000000,44000
4780 1999-02-10,72800.000000,72900.000000,72300.000000,72300.000000,72300.000000,25000
4781 1999-02-11,72500.000000,72500.000000,72000.000000,72300.000000,72300.000000,36000
4782 1999-02-12,71500.000000,71800.000000,70800.000000,71100.000000,71100.000000,45000
4783 1999-02-16,71900.000000,72100.000000,71700.000000,71900.000000,71900.000000,24000
4784 1999-02-17,71800.000000,71800.000000,71205.000000,71205.000000,71205.000000,12000
4785 1999-02-18,71700.000000,71900.000000,71400.000000,71700.000000,71700.000000,37000
4786 1999-02-19,72000.000000,72100.000000,71500.000000,72000.000000,72000.000000,35000
4787 1999-02-22,72000.000000,72000.000000,71800.000000,72000.000000,72000.000000,39000
4788 1999-02-23,72200.000000,72200.000000,71100.000000,71800.000000,71800.000000,35000
4789 1999-02-24,71900.000000,72000.000000,71300.000000,72000.000000,72000.000000,18000
4790 1999-02-25,71800.000000,71900.000000,71400.000000,71900.000000,71900.000000,18000
4791 1999-02-26,71700.000000,71700.000000,70900.000000,71100.000000,71100.000000,39000
4792 1999-03-01,71200.000000,72000.000000,71200.000000,71800.000000,71800.000000,35000
4793 1999-03-02,71900.000000,73500.000000,71900.000000,72600.000000,72600.000000,38000
4794 1999-03-03,72800.000000,73600.000000,72500.000000,72900.000000,72900.000000,51000
4795 1999-03-04,73000.000000,73500.000000,72800.000000,73450.000000,73450.000000,29000
4796 1999-03-05,73500.000000,73500.000000,72800.000000,73000.000000,73000.000000,48000
4797 1999-03-08,72900.000000,73600.000000,72800.000000,73405.000000,73405.000000,30000
4798 1999-03-09,73100.000000,73400.000000,72600.000000,73000.000000,73000.000000,72000
4799 1999-03-10,73000.000000,74400.000000,73000.000000,73900.000000,73900.000000,49000
4800 1999-03-11,74400.000000,75500.000000,74300.000000,75400.000000,75400.000000,62000
4801 1999-03-12,75900.000000,81100.000000,75900.000000,80300.000000,80300.000000,48000
4802 1999-03-15,79300.000000,79300.000000,75600.000000,75600.000000,75600.000000,36000
4803 1999-03-16,75600.000000,75700.000000,72200.000000,72300.000000,72300.000000,49000
4804 1999-03-17,72195.000000,78500.000000,71300.000000,76600.000000,76600.000000,102000
4805 1999-03-18,76600.000000,79200.000000,76400.000000,79100.000000,79100.000000,48000
4806 1999-03-19,79100.000000,79100.000000,76800.000000,77800.000000,77800.000000,24000
4807 1999-03-22,77300.000000,77300.000000,76800.000000,76900.000000,76900.000000,10000
4808 1999-03-23,76100.000000,76100.000000,73200.000000,73700.000000,73700.000000,34000
4809 1999-03-24,74200.000000,75200.000000,73100.000000,73500.000000,73500.000000,34000
4810 1999-03-25,74500.000000,75600.000000,73900.000000,74300.000000,74300.000000,30000
4811 1999-03-26,74300.000000,74505.000000,73400.000000,73500.000000,73500.000000,15000
4812 1999-03-29,74100.000000,74100.000000,72500.000000,73300.000000,73300.000000,39000
4813 1999-03-30,72400.000000,73000.000000,72100.000000,72300.000000,72300.000000,20000
4814 1999-03-31,73100.000000,73400.000000,71400.000000,71400.000000,71400.000000,51000
4815 1999-04-01,72100.000000,75200.000000,72100.000000,74600.000000,74600.000000,55000
4816 1999-04-05,74400.000000,74400.000000,72700.000000,72700.000000,72700.000000,31000
4817 1999-04-06,72300.000000,72500.000000,71500.000000,72300.000000,72300.000000,33000
4818 1999-04-07,73100.000000,73100.000000,71200.000000,72100.000000,72100.000000,37000
4819 1999-04-08,71700.000000,72600.000000,71100.000000,72300.000000,72300.000000,36000
4820 1999-04-09,72300.000000,72500.000000,72000.000000,72000.000000,72000.000000,21000
4821 1999-04-12,72400.000000,73500.000000,72300.000000,72900.000000,72900.000000,32000
4822 1999-04-13,72600.000000,72900.000000,72100.000000,72300.000000,72300.000000,17000
4823 1999-04-14,72400.000000,74100.000000,72400.000000,73000.000000,73000.000000,23000
4824 1999-04-15,72800.000000,73200.000000,72600.000000,72900.000000,72900.000000,31000
4825 1999-04-16,73000.000000,75400.000000,73000.000000,75300.000000,75300.000000,37000
4826 1999-04-19,76600.000000,76600.000000,74600.000000,74600.000000,74600.000000,20000
4827 1999-04-20,74600.000000,74700.000000,74000.000000,74300.000000,74300.000000,15000
4828 1999-04-21,74500.000000,77600.000000,74500.000000,76300.000000,76300.000000,27000
4829 1999-04-22,76800.000000,77800.000000,76500.000000,77800.000000,77800.000000,19000
4830 1999-04-23,77000.000000,77800.000000,76100.000000,77000.000000,77000.000000,18000
4831 1999-04-26,77200.000000,77500.000000,76900.000000,76900.000000,76900.000000,9000
4832 1999-04-27,76600.000000,77700.000000,76500.000000,77300.000000,77300.000000,38000
4833 1999-04-28,77300.000000,77700.000000,76950.000000,77000.000000,77000.000000,22000
4834 1999-04-29,77000.000000,77000.000000,76100.000000,76300.000000,76300.000000,41000
4835 1999-04-30,77000.000000,78100.000000,76000.000000,76400.000000,76400.000000,50000
4836 1999-05-03,76700.000000,77000.000000,75600.000000,75600.000000,75600.000000,13000
4837 1999-05-04,75000.000000,78600.000000,74700.000000,76900.000000,76900.000000,58000
4838 1999-05-05,76800.000000,77700.000000,76800.000000,77000.000000,77000.000000,33000
4839 1999-05-06,76700.000000,77500.000000,76300.000000,77000.000000,77000.000000,44000
4840 1999-05-07,76700.000000,77800.000000,76200.000000,76600.000000,76600.000000,39000
4841 1999-05-10,76600.000000,77700.000000,76400.000000,77200.000000,77200.000000,29000
4842 1999-05-11,77400.000000,78100.000000,77400.000000,78100.000000,78100.000000,24000
4843 1999-05-12,77900.000000,78200.000000,77700.000000,77700.000000,77700.000000,14000
4844 1999-05-13,77400.000000,77400.000000,76000.000000,76600.000000,76600.000000,37000
4845 1999-05-14,76000.000000,76300.000000,74300.000000,74300.000000,74300.000000,24000
4846 1999-05-17,72800.000000,72800.000000,71200.000000,72300.000000,72300.000000,45000
4847 1999-05-18,73000.000000,73900.000000,73000.000000,73210.000000,73210.000000,39000
4848 1999-05-19,73900.000000,74700.000000,73900.000000,74500.000000,74500.000000,21000
4849 1999-05-20,74400.000000,74700.000000,73300.000000,73400.000000,73400.000000,26000
4850 1999-05-21,73500.000000,73700.000000,73200.000000,73700.000000,73700.000000,28000
4851 1999-05-24,73400.000000,73800.000000,72400.000000,73200.000000,73200.000000,30000
4852 1999-05-25,73300.000000,73300.000000,72500.000000,72800.000000,72800.000000,12000
4853 1999-05-26,72900.000000,72900.000000,71900.000000,72200.000000,72200.000000,39000
4854 1999-05-27,72000.000000,72200.000000,71000.000000,72000.000000,72000.000000,33000
4855 1999-05-28,71600.000000,72200.000000,71600.000000,72000.000000,72000.000000,17000
4856 1999-06-01,71900.000000,71900.000000,71600.000000,71800.000000,71800.000000,7000
4857 1999-06-02,72000.000000,72300.000000,71000.000000,71300.000000,71300.000000,24000
4858 1999-06-03,71900.000000,72000.000000,70300.000000,70700.000000,70700.000000,30000
4859 1999-06-04,71000.000000,71300.000000,70900.000000,71300.000000,71300.000000,17000
4860 1999-06-07,71800.000000,73200.000000,71600.000000,72600.000000,72600.000000,23000
4861 1999-06-08,72800.000000,74400.000000,72800.000000,74205.000000,74205.000000,32000
4862 1999-06-09,74000.000000,74000.000000,72900.000000,72900.000000,72900.000000,10000
4863 1999-06-10,72400.000000,72400.000000,71400.000000,71700.000000,71700.000000,50000
4864 1999-06-11,71800.000000,71800.000000,71000.000000,71500.000000,71500.000000,20000
4865 1999-06-14,71700.000000,71700.000000,70800.000000,70800.000000,70800.000000,6000
4866 1999-06-15,70800.000000,70800.000000,70600.000000,70700.000000,70700.000000,14000
4867 1999-06-16,70900.000000,71600.000000,70600.000000,71600.000000,71600.000000,17000
4868 1999-06-17,71400.000000,71400.000000,70800.000000,70800.000000,70800.000000,17000
4869 1999-06-18,70300.000000,70500.000000,69700.000000,69900.000000,69900.000000,30000
4870 1999-06-21,70000.000000,70500.000000,69700.000000,69700.000000,69700.000000,18000
4871 1999-06-22,69800.000000,70000.000000,68500.000000,68500.000000,68500.000000,23000
4872 1999-06-23,68800.000000,69700.000000,68600.000000,69700.000000,69700.000000,29000
4873 1999-06-24,69300.000000,69400.000000,69000.000000,69000.000000,69000.000000,21000
4874 1999-06-25,69500.000000,69500.000000,68900.000000,69200.000000,69200.000000,15000
4875 1999-06-28,69600.000000,69900.000000,68600.000000,69000.000000,69000.000000,20000
4876 1999-06-29,68600.000000,68800.000000,68500.000000,68800.000000,68800.000000,23000
4877 1999-06-30,68300.000000,69400.000000,68300.000000,68900.000000,68900.000000,30000
4878 1999-07-01,69100.000000,69800.000000,69000.000000,69000.000000,69000.000000,25000
4879 1999-07-02,69200.000000,70200.000000,69200.000000,69600.000000,69600.000000,35000
4880 1999-07-06,70000.000000,73000.000000,70000.000000,73000.000000,73000.000000,113000
4881 1999-07-07,72500.000000,72500.000000,72000.000000,72300.000000,72300.000000,14000
4882 1999-07-08,72300.000000,72700.000000,71600.000000,72200.000000,72200.000000,23000
4883 1999-07-09,72000.000000,72000.000000,71000.000000,71000.000000,71000.000000,23000
4884 1999-07-12,71400.000000,71400.000000,70500.000000,70500.000000,70500.000000,13000
4885 1999-07-13,70000.000000,70200.000000,69800.000000,69950.000000,69950.000000,21000
4886 1999-07-14,70300.000000,71500.000000,70000.000000,71400.000000,71400.000000,25000
4887 1999-07-15,71500.000000,71500.000000,70500.000000,70800.000000,70800.000000,37000
4888 1999-07-16,70600.000000,70600.000000,69900.000000,70300.000000,70300.000000,38000
4889 1999-07-19,70200.000000,70300.000000,69300.000000,69400.000000,69400.000000,19000
4890 1999-07-20,69200.000000,69500.000000,69100.000000,69300.000000,69300.000000,16000
4891 1999-07-21,69300.000000,69300.000000,69000.000000,69000.000000,69000.000000,11000
4892 1999-07-22,69000.000000,69200.000000,68700.000000,68700.000000,68700.000000,20000
4893 1999-07-23,68500.000000,68500.000000,67500.000000,68300.000000,68300.000000,25000
4894 1999-07-26,68200.000000,68200.000000,67200.000000,67500.000000,67500.000000,19000
4895 1999-07-27,67400.000000,69300.000000,67400.000000,69300.000000,69300.000000,46000
4896 1999-07-28,68800.000000,68900.000000,68300.000000,68800.000000,68800.000000,19000
4897 1999-07-29,68200.000000,68200.000000,67400.000000,68200.000000,68200.000000,39500
4898 1999-07-30,68100.000000,68100.000000,67600.000000,67805.000000,67805.000000,19000
4899 1999-08-02,67400.000000,67705.000000,66200.000000,66200.000000,66200.000000,26000
4900 1999-08-03,66200.000000,66200.000000,65000.000000,65000.000000,65000.000000,26000
4901 1999-08-04,64700.000000,65200.000000,64000.000000,64000.000000,64000.000000,20000
4902 1999-08-05,64200.000000,64400.000000,63200.000000,64400.000000,64400.000000,28000
4903 1999-08-06,64000.000000,64200.000000,63700.000000,63700.000000,63700.000000,9000
4904 1999-08-09,63500.000000,63505.000000,63300.000000,63500.000000,63500.000000,29000
4905 1999-08-10,63400.000000,64300.000000,63400.000000,64300.000000,64300.000000,31000
4906 1999-08-11,64900.000000,66300.000000,64800.000000,66300.000000,66300.000000,22000
4907 1999-08-12,66800.000000,67200.000000,66600.000000,66605.000000,66605.000000,15000
4908 1999-08-13,66600.000000,67500.000000,66000.000000,66100.000000,66100.000000,15000
4909 1999-08-16,65700.000000,65700.000000,64600.000000,64950.000000,64950.000000,12000
4910 1999-08-17,65100.000000,65100.000000,63600.000000,63800.000000,63800.000000,30000
4911 1999-08-18,63000.000000,63400.000000,61700.000000,63400.000000,63400.000000,37000
4912 1999-08-19,62800.000000,63000.000000,62400.000000,63000.000000,63000.000000,20000
4913 1999-08-20,62900.000000,63500.000000,62600.000000,63500.000000,63500.000000,17000
4914 1999-08-23,64000.000000,64700.000000,64000.000000,64300.000000,64300.000000,14000
4915 1999-08-24,63900.000000,65200.000000,63900.000000,64400.000000,64400.000000,29000
4916 1999-08-25,64000.000000,64300.000000,63700.000000,64300.000000,64300.000000,21000
4917 1999-08-26,64000.000000,64000.000000,63400.000000,63500.000000,63500.000000,6000
4918 1999-08-27,64000.000000,64200.000000,64000.000000,64000.000000,64000.000000,11000
4919 1999-08-30,64000.000000,64000.000000,63705.000000,63705.000000,63705.000000,6000
4920 1999-08-31,63800.000000,64200.000000,63600.000000,64200.000000,64200.000000,30000
4921 1999-09-01,64000.000000,64300.000000,63900.000000,64300.000000,64300.000000,23000
4922 1999-09-02,64100.000000,64100.000000,63900.000000,64000.000000,64000.000000,15000
4923 1999-09-03,64500.000000,64700.000000,63500.000000,63700.000000,63700.000000,33000
4924 1999-09-07,63500.000000,63500.000000,63100.000000,63300.000000,63300.000000,10000
4925 1999-09-08,63100.000000,63100.000000,62500.000000,62600.000000,62600.000000,17000
4926 1999-09-09,62400.000000,62700.000000,62000.000000,62700.000000,62700.000000,53000
4927 1999-09-10,62500.000000,62500.000000,61800.000000,61800.000000,61800.000000,24000
4928 1999-09-13,61100.000000,61300.000000,60700.000000,60900.000000,60900.000000,32000
4929 1999-09-14,60100.000000,60800.000000,59500.000000,59800.000000,59800.000000,60000
4930 1999-09-15,60200.000000,60600.000000,59900.000000,60500.000000,60500.000000,31000
4931 1999-09-16,60100.000000,61400.000000,60100.000000,61200.000000,61200.000000,13000
4932 1999-09-17,61400.000000,62700.000000,61400.000000,61900.000000,61900.000000,34000
4933 1999-09-20,62100.000000,62200.000000,61800.000000,61800.000000,61800.000000,7000
4934 1999-09-21,61300.000000,61700.000000,61300.000000,61700.000000,61700.000000,17000
4935 1999-09-22,61200.000000,61200.000000,60000.000000,60500.000000,60500.000000,28000
4936 1999-09-23,60300.000000,60600.000000,60000.000000,60000.000000,60000.000000,30000
4937 1999-09-24,59600.000000,59900.000000,59600.000000,59700.000000,59700.000000,13000
4938 1999-09-27,59600.000000,59600.000000,58000.000000,58200.000000,58200.000000,44000
4939 1999-09-28,57900.000000,57900.000000,56300.000000,56900.000000,56900.000000,36000
4940 1999-09-29,56200.000000,57200.000000,56200.000000,56500.000000,56500.000000,63000
4941 1999-09-30,57000.000000,57100.000000,54600.000000,55000.000000,55000.000000,134000
4942 1999-10-01,55500.000000,56600.000000,55000.000000,55400.000000,55400.000000,77000
4943 1999-10-04,55400.000000,57300.000000,55400.000000,57300.000000,57300.000000,63000
4944 1999-10-05,57500.000000,59400.000000,57400.000000,57800.000000,57800.000000,56000
4945 1999-10-06,58300.000000,58300.000000,57900.000000,58000.000000,58000.000000,67000
4946 1999-10-07,58200.000000,58200.000000,56700.000000,57400.000000,57400.000000,33000
4947 1999-10-08,57200.000000,58200.000000,56900.000000,58200.000000,58200.000000,38000
4948 1999-10-11,57900.000000,58600.000000,57900.000000,58600.000000,58600.000000,13000
4949 1999-10-12,58600.000000,58600.000000,56800.000000,57000.000000,57000.000000,19000
4950 1999-10-13,57500.000000,58900.000000,57400.000000,57600.000000,57600.000000,20000
4951 1999-10-14,57700.000000,57700.000000,56800.000000,57500.000000,57500.000000,15000
4952 1999-10-15,56900.000000,57300.000000,56900.000000,57000.000000,57000.000000,15000
4953 1999-10-18,56800.000000,56900.000000,56100.000000,56200.000000,56200.000000,18000
4954 1999-10-19,56100.000000,57800.000000,56100.000000,56500.000000,56500.000000,45000
4955 1999-10-20,56800.000000,57200.000000,55500.000000,56300.000000,56300.000000,35000
4956 1999-10-21,55800.000000,55800.000000,54300.000000,54500.000000,54500.000000,46000
4957 1999-10-22,54500.000000,55000.000000,54200.000000,54500.000000,54500.000000,74000
4958 1999-10-25,54700.000000,56500.000000,54700.000000,55500.000000,55500.000000,28000
4959 1999-10-26,56100.000000,57400.000000,56000.000000,56000.000000,56000.000000,42000
4960 1999-10-27,56500.000000,57100.000000,56500.000000,57100.000000,57100.000000,24000
4961 1999-10-28,57700.000000,60600.000000,57700.000000,59200.000000,59200.000000,46000
4962 1999-10-29,59600.000000,63900.000000,59100.000000,63900.000000,63900.000000,108000
4963 1999-11-01,64400.000000,65300.000000,63500.000000,63700.000000,63700.000000,23000
4964 1999-11-02,63500.000000,66100.000000,63500.000000,65305.000000,65305.000000,62000
4965 1999-11-03,65900.000000,66600.000000,65500.000000,65500.000000,65500.000000,36000
4966 1999-11-04,65800.000000,66800.000000,65400.000000,65900.000000,65900.000000,19000
4967 1999-11-05,66700.000000,66900.000000,65300.000000,65300.000000,65300.000000,13000
4968 1999-11-08,64700.000000,64700.000000,61900.000000,62900.000000,62900.000000,46000
4969 1999-11-09,62500.000000,62900.000000,60700.000000,60900.000000,60900.000000,24000
4970 1999-11-10,60100.000000,60600.000000,59600.000000,60300.000000,60300.000000,41000
4971 1999-11-11,60100.000000,60700.000000,59000.000000,59200.000000,59200.000000,33000
4972 1999-11-12,59000.000000,61400.000000,59000.000000,60300.000000,60300.000000,62000
4973 1999-11-15,59500.000000,59700.000000,59000.000000,59600.000000,59600.000000,54000
4974 1999-11-16,59800.000000,59800.000000,58800.000000,59100.000000,59100.000000,33000
4975 1999-11-17,58900.000000,59700.000000,58500.000000,58900.000000,58900.000000,60000
4976 1999-11-18,59000.000000,59400.000000,58600.000000,59400.000000,59400.000000,27000
4977 1999-11-19,59400.000000,59400.000000,57800.000000,58200.000000,58200.000000,34000
4978 1999-11-22,58400.000000,59400.000000,58400.000000,59400.000000,59400.000000,39000
4979 1999-11-23,59400.000000,59400.000000,58700.000000,59000.000000,59000.000000,45000
4980 1999-11-24,59000.000000,59100.000000,58500.000000,58600.000000,58600.000000,23000
4981 1999-11-26,58400.000000,58400.000000,57400.000000,57400.000000,57400.000000,24000
4982 1999-11-29,57500.000000,57900.000000,57400.000000,57500.000000,57500.000000,38000
4983 1999-11-30,57100.000000,58500.000000,57000.000000,57300.000000,57300.000000,48000
4984 1999-12-01,57000.000000,58000.000000,57000.000000,57600.000000,57600.000000,25000
4985 1999-12-02,57200.000000,57200.000000,56200.000000,57000.000000,57000.000000,46000
4986 1999-12-03,57800.000000,58200.000000,56600.000000,56600.000000,56600.000000,32000
4987 1999-12-06,56600.000000,56900.000000,56200.000000,56400.000000,56400.000000,29000
4988 1999-12-07,56400.000000,56400.000000,55600.000000,55900.000000,55900.000000,36000
4989 1999-12-08,55300.000000,55800.000000,55100.000000,55500.000000,55500.000000,31000
4990 1999-12-09,55200.000000,55200.000000,54500.000000,54500.000000,54500.000000,41000
4991 1999-12-10,54000.000000,55500.000000,52800.000000,54800.000000,54800.000000,111000
4992 1999-12-13,55600.000000,56400.000000,55200.000000,55500.000000,55500.000000,70000
4993 1999-12-14,55400.000000,55700.000000,53400.000000,53400.000000,53400.000000,42000
4994 1999-12-15,53000.000000,54600.000000,53000.000000,54600.000000,54600.000000,46000
4995 1999-12-16,54200.000000,54200.000000,53700.000000,54000.000000,54000.000000,19000
4996 1999-12-17,53800.000000,54800.000000,53800.000000,54700.000000,54700.000000,77000
4997 1999-12-20,54500.000000,54800.000000,53700.000000,54800.000000,54800.000000,45000
4998 1999-12-21,54000.000000,54100.000000,53600.000000,54000.000000,54000.000000,35000
4999 1999-12-22,54600.000000,54800.000000,53600.000000,53700.000000,53700.000000,94000
5000 1999-12-23,53900.000000,54400.000000,53900.000000,54000.000000,54000.000000,29000
5001 1999-12-27,53700.000000,54000.000000,53400.000000,53400.000000,53400.000000,29000
5002 1999-12-28,53400.000000,53600.000000,53100.000000,53300.000000,53300.000000,40000
5003 1999-12-29,53000.000000,53900.000000,52900.000000,53000.000000,53000.000000,64000
5004 1999-12-30,52700.000000,52800.000000,52000.000000,52600.000000,52600.000000,46000
5005 1999-12-31,52300.000000,56300.000000,52100.000000,56100.000000,56100.000000,51000
5006 2000-01-03,56100.000000,56100.000000,53800.000000,54800.000000,54800.000000,36000
5007 2000-01-04,53700.000000,53800.000000,52000.000000,52000.000000,52000.000000,44000
5008 2000-01-05,51700.000000,54700.000000,51700.000000,53200.000000,53200.000000,51000
5009 2000-01-06,53300.000000,55000.000000,53100.000000,55000.000000,55000.000000,57000
5010 2000-01-07,55600.000000,56500.000000,55200.000000,56500.000000,56500.000000,67000
5011 2000-01-10,57300.000000,58000.000000,56000.000000,56000.000000,56000.000000,31000
5012 2000-01-11,55600.000000,55600.000000,54100.000000,54600.000000,54600.000000,28000
5013 2000-01-12,54600.000000,54600.000000,53100.000000,53600.000000,53600.000000,37000
5014 2000-01-13,53800.000000,54400.000000,53800.000000,54400.000000,54400.000000,12000
5015 2000-01-14,55000.000000,55000.000000,52000.000000,52200.000000,52200.000000,31000
5016 2000-01-18,52200.000000,52700.000000,51600.000000,52000.000000,52000.000000,62000
5017 2000-01-19,52200.000000,52800.000000,51800.000000,52800.000000,52800.000000,35000
5018 2000-01-20,53000.000000,53600.000000,53000.000000,53000.000000,53000.000000,30000
5019 2000-01-21,52800.000000,52900.000000,52300.000000,52900.000000,52900.000000,29000
5020 2000-01-24,53700.000000,53700.000000,52700.000000,52900.000000,52900.000000,28000
5021 2000-01-25,52700.000000,52900.000000,52700.000000,52800.000000,52800.000000,10000
5022 2000-01-26,53100.000000,53300.000000,52600.000000,53000.000000,53000.000000,20000
5023 2000-01-27,53000.000000,53100.000000,52600.000000,52650.000000,52650.000000,19000
5024 2000-01-28,52700.000000,52700.000000,52000.000000,52300.000000,52300.000000,22000
5025 2000-01-31,52200.000000,52300.000000,51000.000000,51200.000000,51200.000000,41000
5026 2000-02-01,51800.000000,52000.000000,51400.000000,51900.000000,51900.000000,41000
5027 2000-02-02,51600.000000,51600.000000,50900.000000,50900.000000,50900.000000,21000
5028 2000-02-03,51200.000000,52000.000000,51000.000000,51255.000000,51255.000000,31000
5029 2000-02-04,51400.000000,51500.000000,51050.000000,51050.000000,51050.000000,17000
5030 2000-02-07,50900.000000,51650.000000,50800.000000,51500.000000,51500.000000,49000
5031 2000-02-08,50900.000000,50900.000000,50100.000000,50450.000000,50450.000000,77000
5032 2000-02-09,49900.000000,49900.000000,48000.000000,48500.000000,48500.000000,135000
5033 2000-02-10,49000.000000,49000.000000,45900.000000,47600.000000,47600.000000,167000
5034 2000-02-11,48000.000000,48000.000000,44500.000000,45200.000000,45200.000000,201000
5035 2000-02-14,44400.000000,45200.000000,43000.000000,43100.000000,43100.000000,186000
5036 2000-02-15,45800.000000,46800.000000,45700.000000,46000.000000,46000.000000,133000
5037 2000-02-16,46700.000000,51400.000000,46700.000000,50000.000000,50000.000000,99000
5038 2000-02-17,51500.000000,51700.000000,49600.000000,49900.000000,49900.000000,56000
5039 2000-02-18,49900.000000,50900.000000,47000.000000,50900.000000,50900.000000,71000
5040 2000-02-22,49800.000000,49800.000000,48100.000000,49000.000000,49000.000000,76000
5041 2000-02-23,49500.000000,49500.000000,48800.000000,49100.000000,49100.000000,49000
5042 2000-02-24,48700.000000,48700.000000,45900.000000,46500.000000,46500.000000,91000
5043 2000-02-25,46500.000000,46500.000000,45100.000000,45100.000000,45100.000000,40000
5044 2000-02-28,45000.000000,45100.000000,43500.000000,44700.000000,44700.000000,66000
5045 2000-02-29,45200.000000,45200.000000,43700.000000,44000.000000,44000.000000,130000
5046 2000-03-01,44000.000000,45000.000000,44000.000000,44700.000000,44700.000000,58000
5047 2000-03-02,44500.000000,44900.000000,44300.000000,44600.000000,44600.000000,24000
5048 2000-03-03,45000.000000,45400.000000,44600.000000,45050.000000,45050.000000,34000
5049 2000-03-06,44600.000000,44700.000000,44100.000000,44100.000000,44100.000000,31000
5050 2000-03-07,43800.000000,44400.000000,43500.000000,44300.000000,44300.000000,75000
5051 2000-03-08,43800.000000,43900.000000,43000.000000,43700.000000,43700.000000,208000
5052 2000-03-09,43100.000000,43100.000000,41700.000000,42300.000000,42300.000000,150000
5053 2000-03-10,41700.000000,42600.000000,40800.000000,41300.000000,41300.000000,89000
5054 2000-03-13,43500.000000,45500.000000,43500.000000,44800.000000,44800.000000,193000
5055 2000-03-14,44200.000000,44700.000000,43900.000000,44000.000000,44000.000000,56000
5056 2000-03-15,44500.000000,49400.000000,44500.000000,48500.000000,48500.000000,120000
5057 2000-03-16,49300.000000,51500.000000,48700.000000,51500.000000,51500.000000,106000
5058 2000-03-17,51900.000000,54900.000000,50800.000000,51300.000000,51300.000000,77000
5059 2000-03-20,50900.000000,52200.000000,50300.000000,50800.000000,50800.000000,54000
5060 2000-03-21,50500.000000,54600.000000,50400.000000,54200.000000,54200.000000,64000
5061 2000-03-22,54300.000000,54800.000000,53700.000000,54700.000000,54700.000000,63000
5062 2000-03-23,54500.000000,55400.000000,53900.000000,54150.000000,54150.000000,38000
5063 2000-03-24,54600.000000,55700.000000,54300.000000,54800.000000,54800.000000,54000
5064 2000-03-27,54500.000000,54500.000000,51600.000000,51600.000000,51600.000000,19000
5065 2000-03-28,50800.000000,51400.000000,50000.000000,50000.000000,50000.000000,37000
5066 2000-03-29,49600.000000,50700.000000,49600.000000,50700.000000,50700.000000,30000
5067 2000-03-30,50700.000000,54800.000000,50700.000000,53200.000000,53200.000000,83000
5068 2000-03-31,53500.000000,57800.000000,52900.000000,57200.000000,57200.000000,130000
5069 2000-04-03,56000.000000,56400.000000,53400.000000,53400.000000,53400.000000,56000
5070 2000-04-04,53800.000000,55700.000000,53800.000000,55600.000000,55600.000000,121000
5071 2000-04-05,55900.000000,58000.000000,55900.000000,56700.000000,56700.000000,147000
5072 2000-04-06,57000.000000,58600.000000,57000.000000,57400.000000,57400.000000,48000
5073 2000-04-07,57400.000000,57400.000000,56800.000000,56800.000000,56800.000000,31000
5074 2000-04-10,56800.000000,56800.000000,56600.000000,56600.000000,56600.000000,32000
5075 2000-04-11,56500.000000,56500.000000,56000.000000,56200.000000,56200.000000,44000
5076 2000-04-12,56200.000000,58200.000000,56100.000000,58000.000000,58000.000000,44000
5077 2000-04-13,58600.000000,60100.000000,58100.000000,59100.000000,59100.000000,65000
5078 2000-04-14,58300.000000,58500.000000,58000.000000,58000.000000,58000.000000,97000
5079 2000-04-17,58000.000000,58800.000000,57400.000000,58700.000000,58700.000000,55000
5080 2000-04-18,59200.000000,59600.000000,58600.000000,58600.000000,58600.000000,32000
5081 2000-04-19,58600.000000,58600.000000,58000.000000,58200.000000,58200.000000,24000
5082 2000-04-20,58600.000000,59700.000000,58600.000000,59700.000000,59700.000000,45000
5083 2000-04-24,59400.000000,60000.000000,59400.000000,60000.000000,60000.000000,36000
5084 2000-04-25,59900.000000,60200.000000,59500.000000,60200.000000,60200.000000,143000
5085 2000-04-26,60000.000000,60000.000000,59700.000000,59700.000000,59700.000000,30000
5086 2000-04-27,59300.000000,59400.000000,59300.000000,59400.000000,59400.000000,9000
5087 2000-04-28,59900.000000,60000.000000,59300.000000,59300.000000,59300.000000,45000
5088 2000-05-01,59200.000000,59500.000000,58100.000000,58800.000000,58800.000000,56000
5089 2000-05-02,58400.000000,58400.000000,55000.000000,55000.000000,55000.000000,18000
5090 2000-05-03,54900.000000,54900.000000,54500.000000,54900.000000,54900.000000,41000
5091 2000-05-04,55000.000000,55500.000000,55000.000000,55500.000000,55500.000000,16000
5092 2000-05-05,55700.000000,56000.000000,55700.000000,56000.000000,56000.000000,6000
5093 2000-05-08,56200.000000,56500.000000,56200.000000,56500.000000,56500.000000,18000
5094 2000-05-09,56300.000000,56300.000000,55900.000000,56000.000000,56000.000000,92000
5095 2000-05-10,55400.000000,55400.000000,51800.000000,54700.000000,54700.000000,50000
5096 2000-05-11,55000.000000,55200.000000,55000.000000,55000.000000,55000.000000,28000
5097 2000-05-12,55100.000000,55300.000000,54900.000000,55000.000000,55000.000000,12000
5098 2000-05-15,55100.000000,59400.000000,54200.000000,59400.000000,59400.000000,56000
5099 2000-05-16,59000.000000,60000.000000,59000.000000,60000.000000,60000.000000,88000
5100 2000-05-17,59500.000000,59900.000000,59500.000000,59875.000000,59875.000000,24000
5101 2000-05-18,59700.000000,60000.000000,59700.000000,59700.000000,59700.000000,26000
5102 2000-05-19,59300.000000,59300.000000,59000.000000,59200.000000,59200.000000,27000
5103 2000-05-22,58800.000000,58800.000000,57000.000000,57200.000000,57200.000000,42000
5104 2000-05-23,56700.000000,56700.000000,56100.000000,56400.000000,56400.000000,13000
5105 2000-05-24,56300.000000,56500.000000,54900.000000,56200.000000,56200.000000,41000
5106 2000-05-25,56400.000000,57900.000000,56400.000000,57600.000000,57600.000000,18000
5107 2000-05-26,57900.000000,57900.000000,57400.000000,57400.000000,57400.000000,13000
5108 2000-05-30,57900.000000,59700.000000,57900.000000,59700.000000,59700.000000,22000
5109 2000-05-31,59300.000000,59500.000000,58600.000000,58600.000000,58600.000000,26000
5110 2000-06-01,58800.000000,60800.000000,58800.000000,60100.000000,60100.000000,54000
5111 2000-06-02,60200.000000,60500.000000,59800.000000,59800.000000,59800.000000,45000
5112 2000-06-05,59800.000000,60200.000000,59800.000000,60000.000000,60000.000000,37000
5113 2000-06-06,60000.000000,60000.000000,59600.000000,59800.000000,59800.000000,18000
5114 2000-06-07,60000.000000,60600.000000,60000.000000,60475.000000,60475.000000,43000
5115 2000-06-08,60300.000000,60300.000000,60300.000000,60300.000000,60300.000000,2000
5116 2000-06-09,60400.000000,60600.000000,60000.000000,60100.000000,60100.000000,16000
5117 2000-06-12,60100.000000,60100.000000,59700.000000,59700.000000,59700.000000,20000
5118 2000-06-13,59800.000000,59800.000000,59600.000000,59600.000000,59600.000000,12000
5119 2000-06-14,59600.000000,59600.000000,58700.000000,58700.000000,58700.000000,29000
5120 2000-06-15,59000.000000,59000.000000,57400.000000,57400.000000,57400.000000,47000
5121 2000-06-16,57400.000000,57400.000000,56700.000000,57000.000000,57000.000000,26000
5122 2000-06-19,56500.000000,56900.000000,56000.000000,56900.000000,56900.000000,10000
5123 2000-06-20,56600.000000,57200.000000,56600.000000,57100.000000,57100.000000,10000
5124 2000-06-21,56800.000000,57100.000000,56800.000000,56900.000000,56900.000000,4000
5125 2000-06-22,56500.000000,56500.000000,54500.000000,54600.000000,54600.000000,38000
5126 2000-06-23,54300.000000,54600.000000,53000.000000,54400.000000,54400.000000,46000
5127 2000-06-26,54400.000000,54800.000000,54400.000000,54700.000000,54700.000000,16000
5128 2000-06-27,54700.000000,54850.000000,54100.000000,54100.000000,54100.000000,23000
5129 2000-06-28,53900.000000,53900.000000,53100.000000,53200.000000,53200.000000,25000
5130 2000-06-29,52700.000000,53400.000000,52600.000000,53400.000000,53400.000000,72000
5131 2000-06-30,53400.000000,53800.000000,53000.000000,53800.000000,53800.000000,57300
5132 2000-07-03,53700.000000,53700.000000,53700.000000,53700.000000,53700.000000,2000
5133 2000-07-05,53800.000000,53900.000000,53000.000000,53400.000000,53400.000000,34000
5134 2000-07-06,53400.000000,53400.000000,52700.000000,53200.000000,53200.000000,32000
5135 2000-07-07,52900.000000,53700.000000,52900.000000,53700.000000,53700.000000,9000
5136 2000-07-10,53800.000000,53950.000000,53500.000000,53700.000000,53700.000000,23000
5137 2000-07-11,53700.000000,54600.000000,53700.000000,54100.000000,54100.000000,47000
5138 2000-07-12,54200.000000,54400.000000,54100.000000,54400.000000,54400.000000,29000
5139 2000-07-13,54600.000000,54900.000000,54600.000000,54750.000000,54750.000000,22000
5140 2000-07-14,54900.000000,55100.000000,54600.000000,54900.000000,54900.000000,35000
5141 2000-07-17,54850.000000,55200.000000,54800.000000,55100.000000,55100.000000,25000
5142 2000-07-18,55100.000000,55100.000000,54700.000000,54800.000000,54800.000000,68000
5143 2000-07-19,54600.000000,54700.000000,53700.000000,54000.000000,54000.000000,22000
5144 2000-07-20,54400.000000,54400.000000,53300.000000,53600.000000,53600.000000,27000
5145 2000-07-21,53400.000000,53400.000000,52600.000000,53300.000000,53300.000000,42000
5146 2000-07-24,53200.000000,53200.000000,52100.000000,52100.000000,52100.000000,16000
5147 2000-07-25,52100.000000,54305.000000,51600.000000,53800.000000,53800.000000,32000
5148 2000-07-26,54400.000000,57000.000000,54300.000000,57000.000000,57000.000000,212000
5149 2000-07-27,56700.000000,58000.000000,55600.000000,57900.000000,57900.000000,182000
5150 2000-07-28,58000.000000,58300.000000,57000.000000,57000.000000,57000.000000,105000
5151 2000-07-31,56700.000000,56700.000000,54500.000000,55100.000000,55100.000000,23000
5152 2000-08-01,55300.000000,56300.000000,54700.000000,56275.000000,56275.000000,203000
5153 2000-08-02,56000.000000,57700.000000,56000.000000,57600.000000,57600.000000,42000
5154 2000-08-03,57900.000000,60000.000000,57800.000000,59500.000000,59500.000000,130000
5155 2000-08-04,59800.000000,63000.000000,59700.000000,62700.000000,62700.000000,124000
5156 2000-08-07,62100.000000,63000.000000,61400.000000,63000.000000,63000.000000,56000
5157 2000-08-08,63000.000000,63000.000000,62200.000000,62200.000000,62200.000000,42000
5158 2000-08-09,62000.000000,62100.000000,61400.000000,62100.000000,62100.000000,32000
5159 2000-08-10,62100.000000,62500.000000,61900.000000,62500.000000,62500.000000,47000
5160 2000-08-11,62500.000000,62600.000000,62000.000000,62400.000000,62400.000000,68000
5161 2000-08-14,62000.000000,63200.000000,61700.000000,63200.000000,63200.000000,65000
5162 2000-08-15,62900.000000,62900.000000,62300.000000,62600.000000,62600.000000,33000
5163 2000-08-16,62300.000000,62700.000000,62300.000000,62400.000000,62400.000000,28000
5164 2000-08-17,62400.000000,62400.000000,62000.000000,62300.000000,62300.000000,13000
5165 2000-08-18,62200.000000,62200.000000,61600.000000,61600.000000,61600.000000,33000
5166 2000-08-21,61700.000000,61700.000000,61300.000000,61500.000000,61500.000000,30000
5167 2000-08-22,61300.000000,61300.000000,61000.000000,61000.000000,61000.000000,3000
5168 2000-08-23,60600.000000,60600.000000,59800.000000,59800.000000,59800.000000,7000
5169 2000-08-24,59300.000000,59300.000000,57900.000000,58800.000000,58800.000000,26000
5170 2000-08-25,58600.000000,58600.000000,57600.000000,57650.000000,57650.000000,10000
5171 2000-08-28,57800.000000,57900.000000,57800.000000,57900.000000,57900.000000,5000
5172 2000-08-29,57600.000000,58100.000000,57400.000000,57700.000000,57700.000000,20000
5173 2000-08-30,57500.000000,58100.000000,57500.000000,58100.000000,58100.000000,18000
5174 2000-08-31,58200.000000,58200.000000,56700.000000,57700.000000,57700.000000,60000
5175 2000-09-01,57900.000000,59700.000000,57900.000000,59700.000000,59700.000000,26000
5176 2000-09-05,59400.000000,59600.000000,59200.000000,59250.000000,59250.000000,82000
5177 2000-09-06,59200.000000,59200.000000,57000.000000,58000.000000,58000.000000,36000
5178 2000-09-07,57500.000000,57700.000000,57000.000000,57000.000000,57000.000000,42000
5179 2000-09-08,57100.000000,57500.000000,57000.000000,57500.000000,57500.000000,66000
5180 2000-09-11,57700.000000,58100.000000,57400.000000,57500.000000,57500.000000,20000
5181 2000-09-12,57800.000000,58200.000000,57800.000000,58100.000000,58100.000000,56000
5182 2000-09-13,57500.000000,57600.000000,56700.000000,57600.000000,57600.000000,28000
5183 2000-09-14,57700.000000,58200.000000,57700.000000,58100.000000,58100.000000,16000
5184 2000-09-15,57900.000000,58200.000000,57900.000000,57900.000000,57900.000000,20000
5185 2000-09-18,57900.000000,59800.000000,56900.000000,59800.000000,59800.000000,44000
5186 2000-09-19,59500.000000,59500.000000,55800.000000,56000.000000,56000.000000,91000
5187 2000-09-20,56500.000000,56700.000000,56000.000000,56100.000000,56100.000000,13000
5188 2000-09-21,56200.000000,56200.000000,55300.000000,55400.000000,55400.000000,18000
5189 2000-09-22,55100.000000,55900.000000,55100.000000,55700.000000,55700.000000,46000
5190 2000-09-25,55700.000000,57200.000000,55700.000000,56800.000000,56800.000000,69000
5191 2000-09-26,57600.000000,59200.000000,57600.000000,58390.000000,58390.000000,61000
5192 2000-09-27,58500.000000,58500.000000,58300.000000,58400.000000,58400.000000,34000
5193 2000-09-28,58400.000000,60500.000000,58400.000000,60500.000000,60500.000000,90000
5194 2000-09-29,60400.000000,64400.000000,60400.000000,64400.000000,64400.000000,167000
5195 2000-10-02,64000.000000,64300.000000,62900.000000,63700.000000,63700.000000,128000
5196 2000-10-03,64000.000000,64000.000000,61600.000000,61600.000000,61600.000000,45000
5197 2000-10-04,61800.000000,61800.000000,59700.000000,60500.000000,60500.000000,26000
5198 2000-10-05,60900.000000,61300.000000,60500.000000,60500.000000,60500.000000,17000
5199 2000-10-06,60700.000000,60700.000000,59900.000000,59900.000000,59900.000000,15000
5200 2000-10-09,59800.000000,60200.000000,59600.000000,60200.000000,60200.000000,10000
5201 2000-10-10,60200.000000,60350.000000,59700.000000,60000.000000,60000.000000,19000
5202 2000-10-11,59000.000000,59000.000000,58100.000000,58100.000000,58100.000000,53000
5203 2000-10-12,56800.000000,56800.000000,53500.000000,53800.000000,53800.000000,117000
5204 2000-10-13,54000.000000,59300.000000,54000.000000,58000.000000,58000.000000,90000
5205 2000-10-16,57700.000000,58000.000000,56800.000000,57700.000000,57700.000000,43000
5206 2000-10-17,58200.000000,58200.000000,57300.000000,57700.000000,57700.000000,29000
5207 2000-10-18,57000.000000,57500.000000,56300.000000,57500.000000,57500.000000,44000
5208 2000-10-19,58000.000000,59500.000000,57800.000000,59200.000000,59200.000000,31000
5209 2000-10-20,59200.000000,60000.000000,59200.000000,59400.000000,59400.000000,31000
5210 2000-10-23,59000.000000,59200.000000,58600.000000,58600.000000,58600.000000,12000
5211 2000-10-24,58300.000000,59200.000000,58200.000000,58900.000000,58900.000000,22000
5212 2000-10-25,59100.000000,60800.000000,59000.000000,60600.000000,60600.000000,62000
5213 2000-10-26,60600.000000,60800.000000,59700.000000,60500.000000,60500.000000,28000
5214 2000-10-27,61000.000000,61200.000000,60300.000000,60875.000000,60875.000000,31000
5215 2000-10-30,61000.000000,64400.000000,61000.000000,63400.000000,63400.000000,63000
5216 2000-10-31,63400.000000,64200.000000,63200.000000,63700.000000,63700.000000,79000
5217 2000-11-01,63200.000000,64400.000000,63200.000000,64400.000000,64400.000000,45000
5218 2000-11-02,64100.000000,64900.000000,63700.000000,64900.000000,64900.000000,51000
5219 2000-11-03,64900.000000,64900.000000,64000.000000,64500.000000,64500.000000,42000
5220 2000-11-06,64650.000000,65500.000000,64600.000000,65300.000000,65300.000000,60000
5221 2000-11-07,65000.000000,65600.000000,64975.000000,65600.000000,65600.000000,53000
5222 2000-11-08,65400.000000,65400.000000,64800.000000,64800.000000,64800.000000,23000
5223 2000-11-09,64400.000000,64405.000000,62000.000000,62200.000000,62200.000000,32000
5224 2000-11-10,62000.000000,62700.000000,60950.000000,62200.000000,62200.000000,68000
5225 2000-11-13,62600.000000,66000.000000,62600.000000,65400.000000,65400.000000,85000
5226 2000-11-14,66200.000000,66500.000000,65600.000000,66200.000000,66200.000000,71000
5227 2000-11-15,66200.000000,66500.000000,66000.000000,66000.000000,66000.000000,53000
5228 2000-11-16,65800.000000,65900.000000,65200.000000,65200.000000,65200.000000,24000
5229 2000-11-17,65100.000000,65100.000000,63700.000000,64200.000000,64200.000000,73000
5230 2000-11-20,64000.000000,64000.000000,63000.000000,63500.000000,63500.000000,76000
5231 2000-11-21,63100.000000,63100.000000,62700.000000,63000.000000,63000.000000,12000
5232 2000-11-22,62400.000000,62700.000000,61900.000000,62700.000000,62700.000000,10000
5233 2000-11-24,63100.000000,63500.000000,63100.000000,63200.000000,63200.000000,9000
5234 2000-11-27,63400.000000,63400.000000,63000.000000,63000.000000,63000.000000,18000
5235 2000-11-28,63100.000000,63100.000000,62600.000000,62600.000000,62600.000000,83000
5236 2000-11-29,62800.000000,65000.000000,62800.000000,65000.000000,65000.000000,48000
5237 2000-11-30,64700.000000,66000.000000,63400.000000,65900.000000,65900.000000,68000
5238 2000-12-01,65800.000000,66000.000000,65000.000000,65000.000000,65000.000000,30000
5239 2000-12-04,65000.000000,65100.000000,64900.000000,65100.000000,65100.000000,18000
5240 2000-12-05,65500.000000,66400.000000,65500.000000,66000.000000,66000.000000,36000
5241 2000-12-06,66000.000000,66000.000000,65600.000000,65700.000000,65700.000000,26000
5242 2000-12-07,66000.000000,66000.000000,65000.000000,65200.000000,65200.000000,17000
5243 2000-12-08,65600.000000,69700.000000,65600.000000,69700.000000,69700.000000,75000
5244 2000-12-11,69400.000000,69900.000000,67800.000000,69800.000000,69800.000000,64000
5245 2000-12-12,69800.000000,69900.000000,68800.000000,68900.000000,68900.000000,54000
5246 2000-12-13,68700.000000,69600.000000,68400.000000,68900.000000,68900.000000,74000
5247 2000-12-14,68900.000000,70000.000000,68300.000000,68600.000000,68600.000000,107000
5248 2000-12-15,68300.000000,68600.000000,67200.000000,68100.000000,68100.000000,50000
5249 2000-12-18,68100.000000,68800.000000,67500.000000,68600.000000,68600.000000,39000
5250 2000-12-19,68100.000000,68400.000000,67800.000000,67900.000000,67900.000000,20000
5251 2000-12-20,67600.000000,67600.000000,66300.000000,66500.000000,66500.000000,34000
5252 2000-12-21,66800.000000,67400.000000,66200.000000,66200.000000,66200.000000,26000
5253 2000-12-22,66200.000000,67100.000000,65800.000000,66400.000000,66400.000000,24000
5254 2000-12-26,66700.000000,66900.000000,65800.000000,66600.000000,66600.000000,54000
5255 2000-12-27,66500.000000,68100.000000,66500.000000,68100.000000,68100.000000,19000
5256 2000-12-28,67500.000000,70300.000000,67500.000000,69700.000000,69700.000000,43000
5257 2000-12-29,70000.000000,71300.000000,69200.000000,71000.000000,71000.000000,57000
5258 2001-01-02,71500.000000,74600.000000,71500.000000,72400.000000,72400.000000,123000
5259 2001-01-03,72400.000000,73000.000000,70000.000000,70000.000000,70000.000000,68000
5260 2001-01-04,69900.000000,70600.000000,68300.000000,69000.000000,69000.000000,65000
5261 2001-01-05,68600.000000,68600.000000,67500.000000,67800.000000,67800.000000,27000
5262 2001-01-08,67600.000000,68600.000000,66200.000000,67700.000000,67700.000000,55000
5263 2001-01-09,67900.000000,69300.000000,66500.000000,66800.000000,66800.000000,39000
5264 2001-01-10,66800.000000,67300.000000,64700.000000,67200.000000,67200.000000,77000
5265 2001-01-11,67500.000000,68000.000000,64900.000000,65700.000000,65700.000000,74000
5266 2001-01-12,65700.000000,66500.000000,64800.000000,66200.000000,66200.000000,43000
5267 2001-01-16,66000.000000,68000.000000,66000.000000,67800.000000,67800.000000,29000
5268 2001-01-17,68600.000000,69000.000000,67900.000000,68400.000000,68400.000000,23000
5269 2001-01-18,68500.000000,69200.000000,68300.000000,68800.000000,68800.000000,12000
5270 2001-01-19,68900.000000,68900.000000,67600.000000,67600.000000,67600.000000,11000
5271 2001-01-22,67800.000000,67800.000000,67000.000000,67800.000000,67800.000000,14000
5272 2001-01-23,67500.000000,67500.000000,66800.000000,67300.000000,67300.000000,12000
5273 2001-01-24,67000.000000,67100.000000,66800.000000,67000.000000,67000.000000,12000
5274 2001-01-25,66600.000000,67500.000000,66600.000000,67300.000000,67300.000000,46000
5275 2001-01-26,67400.000000,67500.000000,67000.000000,67200.000000,67200.000000,20000
5276 2001-01-29,67300.000000,67800.000000,66900.000000,67400.000000,67400.000000,21000
5277 2001-01-30,67100.000000,68500.000000,66800.000000,68500.000000,68500.000000,13000
5278 2001-01-31,68300.000000,68500.000000,67200.000000,68400.000000,68400.000000,30000
5279 2001-02-01,68200.000000,69100.000000,67500.000000,69100.000000,69100.000000,45000
5280 2001-02-02,69500.000000,70200.000000,69400.000000,70000.000000,70000.000000,30000
5281 2001-02-05,70000.000000,70400.000000,68600.000000,68900.000000,68900.000000,22000
5282 2001-02-06,69200.000000,69400.000000,68500.000000,68500.000000,68500.000000,12000
5283 2001-02-07,68400.000000,68400.000000,67900.000000,67900.000000,67900.000000,8000
5284 2001-02-08,68500.000000,69400.000000,68500.000000,69400.000000,69400.000000,21000
5285 2001-02-09,69500.000000,69500.000000,68800.000000,68900.000000,68900.000000,11000
5286 2001-02-12,69600.000000,69900.000000,69300.000000,69300.000000,69300.000000,17000
5287 2001-02-13,69950.000000,70550.000000,69700.000000,70550.000000,70550.000000,30000
5288 2001-02-14,70550.000000,70900.000000,69900.000000,70300.000000,70300.000000,18000
5289 2001-02-15,71000.000000,72000.000000,69500.000000,70000.000000,70000.000000,83000
5290 2001-02-16,69800.000000,69900.000000,69600.000000,69800.000000,69800.000000,8000
5291 2001-02-20,69800.000000,69800.000000,68400.000000,68600.000000,68600.000000,16000
5292 2001-02-21,68500.000000,69500.000000,68500.000000,69100.000000,69100.000000,19000
5293 2001-02-22,68800.000000,69300.000000,68200.000000,69200.000000,69200.000000,28000
5294 2001-02-23,68900.000000,68900.000000,68200.000000,68400.000000,68400.000000,33000
5295 2001-02-26,68600.000000,70300.000000,68500.000000,70200.000000,70200.000000,88000
5296 2001-02-27,70000.000000,70900.000000,70000.000000,70800.000000,70800.000000,17000
5297 2001-02-28,70800.000000,71000.000000,70300.000000,70300.000000,70300.000000,21000
5298 2001-03-01,70000.000000,70000.000000,69400.000000,70000.000000,70000.000000,27000
5299 2001-03-02,70400.000000,72100.000000,69500.000000,69500.000000,69500.000000,43000
5300 2001-03-05,69300.000000,71500.000000,69300.000000,71100.000000,71100.000000,23000
5301 2001-03-06,70800.000000,71100.000000,70500.000000,71100.000000,71100.000000,17000
5302 2001-03-07,71300.000000,71700.000000,71100.000000,71100.000000,71100.000000,13000
5303 2001-03-08,71300.000000,71600.000000,71300.000000,71500.000000,71500.000000,10000
5304 2001-03-09,71000.000000,71700.000000,71000.000000,71100.000000,71100.000000,8000
5305 2001-03-12,71600.000000,71800.000000,69500.000000,70100.000000,70100.000000,47000
5306 2001-03-13,70000.000000,70100.000000,69000.000000,69000.000000,69000.000000,18000
5307 2001-03-14,68000.000000,68600.000000,65900.000000,65900.000000,65900.000000,48000
5308 2001-03-15,66400.000000,68200.000000,66400.000000,67800.000000,67800.000000,17000
5309 2001-03-16,67200.000000,67200.000000,64000.000000,65000.000000,65000.000000,27000
5310 2001-03-19,64200.000000,65100.000000,63600.000000,65100.000000,65100.000000,36000
5311 2001-03-20,64800.000000,65100.000000,64500.000000,64700.000000,64700.000000,63000
5312 2001-03-21,64200.000000,65000.000000,63800.000000,64800.000000,64800.000000,28000
5313 2001-03-22,64000.000000,64700.000000,63000.000000,64400.000000,64400.000000,26000
5314 2001-03-23,64800.000000,66200.000000,64800.000000,66000.000000,66000.000000,27000
5315 2001-03-26,66500.000000,67100.000000,66400.000000,66800.000000,66800.000000,27000
5316 2001-03-27,66600.000000,68400.000000,66200.000000,68400.000000,68400.000000,30000
5317 2001-03-28,67600.000000,67600.000000,64500.000000,64500.000000,64500.000000,22000
5318 2001-03-29,64500.000000,65400.000000,63000.000000,63450.000000,63450.000000,41000
5319 2001-03-30,64800.000000,65900.000000,64100.000000,65450.000000,65450.000000,42000
5320 2001-04-02,65450.000000,65450.000000,63900.000000,63990.000000,63990.000000,31000
5321 2001-04-03,63600.000000,63600.000000,63000.000000,63000.000000,63000.000000,11000
5322 2001-04-04,63000.000000,65500.000000,62800.000000,65000.000000,65000.000000,28000
5323 2001-04-05,65500.000000,68200.000000,65500.000000,68200.000000,68200.000000,45000
5324 2001-04-06,67400.000000,68000.000000,67000.000000,67200.000000,67200.000000,19000
5325 2001-04-09,67400.000000,67700.000000,66600.000000,66600.000000,66600.000000,23000
5326 2001-04-10,66400.000000,66400.000000,64400.000000,64900.000000,64900.000000,30000
5327 2001-04-11,64700.000000,64700.000000,64100.000000,64405.000000,64405.000000,7000
5328 2001-04-12,64500.000000,64500.000000,64100.000000,64100.000000,64100.000000,9000
5329 2001-04-16,64000.000000,64800.000000,64000.000000,64200.000000,64200.000000,28000
5330 2001-04-17,64700.000000,67500.000000,64700.000000,67500.000000,67500.000000,39000
5331 2001-04-18,67900.000000,68800.000000,67800.000000,68300.000000,68300.000000,29000
5332 2001-04-19,68400.000000,69700.000000,68400.000000,69200.000000,69200.000000,42000
5333 2001-04-20,69100.000000,69100.000000,68600.000000,68600.000000,68600.000000,8000
5334 2001-04-23,68200.000000,68800.000000,68200.000000,68800.000000,68800.000000,5000
5335 2001-04-24,69000.000000,69500.000000,67200.000000,67200.000000,67200.000000,15000
5336 2001-04-25,67700.000000,68000.000000,65500.000000,66000.000000,66000.000000,35000
5337 2001-04-26,66000.000000,66700.000000,66000.000000,66000.000000,66000.000000,14000
5338 2001-04-27,66300.000000,67900.000000,66100.000000,67005.000000,67005.000000,14000
5339 2001-04-30,67800.000000,68600.000000,67500.000000,68000.000000,68000.000000,53000
5340 2001-05-01,68400.000000,69100.000000,68300.000000,68500.000000,68500.000000,20000
5341 2001-05-02,68300.000000,68400.000000,67900.000000,67900.000000,67900.000000,11000
5342 2001-05-03,67700.000000,67900.000000,67400.000000,67900.000000,67900.000000,7000
5343 2001-05-04,68200.000000,69000.000000,68200.000000,68900.000000,68900.000000,14000
5344 2001-05-07,69700.000000,69700.000000,69000.000000,69400.000000,69400.000000,17000
5345 2001-05-08,69790.000000,69790.000000,69100.000000,69100.000000,69100.000000,10000
5346 2001-05-09,69100.000000,69100.000000,69000.000000,69000.000000,69000.000000,5000
5347 2001-05-10,69000.000000,69100.000000,68400.000000,68500.000000,68500.000000,18000
5348 2001-05-11,68100.000000,68300.000000,67900.000000,68290.000000,68290.000000,10000
5349 2001-05-14,67900.000000,67900.000000,67000.000000,67200.000000,67200.000000,16000
5350 2001-05-15,67300.000000,67300.000000,67100.000000,67100.000000,67100.000000,11000
5351 2001-05-16,67000.000000,67300.000000,66900.000000,67100.000000,67100.000000,36000
5352 2001-05-17,67100.000000,67100.000000,66800.000000,66800.000000,66800.000000,31000
5353 2001-05-18,67000.000000,67300.000000,66800.000000,67100.000000,67100.000000,35000
5354 2001-05-21,67200.000000,68000.000000,67000.000000,68000.000000,68000.000000,29000
5355 2001-05-22,68000.000000,68000.000000,67800.000000,67800.000000,67800.000000,25000
5356 2001-05-23,67700.000000,67800.000000,67400.000000,67800.000000,67800.000000,9000
5357 2001-05-24,68000.000000,68100.000000,66900.000000,67600.000000,67600.000000,25000
5358 2001-05-25,67800.000000,67800.000000,67300.000000,67600.000000,67600.000000,5000
5359 2001-05-29,68200.000000,68300.000000,68000.000000,68000.000000,68000.000000,15000
5360 2001-05-30,68200.000000,68300.000000,67800.000000,67900.000000,67900.000000,37000
5361 2001-05-31,67900.000000,68700.000000,67900.000000,68700.000000,68700.000000,48000
5362 2001-06-01,68600.000000,68600.000000,67800.000000,68400.000000,68400.000000,22000
5363 2001-06-04,68200.000000,68600.000000,67900.000000,68500.000000,68500.000000,12000
5364 2001-06-05,68400.000000,68600.000000,68300.000000,68500.000000,68500.000000,5000
5365 2001-06-06,68700.000000,69800.000000,68500.000000,68500.000000,68500.000000,31000
5366 2001-06-07,68500.000000,69000.000000,68500.000000,68700.000000,68700.000000,14000
5367 2001-06-08,68100.000000,68100.000000,67700.000000,67800.000000,67800.000000,12000
5368 2001-06-11,67400.000000,67800.000000,67300.000000,67300.000000,67300.000000,13000
5369 2001-06-12,67150.000000,68500.000000,67150.000000,68500.000000,68500.000000,11000
5370 2001-06-13,68400.000000,68600.000000,68400.000000,68400.000000,68400.000000,7000
5371 2001-06-14,68200.000000,68200.000000,67700.000000,67700.000000,67700.000000,6000
5372 2001-06-15,67300.000000,67700.000000,65000.000000,65000.000000,65000.000000,67000
5373 2001-06-18,65700.000000,66400.000000,65300.000000,66400.000000,66400.000000,36000
5374 2001-06-19,66600.000000,66600.000000,66300.000000,66600.000000,66600.000000,5000
5375 2001-06-20,66600.000000,66600.000000,65800.000000,65900.000000,65900.000000,15000
5376 2001-06-21,65800.000000,65800.000000,64750.000000,64750.000000,64750.000000,17000
5377 2001-06-22,65000.000000,67000.000000,65000.000000,67000.000000,67000.000000,18000
5378 2001-06-25,66600.000000,66600.000000,65900.000000,66400.000000,66400.000000,11000
5379 2001-06-26,66100.000000,67200.000000,66100.000000,67200.000000,67200.000000,33000
5380 2001-06-27,67000.000000,68200.000000,67000.000000,67900.000000,67900.000000,28000
5381 2001-06-28,68100.000000,68600.000000,67600.000000,67900.000000,67900.000000,27000
5382 2001-06-29,68100.000000,69400.000000,68100.000000,69400.000000,69400.000000,62000
5383 2001-07-02,69400.000000,69400.000000,68600.000000,69100.000000,69100.000000,52000
5384 2001-07-03,69000.000000,69000.000000,68700.000000,68700.000000,68700.000000,7000
5385 2001-07-05,68400.000000,68800.000000,68300.000000,68600.000000,68600.000000,12000
5386 2001-07-06,68400.000000,70500.000000,68250.000000,70000.000000,70000.000000,84000
5387 2001-07-09,70000.000000,70800.000000,70000.000000,70800.000000,70800.000000,41000
5388 2001-07-10,70500.000000,70900.000000,70100.000000,70400.000000,70400.000000,31000
5389 2001-07-11,70300.000000,70500.000000,70200.000000,70400.000000,70400.000000,14000
5390 2001-07-12,70300.000000,70300.000000,68900.000000,69200.000000,69200.000000,10000
5391 2001-07-13,68900.000000,69100.000000,68900.000000,69100.000000,69100.000000,4000
5392 2001-07-16,68900.000000,68900.000000,68000.000000,68000.000000,68000.000000,15000
5393 2001-07-17,68700.000000,69250.000000,68500.000000,69250.000000,69250.000000,12000
5394 2001-07-18,69100.000000,69100.000000,69000.000000,69000.000000,69000.000000,8000
5395 2001-07-19,69500.000000,69500.000000,68000.000000,68000.000000,68000.000000,26000
5396 2001-07-20,68300.000000,68300.000000,67900.000000,68000.000000,68000.000000,18000
5397 2001-07-23,68000.000000,68200.000000,68000.000000,68100.000000,68100.000000,6000
5398 2001-07-24,68000.000000,68000.000000,68000.000000,68000.000000,68000.000000,14000
5399 2001-07-25,68000.000000,68200.000000,67800.000000,68200.000000,68200.000000,24000
5400 2001-07-26,68000.000000,68200.000000,68000.000000,68000.000000,68000.000000,8000
5401 2001-07-27,68000.000000,68300.000000,68000.000000,68000.000000,68000.000000,14000
5402 2001-07-30,68000.000000,68300.000000,67600.000000,67600.000000,67600.000000,19000
5403 2001-07-31,68000.000000,69300.000000,68000.000000,69200.000000,69200.000000,49000
5404 2001-08-01,69400.000000,69500.000000,69100.000000,69500.000000,69500.000000,9000
5405 2001-08-02,69200.000000,69200.000000,68000.000000,68100.000000,68100.000000,8000
5406 2001-08-03,68200.000000,68200.000000,67700.000000,68200.000000,68200.000000,33000
5407 2001-08-06,68200.000000,69000.000000,68200.000000,69000.000000,69000.000000,8000
5408 2001-08-07,68800.000000,69100.000000,68700.000000,68700.000000,68700.000000,4000
5409 2001-08-08,68800.000000,69100.000000,68800.000000,68900.000000,68900.000000,12000
5410 2001-08-09,69100.000000,69850.000000,68800.000000,69850.000000,69850.000000,22000
5411 2001-08-10,69650.000000,69650.000000,68800.000000,68800.000000,68800.000000,9000
5412 2001-08-13,69000.000000,69500.000000,69000.000000,69500.000000,69500.000000,10000
5413 2001-08-14,69500.000000,69500.000000,69100.000000,69100.000000,69100.000000,16000
5414 2001-08-15,69400.000000,69600.000000,69300.000000,69600.000000,69600.000000,20000
5415 2001-08-16,69600.000000,69700.000000,69450.000000,69550.000000,69550.000000,26000
5416 2001-08-17,69350.000000,69500.000000,69200.000000,69200.000000,69200.000000,21000
5417 2001-08-20,68900.000000,69990.000000,68900.000000,69990.000000,69990.000000,40000
5418 2001-08-21,69900.000000,69990.000000,69750.000000,69800.000000,69800.000000,14000
5419 2001-08-22,69700.000000,69990.000000,69500.000000,69990.000000,69990.000000,18000
5420 2001-08-23,69950.000000,69990.000000,69800.000000,69900.000000,69900.000000,36000
5421 2001-08-24,69750.000000,69800.000000,69600.000000,69800.000000,69800.000000,10000
5422 2001-08-27,69900.000000,69900.000000,69700.000000,69900.000000,69900.000000,5000
5423 2001-08-28,69900.000000,69950.000000,69700.000000,69910.000000,69910.000000,10000
5424 2001-08-29,69750.000000,69950.000000,69750.000000,69890.000000,69890.000000,5000
5425 2001-08-30,69700.000000,69700.000000,69450.000000,69500.000000,69500.000000,37000
5426 2001-08-31,69400.000000,69800.000000,69300.000000,69400.000000,69400.000000,33000
5427 2001-09-04,69400.000000,69800.000000,69300.000000,69400.000000,69400.000000,29000
5428 2001-09-05,69300.000000,69400.000000,69200.000000,69400.000000,69400.000000,17000
5429 2001-09-06,69100.000000,70000.000000,69000.000000,70000.000000,70000.000000,70000
5430 2001-09-07,69400.000000,69400.000000,68700.000000,68700.000000,68700.000000,30000
5431 2001-09-10,68500.000000,68500.000000,67200.000000,68000.000000,68000.000000,58000
5432 2001-09-17,62500.000000,65700.000000,62500.000000,64000.000000,64000.000000,125000
5433 2001-09-18,63700.000000,64400.000000,63200.000000,64000.000000,64000.000000,54000
5434 2001-09-19,63500.000000,63500.000000,61000.000000,61400.000000,61400.000000,78000
5435 2001-09-20,60600.000000,63200.000000,59000.000000,62600.000000,62600.000000,86000
5436 2001-09-21,61500.000000,63100.000000,61500.000000,62500.000000,62500.000000,89000
5437 2001-09-24,63000.000000,64000.000000,62400.000000,64000.000000,64000.000000,119000
5438 2001-09-25,63600.000000,65000.000000,63600.000000,65000.000000,65000.000000,186000
5439 2001-09-26,65600.000000,67900.000000,65600.000000,67800.000000,67800.000000,102000
5440 2001-09-27,68200.000000,69800.000000,68100.000000,69750.000000,69750.000000,131000
5441 2001-09-28,69950.000000,70800.000000,69600.000000,70000.000000,70000.000000,182000
5442 2001-10-01,69500.000000,70100.000000,68400.000000,70000.000000,70000.000000,142000
5443 2001-10-02,69800.000000,70000.000000,69800.000000,70000.000000,70000.000000,104000
5444 2001-10-03,70000.000000,73700.000000,70000.000000,72700.000000,72700.000000,288000
5445 2001-10-04,72400.000000,73400.000000,71700.000000,71850.000000,71850.000000,67000
5446 2001-10-05,71500.000000,72400.000000,69700.000000,72400.000000,72400.000000,62000
5447 2001-10-08,72100.000000,73100.000000,72100.000000,72500.000000,72500.000000,78000
5448 2001-10-09,72300.000000,73500.000000,72150.000000,73500.000000,73500.000000,60000
5449 2001-10-10,73500.000000,74950.000000,73500.000000,74950.000000,74950.000000,99000
5450 2001-10-11,74800.000000,75300.000000,74700.000000,74850.000000,74850.000000,55000
5451 2001-10-12,74400.000000,74400.000000,72600.000000,73900.000000,73900.000000,16000
5452 2001-10-15,73900.000000,74900.000000,72800.000000,74800.000000,74800.000000,44000
5453 2001-10-16,74400.000000,75100.000000,74400.000000,74600.000000,74600.000000,91000
5454 2001-10-17,74800.000000,75100.000000,74500.000000,74700.000000,74700.000000,20000
5455 2001-10-18,74700.000000,74900.000000,74400.000000,74900.000000,74900.000000,13000
5456 2001-10-19,74900.000000,74900.000000,74000.000000,74300.000000,74300.000000,8000
5457 2001-10-22,74800.000000,75000.000000,74300.000000,74300.000000,74300.000000,23000
5458 2001-10-23,74200.000000,74300.000000,73600.000000,73600.000000,73600.000000,30000
5459 2001-10-24,73600.000000,74300.000000,73500.000000,73600.000000,73600.000000,39000
5460 2001-10-25,73500.000000,73700.000000,73200.000000,73200.000000,73200.000000,23000
5461 2001-10-26,73000.000000,73100.000000,72500.000000,72500.000000,72500.000000,10000
5462 2001-10-29,72100.000000,72300.000000,71500.000000,72300.000000,72300.000000,24000
5463 2001-10-30,72200.000000,72200.000000,69600.000000,70000.000000,70000.000000,88000
5464 2001-10-31,69800.000000,71500.000000,69700.000000,71200.000000,71200.000000,55000
5465 2001-11-01,70800.000000,72200.000000,70000.000000,72200.000000,72200.000000,35000
5466 2001-11-02,72000.000000,72500.000000,70800.000000,72100.000000,72100.000000,17000
5467 2001-11-05,72700.000000,72700.000000,71300.000000,71300.000000,71300.000000,12000
5468 2001-11-06,71300.000000,73000.000000,70600.000000,72890.000000,72890.000000,24000
5469 2001-11-07,72300.000000,72300.000000,71300.000000,71400.000000,71400.000000,13000
5470 2001-11-08,71000.000000,71800.000000,70600.000000,70900.000000,70900.000000,26000
5471 2001-11-09,70600.000000,70600.000000,69300.000000,69600.000000,69600.000000,41000
5472 2001-11-12,68800.000000,69700.000000,67500.000000,68300.000000,68300.000000,47000
5473 2001-11-13,68800.000000,69700.000000,67600.000000,68000.000000,68000.000000,43000
5474 2001-11-14,68100.000000,68300.000000,67650.000000,68000.000000,68000.000000,35000
5475 2001-11-15,68100.000000,68100.000000,67100.000000,67100.000000,67100.000000,16000
5476 2001-11-16,67200.000000,67700.000000,67000.000000,67000.000000,67000.000000,27000
5477 2001-11-19,67400.000000,67500.000000,66600.000000,66750.000000,66750.000000,24000
5478 2001-11-20,66800.000000,67500.000000,66650.000000,67500.000000,67500.000000,22000
5479 2001-11-21,67600.000000,67600.000000,67100.000000,67500.000000,67500.000000,16000
5480 2001-11-23,67600.000000,68000.000000,67600.000000,68000.000000,68000.000000,3000
5481 2001-11-26,67800.000000,68100.000000,66800.000000,67000.000000,67000.000000,38000
5482 2001-11-27,67000.000000,67600.000000,66600.000000,67600.000000,67600.000000,25000
5483 2001-11-28,67500.000000,68500.000000,67400.000000,68400.000000,68400.000000,35000
5484 2001-11-29,68500.000000,71000.000000,68500.000000,69900.000000,69900.000000,38000
5485 2001-11-30,69800.000000,70000.000000,69300.000000,70000.000000,70000.000000,16000
5486 2001-12-03,70000.000000,70300.000000,69800.000000,70000.000000,70000.000000,20000
5487 2001-12-04,70000.000000,70400.000000,69900.000000,70400.000000,70400.000000,9000
5488 2001-12-05,70900.000000,70900.000000,70000.000000,70000.000000,70000.000000,10000
5489 2001-12-06,70000.000000,70200.000000,69000.000000,70200.000000,70200.000000,26000
5490 2001-12-07,70900.000000,70900.000000,69100.000000,69200.000000,69200.000000,27000
5491 2001-12-10,69000.000000,69000.000000,67600.000000,68000.000000,68000.000000,13000
5492 2001-12-11,67800.000000,69500.000000,67500.000000,68600.000000,68600.000000,28000
5493 2001-12-12,68000.000000,69300.000000,68000.000000,69100.000000,69100.000000,21000
5494 2001-12-13,68800.000000,68800.000000,67500.000000,68400.000000,68400.000000,37000
5495 2001-12-14,68200.000000,69950.000000,67700.000000,69950.000000,69950.000000,44000
5496 2001-12-17,69800.000000,70200.000000,69300.000000,70100.000000,70100.000000,28000
5497 2001-12-18,70000.000000,70000.000000,68800.000000,69800.000000,69800.000000,19000
5498 2001-12-19,70000.000000,70500.000000,69900.000000,70300.000000,70300.000000,21000
5499 2001-12-20,71000.000000,72000.000000,70300.000000,71000.000000,71000.000000,24000
5500 2001-12-21,70900.000000,71100.000000,70700.000000,70900.000000,70900.000000,15000
5501 2001-12-24,70700.000000,71000.000000,70700.000000,70800.000000,70800.000000,5000
5502 2001-12-26,70800.000000,71500.000000,70800.000000,71400.000000,71400.000000,46000
5503 2001-12-27,71400.000000,72800.000000,71300.000000,72800.000000,72800.000000,25000
5504 2001-12-28,73500.000000,73900.000000,73000.000000,73900.000000,73900.000000,21000
5505 2001-12-31,73900.000000,75600.000000,73800.000000,75600.000000,75600.000000,34000
5506 2002-01-02,74800.000000,74800.000000,73200.000000,74300.000000,74300.000000,38000
5507 2002-01-03,74300.000000,74900.000000,73900.000000,74100.000000,74100.000000,29000
5508 2002-01-04,74000.000000,74000.000000,73100.000000,73700.000000,73700.000000,22000
5509 2002-01-07,74000.000000,74300.000000,73500.000000,73600.000000,73600.000000,38000
5510 2002-01-08,73100.000000,73200.000000,71800.000000,71800.000000,71800.000000,19000
5511 2002-01-09,71300.000000,72900.000000,71200.000000,72900.000000,72900.000000,22000
5512 2002-01-10,73400.000000,73500.000000,71800.000000,71800.000000,71800.000000,13000
5513 2002-01-11,72000.000000,73700.000000,72000.000000,73700.000000,73700.000000,28000
5514 2002-01-14,73700.000000,74100.000000,73500.000000,73900.000000,73900.000000,24000
5515 2002-01-15,74500.000000,74700.000000,74300.000000,74300.000000,74300.000000,19000
5516 2002-01-16,74500.000000,74500.000000,74000.000000,74500.000000,74500.000000,19000
5517 2002-01-17,74900.000000,74900.000000,74400.000000,74900.000000,74900.000000,39000
5518 2002-01-18,74900.000000,74900.000000,74700.000000,74800.000000,74800.000000,10000
5519 2002-01-22,74600.000000,74800.000000,74000.000000,74400.000000,74400.000000,18000
5520 2002-01-23,74000.000000,74000.000000,73400.000000,73700.000000,73700.000000,20000
5521 2002-01-24,74000.000000,74000.000000,73800.000000,73800.000000,73800.000000,5000
5522 2002-01-25,73900.000000,74200.000000,73800.000000,74000.000000,74000.000000,20000
5523 2002-01-28,74000.000000,74500.000000,73900.000000,74500.000000,74500.000000,15000
5524 2002-01-29,74200.000000,74200.000000,73000.000000,73800.000000,73800.000000,22000
5525 2002-01-30,73800.000000,73800.000000,73400.000000,73700.000000,73700.000000,4000
5526 2002-01-31,73800.000000,73900.000000,73000.000000,73900.000000,73900.000000,21000
5527 2002-02-01,73900.000000,74000.000000,73300.000000,73400.000000,73400.000000,30000
5528 2002-02-04,73200.000000,73500.000000,72900.000000,73000.000000,73000.000000,21000
5529 2002-02-05,73500.000000,73500.000000,72400.000000,72600.000000,72600.000000,30000
5530 2002-02-06,72900.000000,73300.000000,72100.000000,72100.000000,72100.000000,31000
5531 2002-02-07,72100.000000,72900.000000,72100.000000,72400.000000,72400.000000,18000
5532 2002-02-08,72700.000000,73500.000000,72700.000000,73500.000000,73500.000000,9000
5533 2002-02-11,73300.000000,73600.000000,72800.000000,73500.000000,73500.000000,38000
5534 2002-02-12,73300.000000,73500.000000,72800.000000,73500.000000,73500.000000,19000
5535 2002-02-13,73500.000000,74000.000000,73000.000000,73800.000000,73800.000000,27000
5536 2002-02-14,73800.000000,73950.000000,73300.000000,73600.000000,73600.000000,29000
5537 2002-02-15,73500.000000,73500.000000,73100.000000,73200.000000,73200.000000,17000
5538 2002-02-19,73100.000000,73100.000000,72700.000000,72800.000000,72800.000000,22000
5539 2002-02-20,72900.000000,73000.000000,72800.000000,73000.000000,73000.000000,8000
5540 2002-02-21,73300.000000,73300.000000,72400.000000,72600.000000,72600.000000,21000
5541 2002-02-22,72900.000000,74000.000000,72900.000000,73400.000000,73400.000000,15000
5542 2002-02-25,73400.000000,73700.000000,73000.000000,73200.000000,73200.000000,26000
5543 2002-02-26,73100.000000,73900.000000,73100.000000,73800.000000,73800.000000,15000
5544 2002-02-27,73600.000000,73600.000000,72800.000000,73000.000000,73000.000000,25000
5545 2002-02-28,73000.000000,73000.000000,72600.000000,73000.000000,73000.000000,11000
5546 2002-03-01,73000.000000,73300.000000,73000.000000,73200.000000,73200.000000,6000
5547 2002-03-04,73000.000000,73000.000000,72500.000000,72700.000000,72700.000000,31000
5548 2002-03-05,72300.000000,72300.000000,72000.000000,72000.000000,72000.000000,29000
5549 2002-03-06,71700.000000,71700.000000,70800.000000,70800.000000,70800.000000,22000
5550 2002-03-07,70200.000000,70500.000000,69000.000000,69800.000000,69800.000000,72000
5551 2002-03-08,70500.000000,71900.000000,70500.000000,71800.000000,71800.000000,80000
5552 2002-03-11,71000.000000,71700.000000,70900.000000,71600.000000,71600.000000,69000
5553 2002-03-12,71100.000000,71700.000000,71100.000000,71500.000000,71500.000000,19000
5554 2002-03-13,71400.000000,71500.000000,71200.000000,71400.000000,71400.000000,24000
5555 2002-03-14,71300.000000,72300.000000,71300.000000,72000.000000,72000.000000,55000
5556 2002-03-15,71700.000000,73000.000000,71700.000000,73000.000000,73000.000000,17000
5557 2002-03-18,73800.000000,73975.000000,73400.000000,73400.000000,73400.000000,50000
5558 2002-03-19,73400.000000,73400.000000,73000.000000,73400.000000,73400.000000,31000
5559 2002-03-20,73300.000000,74500.000000,72800.000000,73000.000000,73000.000000,70000
5560 2002-03-21,72200.000000,72750.000000,72100.000000,72100.000000,72100.000000,21000
5561 2002-03-22,72200.000000,72400.000000,71700.000000,71700.000000,71700.000000,6000
5562 2002-03-25,71700.000000,71900.000000,71400.000000,71500.000000,71500.000000,11000
5563 2002-03-26,71700.000000,72000.000000,71600.000000,71600.000000,71600.000000,8000
5564 2002-03-27,71700.000000,71700.000000,71500.000000,71500.000000,71500.000000,11000
5565 2002-03-28,71600.000000,71600.000000,70500.000000,71100.000000,71100.000000,50000
5566 2002-04-01,70900.000000,70900.000000,70100.000000,70650.000000,70650.000000,17000
5567 2002-04-02,70550.000000,72500.000000,70400.000000,72500.000000,72500.000000,21000
5568 2002-04-03,72100.000000,72450.000000,71800.000000,71800.000000,71800.000000,24000
5569 2002-04-04,71000.000000,71300.000000,70800.000000,71100.000000,71100.000000,8000
5570 2002-04-05,70900.000000,71400.000000,70900.000000,71100.000000,71100.000000,17000
5571 2002-04-08,70800.000000,71200.000000,70500.000000,70500.000000,70500.000000,13000
5572 2002-04-09,70700.000000,72000.000000,70700.000000,71800.000000,71800.000000,41000
5573 2002-04-10,71600.000000,71600.000000,71100.000000,71400.000000,71400.000000,19000
5574 2002-04-11,71300.000000,71300.000000,70800.000000,70900.000000,70900.000000,17000
5575 2002-04-12,71100.000000,71350.000000,71000.000000,71000.000000,71000.000000,22000
5576 2002-04-15,70900.000000,70900.000000,70700.000000,70700.000000,70700.000000,3000
5577 2002-04-16,71000.000000,71500.000000,71000.000000,71000.000000,71000.000000,27000
5578 2002-04-17,71000.000000,71800.000000,71000.000000,71200.000000,71200.000000,52000
5579 2002-04-18,70800.000000,71600.000000,70800.000000,71300.000000,71300.000000,20000
5580 2002-04-19,71200.000000,71300.000000,71000.000000,71000.000000,71000.000000,10000
5581 2002-04-22,70600.000000,70900.000000,70500.000000,70700.000000,70700.000000,11000
5582 2002-04-23,70400.000000,71800.000000,70400.000000,71800.000000,71800.000000,23000
5583 2002-04-24,71700.000000,72200.000000,71500.000000,71500.000000,71500.000000,24000
5584 2002-04-25,71100.000000,71450.000000,70900.000000,70900.000000,70900.000000,35000
5585 2002-04-26,70900.000000,70900.000000,69700.000000,69800.000000,69800.000000,66000
5586 2002-04-29,71500.000000,72300.000000,71000.000000,71500.000000,71500.000000,107000
5587 2002-04-30,71900.000000,73500.000000,71900.000000,73450.000000,73450.000000,100000
5588 2002-05-01,73700.000000,74850.000000,73200.000000,74500.000000,74500.000000,58000
5589 2002-05-02,73800.000000,74700.000000,73800.000000,74000.000000,74000.000000,22000
5590 2002-05-03,73700.000000,74300.000000,72600.000000,74300.000000,74300.000000,29000
5591 2002-05-06,74900.000000,75000.000000,73400.000000,73800.000000,73800.000000,86000
5592 2002-05-07,73800.000000,75200.000000,73600.000000,74900.000000,74900.000000,53000
5593 2002-05-08,74700.000000,75300.000000,74700.000000,75200.000000,75200.000000,21000
5594 2002-05-09,75000.000000,75900.000000,74600.000000,75900.000000,75900.000000,31000
5595 2002-05-10,75500.000000,76000.000000,75500.000000,75700.000000,75700.000000,18000
5596 2002-05-13,76300.000000,78000.000000,76300.000000,77500.000000,77500.000000,47000
5597 2002-05-14,77800.000000,78000.000000,77500.000000,78000.000000,78000.000000,37000
5598 2002-05-15,78000.000000,78400.000000,77800.000000,78300.000000,78300.000000,30000
5599 2002-05-16,78300.000000,78500.000000,78000.000000,78100.000000,78100.000000,29000
5600 2002-05-17,78100.000000,78300.000000,77900.000000,78300.000000,78300.000000,18000
5601 2002-05-20,77900.000000,78200.000000,77600.000000,77600.000000,77600.000000,19000
5602 2002-05-21,77800.000000,78100.000000,77800.000000,77900.000000,77900.000000,16000
5603 2002-05-22,77200.000000,77300.000000,75900.000000,75900.000000,75900.000000,77000
5604 2002-05-23,76400.000000,76500.000000,76000.000000,76100.000000,76100.000000,17000
5605 2002-05-24,76105.000000,76700.000000,76000.000000,76700.000000,76700.000000,25000
5606 2002-05-28,76700.000000,77000.000000,76700.000000,76900.000000,76900.000000,22000
5607 2002-05-29,76600.000000,76800.000000,75400.000000,75400.000000,75400.000000,19000
5608 2002-05-30,75100.000000,75400.000000,74900.000000,75000.000000,75000.000000,35000
5609 2002-05-31,75000.000000,75300.000000,74600.000000,74600.000000,74600.000000,17000
5610 2002-06-03,74900.000000,74900.000000,73700.000000,74000.000000,74000.000000,20000
5611 2002-06-04,73700.000000,74990.000000,72100.000000,74600.000000,74600.000000,75000
5612 2002-06-05,74900.000000,75400.000000,73700.000000,74000.000000,74000.000000,16000
5613 2002-06-06,73700.000000,75200.000000,73500.000000,74700.000000,74700.000000,42000
5614 2002-06-07,74200.000000,74600.000000,73850.000000,74400.000000,74400.000000,26000
5615 2002-06-10,74500.000000,74500.000000,73500.000000,73500.000000,73500.000000,31000
5616 2002-06-11,73500.000000,73800.000000,72000.000000,72300.000000,72300.000000,40700
5617 2002-06-12,72000.000000,73200.000000,72000.000000,73000.000000,73000.000000,21000
5618 2002-06-13,73700.000000,74200.000000,73600.000000,73700.000000,73700.000000,19000
5619 2002-06-14,73400.000000,73400.000000,72700.000000,73000.000000,73000.000000,19000
5620 2002-06-17,73600.000000,73990.000000,73000.000000,73990.000000,73990.000000,18000
5621 2002-06-18,73800.000000,73805.000000,73700.000000,73800.000000,73800.000000,7000
5622 2002-06-19,73600.000000,73800.000000,71900.000000,72400.000000,72400.000000,86000
5623 2002-06-20,72400.000000,72600.000000,72400.000000,72400.000000,72400.000000,9000
5624 2002-06-21,72400.000000,72600.000000,71700.000000,72100.000000,72100.000000,42000
5625 2002-06-24,72200.000000,72200.000000,69900.000000,71200.000000,71200.000000,78000
5626 2002-06-25,71800.000000,71800.000000,69100.000000,69100.000000,69100.000000,46000
5627 2002-06-26,68300.000000,68500.000000,66650.000000,67500.000000,67500.000000,122000
5628 2002-06-27,68500.000000,69000.000000,66500.000000,67500.000000,67500.000000,98000
5629 2002-06-28,68200.000000,69200.000000,66500.000000,66800.000000,66800.000000,83000
5630 2002-07-01,67800.000000,68200.000000,66500.000000,66700.000000,66700.000000,63000
5631 2002-07-02,66100.000000,67100.000000,65500.000000,65500.000000,65500.000000,61000
5632 2002-07-03,65500.000000,66600.000000,65500.000000,66500.000000,66500.000000,48000
5633 2002-07-05,67100.000000,68000.000000,67100.000000,68000.000000,68000.000000,22000
5634 2002-07-08,68400.000000,69300.000000,68100.000000,68800.000000,68800.000000,51000
5635 2002-07-09,69200.000000,70100.000000,69000.000000,69600.000000,69600.000000,41000
5636 2002-07-10,69900.000000,69900.000000,68700.000000,68700.000000,68700.000000,33000
5637 2002-07-11,67900.000000,68000.000000,67000.000000,67600.000000,67600.000000,63000
5638 2002-07-12,67300.000000,67300.000000,65300.000000,66600.000000,66600.000000,66000
5639 2002-07-15,66900.000000,66900.000000,65000.000000,65500.000000,65500.000000,46000
5640 2002-07-16,64900.000000,67000.000000,64900.000000,65700.000000,65700.000000,44000
5641 2002-07-17,65200.000000,66600.000000,65200.000000,65900.000000,65900.000000,44000
5642 2002-07-18,66500.000000,66850.000000,66300.000000,66500.000000,66500.000000,33000
5643 2002-07-19,65700.000000,67600.000000,65600.000000,67000.000000,67000.000000,140000
5644 2002-07-22,66200.000000,66200.000000,63000.000000,63200.000000,63200.000000,65000
5645 2002-07-23,63600.000000,64000.000000,60700.000000,61500.000000,61500.000000,106000
5646 2002-07-24,60000.000000,63200.000000,59600.000000,63200.000000,63200.000000,140000
5647 2002-07-25,63200.000000,64900.000000,62900.000000,63000.000000,63000.000000,58000
5648 2002-07-26,63200.000000,64200.000000,62900.000000,63650.000000,63650.000000,31000
5649 2002-07-29,64700.000000,69000.000000,64700.000000,68305.000000,68305.000000,106000
5650 2002-07-30,68000.000000,70600.000000,68000.000000,70100.000000,70100.000000,96000
5651 2002-07-31,69800.000000,70400.000000,68300.000000,68300.000000,68300.000000,47000
5652 2002-08-01,68800.000000,69900.000000,68600.000000,69750.000000,69750.000000,28000
5653 2002-08-02,69750.000000,70500.000000,69750.000000,70300.000000,70300.000000,23000
5654 2002-08-05,70400.000000,70400.000000,68000.000000,68300.000000,68300.000000,29000
5655 2002-08-06,69500.000000,70600.000000,69500.000000,69500.000000,69500.000000,39000
5656 2002-08-07,69400.000000,70300.000000,69400.000000,70300.000000,70300.000000,17000
5657 2002-08-08,70300.000000,70900.000000,70100.000000,70890.000000,70890.000000,9000
5658 2002-08-09,70700.000000,71500.000000,70450.000000,71000.000000,71000.000000,16000
5659 2002-08-12,72200.000000,73400.000000,72000.000000,72800.000000,72800.000000,38000
5660 2002-08-13,73500.000000,74100.000000,73400.000000,74005.000000,74005.000000,34000
5661 2002-08-14,73805.000000,73805.000000,72600.000000,73400.000000,73400.000000,33000
5662 2002-08-15,73500.000000,74940.000000,73500.000000,74800.000000,74800.000000,34000
5663 2002-08-16,74600.000000,75000.000000,74500.000000,75000.000000,75000.000000,24000
5664 2002-08-19,74500.000000,75000.000000,74500.000000,74900.000000,74900.000000,25000
5665 2002-08-20,75000.000000,75000.000000,73300.000000,73300.000000,73300.000000,18000
5666 2002-08-21,74000.000000,74400.000000,73700.000000,74200.000000,74200.000000,13000
5667 2002-08-22,74300.000000,74800.000000,74300.000000,74800.000000,74800.000000,15000
5668 2002-08-23,74800.000000,75200.000000,74300.000000,75200.000000,75200.000000,26000
5669 2002-08-26,75200.000000,75200.000000,74800.000000,75100.000000,75100.000000,16000
5670 2002-08-27,75400.000000,75600.000000,74700.000000,74700.000000,74700.000000,34000
5671 2002-08-28,74200.000000,74500.000000,74000.000000,74400.000000,74400.000000,14000
5672 2002-08-29,73700.000000,74300.000000,73500.000000,74300.000000,74300.000000,18000
5673 2002-08-30,74300.000000,74300.000000,73000.000000,73000.000000,73000.000000,31000
5674 2002-09-03,73000.000000,73000.000000,72000.000000,72300.000000,72300.000000,22000
5675 2002-09-04,72400.000000,72800.000000,72000.000000,72000.000000,72000.000000,15000
5676 2002-09-05,71810.000000,73900.000000,71500.000000,73400.000000,73400.000000,14000
5677 2002-09-06,74200.000000,74200.000000,73500.000000,73600.000000,73600.000000,14000
5678 2002-09-09,73400.000000,74800.000000,73400.000000,74800.000000,74800.000000,15000
5679 2002-09-10,74800.000000,75900.000000,74800.000000,75800.000000,75800.000000,55000
5680 2002-09-11,75600.000000,75800.000000,75400.000000,75500.000000,75500.000000,11000
5681 2002-09-12,75100.000000,75500.000000,74900.000000,75500.000000,75500.000000,14000
5682 2002-09-13,74700.000000,75000.000000,74100.000000,75000.000000,75000.000000,12000
5683 2002-09-16,75000.000000,75200.000000,74300.000000,74900.000000,74900.000000,19000
5684 2002-09-17,75000.000000,75500.000000,74200.000000,74900.000000,74900.000000,21000
5685 2002-09-18,74100.000000,74500.000000,74000.000000,74500.000000,74500.000000,17000
5686 2002-09-19,73900.000000,74000.000000,72500.000000,72500.000000,72500.000000,17000
5687 2002-09-20,71700.000000,73800.000000,71700.000000,72200.000000,72200.000000,39000
5688 2002-09-23,72000.000000,72000.000000,69900.000000,70710.000000,70710.000000,52000
5689 2002-09-24,70000.000000,72500.000000,70000.000000,72490.000000,72490.000000,40000
5690 2002-09-25,72495.000000,72495.000000,71800.000000,72000.000000,72000.000000,22000
5691 2002-09-26,72500.000000,73000.000000,71990.000000,72400.000000,72400.000000,25000
5692 2002-09-27,73200.000000,74000.000000,73050.000000,73100.000000,73100.000000,48000
5693 2002-09-30,73000.000000,73900.000000,72000.000000,73900.000000,73900.000000,42000
5694 2002-10-01,74200.000000,74800.000000,72700.000000,73700.000000,73700.000000,55000
5695 2002-10-02,72700.000000,73000.000000,71300.000000,71690.000000,71690.000000,41000
5696 2002-10-03,71000.000000,72800.000000,71000.000000,72800.000000,72800.000000,82000
5697 2002-10-04,72800.000000,73500.000000,72700.000000,73300.000000,73300.000000,42000
5698 2002-10-07,73500.000000,73500.000000,71400.000000,72100.000000,72100.000000,46000
5699 2002-10-08,72100.000000,72100.000000,70200.000000,70200.000000,70200.000000,63000
5700 2002-10-09,69400.000000,69400.000000,68100.000000,68100.000000,68100.000000,51000
5701 2002-10-10,68300.000000,68800.000000,67800.000000,68200.000000,68200.000000,35000
5702 2002-10-11,69100.000000,72000.000000,69100.000000,71000.000000,71000.000000,58000
5703 2002-10-14,70700.000000,71100.000000,70500.000000,70910.000000,70910.000000,8000
5704 2002-10-15,72000.000000,73600.000000,72000.000000,73600.000000,73600.000000,35000
5705 2002-10-16,73000.000000,73500.000000,72300.000000,73005.000000,73005.000000,19000
5706 2002-10-17,73800.000000,75000.000000,73700.000000,74400.000000,74400.000000,27000
5707 2002-10-18,73600.000000,74100.000000,73200.000000,74000.000000,74000.000000,40000
5708 2002-10-21,73800.000000,74100.000000,72300.000000,72800.000000,72800.000000,44000
5709 2002-10-22,72600.000000,74500.000000,72600.000000,73500.000000,73500.000000,45000
5710 2002-10-23,73500.000000,73800.000000,73300.000000,73600.000000,73600.000000,34000
5711 2002-10-24,73600.000000,74000.000000,73400.000000,73800.000000,73800.000000,32000
5712 2002-10-25,73800.000000,74100.000000,73000.000000,73000.000000,73000.000000,33000
5713 2002-10-28,73900.000000,74050.000000,73400.000000,73550.000000,73550.000000,62000
5714 2002-10-29,73300.000000,73400.000000,72500.000000,73100.000000,73100.000000,12000
5715 2002-10-30,73100.000000,73100.000000,72800.000000,73100.000000,73100.000000,23000
5716 2002-10-31,72900.000000,74190.000000,72900.000000,74190.000000,74190.000000,34000
5717 2002-11-01,73800.000000,74000.000000,73600.000000,73800.000000,73800.000000,5000
5718 2002-11-04,74200.000000,74400.000000,73900.000000,74200.000000,74200.000000,34000
5719 2002-11-05,74000.000000,74000.000000,73500.000000,73900.000000,73900.000000,13000
5720 2002-11-06,74200.000000,74300.000000,73500.000000,73800.000000,73800.000000,31000
5721 2002-11-07,73600.000000,74000.000000,73600.000000,73600.000000,73600.000000,12000
5722 2002-11-08,73500.000000,74700.000000,73400.000000,74700.000000,74700.000000,37000
5723 2002-11-11,74700.000000,74700.000000,73200.000000,73900.000000,73900.000000,18000
5724 2002-11-12,74000.000000,74000.000000,72800.000000,73375.000000,73375.000000,35000
5725 2002-11-13,72975.000000,73300.000000,72900.000000,72990.000000,72990.000000,40000
5726 2002-11-14,72995.000000,73600.000000,72700.000000,73600.000000,73600.000000,27000
5727 2002-11-15,73100.000000,74000.000000,73100.000000,74000.000000,74000.000000,11000
5728 2002-11-18,73600.000000,74050.000000,73500.000000,73700.000000,73700.000000,26000
5729 2002-11-19,73700.000000,73800.000000,73700.000000,73800.000000,73800.000000,5000
5730 2002-11-20,73800.000000,73800.000000,72500.000000,72500.000000,72500.000000,47000
5731 2002-11-21,72800.000000,73500.000000,72000.000000,72400.000000,72400.000000,46000
5732 2002-11-22,71900.000000,72400.000000,71900.000000,72000.000000,72000.000000,45000
5733 2002-11-25,72000.000000,72000.000000,69900.000000,70600.000000,70600.000000,73000
5734 2002-11-26,70600.000000,70900.000000,69700.000000,70500.000000,70500.000000,53000
5735 2002-11-27,70900.000000,71200.000000,70800.000000,71050.000000,71050.000000,21000
5736 2002-11-29,71200.000000,72500.000000,71200.000000,72300.000000,72300.000000,6000
5737 2002-12-02,73000.000000,73200.000000,72400.000000,72500.000000,72500.000000,15000
5738 2002-12-03,71800.000000,72500.000000,71500.000000,71600.000000,71600.000000,29000
5739 2002-12-04,71600.000000,71600.000000,71100.000000,71100.000000,71100.000000,12000
5740 2002-12-05,70800.000000,70800.000000,70400.000000,70400.000000,70400.000000,9000
5741 2002-12-06,70000.000000,70900.000000,69700.000000,70400.000000,70400.000000,35000
5742 2002-12-09,70000.000000,70200.000000,69100.000000,69300.000000,69300.000000,39000
5743 2002-12-10,69600.000000,73000.000000,69500.000000,73000.000000,73000.000000,47000
5744 2002-12-11,71900.000000,72700.000000,71000.000000,71500.000000,71500.000000,44000
5745 2002-12-12,71500.000000,71800.000000,71500.000000,71600.000000,71600.000000,11000
5746 2002-12-13,71300.000000,71425.000000,71000.000000,71200.000000,71200.000000,21000
5747 2002-12-16,71200.000000,71700.000000,71000.000000,71075.000000,71075.000000,76000
5748 2002-12-17,70900.000000,72000.000000,70705.000000,72000.000000,72000.000000,61000
5749 2002-12-18,71400.000000,72000.000000,71300.000000,71900.000000,71900.000000,15000
5750 2002-12-19,71400.000000,72200.000000,71400.000000,71500.000000,71500.000000,27000
5751 2002-12-20,71900.000000,71900.000000,71000.000000,71000.000000,71000.000000,14000
5752 2002-12-23,71000.000000,71400.000000,70300.000000,70600.000000,70600.000000,46000
5753 2002-12-24,70800.000000,72200.000000,70800.000000,71600.000000,71600.000000,14000
5754 2002-12-26,72000.000000,72900.000000,72000.000000,72900.000000,72900.000000,25000
5755 2002-12-27,72800.000000,72900.000000,72300.000000,72500.000000,72500.000000,12000
5756 2002-12-30,72800.000000,72990.000000,72200.000000,72600.000000,72600.000000,24000
5757 2002-12-31,72300.000000,72900.000000,72300.000000,72750.000000,72750.000000,23000
5758 2003-01-02,72650.000000,73005.000000,71500.000000,71700.000000,71700.000000,41000
5759 2003-01-03,72000.000000,72500.000000,71600.000000,72000.000000,72000.000000,34000
5760 2003-01-06,72500.000000,72500.000000,70500.000000,70805.000000,70805.000000,70000
5761 2003-01-07,71300.000000,71400.000000,70700.000000,70800.000000,70800.000000,63000
5762 2003-01-08,70300.000000,71300.000000,70300.000000,71105.000000,71105.000000,33000
5763 2003-01-09,71200.000000,71300.000000,70400.000000,71000.000000,71000.000000,19000
5764 2003-01-10,70700.000000,71100.000000,70200.000000,70500.000000,70500.000000,21000
5765 2003-01-13,70900.000000,71000.000000,70005.000000,70005.000000,70005.000000,27000
5766 2003-01-14,70000.000000,70000.000000,69500.000000,69700.000000,69700.000000,54000
5767 2003-01-15,69750.000000,69950.000000,69505.000000,69600.000000,69600.000000,45000
5768 2003-01-16,69400.000000,69600.000000,68900.000000,69400.000000,69400.000000,43000
5769 2003-01-17,69000.000000,69500.000000,68900.000000,69200.000000,69200.000000,31000
5770 2003-01-21,69300.000000,69300.000000,67900.000000,68000.000000,68000.000000,48000
5771 2003-01-22,68100.000000,68300.000000,67800.000000,68000.000000,68000.000000,62000
5772 2003-01-23,68500.000000,69400.000000,68300.000000,69300.000000,69300.000000,35000
5773 2003-01-24,69500.000000,69500.000000,67700.000000,68500.000000,68500.000000,33000
5774 2003-01-27,68300.000000,68400.000000,67000.000000,67100.000000,67100.000000,38000
5775 2003-01-28,67600.000000,67700.000000,67250.000000,67500.000000,67500.000000,48000
5776 2003-01-29,67100.000000,67600.000000,67100.000000,67600.000000,67600.000000,33000
5777 2003-01-30,67900.000000,67900.000000,67400.000000,67500.000000,67500.000000,14000
5778 2003-01-31,67000.000000,67600.000000,66500.000000,67600.000000,67600.000000,55000
5779 2003-02-03,67600.000000,68490.000000,67600.000000,68490.000000,68490.000000,36000
5780 2003-02-04,68000.000000,68000.000000,66300.000000,66700.000000,66700.000000,47000
5781 2003-02-05,66700.000000,67700.000000,66600.000000,67300.000000,67300.000000,21000
5782 2003-02-06,67200.000000,67200.000000,65500.000000,65600.000000,65600.000000,26000
5783 2003-02-07,66200.000000,66200.000000,63800.000000,64200.000000,64200.000000,50000
5784 2003-02-10,64000.000000,64000.000000,63000.000000,63000.000000,63000.000000,21000
5785 2003-02-11,63500.000000,64500.000000,63500.000000,63800.000000,63800.000000,27000
5786 2003-02-12,63600.000000,63600.000000,62300.000000,62900.000000,62900.000000,34000
5787 2003-02-13,63100.000000,63400.000000,62100.000000,62200.000000,62200.000000,45000
5788 2003-02-14,61700.000000,61700.000000,60600.000000,61200.000000,61200.000000,98000
5789 2003-02-18,61500.000000,62800.000000,61500.000000,62800.000000,62800.000000,44000
5790 2003-02-19,62800.000000,64500.000000,62800.000000,64400.000000,64400.000000,39000
5791 2003-02-20,64390.000000,64500.000000,63100.000000,63100.000000,63100.000000,26000
5792 2003-02-21,63300.000000,63300.000000,62900.000000,63100.000000,63100.000000,60000
5793 2003-02-24,62800.000000,63800.000000,62800.000000,63400.000000,63400.000000,30000
5794 2003-02-25,63000.000000,63500.000000,63000.000000,63010.000000,63010.000000,23000
5795 2003-02-26,63200.000000,63200.000000,62900.000000,62900.000000,62900.000000,11000
5796 2003-02-27,63100.000000,63100.000000,62811.000000,62900.000000,62900.000000,13000
5797 2003-02-28,62500.000000,62500.000000,61500.000000,61700.000000,61700.000000,59000
5798 2003-03-03,63000.000000,63500.000000,62900.000000,63400.000000,63400.000000,36000
5799 2003-03-04,63400.000000,65000.000000,63400.000000,63900.000000,63900.000000,53000
5800 2003-03-05,63700.000000,63700.000000,63100.000000,63100.000000,63100.000000,28000
5801 2003-03-06,63250.000000,63600.000000,63100.000000,63590.000000,63590.000000,16000
5802 2003-03-07,63000.000000,64800.000000,62900.000000,64800.000000,64800.000000,22000
5803 2003-03-10,65403.000000,68500.000000,65403.000000,67700.000000,67700.000000,59000
5804 2003-03-11,67400.000000,67800.000000,67100.000000,67750.000000,67750.000000,26000
5805 2003-03-12,67400.000000,67800.000000,67100.000000,67300.000000,67300.000000,50000
5806 2003-03-13,67500.000000,68650.000000,67500.000000,68500.000000,68500.000000,66000
5807 2003-03-14,68400.000000,68400.000000,67900.000000,68100.000000,68100.000000,25000
5808 2003-03-17,68200.000000,69300.000000,68100.000000,69000.000000,69000.000000,22000
5809 2003-03-18,69000.000000,69000.000000,68000.000000,68000.000000,68000.000000,43000
5810 2003-03-19,68200.000000,69500.000000,67690.000000,68900.000000,68900.000000,58000
5811 2003-03-20,68900.000000,69500.000000,68350.000000,69000.000000,69000.000000,40000
5812 2003-03-21,69100.000000,69400.000000,68700.000000,68700.000000,68700.000000,44000
5813 2003-03-24,68000.000000,68000.000000,66700.000000,67000.000000,67000.000000,24000
5814 2003-03-25,67300.000000,67500.000000,66700.000000,66800.000000,66800.000000,32000
5815 2003-03-26,66300.000000,66400.000000,66000.000000,66010.000000,66010.000000,42000
5816 2003-03-27,65800.000000,65900.000000,65400.000000,65400.000000,65400.000000,26000
5817 2003-03-28,65300.000000,66200.000000,65300.000000,65300.000000,65300.000000,36000
5818 2003-03-31,65010.000000,65200.000000,63800.000000,63800.000000,63800.000000,70000
5819 2003-04-01,64600.000000,65500.000000,64305.000000,65500.000000,65500.000000,47000
5820 2003-04-02,66800.000000,69700.000000,66800.000000,69700.000000,69700.000000,52000
5821 2003-04-03,69900.000000,69900.000000,68000.000000,68800.000000,68800.000000,27000
5822 2003-04-04,69200.000000,69500.000000,69000.000000,69200.000000,69200.000000,32000
5823 2003-04-07,70000.000000,70500.000000,69200.000000,69400.000000,69400.000000,55000
5824 2003-04-08,68900.000000,69500.000000,68900.000000,69300.000000,69300.000000,29000
5825 2003-04-09,69300.000000,69700.000000,69300.000000,69600.000000,69600.000000,23000
5826 2003-04-10,69600.000000,69800.000000,69600.000000,69715.000000,69715.000000,20000
5827 2003-04-11,69850.000000,70000.000000,69100.000000,70000.000000,70000.000000,41000
5828 2003-04-14,69990.000000,71500.000000,69800.000000,70990.000000,70990.000000,34000
5829 2003-04-15,71100.000000,71200.000000,70500.000000,70500.000000,70500.000000,35000
5830 2003-04-16,70900.000000,72100.000000,70900.000000,71000.000000,71000.000000,31000
5831 2003-04-17,70800.000000,72000.000000,70800.000000,71900.000000,71900.000000,13000
5832 2003-04-21,72100.000000,72400.000000,71900.000000,72150.000000,72150.000000,26000
5833 2003-04-22,72200.000000,73600.000000,72200.000000,73400.000000,73400.000000,108000
5834 2003-04-23,73500.000000,73500.000000,72500.000000,72700.000000,72700.000000,22000
5835 2003-04-24,72900.000000,72900.000000,71950.000000,71950.000000,71950.000000,38000
5836 2003-04-25,71800.000000,71800.000000,70450.000000,70650.000000,70650.000000,38000
5837 2003-04-28,71100.000000,71100.000000,70300.000000,70500.000000,70500.000000,32000
5838 2003-04-29,70600.000000,70900.000000,70200.000000,70300.000000,70300.000000,26000
5839 2003-04-30,70300.000000,70500.000000,69500.000000,69815.000000,69815.000000,79000
5840 2003-05-01,70100.000000,70400.000000,69750.000000,69800.000000,69800.000000,90000
5841 2003-05-02,69700.000000,70600.000000,69700.000000,70400.000000,70400.000000,47000
5842 2003-05-05,71400.000000,72800.000000,71400.000000,72800.000000,72800.000000,116000
5843 2003-05-06,73000.000000,73890.000000,72900.000000,73500.000000,73500.000000,42000
5844 2003-05-07,73700.000000,73990.000000,73200.000000,73900.000000,73900.000000,30000
5845 2003-05-08,73990.000000,73990.000000,72600.000000,72600.000000,72600.000000,29000
5846 2003-05-09,72800.000000,73000.000000,72000.000000,72700.000000,72700.000000,44000
5847 2003-05-12,73200.000000,74200.000000,73200.000000,74000.000000,74000.000000,41000
5848 2003-05-13,73800.000000,74100.000000,73700.000000,73800.000000,73800.000000,28000
5849 2003-05-14,73890.000000,73900.000000,73600.000000,73600.000000,73600.000000,14000
5850 2003-05-15,73600.000000,74000.000000,73600.000000,73600.000000,73600.000000,37000
5851 2003-05-16,73900.000000,73900.000000,73550.000000,73550.000000,73550.000000,19000
5852 2003-05-19,73500.000000,73500.000000,72900.000000,73490.000000,73490.000000,24000
5853 2003-05-20,73600.000000,73600.000000,73300.000000,73400.000000,73400.000000,22000
5854 2003-05-21,73000.000000,73200.000000,72800.000000,72990.000000,72990.000000,20000
5855 2003-05-22,73100.000000,73400.000000,73100.000000,73400.000000,73400.000000,27000
5856 2003-05-23,73400.000000,74100.000000,73300.000000,73850.000000,73850.000000,49000
5857 2003-05-27,73900.000000,74200.000000,73700.000000,73700.000000,73700.000000,23000
5858 2003-05-28,73200.000000,73500.000000,72600.000000,72800.000000,72800.000000,53000
5859 2003-05-29,72650.000000,72700.000000,71700.000000,71700.000000,71700.000000,46000
5860 2003-05-30,72100.000000,72200.000000,70700.000000,71000.000000,71000.000000,91000
5861 2003-06-02,71000.000000,71500.000000,70850.000000,71100.000000,71100.000000,87000
5862 2003-06-03,71500.000000,72700.000000,71500.000000,72500.000000,72500.000000,31000
5863 2003-06-04,72700.000000,73200.000000,72700.000000,72800.000000,72800.000000,24000
5864 2003-06-05,72300.000000,72400.000000,72000.000000,72000.000000,72000.000000,24000
5865 2003-06-06,72000.000000,72200.000000,71990.000000,72000.000000,72000.000000,38000
5866 2003-06-09,72000.000000,72500.000000,71600.000000,71700.000000,71700.000000,18000
5867 2003-06-10,72000.000000,72210.000000,72000.000000,72000.000000,72000.000000,39000
5868 2003-06-11,72000.000000,72290.000000,72000.000000,72000.000000,72000.000000,47000
5869 2003-06-12,72300.000000,72800.000000,72300.000000,72400.000000,72400.000000,32000
5870 2003-06-13,72300.000000,73300.000000,72250.000000,73300.000000,73300.000000,67000
5871 2003-06-16,73700.000000,74200.000000,73700.000000,74000.000000,74000.000000,20000
5872 2003-06-17,74450.000000,74450.000000,74000.000000,74400.000000,74400.000000,59000
5873 2003-06-18,74450.000000,74995.000000,74300.000000,74995.000000,74995.000000,58000
5874 2003-06-19,74995.000000,74995.000000,74600.000000,74900.000000,74900.000000,45000
5875 2003-06-20,74800.000000,74900.000000,74800.000000,74850.000000,74850.000000,10000
5876 2003-06-23,74990.000000,74990.000000,74500.000000,74900.000000,74900.000000,28000
5877 2003-06-24,74800.000000,75500.000000,74800.000000,75000.000000,75000.000000,80000
5878 2003-06-25,75050.000000,75200.000000,73700.000000,73700.000000,73700.000000,24000
5879 2003-06-26,74200.000000,74200.000000,73600.000000,73700.000000,73700.000000,17000
5880 2003-06-27,73500.000000,73500.000000,72900.000000,73000.000000,73000.000000,35000
5881 2003-06-30,73100.000000,73400.000000,72450.000000,72500.000000,72500.000000,83000
5882 2003-07-01,72505.000000,72900.000000,72200.000000,72500.000000,72500.000000,45000
5883 2003-07-02,72500.000000,72600.000000,72400.000000,72600.000000,72600.000000,51000
5884 2003-07-03,72500.000000,72500.000000,72100.000000,72100.000000,72100.000000,21000
5885 2003-07-07,72900.000000,72900.000000,71800.000000,72000.000000,72000.000000,74000
5886 2003-07-08,72100.000000,72200.000000,71200.000000,71200.000000,71200.000000,153000
5887 2003-07-09,71300.000000,72900.000000,70900.000000,72500.000000,72500.000000,89000
5888 2003-07-10,72500.000000,73400.000000,72500.000000,73100.000000,73100.000000,44000
5889 2003-07-11,73490.000000,73700.000000,73490.000000,73500.000000,73500.000000,6000
5890 2003-07-14,73500.000000,74500.000000,73500.000000,74000.000000,74000.000000,26000
5891 2003-07-15,74000.000000,74000.000000,73000.000000,73000.000000,73000.000000,28000
5892 2003-07-16,73000.000000,73000.000000,71900.000000,71900.000000,71900.000000,83000
5893 2003-07-17,72000.000000,72000.000000,71800.000000,71800.000000,71800.000000,66000
5894 2003-07-18,71800.000000,72000.000000,71500.000000,71500.000000,71500.000000,73000
5895 2003-07-21,71510.000000,71600.000000,71100.000000,71100.000000,71100.000000,65000
5896 2003-07-22,71100.000000,71400.000000,71000.000000,71200.000000,71200.000000,97000
5897 2003-07-23,71300.000000,71900.000000,71300.000000,71850.000000,71850.000000,11000
5898 2003-07-24,72000.000000,72200.000000,71900.000000,72100.000000,72100.000000,15000
5899 2003-07-25,72000.000000,72000.000000,71800.000000,71800.000000,71800.000000,13000
5900 2003-07-28,72000.000000,72700.000000,71900.000000,71900.000000,71900.000000,32000
5901 2003-07-29,72000.000000,72700.000000,72000.000000,72500.000000,72500.000000,36000
5902 2003-07-30,72500.000000,72500.000000,72000.000000,72200.000000,72200.000000,26000
5903 2003-07-31,72400.000000,72400.000000,72000.000000,72010.000000,72010.000000,36000
5904 2003-08-01,72000.000000,72050.000000,71900.000000,72000.000000,72000.000000,37000
5905 2003-08-04,72000.000000,72195.000000,71990.000000,72190.000000,72190.000000,17000
5906 2003-08-05,71950.000000,72000.000000,71700.000000,71900.000000,71900.000000,44000
5907 2003-08-06,72200.000000,72200.000000,71810.000000,71900.000000,71900.000000,60000
5908 2003-08-07,71900.000000,72200.000000,71900.000000,72200.000000,72200.000000,55000
5909 2003-08-08,72200.000000,72400.000000,72150.000000,72400.000000,72400.000000,37000
5910 2003-08-11,74900.000000,75900.000000,74000.000000,74800.000000,74800.000000,160000
5911 2003-08-12,75400.000000,75500.000000,74600.000000,75500.000000,75500.000000,45000
5912 2003-08-13,75100.000000,75400.000000,75000.000000,75100.000000,75100.000000,45000
5913 2003-08-14,75350.000000,75400.000000,74900.000000,75300.000000,75300.000000,63000
5914 2003-08-15,75150.000000,75305.000000,74905.000000,75000.000000,75000.000000,18000
5915 2003-08-18,75010.000000,75500.000000,75010.000000,75500.000000,75500.000000,70000
5916 2003-08-19,75500.000000,75900.000000,75500.000000,75900.000000,75900.000000,71000
5917 2003-08-20,75900.000000,76200.000000,75900.000000,76200.000000,76200.000000,57000
5918 2003-08-21,76100.000000,76310.000000,75950.000000,76200.000000,76200.000000,35000
5919 2003-08-22,76400.000000,76400.000000,76200.000000,76200.000000,76200.000000,41000
5920 2003-08-25,76175.000000,76175.000000,75400.000000,75600.000000,75600.000000,13000
5921 2003-08-26,75700.000000,75975.000000,75600.000000,75975.000000,75975.000000,26000
5922 2003-08-27,76000.000000,76000.000000,75600.000000,75600.000000,75600.000000,13000
5923 2003-08-28,75850.000000,76000.000000,75750.000000,75775.000000,75775.000000,18000
5924 2003-08-29,75400.000000,75800.000000,75400.000000,75775.000000,75775.000000,33000
5925 2003-09-02,76000.000000,76000.000000,75600.000000,75600.000000,75600.000000,25000
5926 2003-09-03,75600.000000,75900.000000,75600.000000,75800.000000,75800.000000,40000
5927 2003-09-04,75800.000000,75800.000000,75600.000000,75600.000000,75600.000000,18000
5928 2003-09-05,75700.000000,75700.000000,75100.000000,75499.000000,75499.000000,24000
5929 2003-09-08,75800.000000,75800.000000,75700.000000,75700.000000,75700.000000,14000
5930 2003-09-09,75700.000000,75900.000000,75400.000000,75600.000000,75600.000000,64000
5931 2003-09-10,75600.000000,75700.000000,75100.000000,75600.000000,75600.000000,29000
5932 2003-09-11,75600.000000,76000.000000,75000.000000,75800.000000,75800.000000,41000
5933 2003-09-12,75500.000000,75800.000000,75300.000000,75800.000000,75800.000000,13000
5934 2003-09-15,75000.000000,75100.000000,74300.000000,74750.000000,74750.000000,26000
5935 2003-09-16,74500.000000,75700.000000,74500.000000,75700.000000,75700.000000,69000
5936 2003-09-17,75700.000000,75700.000000,74400.000000,74600.000000,74600.000000,47000
5937 2003-09-18,74610.000000,75400.000000,74610.000000,75100.000000,75100.000000,23000
5938 2003-09-19,75300.000000,76300.000000,75300.000000,76000.000000,76000.000000,82000
5939 2003-09-22,75500.000000,75800.000000,75425.000000,75790.000000,75790.000000,25000
5940 2003-09-23,75900.000000,75990.000000,75500.000000,75900.000000,75900.000000,31000
5941 2003-09-24,75800.000000,75800.000000,75300.000000,75300.000000,75300.000000,11000
5942 2003-09-25,75500.000000,75700.000000,75310.000000,75389.000000,75389.000000,15000
5943 2003-09-26,75210.000000,75400.000000,75000.000000,75002.000000,75002.000000,9000
5944 2003-09-29,75210.000000,75300.000000,75200.000000,75200.000000,75200.000000,8000
5945 2003-09-30,74900.000000,75000.000000,74650.000000,75000.000000,75000.000000,25000
5946 2003-10-01,75200.000000,75500.000000,75200.000000,75350.000000,75350.000000,24000
5947 2003-10-02,75400.000000,75400.000000,75150.000000,75300.000000,75300.000000,20000
5948 2003-10-03,75900.000000,76500.000000,75900.000000,76000.000000,76000.000000,28000
5949 2003-10-06,76000.000000,76000.000000,75500.000000,75800.000000,75800.000000,14000
5950 2003-10-07,75550.000000,75750.000000,75400.000000,75550.000000,75550.000000,39000
5951 2003-10-08,75750.000000,75875.000000,75574.000000,75610.000000,75610.000000,18000
5952 2003-10-09,75900.000000,75950.000000,75700.000000,75700.000000,75700.000000,16000
5953 2003-10-10,75300.000000,75700.000000,75300.000000,75700.000000,75700.000000,21000
5954 2003-10-13,75790.000000,75950.000000,75790.000000,75950.000000,75950.000000,21000
5955 2003-10-14,75990.000000,76600.000000,75900.000000,76600.000000,76600.000000,57000
5956 2003-10-15,76600.000000,77000.000000,76600.000000,76975.000000,76975.000000,28000
5957 2003-10-16,77200.000000,77790.000000,77200.000000,77745.000000,77745.000000,19000
5958 2003-10-17,77700.000000,77800.000000,76911.000000,77000.000000,77000.000000,15000
5959 2003-10-20,76900.000000,77200.000000,75900.000000,75905.000000,75905.000000,28000
5960 2003-10-21,76300.000000,76700.000000,76300.000000,76500.000000,76500.000000,12000
5961 2003-10-22,76100.000000,76100.000000,75800.000000,75950.000000,75950.000000,8000
5962 2003-10-23,75950.000000,75960.000000,75500.000000,75750.000000,75750.000000,20000
5963 2003-10-24,75800.000000,76500.000000,75800.000000,76200.000000,76200.000000,34000
5964 2003-10-27,77500.000000,77900.000000,76500.000000,76500.000000,76500.000000,44000
5965 2003-10-28,76510.000000,77740.000000,76500.000000,77500.000000,77500.000000,43000
5966 2003-10-29,77990.000000,77990.000000,77600.000000,77800.000000,77800.000000,32000
5967 2003-10-30,77990.000000,77995.000000,77715.000000,77950.000000,77950.000000,12000
5968 2003-10-31,78000.000000,78100.000000,77800.000000,77810.000000,77810.000000,43000
5969 2003-11-03,78100.000000,79000.000000,78100.000000,79000.000000,79000.000000,29000
5970 2003-11-04,78990.000000,79950.000000,78990.000000,79800.000000,79800.000000,35000
5971 2003-11-05,79815.000000,80400.000000,79815.000000,80000.000000,80000.000000,40000
5972 2003-11-06,80000.000000,80300.000000,80000.000000,80000.000000,80000.000000,30000
5973 2003-11-07,79900.000000,80100.000000,79600.000000,80000.000000,80000.000000,31000
5974 2003-11-10,80200.000000,81600.000000,79800.000000,80000.000000,80000.000000,58000
5975 2003-11-11,80000.000000,80100.000000,79800.000000,80000.000000,80000.000000,33000
5976 2003-11-12,80300.000000,80750.000000,80000.000000,80750.000000,80750.000000,25000
5977 2003-11-13,80500.000000,80990.000000,80300.000000,80800.000000,80800.000000,20000
5978 2003-11-14,80800.000000,81800.000000,80800.000000,81790.000000,81790.000000,30000
5979 2003-11-17,81000.000000,81700.000000,80600.000000,81700.000000,81700.000000,21000
5980 2003-11-18,81800.000000,81900.000000,81700.000000,81900.000000,81900.000000,31000
5981 2003-11-19,81900.000000,82100.000000,81900.000000,82100.000000,82100.000000,23000
5982 2003-11-20,81900.000000,82200.000000,81800.000000,82200.000000,82200.000000,15000
5983 2003-11-21,82500.000000,82650.000000,82200.000000,82650.000000,82650.000000,33000
5984 2003-11-24,83000.000000,83590.000000,83000.000000,83490.000000,83490.000000,27000
5985 2003-11-25,83900.000000,84500.000000,83900.000000,84300.000000,84300.000000,19000
5986 2003-11-26,84500.000000,84500.000000,83400.000000,83810.000000,83810.000000,20000
5987 2003-11-28,84000.000000,84200.000000,83750.000000,83750.000000,83750.000000,9000
5988 2003-12-01,84100.000000,84500.000000,84000.000000,84000.000000,84000.000000,28000
5989 2003-12-02,83910.000000,84190.000000,83800.000000,84190.000000,84190.000000,24000
5990 2003-12-03,84420.000000,84500.000000,84300.000000,84400.000000,84400.000000,16000
5991 2003-12-04,84240.000000,84300.000000,84000.000000,84290.000000,84290.000000,6000
5992 2003-12-05,84198.000000,84300.000000,83810.000000,84095.000000,84095.000000,25000
5993 2003-12-08,83900.000000,84300.000000,83900.000000,83900.000000,83900.000000,21000
5994 2003-12-09,84300.000000,84300.000000,83610.000000,83800.000000,83800.000000,19000
5995 2003-12-10,83800.000000,83900.000000,83000.000000,83700.000000,83700.000000,40000
5996 2003-12-11,83500.000000,83900.000000,83500.000000,83900.000000,83900.000000,12000
5997 2003-12-12,83750.000000,83800.000000,83300.000000,83600.000000,83600.000000,35000
5998 2003-12-15,83810.000000,84000.000000,83000.000000,83500.000000,83500.000000,22000
5999 2003-12-16,83289.000000,83289.000000,82900.000000,82900.000000,82900.000000,15000
6000 2003-12-17,82700.000000,82700.000000,82100.000000,82225.000000,82225.000000,16000
6001 2003-12-18,82300.000000,82600.000000,82300.000000,82600.000000,82600.000000,57000
6002 2003-12-19,82950.000000,83400.000000,82800.000000,83400.000000,83400.000000,35000
6003 2003-12-22,83500.000000,83575.000000,82900.000000,83200.000000,83200.000000,9000
6004 2003-12-23,83300.000000,84100.000000,83000.000000,83000.000000,83000.000000,28000
6005 2003-12-24,82800.000000,83000.000000,82800.000000,83000.000000,83000.000000,5000
6006 2003-12-26,82800.000000,82800.000000,82800.000000,82800.000000,82800.000000,3000
6007 2003-12-29,83700.000000,84200.000000,83300.000000,84200.000000,84200.000000,45000
6008 2003-12-30,84700.000000,84700.000000,84300.000000,84500.000000,84500.000000,30000
6009 2003-12-31,84500.000000,84500.000000,84200.000000,84250.000000,84250.000000,34000
6010 2004-01-02,84250.000000,84250.000000,84000.000000,84250.000000,84250.000000,33000
6011 2004-01-05,84800.000000,84990.000000,84600.000000,84800.000000,84800.000000,27000
6012 2004-01-06,85000.000000,85800.000000,85000.000000,85700.000000,85700.000000,32000
6013 2004-01-07,85995.000000,86190.000000,85800.000000,86190.000000,86190.000000,30000
6014 2004-01-08,86400.000000,86450.000000,85000.000000,85000.000000,85000.000000,57000
6015 2004-01-09,85100.000000,85974.000000,85100.000000,85974.000000,85974.000000,19000
6016 2004-01-12,85950.000000,86100.000000,85450.000000,85450.000000,85450.000000,24000
6017 2004-01-13,85450.000000,86100.000000,85450.000000,86090.000000,86090.000000,13000
6018 2004-01-14,86375.000000,86375.000000,86000.000000,86005.000000,86005.000000,15000
6019 2004-01-15,86190.000000,86190.000000,85600.000000,85600.000000,85600.000000,16000
6020 2004-01-16,86300.000000,86300.000000,86000.000000,86200.000000,86200.000000,27000
6021 2004-01-20,86200.000000,86900.000000,86110.000000,86650.000000,86650.000000,40000
6022 2004-01-21,86500.000000,87500.000000,86400.000000,87400.000000,87400.000000,53000
6023 2004-01-22,87600.000000,88500.000000,87400.000000,88500.000000,88500.000000,42000
6024 2004-01-23,88700.000000,90200.000000,88700.000000,89590.000000,89590.000000,56000
6025 2004-01-26,90000.000000,90500.000000,89800.000000,90360.000000,90360.000000,35000
6026 2004-01-27,90200.000000,90200.000000,89800.000000,89800.000000,89800.000000,46000
6027 2004-01-28,89800.000000,89800.000000,88600.000000,89300.000000,89300.000000,51000
6028 2004-01-29,89200.000000,89200.000000,88000.000000,88700.000000,88700.000000,61000
6029 2004-01-30,88700.000000,89490.000000,88300.000000,89490.000000,89490.000000,45000
6030 2004-02-02,89200.000000,89750.000000,89000.000000,89750.000000,89750.000000,19000
6031 2004-02-03,90000.000000,91000.000000,90000.000000,90800.000000,90800.000000,40000
6032 2004-02-04,89900.000000,90600.000000,89900.000000,90600.000000,90600.000000,22000
6033 2004-02-05,90695.000000,90695.000000,89900.000000,90005.000000,90005.000000,13000
6034 2004-02-06,90200.000000,90200.000000,89800.000000,90200.000000,90200.000000,39000
6035 2004-02-09,90200.000000,90700.000000,90200.000000,90675.000000,90675.000000,18000
6036 2004-02-10,90800.000000,92200.000000,90800.000000,92000.000000,92000.000000,35000
6037 2004-02-11,92400.000000,92400.000000,92100.000000,92100.000000,92100.000000,13000
6038 2004-02-12,92000.000000,92000.000000,91500.000000,91600.000000,91600.000000,32000
6039 2004-02-13,91950.000000,91950.000000,91700.000000,91900.000000,91900.000000,12000
6040 2004-02-17,92000.000000,92100.000000,91900.000000,92000.000000,92000.000000,30000
6041 2004-02-18,92600.000000,92845.000000,92210.000000,92690.000000,92690.000000,23000
6042 2004-02-19,92700.000000,93100.000000,92700.000000,93100.000000,93100.000000,17000
6043 2004-02-20,93600.000000,93700.000000,93575.000000,93575.000000,93575.000000,16000
6044 2004-02-23,93750.000000,94500.000000,93750.000000,94400.000000,94400.000000,29000
6045 2004-02-24,94500.000000,95300.000000,94400.000000,95060.000000,95060.000000,51000
6046 2004-02-25,95400.000000,95700.000000,95000.000000,95200.000000,95200.000000,23000
6047 2004-02-26,95300.000000,95400.000000,94700.000000,94700.000000,94700.000000,26000
6048 2004-02-27,94700.000000,94800.000000,94000.000000,94500.000000,94500.000000,36000
6049 2004-03-01,94500.000000,94500.000000,93705.000000,94000.000000,94000.000000,13000
6050 2004-03-02,94100.000000,94100.000000,92900.000000,92900.000000,92900.000000,12000
6051 2004-03-03,92700.000000,92700.000000,91000.000000,91800.000000,91800.000000,36000
6052 2004-03-04,91500.000000,92000.000000,90700.000000,92000.000000,92000.000000,20000
6053 2004-03-05,92000.000000,94000.000000,92000.000000,93000.000000,93000.000000,24000
6054 2004-03-08,94500.000000,94800.000000,94000.000000,94000.000000,94000.000000,31000
6055 2004-03-09,94000.000000,94800.000000,94000.000000,94790.000000,94790.000000,42000
6056 2004-03-10,94900.000000,94900.000000,93200.000000,93500.000000,93500.000000,35000
6057 2004-03-11,93400.000000,93400.000000,91800.000000,91900.000000,91900.000000,41000
6058 2004-03-12,92200.000000,92400.000000,92000.000000,92150.000000,92150.000000,36000
6059 2004-03-15,91900.000000,92100.000000,91700.000000,92000.000000,92000.000000,27000
6060 2004-03-16,92200.000000,93100.000000,91400.000000,91510.000000,91510.000000,29000
6061 2004-03-17,92000.000000,92300.000000,91400.000000,91800.000000,91800.000000,37000
6062 2004-03-18,92000.000000,92230.000000,91705.000000,91800.000000,91800.000000,14000
6063 2004-03-19,92300.000000,92900.000000,92300.000000,92300.000000,92300.000000,25000
6064 2004-03-22,92100.000000,92100.000000,91300.000000,92000.000000,92000.000000,21000
6065 2004-03-23,92200.000000,92200.000000,91000.000000,91208.000000,91208.000000,29000
6066 2004-03-24,91000.000000,91200.000000,91000.000000,91190.000000,91190.000000,16000
6067 2004-03-25,91100.000000,91500.000000,91005.000000,91200.000000,91200.000000,16000
6068 2004-03-26,91500.000000,91800.000000,91500.000000,91700.000000,91700.000000,15000
6069 2004-03-29,91950.000000,92290.000000,91800.000000,92290.000000,92290.000000,18000
6070 2004-03-30,92500.000000,93000.000000,92300.000000,93000.000000,93000.000000,28000
6071 2004-03-31,93200.000000,94100.000000,93200.000000,93300.000000,93300.000000,19000
6072 2004-04-01,93200.000000,94000.000000,93200.000000,93600.000000,93600.000000,24000
6073 2004-04-02,94300.000000,94800.000000,94000.000000,94200.000000,94200.000000,40000
6074 2004-04-05,94990.000000,95490.000000,94700.000000,95490.000000,95490.000000,43000
6075 2004-04-06,95500.000000,95500.000000,94300.000000,94500.000000,94500.000000,14000
6076 2004-04-07,94400.000000,94400.000000,93900.000000,94301.000000,94301.000000,8000
6077 2004-04-08,94700.000000,95200.000000,94330.000000,94340.000000,94340.000000,23000
6078 2004-04-12,94600.000000,95650.000000,94300.000000,95650.000000,95650.000000,17000
6079 2004-04-13,95400.000000,95500.000000,93600.000000,93600.000000,93600.000000,23000
6080 2004-04-14,93400.000000,94200.000000,93305.000000,94200.000000,94200.000000,18000
6081 2004-04-15,94600.000000,94600.000000,93000.000000,93002.000000,93002.000000,8000
6082 2004-04-16,92900.000000,92900.000000,92200.000000,92450.000000,92450.000000,15000
6083 2004-04-19,92450.000000,92615.000000,92210.000000,92615.000000,92615.000000,11000
6084 2004-04-20,93400.000000,93400.000000,92500.000000,92500.000000,92500.000000,10000
6085 2004-04-21,92600.000000,92600.000000,92000.000000,92000.000000,92000.000000,24000
6086 2004-04-22,91900.000000,92400.000000,91800.000000,92400.000000,92400.000000,45000
6087 2004-04-23,92900.000000,93350.000000,92700.000000,93300.000000,93300.000000,45000
6088 2004-04-26,93690.000000,93690.000000,93000.000000,93300.000000,93300.000000,41000
6089 2004-04-27,93050.000000,93700.000000,93000.000000,93000.000000,93000.000000,16000
6090 2004-04-28,93000.000000,93500.000000,92350.000000,93500.000000,93500.000000,32000
6091 2004-04-29,93590.000000,93590.000000,93100.000000,93500.000000,93500.000000,14000
6092 2004-04-30,93400.000000,93400.000000,93100.000000,93390.000000,93390.000000,8000
6093 2004-05-03,93700.000000,93700.000000,92550.000000,92900.000000,92900.000000,70000
6094 2004-05-04,93200.000000,93200.000000,92200.000000,92500.000000,92500.000000,23000
6095 2004-05-05,92400.000000,93200.000000,92200.000000,92900.000000,92900.000000,20000
6096 2004-05-06,92900.000000,92900.000000,91400.000000,91501.000000,91501.000000,15000
6097 2004-05-07,91900.000000,92000.000000,91400.000000,91400.000000,91400.000000,26000
6098 2004-05-10,90800.000000,90800.000000,86000.000000,87000.000000,87000.000000,67000
6099 2004-05-11,87300.000000,89250.000000,87300.000000,88004.000000,88004.000000,58000
6100 2004-05-12,87900.000000,87900.000000,86010.000000,86604.000000,86604.000000,58000
6101 2004-05-13,86625.000000,86725.000000,85100.000000,85500.000000,85500.000000,62000
6102 2004-05-14,85750.000000,86500.000000,85200.000000,86500.000000,86500.000000,49000
6103 2004-05-17,86000.000000,86800.000000,85700.000000,86500.000000,86500.000000,66000
6104 2004-05-18,87000.000000,88105.000000,87000.000000,88105.000000,88105.000000,17000
6105 2004-05-19,88900.000000,89600.000000,88700.000000,88900.000000,88900.000000,28000
6106 2004-05-20,89200.000000,89800.000000,89200.000000,89800.000000,89800.000000,7000
6107 2004-05-21,90000.000000,90100.000000,89000.000000,89000.000000,89000.000000,15000
6108 2004-05-24,89600.000000,89600.000000,87500.000000,88000.000000,88000.000000,28000
6109 2004-05-25,87200.000000,88000.000000,86700.000000,87000.000000,87000.000000,18000
6110 2004-05-26,87000.000000,87800.000000,87000.000000,87800.000000,87800.000000,10000
6111 2004-05-27,88100.000000,89000.000000,88100.000000,88450.000000,88450.000000,15000
6112 2004-05-28,89000.000000,89000.000000,88900.000000,89000.000000,89000.000000,14000
6113 2004-06-01,89100.000000,89900.000000,89100.000000,89900.000000,89900.000000,9000
6114 2004-06-02,90100.000000,90300.000000,89750.000000,89750.000000,89750.000000,12000
6115 2004-06-03,89750.000000,89750.000000,88510.000000,88850.000000,88850.000000,5000
6116 2004-06-04,89400.000000,89800.000000,89200.000000,89200.000000,89200.000000,4000
6117 2004-06-07,89850.000000,90300.000000,89700.000000,89900.000000,89900.000000,13000
6118 2004-06-08,89705.000000,89950.000000,89700.000000,89950.000000,89950.000000,8000
6119 2004-06-09,89950.000000,89950.000000,89100.000000,89800.000000,89800.000000,5000
6120 2004-06-10,89800.000000,89800.000000,89600.000000,89600.000000,89600.000000,9000
6121 2004-06-14,89405.000000,89410.000000,89100.000000,89100.000000,89100.000000,6000
6122 2004-06-15,89000.000000,89425.000000,89000.000000,89425.000000,89425.000000,18000
6123 2004-06-16,89225.000000,89770.000000,88610.000000,88610.000000,88610.000000,21000
6124 2004-06-17,88300.000000,88500.000000,88000.000000,88300.000000,88300.000000,17000
6125 2004-06-18,88300.000000,88550.000000,87300.000000,87301.000000,87301.000000,32000
6126 2004-06-21,87000.000000,87300.000000,86000.000000,86510.000000,86510.000000,33000
6127 2004-06-22,86900.000000,87150.000000,86590.000000,86590.000000,86590.000000,16000
6128 2004-06-23,86700.000000,87300.000000,86600.000000,86950.000000,86950.000000,19000
6129 2004-06-24,87100.000000,87490.000000,87100.000000,87380.000000,87380.000000,21000
6130 2004-06-25,87350.000000,87900.000000,87300.000000,87600.000000,87600.000000,31000
6131 2004-06-28,87800.000000,88000.000000,87100.000000,87400.000000,87400.000000,27000
6132 2004-06-29,87100.000000,88100.000000,87100.000000,88000.000000,88000.000000,26000
6133 2004-06-30,88500.000000,88950.000000,88300.000000,88950.000000,88950.000000,41000
6134 2004-07-01,89100.000000,89600.000000,88700.000000,89500.000000,89500.000000,42000
6135 2004-07-02,89995.000000,89995.000000,89800.000000,89990.000000,89990.000000,30000
6136 2004-07-06,89900.000000,90300.000000,89650.000000,90300.000000,90300.000000,43000
6137 2004-07-07,90300.000000,90400.000000,90000.000000,90400.000000,90400.000000,29000
6138 2004-07-08,90600.000000,90600.000000,90200.000000,90300.000000,90300.000000,17000
6139 2004-07-09,90000.000000,90000.000000,89900.000000,90000.000000,90000.000000,18000
6140 2004-07-12,90000.000000,90500.000000,89900.000000,90500.000000,90500.000000,23000
6141 2004-07-13,90500.000000,90600.000000,90350.000000,90600.000000,90600.000000,19000
6142 2004-07-14,90750.000000,90750.000000,89900.000000,90400.000000,90400.000000,17000
6143 2004-07-15,90300.000000,90300.000000,90000.000000,90300.000000,90300.000000,12000
6144 2004-07-16,90550.000000,90700.000000,90550.000000,90600.000000,90600.000000,7000
6145 2004-07-19,90500.000000,90500.000000,90300.000000,90390.000000,90390.000000,5000
6146 2004-07-20,90200.000000,90200.000000,89855.000000,89855.000000,89855.000000,5000
6147 2004-07-21,89900.000000,90050.000000,89000.000000,89890.000000,89890.000000,25000
6148 2004-07-22,89650.000000,89650.000000,87500.000000,88590.000000,88590.000000,44000
6149 2004-07-23,88500.000000,88690.000000,87900.000000,88100.000000,88100.000000,39000
6150 2004-07-26,88075.000000,88075.000000,87110.000000,87110.000000,87110.000000,26000
6151 2004-07-27,87300.000000,88100.000000,87110.000000,87110.000000,87110.000000,29000
6152 2004-07-28,87000.000000,87100.000000,86550.000000,86950.000000,86950.000000,24000
6153 2004-07-29,86800.000000,88000.000000,86800.000000,88000.000000,88000.000000,21000
6154 2004-07-30,87300.000000,87300.000000,86800.000000,87250.000000,87250.000000,21000
6155 2004-08-02,86600.000000,86800.000000,86000.000000,86800.000000,86800.000000,26000
6156 2004-08-03,86500.000000,86500.000000,85600.000000,86200.000000,86200.000000,38000
6157 2004-08-04,86000.000000,86000.000000,85450.000000,85700.000000,85700.000000,18000
6158 2004-08-05,85500.000000,85650.000000,85200.000000,85550.000000,85550.000000,11000
6159 2004-08-06,85555.000000,85800.000000,85410.000000,85800.000000,85800.000000,23000
6160 2004-08-09,85000.000000,85000.000000,83750.000000,83750.000000,83750.000000,47000
6161 2004-08-10,83500.000000,86175.000000,83400.000000,86170.000000,86170.000000,22000
6162 2004-08-11,86000.000000,86000.000000,84910.000000,85325.000000,85325.000000,19000
6163 2004-08-12,85300.000000,85600.000000,85000.000000,85200.000000,85200.000000,31000
6164 2004-08-13,85200.000000,85400.000000,85000.000000,85100.000000,85100.000000,18000
6165 2004-08-16,85100.000000,85500.000000,85090.000000,85090.000000,85090.000000,10000
6166 2004-08-17,85800.000000,87010.000000,85800.000000,86500.000000,86500.000000,29000
6167 2004-08-18,86200.000000,86700.000000,86200.000000,86500.000000,86500.000000,21000
6168 2004-08-19,86600.000000,86650.000000,86490.000000,86490.000000,86490.000000,7000
6169 2004-08-20,86800.000000,86950.000000,86600.000000,86950.000000,86950.000000,11000
6170 2004-08-23,86750.000000,86750.000000,86050.000000,86400.000000,86400.000000,23000
6171 2004-08-24,86700.000000,86700.000000,84900.000000,85300.000000,85300.000000,23000
6172 2004-08-25,85100.000000,87000.000000,85000.000000,86800.000000,86800.000000,20000
6173 2004-08-26,86100.000000,86400.000000,85800.000000,86400.000000,86400.000000,22000
6174 2004-08-27,86200.000000,86700.000000,86000.000000,86400.000000,86400.000000,39000
6175 2004-08-30,86000.000000,86000.000000,85700.000000,86000.000000,86000.000000,17000
6176 2004-08-31,86100.000000,87000.000000,85900.000000,87000.000000,87000.000000,21000
6177 2004-09-01,86800.000000,86900.000000,86400.000000,86440.000000,86440.000000,15000
6178 2004-09-02,86250.000000,86500.000000,86100.000000,86400.000000,86400.000000,18000
6179 2004-09-03,86400.000000,86400.000000,86000.000000,86100.000000,86100.000000,18000
6180 2004-09-07,86800.000000,87000.000000,86500.000000,87000.000000,87000.000000,30000
6181 2004-09-08,86700.000000,87400.000000,86700.000000,87000.000000,87000.000000,25000
6182 2004-09-09,86800.000000,86800.000000,86000.000000,86100.000000,86100.000000,21000
6183 2004-09-10,86200.000000,86210.000000,86100.000000,86100.000000,86100.000000,28000
6184 2004-09-13,86500.000000,86500.000000,86000.000000,86200.000000,86200.000000,11000
6185 2004-09-14,86190.000000,86300.000000,86190.000000,86300.000000,86300.000000,7000
6186 2004-09-15,86200.000000,86200.000000,86000.000000,86190.000000,86190.000000,19000
6187 2004-09-16,86190.000000,86190.000000,86145.000000,86145.000000,86145.000000,5000
6188 2004-09-17,86100.000000,86400.000000,86000.000000,86000.000000,86000.000000,28000
6189 2004-09-20,85900.000000,86100.000000,85900.000000,86090.000000,86090.000000,14000
6190 2004-09-21,86400.000000,86800.000000,86370.000000,86400.000000,86400.000000,21000
6191 2004-09-22,86400.000000,87011.000000,86400.000000,86970.000000,86970.000000,28000
6192 2004-09-23,86900.000000,87500.000000,86900.000000,87200.000000,87200.000000,26000
6193 2004-09-24,87300.000000,87500.000000,86700.000000,86700.000000,86700.000000,29000
6194 2004-09-27,86000.000000,86205.000000,86000.000000,86200.000000,86200.000000,30000
6195 2004-09-28,86200.000000,86500.000000,86010.000000,86300.000000,86300.000000,48000
6196 2004-09-29,86250.000000,86300.000000,86000.000000,86300.000000,86300.000000,38000
6197 2004-09-30,86300.000000,86650.000000,86110.000000,86650.000000,86650.000000,31000
6198 2004-10-01,86500.000000,86500.000000,85850.000000,86000.000000,86000.000000,47000
6199 2004-10-04,86000.000000,86200.000000,84900.000000,85450.000000,85450.000000,31000
6200 2004-10-05,85300.000000,85800.000000,85300.000000,85650.000000,85650.000000,16000
6201 2004-10-06,85850.000000,86000.000000,85200.000000,85500.000000,85500.000000,60000
6202 2004-10-07,85600.000000,85600.000000,85200.000000,85200.000000,85200.000000,18000
6203 2004-10-08,85000.000000,85700.000000,85000.000000,85600.000000,85600.000000,10000
6204 2004-10-11,85600.000000,85600.000000,85600.000000,85600.000000,85600.000000,1000
6205 2004-10-12,85100.000000,85400.000000,85100.000000,85400.000000,85400.000000,4000
6206 2004-10-13,85700.000000,85700.000000,85300.000000,85300.000000,85300.000000,7000
6207 2004-10-14,85100.000000,85200.000000,84060.000000,84400.000000,84400.000000,45000
6208 2004-10-15,84100.000000,86600.000000,84000.000000,86000.000000,86000.000000,73000
6209 2004-10-18,85700.000000,85700.000000,84900.000000,85600.000000,85600.000000,26000
6210 2004-10-19,85800.000000,85900.000000,84100.000000,84800.000000,84800.000000,47000
6211 2004-10-20,84400.000000,84600.000000,84400.000000,84600.000000,84600.000000,22000
6212 2004-10-21,84900.000000,84900.000000,83800.000000,83800.000000,83800.000000,26000
6213 2004-10-22,83500.000000,83500.000000,81950.000000,82400.000000,82400.000000,43000
6214 2004-10-25,82000.000000,82200.000000,81150.000000,81400.000000,81400.000000,52000
6215 2004-10-26,81400.000000,84700.000000,81400.000000,84700.000000,84700.000000,63000
6216 2004-10-27,84690.000000,85500.000000,84000.000000,84800.000000,84800.000000,32000
6217 2004-10-28,84400.000000,85000.000000,84300.000000,84800.000000,84800.000000,19000
6218 2004-10-29,84500.000000,84800.000000,84200.000000,84250.000000,84250.000000,23000
6219 2004-11-01,84600.000000,85060.000000,84200.000000,84500.000000,84500.000000,16000
6220 2004-11-02,84700.000000,85200.000000,84000.000000,84000.000000,84000.000000,26000
6221 2004-11-03,84000.000000,84400.000000,83200.000000,83700.000000,83700.000000,43000
6222 2004-11-04,83500.000000,83900.000000,82900.000000,83900.000000,83900.000000,45000
6223 2004-11-05,83700.000000,83900.000000,82600.000000,83390.000000,83390.000000,59000
6224 2004-11-08,83450.000000,84900.000000,81600.000000,84599.000000,84599.000000,97000
6225 2004-11-09,84599.000000,85200.000000,84300.000000,85100.000000,85100.000000,30000
6226 2004-11-10,85100.000000,85100.000000,84550.000000,84720.000000,84720.000000,10000
6227 2004-11-11,85200.000000,85200.000000,84500.000000,84550.000000,84550.000000,29000
6228 2004-11-12,83800.000000,83800.000000,82700.000000,83300.000000,83300.000000,44000
6229 2004-11-15,83000.000000,83500.000000,82800.000000,83500.000000,83500.000000,34000
6230 2004-11-16,83600.000000,85400.000000,83600.000000,85100.000000,85100.000000,61000
6231 2004-11-17,84900.000000,86350.000000,84900.000000,85940.000000,85940.000000,33000
6232 2004-11-18,85900.000000,86100.000000,85000.000000,85500.000000,85500.000000,47000
6233 2004-11-19,85300.000000,85400.000000,84300.000000,85300.000000,85300.000000,60000
6234 2004-11-22,85000.000000,85100.000000,83500.000000,84000.000000,84000.000000,46000
6235 2004-11-23,83800.000000,83800.000000,83600.000000,83800.000000,83800.000000,17000
6236 2004-11-24,83800.000000,84200.000000,83700.000000,84200.000000,84200.000000,23000
6237 2004-11-26,83900.000000,84600.000000,83900.000000,84150.000000,84150.000000,19000
6238 2004-11-29,84100.000000,84600.000000,84100.000000,84600.000000,84600.000000,14000
6239 2004-11-30,84650.000000,84650.000000,83600.000000,83700.000000,83700.000000,31000
6240 2004-12-01,83500.000000,84400.000000,83500.000000,83900.000000,83900.000000,44000
6241 2004-12-02,83600.000000,84800.000000,83250.000000,84745.000000,84745.000000,56000
6242 2004-12-03,84950.000000,85900.000000,84600.000000,85300.000000,85300.000000,40000
6243 2004-12-06,85500.000000,85500.000000,84500.000000,85100.000000,85100.000000,56000
6244 2004-12-07,84900.000000,85300.000000,84890.000000,84900.000000,84900.000000,47000
6245 2004-12-08,84700.000000,85300.000000,84600.000000,85300.000000,85300.000000,52000
6246 2004-12-09,85100.000000,85250.000000,84400.000000,85090.000000,85090.000000,51000
6247 2004-12-10,84650.000000,84900.000000,84400.000000,84775.000000,84775.000000,38000
6248 2004-12-13,84500.000000,85000.000000,84300.000000,85000.000000,85000.000000,57000
6249 2004-12-14,84500.000000,85100.000000,84200.000000,85100.000000,85100.000000,38000
6250 2004-12-15,84800.000000,86000.000000,84800.000000,85890.000000,85890.000000,43000
6251 2004-12-16,85600.000000,86300.000000,85501.000000,86300.000000,86300.000000,63000
6252 2004-12-17,86100.000000,86600.000000,85200.000000,85200.000000,85200.000000,68000
6253 2004-12-20,86000.000000,86400.000000,85801.000000,86300.000000,86300.000000,45000
6254 2004-12-21,86900.000000,87400.000000,86500.000000,87200.000000,87200.000000,44000
6255 2004-12-22,87800.000000,89200.000000,87800.000000,89099.000000,89099.000000,69000
6256 2004-12-23,89400.000000,89400.000000,89100.000000,89100.000000,89100.000000,29000
6257 2004-12-27,88600.000000,88600.000000,88050.000000,88300.000000,88300.000000,48000
6258 2004-12-28,87600.000000,88600.000000,87600.000000,88590.000000,88590.000000,25000
6259 2004-12-29,89100.000000,89500.000000,88800.000000,88800.000000,88800.000000,36000
6260 2004-12-30,88700.000000,89400.000000,87800.000000,89200.000000,89200.000000,40000
6261 2004-12-31,88500.000000,89200.000000,87900.000000,87900.000000,87900.000000,31000
6262 2005-01-03,87910.000000,88000.000000,87100.000000,87100.000000,87100.000000,29000
6263 2005-01-04,87500.000000,87700.000000,85400.000000,85901.000000,85901.000000,54000
6264 2005-01-05,85701.000000,86000.000000,85700.000000,85700.000000,85700.000000,20000
6265 2005-01-06,85800.000000,86300.000000,85800.000000,86192.000000,86192.000000,33000
6266 2005-01-07,86200.000000,87700.000000,86200.000000,87500.000000,87500.000000,18000
6267 2005-01-10,86900.000000,87790.000000,86600.000000,87790.000000,87790.000000,20000
6268 2005-01-11,87100.000000,87100.000000,86390.000000,86390.000000,86390.000000,22000
6269 2005-01-12,86500.000000,86800.000000,86000.000000,86300.000000,86300.000000,18000
6270 2005-01-13,86100.000000,86300.000000,86000.000000,86089.000000,86089.000000,10000
6271 2005-01-14,86250.000000,86250.000000,85800.000000,85850.000000,85850.000000,14000
6272 2005-01-18,86100.000000,86990.000000,86000.000000,86600.000000,86600.000000,31000
6273 2005-01-19,86600.000000,87400.000000,86600.000000,86895.000000,86895.000000,28000
6274 2005-01-20,87200.000000,87800.000000,87200.000000,87600.000000,87600.000000,62000
6275 2005-01-21,87900.000000,90500.000000,87900.000000,90000.000000,90000.000000,124000
6276 2005-01-24,90000.000000,90000.000000,89900.000000,90000.000000,90000.000000,34000
6277 2005-01-25,90000.000000,90000.000000,89100.000000,89400.000000,89400.000000,32000
6278 2005-01-26,89500.000000,89500.000000,88800.000000,89190.000000,89190.000000,13000
6279 2005-01-27,88900.000000,88900.000000,88000.000000,88650.000000,88650.000000,16000
6280 2005-01-28,88600.000000,90300.000000,88600.000000,90000.000000,90000.000000,78000
6281 2005-01-31,89900.000000,90200.000000,89100.000000,89900.000000,89900.000000,47000
6282 2005-02-01,89800.000000,90850.000000,89800.000000,90850.000000,90850.000000,40000
6283 2005-02-02,90750.000000,90800.000000,90400.000000,90400.000000,90400.000000,30000
6284 2005-02-03,90600.000000,90600.000000,90000.000000,90100.000000,90100.000000,38000
6285 2005-02-04,90100.000000,91000.000000,89900.000000,90995.000000,90995.000000,28000
6286 2005-02-07,90500.000000,91400.000000,90500.000000,91400.000000,91400.000000,28000
6287 2005-02-08,90900.000000,91200.000000,90200.000000,91000.000000,91000.000000,32000
6288 2005-02-09,90600.000000,91100.000000,90600.000000,90800.000000,90800.000000,20000
6289 2005-02-10,90500.000000,91000.000000,90500.000000,90800.000000,90800.000000,16000
6290 2005-02-11,90650.000000,92000.000000,90650.000000,91700.000000,91700.000000,29000
6291 2005-02-14,91900.000000,91900.000000,91400.000000,91480.000000,91480.000000,12000
6292 2005-02-15,91500.000000,91500.000000,91000.000000,91200.000000,91200.000000,17000
6293 2005-02-16,91000.000000,91000.000000,90100.000000,90510.000000,90510.000000,25000
6294 2005-02-17,90300.000000,90500.000000,90100.000000,90302.000000,90302.000000,21000
6295 2005-02-18,90250.000000,90250.000000,89800.000000,89900.000000,89900.000000,28000
6296 2005-02-22,89900.000000,91000.000000,89800.000000,89900.000000,89900.000000,37000
6297 2005-02-23,90400.000000,91100.000000,90400.000000,91100.000000,91100.000000,15000
6298 2005-02-24,90900.000000,90900.000000,90125.000000,90375.000000,90375.000000,20000
6299 2005-02-25,89975.000000,90700.000000,89975.000000,90490.000000,90490.000000,17000
6300 2005-02-28,90450.000000,90500.000000,90200.000000,90200.000000,90200.000000,26000
6301 2005-03-01,90500.000000,90805.000000,90500.000000,90800.000000,90800.000000,60000
6302 2005-03-02,90500.000000,90500.000000,90200.000000,90300.000000,90300.000000,5000
6303 2005-03-03,90300.000000,90400.000000,88600.000000,89602.000000,89602.000000,24000
6304 2005-03-04,89610.000000,89610.000000,88800.000000,89300.000000,89300.000000,39000
6305 2005-03-07,89300.000000,90400.000000,89300.000000,90100.000000,90100.000000,33000
6306 2005-03-08,90000.000000,90600.000000,90000.000000,90200.000000,90200.000000,22000
6307 2005-03-09,90200.000000,91050.000000,90200.000000,91000.000000,91000.000000,62000
6308 2005-03-10,90800.000000,90800.000000,90150.000000,90700.000000,90700.000000,20000
6309 2005-03-11,90400.000000,90800.000000,90290.000000,90625.000000,90625.000000,34000
6310 2005-03-14,90400.000000,90600.000000,90400.000000,90600.000000,90600.000000,14000
6311 2005-03-15,90600.000000,90800.000000,89800.000000,89900.000000,89900.000000,42000
6312 2005-03-16,89900.000000,89900.000000,85800.000000,86195.000000,86195.000000,151000
6313 2005-03-17,86500.000000,89700.000000,86500.000000,88200.000000,88200.000000,57000
6314 2005-03-18,88200.000000,88500.000000,87600.000000,87600.000000,87600.000000,17000
6315 2005-03-21,87500.000000,88200.000000,87500.000000,87500.000000,87500.000000,26000
6316 2005-03-22,87300.000000,87300.000000,86500.000000,86802.000000,86802.000000,40000
6317 2005-03-23,86600.000000,86860.000000,86400.000000,86500.000000,86500.000000,28000
6318 2005-03-24,86500.000000,88000.000000,86500.000000,87400.000000,87400.000000,32000
6319 2005-03-28,87400.000000,87400.000000,86400.000000,86800.000000,86800.000000,25000
6320 2005-03-29,86000.000000,87000.000000,84500.000000,87000.000000,87000.000000,86000
6321 2005-03-30,87000.000000,87700.000000,87000.000000,87000.000000,87000.000000,73000
6322 2005-03-31,87200.000000,87200.000000,86690.000000,87000.000000,87000.000000,34000
6323 2005-04-01,86500.000000,86800.000000,84800.000000,85000.000000,85000.000000,111000
6324 2005-04-04,85800.000000,87400.000000,85700.000000,87190.000000,87190.000000,78000
6325 2005-04-05,87300.000000,88200.000000,87300.000000,88000.000000,88000.000000,25000
6326 2005-04-06,88000.000000,88900.000000,87600.000000,88300.000000,88300.000000,30000
6327 2005-04-07,88100.000000,88100.000000,87350.000000,87500.000000,87500.000000,15000
6328 2005-04-08,87400.000000,87400.000000,86800.000000,86900.000000,86900.000000,17000
6329 2005-04-11,86700.000000,88100.000000,86700.000000,87570.000000,87570.000000,45000
6330 2005-04-12,87800.000000,88100.000000,87700.000000,87950.000000,87950.000000,40000
6331 2005-04-13,87700.000000,87950.000000,86350.000000,86600.000000,86600.000000,45000
6332 2005-04-14,86600.000000,86600.000000,85800.000000,86000.000000,86000.000000,35000
6333 2005-04-15,85400.000000,86800.000000,85300.000000,85800.000000,85800.000000,74000
6334 2005-04-18,85800.000000,86375.000000,85000.000000,85310.000000,85310.000000,66000
6335 2005-04-19,85700.000000,86001.000000,84500.000000,85090.000000,85090.000000,61000
6336 2005-04-20,84890.000000,85000.000000,82800.000000,82800.000000,82800.000000,133000
6337 2005-04-21,84400.000000,84400.000000,83600.000000,83900.000000,83900.000000,99000
6338 2005-04-22,83750.000000,84200.000000,82000.000000,82050.000000,82050.000000,159000
6339 2005-04-25,82700.000000,83600.000000,82250.000000,82600.000000,82600.000000,134000
6340 2005-04-26,83200.000000,83200.000000,82410.000000,82410.000000,82410.000000,71000
6341 2005-04-27,82350.000000,82600.000000,82000.000000,82305.000000,82305.000000,69000
6342 2005-04-28,82125.000000,85000.000000,82100.000000,83600.000000,83600.000000,79000
6343 2005-04-29,83700.000000,84800.000000,83700.000000,84350.000000,84350.000000,76000
6344 2005-05-02,84900.000000,86210.000000,84800.000000,84900.000000,84900.000000,69000
6345 2005-05-03,84800.000000,85000.000000,84000.000000,84400.000000,84400.000000,36000
6346 2005-05-04,84800.000000,85100.000000,84300.000000,84950.000000,84950.000000,87000
6347 2005-05-05,84800.000000,84800.000000,84150.000000,84200.000000,84200.000000,40000
6348 2005-05-06,84600.000000,84600.000000,83600.000000,84000.000000,84000.000000,30000
6349 2005-05-09,84500.000000,84500.000000,83250.000000,83250.000000,83250.000000,24000
6350 2005-05-10,83950.000000,83950.000000,82700.000000,83100.000000,83100.000000,30000
6351 2005-05-11,83500.000000,83700.000000,82650.000000,82775.000000,82775.000000,41000
6352 2005-05-12,83300.000000,83450.000000,82900.000000,83150.000000,83150.000000,29000
6353 2005-05-13,83500.000000,83500.000000,82950.000000,83000.000000,83000.000000,23000
6354 2005-05-16,83200.000000,83200.000000,82500.000000,82500.000000,82500.000000,33000
6355 2005-05-17,82550.000000,82800.000000,82400.000000,82500.000000,82500.000000,36000
6356 2005-05-18,82700.000000,83000.000000,82600.000000,82900.000000,82900.000000,9000
6357 2005-05-19,83000.000000,84100.000000,82800.000000,83700.000000,83700.000000,20000
6358 2005-05-20,83700.000000,84000.000000,83600.000000,84000.000000,84000.000000,41000
6359 2005-05-23,84300.000000,84300.000000,83450.000000,83490.000000,83490.000000,24000
6360 2005-05-24,83800.000000,85800.000000,83800.000000,85500.000000,85500.000000,102000
6361 2005-05-25,85500.000000,85700.000000,85050.000000,85200.000000,85200.000000,44000
6362 2005-05-26,85450.000000,85450.000000,84500.000000,84750.000000,84750.000000,31000
6363 2005-05-27,84500.000000,85400.000000,84500.000000,85370.000000,85370.000000,29000
6364 2005-05-31,85200.000000,85600.000000,84100.000000,84100.000000,84100.000000,52000
6365 2005-06-01,84300.000000,84700.000000,84210.000000,84350.000000,84350.000000,13000
6366 2005-06-02,84350.000000,84350.000000,84000.000000,84125.000000,84125.000000,14000
6367 2005-06-03,84110.000000,84110.000000,83790.000000,83800.000000,83800.000000,12000
6368 2005-06-06,83500.000000,83900.000000,83000.000000,83190.000000,83190.000000,31000
6369 2005-06-07,83200.000000,83640.000000,83200.000000,83390.000000,83390.000000,17000
6370 2005-06-08,83500.000000,83500.000000,82900.000000,83100.000000,83100.000000,17000
6371 2005-06-09,83000.000000,83490.000000,83000.000000,83075.000000,83075.000000,9000
6372 2005-06-10,83200.000000,83500.000000,82800.000000,83000.000000,83000.000000,26000
6373 2005-06-13,83700.000000,84400.000000,83400.000000,84400.000000,84400.000000,20000
6374 2005-06-14,84300.000000,84400.000000,84100.000000,84400.000000,84400.000000,15000
6375 2005-06-15,84250.000000,84250.000000,83500.000000,83610.000000,83610.000000,18000
6376 2005-06-16,83610.000000,83900.000000,83100.000000,83520.000000,83520.000000,42000
6377 2005-06-17,83700.000000,83700.000000,82375.000000,82375.000000,82375.000000,98000
6378 2005-06-20,82300.000000,83100.000000,82300.000000,82700.000000,82700.000000,66000
6379 2005-06-21,82700.000000,84098.000000,82700.000000,83650.000000,83650.000000,42000
6380 2005-06-22,83350.000000,83400.000000,82850.000000,83000.000000,83000.000000,12000
6381 2005-06-23,82995.000000,84300.000000,82995.000000,83000.000000,83000.000000,29000
6382 2005-06-24,82510.000000,83100.000000,82510.000000,82800.000000,82800.000000,22000
6383 2005-06-27,83000.000000,83700.000000,82800.000000,83500.000000,83500.000000,41000
6384 2005-06-28,83700.000000,83700.000000,83100.000000,83100.000000,83100.000000,22000
6385 2005-06-29,83400.000000,83400.000000,83200.000000,83350.000000,83350.000000,17000
6386 2005-06-30,83200.000000,83700.000000,83200.000000,83500.000000,83500.000000,9000
6387 2005-07-01,83800.000000,83850.000000,83600.000000,83840.000000,83840.000000,15000
6388 2005-07-05,83875.000000,84400.000000,83840.000000,84300.000000,84300.000000,23000
6389 2005-07-06,84600.000000,85375.000000,84500.000000,85375.000000,85375.000000,30000
6390 2005-07-07,84700.000000,85450.000000,84700.000000,85200.000000,85200.000000,18000
6391 2005-07-08,85100.000000,85100.000000,84700.000000,85000.000000,85000.000000,15000
6392 2005-07-11,84900.000000,85400.000000,84800.000000,85300.000000,85300.000000,17000
6393 2005-07-12,84800.000000,84800.000000,84300.000000,84600.000000,84600.000000,17000
6394 2005-07-13,84600.000000,84600.000000,84350.000000,84400.000000,84400.000000,7000
6395 2005-07-14,84500.000000,84550.000000,83600.000000,83700.000000,83700.000000,19000
6396 2005-07-15,83700.000000,84100.000000,83600.000000,84000.000000,84000.000000,36000
6397 2005-07-18,84000.000000,84000.000000,83600.000000,83600.000000,83600.000000,12000
6398 2005-07-19,83600.000000,83900.000000,83600.000000,83700.000000,83700.000000,22000
6399 2005-07-20,83790.000000,83920.000000,83690.000000,83880.000000,83880.000000,15000
6400 2005-07-21,83650.000000,83879.000000,83650.000000,83700.000000,83700.000000,10000
6401 2005-07-22,83750.000000,83830.000000,83700.000000,83710.000000,83710.000000,20000
6402 2005-07-25,84050.000000,84050.000000,83700.000000,84000.000000,84000.000000,18000
6403 2005-07-26,84100.000000,84100.000000,83700.000000,83800.000000,83800.000000,25000
6404 2005-07-27,84000.000000,84200.000000,83800.000000,83800.000000,83800.000000,16000
6405 2005-07-28,83600.000000,83900.000000,83500.000000,83700.000000,83700.000000,24000
6406 2005-07-29,83700.000000,83800.000000,83350.000000,83500.000000,83500.000000,19000
6407 2005-08-01,83825.000000,84100.000000,83800.000000,84100.000000,84100.000000,19000
6408 2005-08-02,84100.000000,84100.000000,83600.000000,83600.000000,83600.000000,19000
6409 2005-08-03,83750.000000,83800.000000,83300.000000,83400.000000,83400.000000,28000
6410 2005-08-04,83250.000000,84000.000000,83200.000000,83995.000000,83995.000000,67000
6411 2005-08-05,84000.000000,84300.000000,83500.000000,83500.000000,83500.000000,42000
6412 2005-08-08,83750.000000,83950.000000,83200.000000,83300.000000,83300.000000,30000
6413 2005-08-09,83300.000000,83300.000000,83000.000000,83200.000000,83200.000000,31000
6414 2005-08-10,83125.000000,83260.000000,83000.000000,83200.000000,83200.000000,27000
6415 2005-08-11,83000.000000,84100.000000,83000.000000,84100.000000,84100.000000,31000
6416 2005-08-12,84100.000000,84200.000000,83750.000000,84200.000000,84200.000000,17000
6417 2005-08-15,83900.000000,83925.000000,83200.000000,83390.000000,83390.000000,29000
6418 2005-08-16,83250.000000,83400.000000,82990.000000,83225.000000,83225.000000,33000
6419 2005-08-17,83225.000000,83225.000000,82950.000000,82950.000000,82950.000000,22000
6420 2005-08-18,82750.000000,85000.000000,82650.000000,84700.000000,84700.000000,77000
6421 2005-08-19,84400.000000,85200.000000,84400.000000,85000.000000,85000.000000,27000
6422 2005-08-22,84800.000000,84800.000000,84400.000000,84600.000000,84600.000000,11000
6423 2005-08-23,84600.000000,84800.000000,84600.000000,84600.000000,84600.000000,10000
6424 2005-08-24,84600.000000,84600.000000,84100.000000,84375.000000,84375.000000,19000
6425 2005-08-25,84200.000000,84200.000000,83700.000000,83700.000000,83700.000000,13000
6426 2005-08-26,83725.000000,83800.000000,83100.000000,83200.000000,83200.000000,33000
6427 2005-08-29,83000.000000,83300.000000,82400.000000,83300.000000,83300.000000,27000
6428 2005-08-30,83100.000000,83200.000000,82890.000000,82900.000000,82900.000000,17000
6429 2005-08-31,82900.000000,83150.000000,82500.000000,83150.000000,83150.000000,19000
6430 2005-09-01,83290.000000,83290.000000,82680.000000,82700.000000,82700.000000,36000
6431 2005-09-02,82700.000000,83000.000000,82700.000000,82990.000000,82990.000000,35000
6432 2005-09-06,83250.000000,84600.000000,83200.000000,83800.000000,83800.000000,62000
6433 2005-09-07,83950.000000,84100.000000,83900.000000,84100.000000,84100.000000,22000
6434 2005-09-08,83800.000000,84400.000000,83800.000000,84400.000000,84400.000000,29000
6435 2005-09-09,83900.000000,84300.000000,83750.000000,83750.000000,83750.000000,33000
6436 2005-09-12,83600.000000,83800.000000,83100.000000,83390.000000,83390.000000,59000
6437 2005-09-13,83100.000000,83200.000000,82600.000000,83190.000000,83190.000000,99000
6438 2005-09-14,83200.000000,83600.000000,82800.000000,83100.000000,83100.000000,71000
6439 2005-09-15,82690.000000,82900.000000,82500.000000,82500.000000,82500.000000,69000
6440 2005-09-16,82700.000000,83000.000000,81400.000000,81400.000000,81400.000000,92000
6441 2005-09-19,81950.000000,82400.000000,81300.000000,81600.000000,81600.000000,86000
6442 2005-09-20,81800.000000,82400.000000,81510.000000,81600.000000,81600.000000,46000
6443 2005-09-21,81600.000000,81700.000000,80460.000000,80500.000000,80500.000000,51000
6444 2005-09-22,80000.000000,81700.000000,78800.000000,80500.000000,80500.000000,116000
6445 2005-09-23,80300.000000,83200.000000,80300.000000,82500.000000,82500.000000,72000
6446 2005-09-26,83200.000000,84100.000000,82400.000000,82500.000000,82500.000000,62000
6447 2005-09-27,82500.000000,82650.000000,82300.000000,82500.000000,82500.000000,50000
6448 2005-09-28,82500.000000,82600.000000,82350.000000,82350.000000,82350.000000,57000
6449 2005-09-29,82350.000000,82350.000000,81300.000000,81400.000000,81400.000000,79000
6450 2005-09-30,81400.000000,82400.000000,80850.000000,82000.000000,82000.000000,77000
6451 2005-10-03,82500.000000,82600.000000,82100.000000,82400.000000,82400.000000,44000
6452 2005-10-04,82500.000000,82500.000000,82490.000000,82500.000000,82500.000000,45000
6453 2005-10-05,82900.000000,83200.000000,82790.000000,83050.000000,83050.000000,31000
6454 2005-10-06,83050.000000,83200.000000,82950.000000,83100.000000,83100.000000,61000
6455 2005-10-07,83000.000000,83200.000000,83000.000000,83100.000000,83100.000000,35000
6456 2005-10-10,83200.000000,84500.000000,83200.000000,84500.000000,84500.000000,69000
6457 2005-10-11,84500.000000,84900.000000,84250.000000,84400.000000,84400.000000,72000
6458 2005-10-12,84400.000000,84800.000000,84225.000000,84800.000000,84800.000000,66000
6459 2005-10-13,84600.000000,84780.000000,84300.000000,84300.000000,84300.000000,60000
6460 2005-10-14,84400.000000,84600.000000,84000.000000,84600.000000,84600.000000,43000
6461 2005-10-17,84700.000000,84850.000000,84600.000000,84850.000000,84850.000000,61000
6462 2005-10-18,84900.000000,84990.000000,84600.000000,84600.000000,84600.000000,33000
6463 2005-10-19,84700.000000,84900.000000,84300.000000,84500.000000,84500.000000,55000
6464 2005-10-20,84800.000000,84800.000000,84305.000000,84500.000000,84500.000000,52000
6465 2005-10-21,84600.000000,84600.000000,84300.000000,84500.000000,84500.000000,24000
6466 2005-10-24,84900.000000,85300.000000,84800.000000,84800.000000,84800.000000,47000
6467 2005-10-25,85000.000000,85100.000000,84700.000000,85100.000000,85100.000000,45000
6468 2005-10-26,85000.000000,85300.000000,84900.000000,84900.000000,84900.000000,36000
6469 2005-10-27,84900.000000,84900.000000,84800.000000,84900.000000,84900.000000,37000
6470 2005-10-28,85050.000000,85390.000000,85050.000000,85200.000000,85200.000000,18000
6471 2005-10-31,85390.000000,85900.000000,85200.000000,85900.000000,85900.000000,28000
6472 2005-11-01,85990.000000,86700.000000,85790.000000,86600.000000,86600.000000,45000
6473 2005-11-02,87000.000000,87300.000000,86625.000000,87200.000000,87200.000000,58000
6474 2005-11-03,87300.000000,88491.000000,87300.000000,88300.000000,88300.000000,37000
6475 2005-11-04,88300.000000,88600.000000,87700.000000,88300.000000,88300.000000,43000
6476 2005-11-07,88000.000000,89890.000000,87400.000000,89890.000000,89890.000000,91000
6477 2005-11-08,89800.000000,90800.000000,89800.000000,90650.000000,90650.000000,126000
6478 2005-11-09,90600.000000,90600.000000,90250.000000,90440.000000,90440.000000,37000
6479 2005-11-10,90490.000000,90500.000000,90000.000000,90490.000000,90490.000000,34000
6480 2005-11-11,90490.000000,90900.000000,90400.000000,90500.000000,90500.000000,42000
6481 2005-11-14,90450.000000,90450.000000,89900.000000,90140.000000,90140.000000,29000
6482 2005-11-15,90200.000000,90200.000000,89900.000000,89990.000000,89990.000000,50000
6483 2005-11-16,89850.000000,89850.000000,88700.000000,89000.000000,89000.000000,33000
6484 2005-11-17,89000.000000,89800.000000,89000.000000,89700.000000,89700.000000,32000
6485 2005-11-18,89500.000000,89900.000000,89500.000000,89500.000000,89500.000000,10000
6486 2005-11-21,89300.000000,89300.000000,87800.000000,88000.000000,88000.000000,46000
6487 2005-11-22,87800.000000,87800.000000,86400.000000,87390.000000,87390.000000,84000
6488 2005-11-23,87300.000000,88600.000000,87300.000000,88100.000000,88100.000000,46000
6489 2005-11-25,87800.000000,88300.000000,87800.000000,87900.000000,87900.000000,24000
6490 2005-11-28,87700.000000,88500.000000,87700.000000,87800.000000,87800.000000,27000
6491 2005-11-29,88000.000000,88310.000000,88000.000000,88310.000000,88310.000000,11000
6492 2005-11-30,88510.000000,89390.000000,88510.000000,89390.000000,89390.000000,36000
6493 2005-12-01,89500.000000,90880.000000,89500.000000,90880.000000,90880.000000,83000
6494 2005-12-02,90900.000000,91200.000000,90800.000000,90900.000000,90900.000000,35000
6495 2005-12-05,90700.000000,90700.000000,89190.000000,89190.000000,89190.000000,92000
6496 2005-12-06,89700.000000,89900.000000,89190.000000,89900.000000,89900.000000,27000
6497 2005-12-07,89700.000000,89900.000000,89390.000000,89800.000000,89800.000000,20000
6498 2005-12-08,89700.000000,89875.000000,89200.000000,89590.000000,89590.000000,20000
6499 2005-12-09,89500.000000,89700.000000,89500.000000,89525.000000,89525.000000,12000
6500 2005-12-12,89500.000000,89800.000000,89500.000000,89500.000000,89500.000000,15000
6501 2005-12-13,89600.000000,89600.000000,89000.000000,89195.000000,89195.000000,14000
6502 2005-12-14,89200.000000,89900.000000,89200.000000,89200.000000,89200.000000,27000
6503 2005-12-15,89300.000000,89500.000000,89300.000000,89300.000000,89300.000000,18000
6504 2005-12-16,89800.000000,89800.000000,89300.000000,89300.000000,89300.000000,45000
6505 2005-12-19,89300.000000,89400.000000,89000.000000,89000.000000,89000.000000,28000
6506 2005-12-20,88850.000000,89000.000000,88700.000000,88700.000000,88700.000000,24000
6507 2005-12-21,88900.000000,88900.000000,88500.000000,88750.000000,88750.000000,35000
6508 2005-12-22,89100.000000,89100.000000,88400.000000,88400.000000,88400.000000,43000
6509 2005-12-23,88600.000000,88800.000000,88600.000000,88700.000000,88700.000000,10000
6510 2005-12-27,88800.000000,88975.000000,88490.000000,88600.000000,88600.000000,33000
6511 2005-12-28,88700.000000,88700.000000,88500.000000,88500.000000,88500.000000,25000
6512 2005-12-29,88600.000000,88700.000000,88450.000000,88700.000000,88700.000000,11000
6513 2005-12-30,88550.000000,88760.000000,88350.000000,88620.000000,88620.000000,23000
6514 2006-01-03,88250.000000,89300.000000,88250.000000,89300.000000,89300.000000,45000
6515 2006-01-04,89200.000000,90300.000000,89200.000000,89690.000000,89690.000000,41000
6516 2006-01-05,89690.000000,89800.000000,89500.000000,89800.000000,89800.000000,45000
6517 2006-01-06,89800.000000,90300.000000,89500.000000,89500.000000,89500.000000,45000
6518 2006-01-09,89300.000000,89900.000000,89200.000000,89900.000000,89900.000000,54000
6519 2006-01-10,89700.000000,89800.000000,89500.000000,89790.000000,89790.000000,31000
6520 2006-01-11,89650.000000,89800.000000,89400.000000,89410.000000,89410.000000,26000
6521 2006-01-12,89410.000000,89900.000000,89300.000000,89300.000000,89300.000000,41000
6522 2006-01-13,89625.000000,89625.000000,89590.000000,89600.000000,89600.000000,15000
6523 2006-01-17,89100.000000,89550.000000,88700.000000,89300.000000,89300.000000,56000
6524 2006-01-18,89250.000000,89950.000000,89100.000000,89950.000000,89950.000000,56000
6525 2006-01-19,89850.000000,90200.000000,89800.000000,90200.000000,90200.000000,45000
6526 2006-01-20,89800.000000,89800.000000,89500.000000,89500.000000,89500.000000,18000
6527 2006-01-23,89500.000000,89800.000000,89300.000000,89300.000000,89300.000000,22000
6528 2006-01-24,89310.000000,89700.000000,89310.000000,89600.000000,89600.000000,16000
6529 2006-01-25,89600.000000,89850.000000,89500.000000,89850.000000,89850.000000,19000
6530 2006-01-26,89650.000000,89650.000000,89490.000000,89600.000000,89600.000000,19000
6531 2006-01-27,89600.000000,89600.000000,89500.000000,89500.000000,89500.000000,35000
6532 2006-01-30,89250.000000,89600.000000,89100.000000,89290.000000,89290.000000,35000
6533 2006-01-31,89275.000000,89490.000000,88990.000000,89490.000000,89490.000000,43000
6534 2006-02-01,89100.000000,89190.000000,88900.000000,88990.000000,88990.000000,37000
6535 2006-02-02,88900.000000,88900.000000,88690.000000,88690.000000,88690.000000,16000
6536 2006-02-03,88610.000000,88610.000000,88000.000000,88275.000000,88275.000000,21000
6537 2006-02-06,88100.000000,88300.000000,88000.000000,88175.000000,88175.000000,21000
6538 2006-02-07,88300.000000,88300.000000,87400.000000,87700.000000,87700.000000,21000
6539 2006-02-08,87700.000000,87800.000000,87500.000000,87800.000000,87800.000000,19000
6540 2006-02-09,88100.000000,88100.000000,87800.000000,87800.000000,87800.000000,6000
6541 2006-02-10,88000.000000,88000.000000,88000.000000,88000.000000,88000.000000,18000
6542 2006-02-13,87800.000000,88000.000000,87775.000000,88000.000000,88000.000000,19000
6543 2006-02-14,87700.000000,88490.000000,87700.000000,88100.000000,88100.000000,28000
6544 2006-02-15,88200.000000,88400.000000,87900.000000,88000.000000,88000.000000,20000
6545 2006-02-16,87900.000000,87900.000000,87590.000000,87590.000000,87590.000000,25000
6546 2006-02-17,87520.000000,87800.000000,87520.000000,87675.000000,87675.000000,20000
6547 2006-02-21,87500.000000,87500.000000,87300.000000,87390.000000,87390.000000,27000
6548 2006-02-22,87150.000000,87350.000000,87100.000000,87100.000000,87100.000000,43000
6549 2006-02-23,87115.000000,87115.000000,86900.000000,87100.000000,87100.000000,29000
6550 2006-02-24,87400.000000,87400.000000,86600.000000,86950.000000,86950.000000,17000
6551 2006-02-27,86950.000000,87600.000000,86700.000000,87375.000000,87375.000000,47000
6552 2006-02-28,87100.000000,87125.000000,86200.000000,86800.000000,86800.000000,58000
6553 2006-03-01,86800.000000,87175.000000,86700.000000,86900.000000,86900.000000,19000
6554 2006-03-02,86800.000000,87200.000000,86800.000000,87000.000000,87000.000000,12000
6555 2006-03-03,87100.000000,87700.000000,87100.000000,87490.000000,87490.000000,14000
6556 2006-03-06,87850.000000,88400.000000,87750.000000,88100.000000,88100.000000,75000
6557 2006-03-07,88000.000000,88400.000000,88000.000000,88400.000000,88400.000000,51000
6558 2006-03-08,88300.000000,88990.000000,88100.000000,88700.000000,88700.000000,28000
6559 2006-03-09,89000.000000,89800.000000,88900.000000,89800.000000,89800.000000,74000
6560 2006-03-10,89800.000000,90200.000000,89700.000000,89900.000000,89900.000000,99000
6561 2006-03-13,89900.000000,90600.000000,89850.000000,90200.000000,90200.000000,80000
6562 2006-03-14,90000.000000,90100.000000,89400.000000,89750.000000,89750.000000,56000
6563 2006-03-15,89600.000000,89600.000000,89000.000000,89390.000000,89390.000000,74000
6564 2006-03-16,89500.000000,89500.000000,89200.000000,89200.000000,89200.000000,8000
6565 2006-03-17,89350.000000,89350.000000,88500.000000,88800.000000,88800.000000,21000
6566 2006-03-20,89200.000000,89900.000000,89200.000000,89900.000000,89900.000000,47000
6567 2006-03-21,89550.000000,90000.000000,89550.000000,89700.000000,89700.000000,39000
6568 2006-03-22,89790.000000,90300.000000,89790.000000,90000.000000,90000.000000,36000
6569 2006-03-23,90000.000000,90200.000000,89800.000000,90000.000000,90000.000000,15000
6570 2006-03-24,89700.000000,90100.000000,89700.000000,90000.000000,90000.000000,23000
6571 2006-03-27,89500.000000,90100.000000,89500.000000,89900.000000,89900.000000,31000
6572 2006-03-28,89990.000000,89990.000000,89600.000000,89600.000000,89600.000000,16000
6573 2006-03-29,89700.000000,89850.000000,89625.000000,89710.000000,89710.000000,22000
6574 2006-03-30,89900.000000,89900.000000,89650.000000,89660.000000,89660.000000,15000
6575 2006-03-31,89800.000000,90425.000000,89800.000000,90350.000000,90350.000000,54000
6576 2006-04-03,90500.000000,90650.000000,90000.000000,90490.000000,90490.000000,63000
6577 2006-04-04,90490.000000,90500.000000,90000.000000,90090.000000,90090.000000,31000
6578 2006-04-05,89900.000000,90100.000000,89700.000000,89990.000000,89990.000000,22000
6579 2006-04-06,89800.000000,90000.000000,89700.000000,90000.000000,90000.000000,24000
6580 2006-04-07,89800.000000,89800.000000,88850.000000,89200.000000,89200.000000,26000
6581 2006-04-10,88800.000000,89000.000000,88000.000000,88590.000000,88590.000000,50000
6582 2006-04-11,88510.000000,88510.000000,87600.000000,88000.000000,88000.000000,27000
6583 2006-04-12,87800.000000,87800.000000,87100.000000,87363.000000,87363.000000,24000
6584 2006-04-13,87200.000000,87200.000000,86700.000000,86700.000000,86700.000000,52000
6585 2006-04-17,86700.000000,87000.000000,86000.000000,86300.000000,86300.000000,29000
6586 2006-04-18,86200.000000,86300.000000,85400.000000,86100.000000,86100.000000,66000
6587 2006-04-19,86300.000000,86825.000000,86100.000000,86825.000000,86825.000000,100000
6588 2006-04-20,86500.000000,86700.000000,86000.000000,86450.000000,86450.000000,88000
6589 2006-04-21,86550.000000,86700.000000,86150.000000,86600.000000,86600.000000,44000
6590 2006-04-24,86800.000000,86800.000000,86500.000000,86800.000000,86800.000000,26000
6591 2006-04-25,86850.000000,86950.000000,86650.000000,86950.000000,86950.000000,32000
6592 2006-04-26,86950.000000,88700.000000,86950.000000,88700.000000,88700.000000,63000
6593 2006-04-27,88600.000000,88800.000000,87800.000000,88000.000000,88000.000000,26000
6594 2006-04-28,87800.000000,89000.000000,87800.000000,89000.000000,89000.000000,37000
6595 2006-05-01,89000.000000,89650.000000,89000.000000,89650.000000,89650.000000,42000
6596 2006-05-02,89650.000000,89700.000000,89200.000000,89280.000000,89280.000000,26000
6597 2006-05-03,89050.000000,89190.000000,88520.000000,88700.000000,88700.000000,21000
6598 2006-05-04,88500.000000,88500.000000,88000.000000,88000.000000,88000.000000,25000
6599 2006-05-05,88300.000000,88710.000000,88000.000000,88710.000000,88710.000000,19000
6600 2006-05-08,89100.000000,89900.000000,89100.000000,89200.000000,89200.000000,63000
6601 2006-05-09,89000.000000,89995.000000,89000.000000,89899.000000,89899.000000,45000
6602 2006-05-10,89600.000000,90200.000000,89600.000000,89800.000000,89800.000000,53000
6603 2006-05-11,89810.000000,90200.000000,89750.000000,89900.000000,89900.000000,56000
6604 2006-05-12,89975.000000,89975.000000,89250.000000,89503.000000,89503.000000,29000
6605 2006-05-15,89400.000000,90100.000000,89400.000000,89910.000000,89910.000000,27000
6606 2006-05-16,90100.000000,90790.000000,90100.000000,90500.000000,90500.000000,38000
6607 2006-05-17,90500.000000,90850.000000,90150.000000,90650.000000,90650.000000,159000
6608 2006-05-18,90900.000000,92600.000000,90900.000000,92100.000000,92100.000000,167000
6609 2006-05-19,92600.000000,93000.000000,91100.000000,91500.000000,91500.000000,115000
6610 2006-05-22,91700.000000,93100.000000,91300.000000,92900.000000,92900.000000,124000
6611 2006-05-23,92500.000000,92500.000000,90900.000000,91100.000000,91100.000000,66000
6612 2006-05-24,91300.000000,92600.000000,91300.000000,92200.000000,92200.000000,39000
6613 2006-05-25,92500.000000,92500.000000,91600.000000,92010.000000,92010.000000,36000
6614 2006-05-26,92300.000000,92500.000000,91700.000000,92500.000000,92500.000000,58000
6615 2006-05-30,92400.000000,92700.000000,92100.000000,92100.000000,92100.000000,24000
6616 2006-05-31,92600.000000,92600.000000,92000.000000,92290.000000,92290.000000,57000
6617 2006-06-01,92340.000000,92340.000000,91550.000000,91990.000000,91990.000000,61000
6618 2006-06-02,92000.000000,92000.000000,91700.000000,91750.000000,91750.000000,20000
6619 2006-06-05,91600.000000,91900.000000,91600.000000,91800.000000,91800.000000,26000
6620 2006-06-06,91550.000000,91700.000000,90700.000000,91500.000000,91500.000000,37000
6621 2006-06-07,91490.000000,91490.000000,90800.000000,90900.000000,90900.000000,46000
6622 2006-06-08,90900.000000,90900.000000,89700.000000,90401.000000,90401.000000,99000
6623 2006-06-09,90400.000000,91000.000000,90400.000000,90973.000000,90973.000000,25000
6624 2006-06-12,90973.000000,91000.000000,90600.000000,90650.000000,90650.000000,18000
6625 2006-06-13,90150.000000,90750.000000,89800.000000,90500.000000,90500.000000,44000
6626 2006-06-14,90300.000000,90350.000000,90000.000000,90100.000000,90100.000000,46000
6627 2006-06-15,90400.000000,92500.000000,90400.000000,91800.000000,91800.000000,82000
6628 2006-06-16,91500.000000,91800.000000,91500.000000,91600.000000,91600.000000,23000
6629 2006-06-19,91875.000000,92600.000000,91875.000000,92600.000000,92600.000000,39000
6630 2006-06-20,92500.000000,92500.000000,92000.000000,92300.000000,92300.000000,35000
6631 2006-06-21,92000.000000,92500.000000,91700.000000,92500.000000,92500.000000,71000
6632 2006-06-22,92490.000000,92500.000000,91800.000000,91980.000000,91980.000000,29000
6633 2006-06-23,92180.000000,92200.000000,91990.000000,92100.000000,92100.000000,18000
6634 2006-06-26,92150.000000,92150.000000,89500.000000,91500.000000,91500.000000,80000
6635 2006-06-27,91600.000000,91900.000000,91450.000000,91450.000000,91450.000000,73000
6636 2006-06-28,91500.000000,92100.000000,91500.000000,92050.000000,92050.000000,43000
6637 2006-06-29,92000.000000,92200.000000,91200.000000,92200.000000,92200.000000,27000
6638 2006-06-30,92100.000000,92200.000000,91300.000000,91659.000000,91659.000000,20000
6639 2006-07-03,91800.000000,92100.000000,91400.000000,91600.000000,91600.000000,22000
6640 2006-07-05,91150.000000,91150.000000,90000.000000,90200.000000,90200.000000,54000
6641 2006-07-06,90400.000000,90400.000000,90250.000000,90250.000000,90250.000000,21000
6642 2006-07-07,90050.000000,90200.000000,89900.000000,90200.000000,90200.000000,66000
6643 2006-07-10,90100.000000,91600.000000,90100.000000,91000.000000,91000.000000,58000
6644 2006-07-11,90990.000000,91025.000000,90850.000000,90850.000000,90850.000000,27000
6645 2006-07-12,90900.000000,90976.000000,90450.000000,90450.000000,90450.000000,34000
6646 2006-07-13,90300.000000,90400.000000,89400.000000,89700.000000,89700.000000,51000
6647 2006-07-14,89700.000000,89900.000000,89600.000000,89800.000000,89800.000000,11000
6648 2006-07-17,89800.000000,90300.000000,89750.000000,90150.000000,90150.000000,32000
6649 2006-07-18,90450.000000,90470.000000,89950.000000,90200.000000,90200.000000,41000
6650 2006-07-19,90300.000000,91000.000000,90300.000000,90850.000000,90850.000000,42000
6651 2006-07-20,90700.000000,91000.000000,90600.000000,90600.000000,90600.000000,40000
6652 2006-07-21,90600.000000,90600.000000,89700.000000,90200.000000,90200.000000,48000
6653 2006-07-24,90200.000000,91300.000000,90150.000000,91000.000000,91000.000000,50000
6654 2006-07-25,90990.000000,91000.000000,90550.000000,90550.000000,90550.000000,22000
6655 2006-07-26,90750.000000,91390.000000,90600.000000,91190.000000,91190.000000,61000
6656 2006-07-27,91000.000000,91300.000000,90700.000000,91180.000000,91180.000000,45000
6657 2006-07-28,91350.000000,91500.000000,91290.000000,91490.000000,91490.000000,26000
6658 2006-07-31,91500.000000,92000.000000,91500.000000,91600.000000,91600.000000,25000
6659 2006-08-01,91600.000000,92000.000000,91350.000000,91501.000000,91501.000000,25000
6660 2006-08-02,91700.000000,91750.000000,91450.000000,91500.000000,91500.000000,21000
6661 2006-08-03,91500.000000,91800.000000,91300.000000,91300.000000,91300.000000,20000
6662 2006-08-04,91500.000000,91790.000000,91500.000000,91710.000000,91710.000000,14000
6663 2006-08-07,92000.000000,92700.000000,92000.000000,92700.000000,92700.000000,22000
6664 2006-08-08,92900.000000,93700.000000,92800.000000,93000.000000,93000.000000,61000
6665 2006-08-09,92600.000000,93100.000000,92600.000000,92800.000000,92800.000000,16000
6666 2006-08-10,92480.000000,93100.000000,92300.000000,93100.000000,93100.000000,19000
6667 2006-08-11,92990.000000,93100.000000,92775.000000,93100.000000,93100.000000,23000
6668 2006-08-14,93100.000000,93116.000000,92600.000000,92685.000000,92685.000000,13000
6669 2006-08-15,92600.000000,92700.000000,92000.000000,92700.000000,92700.000000,40000
6670 2006-08-16,92600.000000,94700.000000,92500.000000,94550.000000,94550.000000,67000
6671 2006-08-17,94300.000000,94800.000000,93700.000000,94450.000000,94450.000000,40000
6672 2006-08-18,94650.000000,95572.000000,94500.000000,95300.000000,95300.000000,50000
6673 2006-08-21,95200.000000,95800.000000,95200.000000,95800.000000,95800.000000,17000
6674 2006-08-22,95900.000000,95900.000000,95300.000000,95300.000000,95300.000000,17000
6675 2006-08-23,95450.000000,95690.000000,95000.000000,95100.000000,95100.000000,40000
6676 2006-08-24,95500.000000,96700.000000,95500.000000,96300.000000,96300.000000,98000
6677 2006-08-25,96400.000000,96400.000000,95775.000000,96000.000000,96000.000000,34000
6678 2006-08-28,96000.000000,96500.000000,95300.000000,95900.000000,95900.000000,31000
6679 2006-08-29,95900.000000,96100.000000,95700.000000,96000.000000,96000.000000,22000
6680 2006-08-30,95800.000000,95801.000000,95800.000000,95801.000000,95801.000000,12000
6681 2006-08-31,95710.000000,96097.000000,95702.000000,96097.000000,96097.000000,34000
6682 2006-09-01,95900.000000,96000.000000,95750.000000,96000.000000,96000.000000,25000
6683 2006-09-05,95950.000000,96400.000000,95410.000000,96400.000000,96400.000000,37000
6684 2006-09-06,96375.000000,96375.000000,96000.000000,96051.000000,96051.000000,11000
6685 2006-09-07,95800.000000,96000.000000,95800.000000,95990.000000,95990.000000,11000
6686 2006-09-08,95900.000000,96200.000000,95750.000000,96100.000000,96100.000000,31000
6687 2006-09-11,96300.000000,96700.000000,95600.000000,96200.000000,96200.000000,25000
6688 2006-09-12,96100.000000,96600.000000,96050.000000,96490.000000,96490.000000,20000
6689 2006-09-13,96000.000000,96750.000000,95800.000000,96750.000000,96750.000000,36000
6690 2006-09-14,96600.000000,96900.000000,96600.000000,96900.000000,96900.000000,6000
6691 2006-09-15,96850.000000,97100.000000,96400.000000,96400.000000,96400.000000,18000
6692 2006-09-18,96800.000000,96850.000000,95500.000000,95500.000000,95500.000000,47000
6693 2006-09-19,95500.000000,95500.000000,94400.000000,94500.000000,94500.000000,50000
6694 2006-09-20,94500.000000,95200.000000,94400.000000,94880.000000,94880.000000,33000
6695 2006-09-21,94880.000000,94880.000000,94150.000000,94201.000000,94201.000000,48000
6696 2006-09-22,94190.000000,94300.000000,93100.000000,93690.000000,93690.000000,36000
6697 2006-09-25,93690.000000,93800.000000,92875.000000,93525.000000,93525.000000,43000
6698 2006-09-26,93700.000000,94800.000000,93700.000000,94400.000000,94400.000000,45000
6699 2006-09-27,94200.000000,95199.000000,94200.000000,95000.000000,95000.000000,35000
6700 2006-09-28,95400.000000,95775.000000,94700.000000,95200.000000,95200.000000,31000
6701 2006-09-29,95600.000000,96100.000000,95600.000000,95800.000000,95800.000000,29000
6702 2006-10-02,95200.000000,96350.000000,95200.000000,95800.000000,95800.000000,45000
6703 2006-10-03,95800.000000,97480.000000,95700.000000,97473.000000,97473.000000,60000
6704 2006-10-04,97400.000000,97800.000000,97300.000000,97699.000000,97699.000000,34000
6705 2006-10-05,97400.000000,100100.000000,97400.000000,98995.000000,98995.000000,83000
6706 2006-10-06,98995.000000,98995.000000,98400.000000,98400.000000,98400.000000,9000
6707 2006-10-09,98500.000000,98700.000000,98300.000000,98500.000000,98500.000000,10000
6708 2006-10-10,98700.000000,99790.000000,98700.000000,99390.000000,99390.000000,36000
6709 2006-10-11,99190.000000,99400.000000,99000.000000,99310.000000,99310.000000,22000
6710 2006-10-12,99775.000000,99999.000000,99775.000000,99825.000000,99825.000000,8000
6711 2006-10-13,99825.000000,100000.000000,98600.000000,98600.000000,98600.000000,49000
6712 2006-10-16,98900.000000,99200.000000,98700.000000,98900.000000,98900.000000,44000
6713 2006-10-17,98700.000000,99110.000000,98700.000000,98750.000000,98750.000000,43000
6714 2006-10-18,98500.000000,99800.000000,98500.000000,99425.000000,99425.000000,58000
6715 2006-10-19,99900.000000,100000.000000,99800.000000,99980.000000,99980.000000,50000
6716 2006-10-20,100000.000000,100000.000000,99400.000000,99900.000000,99900.000000,24000
6717 2006-10-23,99900.000000,100250.000000,99900.000000,100000.000000,100000.000000,69000
6718 2006-10-24,100050.000000,101200.000000,100050.000000,100600.000000,100600.000000,44000
6719 2006-10-25,101000.000000,102600.000000,100500.000000,101900.000000,101900.000000,77000
6720 2006-10-26,102700.000000,104700.000000,102600.000000,104700.000000,104700.000000,80000
6721 2006-10-27,104700.000000,105450.000000,103300.000000,103300.000000,103300.000000,45000
6722 2006-10-30,103700.000000,104800.000000,103200.000000,104500.000000,104500.000000,37000
6723 2006-10-31,105500.000000,105500.000000,104900.000000,105475.000000,105475.000000,26000
6724 2006-11-01,105475.000000,105600.000000,104550.000000,104790.000000,104790.000000,43000
6725 2006-11-02,104700.000000,105000.000000,103300.000000,104106.000000,104106.000000,53000
6726 2006-11-03,104400.000000,105010.000000,104400.000000,105000.000000,105000.000000,49000
6727 2006-11-06,106000.000000,107500.000000,105900.000000,107200.000000,107200.000000,87000
6728 2006-11-07,106700.000000,107390.000000,106500.000000,107000.000000,107000.000000,49000
6729 2006-11-08,107700.000000,107850.000000,107000.000000,107850.000000,107850.000000,64000
6730 2006-11-09,108100.000000,108800.000000,106700.000000,107200.000000,107200.000000,90000
6731 2006-11-10,107900.000000,108300.000000,106800.000000,107000.000000,107000.000000,21000
6732 2006-11-13,107800.000000,107900.000000,105800.000000,106350.000000,106350.000000,41000
6733 2006-11-14,106600.000000,106600.000000,105490.000000,106475.000000,106475.000000,18000
6734 2006-11-15,106400.000000,107400.000000,106400.000000,107400.000000,107400.000000,33000
6735 2006-11-16,107550.000000,107600.000000,106800.000000,106801.000000,106801.000000,33000
6736 2006-11-17,106975.000000,107000.000000,106800.000000,106800.000000,106800.000000,12000
6737 2006-11-20,107100.000000,107300.000000,106800.000000,107300.000000,107300.000000,43000
6738 2006-11-21,107700.000000,107700.000000,107200.000000,107400.000000,107400.000000,38000
6739 2006-11-22,107400.000000,107750.000000,107400.000000,107700.000000,107700.000000,22000
6740 2006-11-24,107700.000000,107800.000000,107250.000000,107610.000000,107610.000000,22000
6741 2006-11-27,107800.000000,107800.000000,105990.000000,106300.000000,106300.000000,24000
6742 2006-11-28,106300.000000,106300.000000,105300.000000,105700.000000,105700.000000,15000
6743 2006-11-29,106000.000000,106000.000000,105200.000000,105590.000000,105590.000000,66000
6744 2006-11-30,105750.000000,107200.000000,105350.000000,107100.000000,107100.000000,31000
6745 2006-12-01,107300.000000,107300.000000,105900.000000,106900.000000,106900.000000,22000
6746 2006-12-04,106700.000000,107310.000000,106700.000000,107200.000000,107200.000000,54000
6747 2006-12-05,107400.000000,108400.000000,107200.000000,108000.000000,108000.000000,40000
6748 2006-12-06,107500.000000,110000.000000,107500.000000,108995.000000,108995.000000,65000
6749 2006-12-07,108996.000000,108996.000000,107000.000000,107410.000000,107410.000000,22000
6750 2006-12-08,107400.000000,107600.000000,107000.000000,107050.000000,107050.000000,15000
6751 2006-12-11,107100.000000,108300.000000,107100.000000,107300.000000,107300.000000,44000
6752 2006-12-12,107750.000000,108800.000000,107600.000000,108800.000000,108800.000000,28000
6753 2006-12-13,109200.000000,110000.000000,109000.000000,109800.000000,109800.000000,44000
6754 2006-12-14,110000.000000,110200.000000,109750.000000,110100.000000,110100.000000,51000
6755 2006-12-15,109800.000000,113700.000000,109800.000000,113700.000000,113700.000000,49000
6756 2006-12-18,114500.000000,114500.000000,113325.000000,113450.000000,113450.000000,42000
6757 2006-12-19,113300.000000,113300.000000,112450.000000,113200.000000,113200.000000,56000
6758 2006-12-20,113500.000000,113500.000000,111200.000000,111420.000000,111420.000000,42000
6759 2006-12-21,111200.000000,111900.000000,109500.000000,110000.000000,110000.000000,42000
6760 2006-12-22,110000.000000,110550.000000,109500.000000,109700.000000,109700.000000,23000
6761 2006-12-26,109700.000000,110000.000000,107900.000000,110000.000000,110000.000000,27000
6762 2006-12-27,110300.000000,110300.000000,110100.000000,110100.000000,110100.000000,13000
6763 2006-12-28,110250.000000,110250.000000,109600.000000,110000.000000,110000.000000,29000
6764 2006-12-29,109700.000000,109990.000000,109000.000000,109990.000000,109990.000000,25000
6765 2007-01-03,110400.000000,110600.000000,109000.000000,109000.000000,109000.000000,67000
6766 2007-01-04,109400.000000,109400.000000,108250.000000,108850.000000,108850.000000,46000
6767 2007-01-05,108800.000000,108800.000000,107000.000000,107200.000000,107200.000000,42000
6768 2007-01-08,107600.000000,107800.000000,107300.000000,107500.000000,107500.000000,34000
6769 2007-01-09,107510.000000,109600.000000,107510.000000,109350.000000,109350.000000,40000
6770 2007-01-10,109350.000000,109550.000000,108500.000000,109490.000000,109490.000000,37000
6771 2007-01-11,109700.000000,110100.000000,109400.000000,110000.000000,110000.000000,35000
6772 2007-01-12,110200.000000,110200.000000,109750.000000,110000.000000,110000.000000,29000
6773 2007-01-16,110100.000000,110400.000000,108600.000000,108850.000000,108850.000000,34000
6774 2007-01-17,108700.000000,109510.000000,108500.000000,108600.000000,108600.000000,15000
6775 2007-01-18,109000.000000,109500.000000,108700.000000,109050.000000,109050.000000,22000
6776 2007-01-19,109490.000000,109700.000000,109000.000000,109450.000000,109450.000000,21000
6777 2007-01-22,110100.000000,110100.000000,108700.000000,109100.000000,109100.000000,48000
6778 2007-01-23,108850.000000,109490.000000,108500.000000,108650.000000,108650.000000,26000
6779 2007-01-24,108850.000000,108850.000000,107100.000000,107675.000000,107675.000000,44000
6780 2007-01-25,108100.000000,108100.000000,107100.000000,107300.000000,107300.000000,31000
6781 2007-01-26,107500.000000,107650.000000,106100.000000,106700.000000,106700.000000,55000
6782 2007-01-29,106800.000000,108200.000000,106600.000000,108200.000000,108200.000000,39000
6783 2007-01-30,108100.000000,109000.000000,108100.000000,108940.000000,108940.000000,56000
6784 2007-01-31,109400.000000,110100.000000,108950.000000,110050.000000,110050.000000,48000
6785 2007-02-01,110200.000000,110600.000000,109800.000000,110600.000000,110600.000000,46000
6786 2007-02-02,110650.000000,110700.000000,108800.000000,109200.000000,109200.000000,34000
6787 2007-02-05,109200.000000,109200.000000,108255.000000,108800.000000,108800.000000,30000
6788 2007-02-06,108600.000000,109100.000000,108200.000000,109100.000000,109100.000000,15000
6789 2007-02-07,109000.000000,109000.000000,108525.000000,108601.000000,108601.000000,14000
6790 2007-02-08,108750.000000,108800.000000,108600.000000,108800.000000,108800.000000,23000
6791 2007-02-09,108800.000000,109300.000000,108800.000000,109101.000000,109101.000000,37000
6792 2007-02-12,109450.000000,109450.000000,108550.000000,108740.000000,108740.000000,18000
6793 2007-02-13,108900.000000,108920.000000,108050.000000,108200.000000,108200.000000,33000
6794 2007-02-14,108600.000000,108790.000000,108210.000000,108500.000000,108500.000000,31000
6795 2007-02-15,108800.000000,108800.000000,106710.000000,106710.000000,106710.000000,65000
6796 2007-02-16,107500.000000,108550.000000,107000.000000,108450.000000,108450.000000,50000
6797 2007-02-20,108300.000000,109400.000000,108300.000000,108900.000000,108900.000000,19000
6798 2007-02-21,109000.000000,109000.000000,107500.000000,107700.000000,107700.000000,29000
6799 2007-02-22,107700.000000,108100.000000,107000.000000,107360.000000,107360.000000,36000
6800 2007-02-23,107160.000000,107300.000000,106500.000000,106800.000000,106800.000000,53000
6801 2007-02-26,107100.000000,107100.000000,106400.000000,106800.000000,106800.000000,27000
6802 2007-02-27,106450.000000,106450.000000,103800.000000,105100.000000,105100.000000,130000
6803 2007-02-28,105350.000000,106500.000000,105000.000000,106190.000000,106190.000000,67000
6804 2007-03-01,105400.000000,107100.000000,104800.000000,106600.000000,106600.000000,67000
6805 2007-03-02,106850.000000,107850.000000,106850.000000,107000.000000,107000.000000,29000
6806 2007-03-05,106890.000000,108200.000000,106401.000000,106401.000000,106401.000000,44000
6807 2007-03-06,107400.000000,107700.000000,106950.000000,107300.000000,107300.000000,33000
6808 2007-03-07,107600.000000,108000.000000,107500.000000,108000.000000,108000.000000,12000
6809 2007-03-08,108200.000000,108990.000000,108200.000000,108990.000000,108990.000000,28000
6810 2007-03-09,109000.000000,109550.000000,109000.000000,109290.000000,109290.000000,30000
6811 2007-03-12,109500.000000,109700.000000,109000.000000,109200.000000,109200.000000,15000
6812 2007-03-13,109000.000000,109000.000000,107900.000000,108190.000000,108190.000000,18000
6813 2007-03-14,107100.000000,107100.000000,106695.000000,106800.000000,106800.000000,62000
6814 2007-03-15,107200.000000,107200.000000,106400.000000,106600.000000,106600.000000,33000
6815 2007-03-16,106600.000000,106700.000000,105310.000000,105310.000000,105310.000000,59000
6816 2007-03-19,106300.000000,108400.000000,106190.000000,107700.000000,107700.000000,50000
6817 2007-03-20,107400.000000,108100.000000,106800.000000,107998.000000,107998.000000,36000
6818 2007-03-21,107800.000000,109300.000000,107200.000000,109005.000000,109005.000000,56000
6819 2007-03-22,109200.000000,109350.000000,108000.000000,108000.000000,108000.000000,36000
6820 2007-03-23,108650.000000,108650.000000,108000.000000,108000.000000,108000.000000,17000
6821 2007-03-26,108150.000000,108300.000000,107700.000000,108200.000000,108200.000000,14000
6822 2007-03-27,107800.000000,108300.000000,107300.000000,108300.000000,108300.000000,23000
6823 2007-03-28,108000.000000,108350.000000,107600.000000,108290.000000,108290.000000,14000
6824 2007-03-29,107975.000000,108301.000000,107900.000000,107900.000000,107900.000000,19000
6825 2007-03-30,108200.000000,108990.000000,108200.000000,108990.000000,108990.000000,25000
6826 2007-04-02,108300.000000,108400.000000,107600.000000,108000.000000,108000.000000,44000
6827 2007-04-03,108500.000000,109100.000000,108295.000000,108295.000000,108295.000000,16000
6828 2007-04-04,108300.000000,108550.000000,108295.000000,108550.000000,108550.000000,16000
6829 2007-04-05,108950.000000,109100.000000,108575.000000,108849.000000,108849.000000,19000
6830 2007-04-09,108990.000000,109000.000000,108700.000000,109000.000000,109000.000000,27000
6831 2007-04-10,109050.000000,110000.000000,109000.000000,109800.000000,109800.000000,59000
6832 2007-04-11,109700.000000,109775.000000,109450.000000,109750.000000,109750.000000,22000
6833 2007-04-12,109200.000000,109750.000000,109200.000000,109750.000000,109750.000000,15000
6834 2007-04-13,109750.000000,109900.000000,109750.000000,109900.000000,109900.000000,7000
6835 2007-04-16,109810.000000,110000.000000,109600.000000,110000.000000,110000.000000,29000
6836 2007-04-17,109800.000000,109990.000000,109700.000000,109900.000000,109900.000000,18000
6837 2007-04-18,109500.000000,110000.000000,109500.000000,109725.000000,109725.000000,75000
6838 2007-04-19,110000.000000,110000.000000,109000.000000,109400.000000,109400.000000,22000
6839 2007-04-20,109700.000000,109700.000000,109300.000000,109500.000000,109500.000000,25000
6840 2007-04-23,109500.000000,109750.000000,109300.000000,109550.000000,109550.000000,41000
6841 2007-04-24,109850.000000,109850.000000,108850.000000,108850.000000,108850.000000,33000
6842 2007-04-25,109200.000000,109400.000000,108750.000000,108750.000000,108750.000000,35000
6843 2007-04-26,109300.000000,109400.000000,109000.000000,109400.000000,109400.000000,14000
6844 2007-04-27,109200.000000,109200.000000,109000.000000,109000.000000,109000.000000,9000
6845 2007-04-30,109500.000000,109500.000000,108800.000000,109200.000000,109200.000000,35000
6846 2007-05-01,109000.000000,109000.000000,108000.000000,108301.000000,108301.000000,39000
6847 2007-05-02,108220.000000,108700.000000,108220.000000,108600.000000,108600.000000,36000
6848 2007-05-03,108990.000000,109000.000000,108000.000000,108600.000000,108600.000000,190000
6849 2007-05-04,108620.000000,109500.000000,108620.000000,109250.000000,109250.000000,149000
6850 2007-05-07,109550.000000,110490.000000,109500.000000,110490.000000,110490.000000,98000
6851 2007-05-08,110200.000000,110200.000000,108400.000000,108501.000000,108501.000000,83000
6852 2007-05-09,109000.000000,109300.000000,108875.000000,109175.000000,109175.000000,48000
6853 2007-05-10,109150.000000,109400.000000,109000.000000,109200.000000,109200.000000,16000
6854 2007-05-11,109010.000000,110300.000000,109010.000000,110000.000000,110000.000000,48000
6855 2007-05-14,109990.000000,109990.000000,109250.000000,109350.000000,109350.000000,41000
6856 2007-05-15,109350.000000,109550.000000,109150.000000,109250.000000,109250.000000,17000
6857 2007-05-16,109260.000000,109440.000000,109000.000000,109000.000000,109000.000000,53000
6858 2007-05-17,108800.000000,109000.000000,108600.000000,108600.000000,108600.000000,38000
6859 2007-05-18,108450.000000,108500.000000,108200.000000,108351.000000,108351.000000,59000
6860 2007-05-21,108300.000000,109000.000000,108300.000000,109000.000000,109000.000000,62000
6861 2007-05-22,109500.000000,109990.000000,109200.000000,109580.000000,109580.000000,39000
6862 2007-05-23,109550.000000,109550.000000,109250.000000,109500.000000,109500.000000,11000
6863 2007-05-24,109400.000000,109575.000000,109000.000000,109100.000000,109100.000000,24000
6864 2007-05-25,108900.000000,109525.000000,108900.000000,109320.000000,109320.000000,31000
6865 2007-05-29,109330.000000,109475.000000,109000.000000,109200.000000,109200.000000,10000
6866 2007-05-30,109200.000000,109290.000000,109010.000000,109200.000000,109200.000000,11000
6867 2007-05-31,109300.000000,109490.000000,109060.000000,109490.000000,109490.000000,34000
6868 2007-06-01,109500.000000,109800.000000,109250.000000,109255.000000,109255.000000,52000
6869 2007-06-04,109050.000000,109850.000000,109050.000000,109700.000000,109700.000000,45000
6870 2007-06-05,109320.000000,109400.000000,109150.000000,109250.000000,109250.000000,28000
6871 2007-06-06,109190.000000,109400.000000,108900.000000,109055.000000,109055.000000,22000
6872 2007-06-07,108950.000000,109700.000000,108950.000000,109700.000000,109700.000000,57000
6873 2007-06-08,109850.000000,109900.000000,109200.000000,109340.000000,109340.000000,20000
6874 2007-06-11,109300.000000,109600.000000,109300.000000,109400.000000,109400.000000,14000
6875 2007-06-12,109490.000000,109650.000000,109000.000000,109500.000000,109500.000000,23000
6876 2007-06-13,109310.000000,109675.000000,109200.000000,109600.000000,109600.000000,29000
6877 2007-06-14,109580.000000,109580.000000,109300.000000,109300.000000,109300.000000,17000
6878 2007-06-15,109899.000000,109900.000000,109011.000000,109100.000000,109100.000000,40000
6879 2007-06-18,109400.000000,109400.000000,109000.000000,109000.000000,109000.000000,35000
6880 2007-06-19,108900.000000,109000.000000,108775.000000,108920.000000,108920.000000,34000
6881 2007-06-20,108825.000000,109200.000000,108500.000000,108500.000000,108500.000000,67000
6882 2007-06-21,108700.000000,109000.000000,107810.000000,108000.000000,108000.000000,71000
6883 2007-06-22,107900.000000,108050.000000,107300.000000,107400.000000,107400.000000,39000
6884 2007-06-25,107200.000000,107900.000000,107200.000000,107395.000000,107395.000000,44000
6885 2007-06-26,107375.000000,107860.000000,107300.000000,107300.000000,107300.000000,50000
6886 2007-06-27,107400.000000,107500.000000,107200.000000,107400.000000,107400.000000,42000
6887 2007-06-28,108000.000000,109200.000000,107800.000000,108900.000000,108900.000000,37000
6888 2007-06-29,108810.000000,109475.000000,108790.000000,109475.000000,109475.000000,50000
6889 2007-07-02,109500.000000,110000.000000,109450.000000,110000.000000,110000.000000,53000
6890 2007-07-03,110000.000000,110250.000000,109950.000000,110000.000000,110000.000000,41000
6891 2007-07-05,110300.000000,110980.000000,110200.000000,110970.000000,110970.000000,54000
6892 2007-07-06,111000.000000,111880.000000,111000.000000,111500.000000,111500.000000,50000
6893 2007-07-09,111400.000000,112000.000000,111400.000000,112000.000000,112000.000000,60000
6894 2007-07-10,112000.000000,112000.000000,111550.000000,111800.000000,111800.000000,29000
6895 2007-07-11,111400.000000,111450.000000,110500.000000,111000.000000,111000.000000,44000
6896 2007-07-12,111000.000000,111000.000000,110600.000000,110720.000000,110720.000000,37000
6897 2007-07-13,111100.000000,111100.000000,110700.000000,110710.000000,110710.000000,16000
6898 2007-07-16,110800.000000,110800.000000,110560.000000,110560.000000,110560.000000,23000
6899 2007-07-17,110500.000000,110600.000000,110150.000000,110500.000000,110500.000000,17000
6900 2007-07-18,110500.000000,110500.000000,110020.000000,110350.000000,110350.000000,36000
6901 2007-07-19,110450.000000,110495.000000,110200.000000,110300.000000,110300.000000,41000
6902 2007-07-20,110400.000000,110400.000000,110100.000000,110200.000000,110200.000000,37000
6903 2007-07-23,110000.000000,110400.000000,110000.000000,110300.000000,110300.000000,40000
6904 2007-07-24,110000.000000,110300.000000,109800.000000,110000.000000,110000.000000,42000
6905 2007-07-25,109820.000000,110299.000000,109820.000000,110290.000000,110290.000000,19000
6906 2007-07-26,109950.000000,110100.000000,108600.000000,109850.000000,109850.000000,54000
6907 2007-07-27,109850.000000,110550.000000,109850.000000,110400.000000,110400.000000,51000
6908 2007-07-30,110200.000000,110200.000000,109550.000000,109650.000000,109650.000000,43000
6909 2007-07-31,109800.000000,110100.000000,109800.000000,110000.000000,110000.000000,34000
6910 2007-08-01,110000.000000,110200.000000,109400.000000,109550.000000,109550.000000,44000
6911 2007-08-02,109400.000000,110100.000000,109400.000000,110000.000000,110000.000000,23000
6912 2007-08-03,110300.000000,110300.000000,109560.000000,109900.000000,109900.000000,23000
6913 2007-08-06,110300.000000,112500.000000,110000.000000,112000.000000,112000.000000,62000
6914 2007-08-07,111800.000000,113200.000000,111760.000000,112690.000000,112690.000000,56000
6915 2007-08-08,112800.000000,113390.000000,112700.000000,112995.000000,112995.000000,48000
6916 2007-08-09,112500.000000,112500.000000,111600.000000,112200.000000,112200.000000,46000
6917 2007-08-10,111500.000000,112005.000000,111200.000000,111600.000000,111600.000000,48000
6918 2007-08-13,112200.000000,112900.000000,110999.000000,111500.000000,111500.000000,57000
6919 2007-08-14,111500.000000,111600.000000,109800.000000,110150.000000,110150.000000,46000
6920 2007-08-15,110100.000000,111400.000000,110100.000000,111200.000000,111200.000000,28000
6921 2007-08-16,111400.000000,114000.000000,111200.000000,113750.000000,113750.000000,107000
6922 2007-08-17,113755.000000,118500.000000,113000.000000,118500.000000,118500.000000,86000
6923 2007-08-20,119200.000000,120800.000000,117010.000000,120700.000000,120700.000000,84000
6924 2007-08-21,120300.000000,120300.000000,118300.000000,119800.000000,119800.000000,85000
6925 2007-08-22,120000.000000,120000.000000,117800.000000,118000.000000,118000.000000,48000
6926 2007-08-23,118100.000000,119400.000000,117995.000000,118800.000000,118800.000000,27000
6927 2007-08-24,118600.000000,119910.000000,118500.000000,119850.000000,119850.000000,14000
6928 2007-08-27,119800.000000,119910.000000,118300.000000,119000.000000,119000.000000,68000
6929 2007-08-28,119400.000000,119400.000000,118550.000000,118775.000000,118775.000000,17000
6930 2007-08-29,118500.000000,119100.000000,118500.000000,118750.000000,118750.000000,16000
6931 2007-08-30,118575.000000,118900.000000,118300.000000,118510.000000,118510.000000,13000
6932 2007-08-31,118700.000000,119100.000000,117600.000000,118390.000000,118390.000000,39000
6933 2007-09-04,118000.000000,119300.000000,117600.000000,119300.000000,119300.000000,40000
6934 2007-09-05,119000.000000,119700.000000,119000.000000,119500.000000,119500.000000,16000
6935 2007-09-06,119800.000000,120200.000000,119500.000000,120000.000000,120000.000000,18000
6936 2007-09-07,119700.000000,119710.000000,119300.000000,119500.000000,119500.000000,51000
6937 2007-09-10,119400.000000,119550.000000,118300.000000,118300.000000,118300.000000,34000
6938 2007-09-11,118800.000000,119000.000000,118500.000000,118800.000000,118800.000000,13000
6939 2007-09-12,118500.000000,119100.000000,118100.000000,118100.000000,118100.000000,14000
6940 2007-09-13,118260.000000,119100.000000,118260.000000,118900.000000,118900.000000,15000
6941 2007-09-14,118300.000000,120000.000000,118300.000000,120000.000000,120000.000000,18000
6942 2007-09-17,119800.000000,119800.000000,118100.000000,118500.000000,118500.000000,25000
6943 2007-09-18,118300.000000,118700.000000,118000.000000,118700.000000,118700.000000,17000
6944 2007-09-19,119200.000000,119900.000000,117600.000000,117700.000000,117700.000000,55000
6945 2007-09-20,117900.000000,118600.000000,117400.000000,117400.000000,117400.000000,53000
6946 2007-09-21,118000.000000,118100.000000,117100.000000,117100.000000,117100.000000,14000
6947 2007-09-24,117500.000000,117900.000000,116600.000000,116900.000000,116900.000000,69000
6948 2007-09-25,117100.000000,117300.000000,116600.000000,116890.000000,116890.000000,12000
6949 2007-09-26,116900.000000,117200.000000,116300.000000,116990.000000,116990.000000,40000
6950 2007-09-27,117000.000000,117200.000000,117000.000000,117200.000000,117200.000000,12000
6951 2007-09-28,117200.000000,118750.000000,117200.000000,118510.000000,118510.000000,33000
6952 2007-10-01,119000.000000,119300.000000,118400.000000,118790.000000,118790.000000,40000
6953 2007-10-02,118950.000000,119799.000000,118815.000000,119799.000000,119799.000000,22000
6954 2007-10-03,119700.000000,119900.000000,119000.000000,119290.000000,119290.000000,16000
6955 2007-10-04,119800.000000,120000.000000,119000.000000,119000.000000,119000.000000,43000
6956 2007-10-05,119500.000000,121100.000000,119400.000000,121100.000000,121100.000000,30000
6957 2007-10-08,121000.000000,123400.000000,120800.000000,123390.000000,123390.000000,37000
6958 2007-10-09,123400.000000,123500.000000,122100.000000,122615.000000,122615.000000,31000
6959 2007-10-10,122550.000000,124700.000000,122465.000000,124700.000000,124700.000000,28000
6960 2007-10-11,125000.000000,126100.000000,125000.000000,125500.000000,125500.000000,35000
6961 2007-10-12,126500.000000,128300.000000,126000.000000,127100.000000,127100.000000,96000
6962 2007-10-15,127150.000000,127500.000000,125500.000000,126200.000000,126200.000000,57000
6963 2007-10-16,126450.000000,127300.000000,126200.000000,127200.000000,127200.000000,20000
6964 2007-10-17,127800.000000,129995.000000,127700.000000,129995.000000,129995.000000,100000
6965 2007-10-18,129500.000000,129500.000000,128310.000000,129000.000000,129000.000000,33000
6966 2007-10-19,129000.000000,129000.000000,126800.000000,127100.000000,127100.000000,44000
6967 2007-10-22,126600.000000,127000.000000,125700.000000,126400.000000,126400.000000,35000
6968 2007-10-23,126700.000000,128000.000000,126700.000000,127990.000000,127990.000000,31000
6969 2007-10-24,128000.000000,128000.000000,127200.000000,127800.000000,127800.000000,18000
6970 2007-10-25,127200.000000,127500.000000,126800.000000,127500.000000,127500.000000,42000
6971 2007-10-26,127000.000000,128110.000000,127000.000000,127500.000000,127500.000000,33000
6972 2007-10-29,127800.000000,128215.000000,127800.000000,128210.000000,128210.000000,39000
6973 2007-10-30,128200.000000,128800.000000,128200.000000,128800.000000,128800.000000,36000
6974 2007-10-31,128900.000000,132500.000000,128900.000000,132500.000000,132500.000000,93000
6975 2007-11-01,131800.000000,133050.000000,131000.000000,131250.000000,131250.000000,102000
6976 2007-11-02,132000.000000,132600.000000,131800.000000,132500.000000,132500.000000,121000
6977 2007-11-05,134000.000000,134000.000000,132727.000000,133000.000000,133000.000000,265000
6978 2007-11-06,133000.000000,134500.000000,133000.000000,133800.000000,133800.000000,38000
6979 2007-11-07,134600.000000,135150.000000,134010.000000,134940.000000,134940.000000,65000
6980 2007-11-08,135000.000000,135600.000000,133500.000000,134575.000000,134575.000000,82000
6981 2007-11-09,134700.000000,134700.000000,132000.000000,132210.000000,132210.000000,149000
6982 2007-11-12,132200.000000,134100.000000,131310.000000,133710.000000,133710.000000,116000
6983 2007-11-13,135000.000000,135800.000000,134500.000000,135700.000000,135700.000000,150000
6984 2007-11-14,135800.000000,137510.000000,135400.000000,137500.000000,137500.000000,94000
6985 2007-11-15,137100.000000,138600.000000,134550.000000,135300.000000,135300.000000,79000
6986 2007-11-16,136000.000000,136475.000000,135510.000000,136475.000000,136475.000000,48000
6987 2007-11-19,136480.000000,136500.000000,135900.000000,136500.000000,136500.000000,53000
6988 2007-11-20,136700.000000,136800.000000,136400.000000,136500.000000,136500.000000,28000
6989 2007-11-21,136300.000000,136300.000000,134000.000000,134000.000000,134000.000000,51000
6990 2007-11-23,134000.000000,134500.000000,134000.000000,134100.000000,134100.000000,10000
6991 2007-11-26,134200.000000,136600.000000,134000.000000,136600.000000,136600.000000,41000
6992 2007-11-27,136900.000000,137500.000000,136600.000000,137480.000000,137480.000000,42000
6993 2007-11-28,137800.000000,138900.000000,137525.000000,137700.000000,137700.000000,129000
6994 2007-11-29,137750.000000,139300.000000,137750.000000,139200.000000,139200.000000,33000
6995 2007-11-30,139900.000000,140700.000000,138900.000000,140100.000000,140100.000000,63000
6996 2007-12-03,140900.000000,144300.000000,140700.000000,143200.000000,143200.000000,112000
6997 2007-12-04,143900.000000,144700.000000,141900.000000,144700.000000,144700.000000,84000
6998 2007-12-05,145800.000000,147800.000000,145500.000000,147500.000000,147500.000000,77000
6999 2007-12-06,147500.000000,149400.000000,147500.000000,148300.000000,148300.000000,69000
7000 2007-12-07,149750.000000,150900.000000,148220.000000,148220.000000,148220.000000,78000
7001 2007-12-10,149000.000000,149700.000000,148990.000000,149200.000000,149200.000000,52000
7002 2007-12-11,150000.000000,151650.000000,148800.000000,148900.000000,148900.000000,59000
7003 2007-12-12,150300.000000,150300.000000,140800.000000,144000.000000,144000.000000,65000
7004 2007-12-13,144300.000000,144300.000000,139000.000000,142400.000000,142400.000000,73000
7005 2007-12-14,141700.000000,144000.000000,137500.000000,143000.000000,143000.000000,71000
7006 2007-12-17,140000.000000,140000.000000,134050.000000,136400.000000,136400.000000,70000
7007 2007-12-18,136400.000000,137400.000000,131600.000000,135400.000000,135400.000000,130000
7008 2007-12-19,134900.000000,135200.000000,133500.000000,134500.000000,134500.000000,41000
7009 2007-12-20,135500.000000,135500.000000,132400.000000,134000.000000,134000.000000,70000
7010 2007-12-21,133900.000000,134600.000000,133100.000000,134000.000000,134000.000000,61000
7011 2007-12-24,134900.000000,137980.000000,134900.000000,137980.000000,137980.000000,36000
7012 2007-12-26,138300.000000,140000.000000,137500.000000,138500.000000,138500.000000,94000
7013 2007-12-27,139300.000000,139300.000000,137750.000000,137800.000000,137800.000000,25000
7014 2007-12-28,138400.000000,141400.000000,138400.000000,141100.000000,141100.000000,46000
7015 2007-12-31,143500.000000,144300.000000,141600.000000,141600.000000,141600.000000,62000
7016 2008-01-02,141800.000000,141800.000000,136800.000000,139300.000000,139300.000000,62000
7017 2008-01-03,138800.000000,140900.000000,138800.000000,139600.000000,139600.000000,29000
7018 2008-01-04,138500.000000,138500.000000,134800.000000,135500.000000,135500.000000,71000
7019 2008-01-07,135500.000000,135500.000000,132600.000000,133700.000000,133700.000000,68000
7020 2008-01-08,133200.000000,134800.000000,133050.000000,133685.000000,133685.000000,53000
7021 2008-01-09,133400.000000,133400.000000,128700.000000,130400.000000,130400.000000,72000
7022 2008-01-10,130300.000000,135000.000000,129500.000000,134200.000000,134200.000000,89000
7023 2008-01-11,133200.000000,134000.000000,130485.000000,132100.000000,132100.000000,58000
7024 2008-01-14,133100.000000,133100.000000,130410.000000,130410.000000,130410.000000,38000
7025 2008-01-15,130400.000000,130410.000000,128700.000000,129100.000000,129100.000000,67000
7026 2008-01-16,128300.000000,128700.000000,126100.000000,126400.000000,126400.000000,90000
7027 2008-01-17,127200.000000,131800.000000,127200.000000,131200.000000,131200.000000,59000
7028 2008-01-18,132400.000000,134400.000000,131200.000000,131200.000000,131200.000000,59000
7029 2008-01-22,128000.000000,137800.000000,127200.000000,135500.000000,135500.000000,130000
7030 2008-01-23,134000.000000,139000.000000,134000.000000,138500.000000,138500.000000,95000
7031 2008-01-24,145000.000000,145000.000000,137400.000000,138400.000000,138400.000000,81000
7032 2008-01-25,138700.000000,139650.000000,138400.000000,139100.000000,139100.000000,107800
7033 2008-01-28,139300.000000,139750.000000,135500.000000,138400.000000,138400.000000,117100
7034 2008-01-29,138500.000000,140000.000000,137700.000000,139700.000000,139700.000000,84900
7035 2008-01-30,140500.000000,141400.000000,137900.000000,139000.000000,139000.000000,51800
7036 2008-01-31,141000.000000,141000.000000,136000.000000,136000.000000,136000.000000,101800
7037 2008-02-01,136700.000000,138510.000000,135200.000000,135700.000000,135700.000000,55600
7038 2008-02-04,136500.000000,138400.000000,135800.000000,135800.000000,135800.000000,40000
7039 2008-02-05,135800.000000,136800.000000,134300.000000,136500.000000,136500.000000,61300
7040 2008-02-06,136700.000000,137200.000000,134510.000000,135400.000000,135400.000000,49200
7041 2008-02-07,135400.000000,137750.000000,134000.000000,135900.000000,135900.000000,73000
7042 2008-02-08,137500.000000,138500.000000,136800.000000,138400.000000,138400.000000,52700
7043 2008-02-11,139100.000000,139950.000000,137050.000000,139950.000000,139950.000000,58500
7044 2008-02-12,139998.000000,140300.000000,139400.000000,139700.000000,139700.000000,58500
7045 2008-02-13,139900.000000,144900.000000,139900.000000,143980.000000,143980.000000,65700
7046 2008-02-14,144200.000000,145300.000000,142700.000000,142990.000000,142990.000000,79100
7047 2008-02-15,142990.000000,143700.000000,140500.000000,143500.000000,143500.000000,88600
7048 2008-02-19,145000.000000,145900.000000,141400.000000,143200.000000,143200.000000,61700
7049 2008-02-20,144000.000000,144170.000000,142700.000000,143290.000000,143290.000000,24300
7050 2008-02-21,144200.000000,144200.000000,141050.000000,141105.000000,141105.000000,37000
7051 2008-02-22,141500.000000,142000.000000,138000.000000,139400.000000,139400.000000,50300
7052 2008-02-25,140200.000000,140500.000000,138300.000000,139700.000000,139700.000000,41000
7053 2008-02-26,138900.000000,140500.000000,138650.000000,139200.000000,139200.000000,51000
7054 2008-02-27,139200.000000,140950.000000,138900.000000,140700.000000,140700.000000,30000
7055 2008-02-28,140700.000000,141000.000000,139600.000000,140250.000000,140250.000000,35700
7056 2008-02-29,140250.000000,140600.000000,138900.000000,140000.000000,140000.000000,54900
7057 2008-03-03,138500.000000,138500.000000,133530.000000,136500.000000,136500.000000,130000
7058 2008-03-04,135000.000000,137100.000000,134200.000000,137100.000000,137100.000000,56500
7059 2008-03-05,138000.000000,139000.000000,136600.000000,139000.000000,139000.000000,55300
7060 2008-03-06,138000.000000,138200.000000,135300.000000,135500.000000,135500.000000,48700
7061 2008-03-07,135600.000000,135900.000000,133610.000000,133805.000000,133805.000000,71500
7062 2008-03-10,133000.000000,133990.000000,130550.000000,131400.000000,131400.000000,102100
7063 2008-03-11,133000.000000,133210.000000,130450.000000,131940.000000,131940.000000,97200
7064 2008-03-12,132600.000000,132800.000000,130300.000000,130900.000000,130900.000000,62600
7065 2008-03-13,130100.000000,131620.000000,129050.000000,130300.000000,130300.000000,61000
7066 2008-03-14,130000.000000,130000.000000,128600.000000,129360.000000,129360.000000,67500
7067 2008-03-17,128000.000000,129990.000000,127100.000000,128000.000000,128000.000000,86600
7068 2008-03-18,127400.000000,130690.000000,127400.000000,128900.000000,128900.000000,57600
7069 2008-03-19,130600.000000,130600.000000,127800.000000,128490.000000,128490.000000,57400
7070 2008-03-20,129000.000000,130600.000000,127610.000000,130230.000000,130230.000000,76500
7071 2008-03-24,131200.000000,131600.000000,129500.000000,130250.000000,130250.000000,47700
7072 2008-03-25,130600.000000,131400.000000,129035.000000,129200.000000,129200.000000,50000
7073 2008-03-26,129300.000000,129700.000000,128200.000000,128490.000000,128490.000000,51700
7074 2008-03-27,130000.000000,131300.000000,128400.000000,130250.000000,130250.000000,82500
7075 2008-03-28,130700.000000,134000.000000,130700.000000,133900.000000,133900.000000,88600
7076 2008-03-31,134499.000000,135200.000000,133400.000000,133400.000000,133400.000000,69400
7077 2008-04-01,134800.000000,135500.000000,131600.000000,132900.000000,132900.000000,54000
7078 2008-04-02,133500.000000,133500.000000,130750.000000,131550.000000,131550.000000,73000
7079 2008-04-03,130800.000000,131700.000000,129650.000000,130800.000000,130800.000000,61300
7080 2008-04-04,131200.000000,131500.000000,130400.000000,130800.000000,130800.000000,31700
7081 2008-04-07,131800.000000,132475.000000,130000.000000,132475.000000,132475.000000,37900
7082 2008-04-08,132700.000000,132700.000000,131010.000000,132000.000000,132000.000000,74800
7083 2008-04-09,132000.000000,132990.000000,130800.000000,131450.000000,131450.000000,90800
7084 2008-04-10,131800.000000,132500.000000,130500.000000,131240.000000,131240.000000,50300
7085 2008-04-11,131400.000000,131600.000000,129800.000000,130300.000000,130300.000000,46400
7086 2008-04-14,131000.000000,131300.000000,128420.000000,128515.000000,128515.000000,73600
7087 2008-04-15,128515.000000,129180.000000,127800.000000,128600.000000,128600.000000,48000
7088 2008-04-16,128900.000000,129700.000000,128900.000000,129475.000000,129475.000000,59200
7089 2008-04-17,129475.000000,129475.000000,128100.000000,128540.000000,128540.000000,70400
7090 2008-04-18,128990.000000,129000.000000,128310.000000,128600.000000,128600.000000,98000
7091 2008-04-21,128600.000000,128900.000000,127900.000000,128200.000000,128200.000000,46800
7092 2008-04-22,128600.000000,128600.000000,127000.000000,127200.000000,127200.000000,42100
7093 2008-04-23,127200.000000,127680.000000,126700.000000,127200.000000,127200.000000,54600
7094 2008-04-24,127900.000000,128190.000000,126300.000000,126750.000000,126750.000000,56400
7095 2008-04-25,126750.000000,127100.000000,126620.000000,126875.000000,126875.000000,46300
7096 2008-04-28,127900.000000,128800.000000,127200.000000,128460.000000,128460.000000,142800
7097 2008-04-29,128800.000000,131550.000000,128500.000000,131450.000000,131450.000000,95800
7098 2008-04-30,132000.000000,133850.000000,131350.000000,133850.000000,133850.000000,91000
7099 2008-05-01,133950.000000,134000.000000,131500.000000,133900.000000,133900.000000,59300
7100 2008-05-02,134990.000000,135000.000000,132400.000000,133600.000000,133600.000000,76700
7101 2008-05-05,133100.000000,133190.000000,129500.000000,130000.000000,130000.000000,94200
7102 2008-05-06,130500.000000,130590.000000,129110.000000,130200.000000,130200.000000,80200
7103 2008-05-07,130900.000000,130900.000000,127800.000000,128400.000000,128400.000000,78100
7104 2008-05-08,128750.000000,129100.000000,127800.000000,129000.000000,129000.000000,46800
7105 2008-05-09,129500.000000,129600.000000,125110.000000,125200.000000,125200.000000,128800
7106 2008-05-12,125000.000000,125500.000000,122500.000000,122800.000000,122800.000000,184800
7107 2008-05-13,123100.000000,125600.000000,123100.000000,124000.000000,124000.000000,81000
7108 2008-05-14,125300.000000,126000.000000,123350.000000,123500.000000,123500.000000,71100
7109 2008-05-15,124300.000000,124300.000000,121380.000000,121510.000000,121510.000000,87800
7110 2008-05-16,122800.000000,123010.000000,121202.000000,122400.000000,122400.000000,94500
7111 2008-05-19,123200.000000,124300.000000,123200.000000,123950.000000,123950.000000,81900
7112 2008-05-20,124400.000000,124950.000000,122320.000000,123300.000000,123300.000000,77600
7113 2008-05-21,123100.000000,123190.000000,121420.000000,121600.000000,121600.000000,72800
7114 2008-05-22,122000.000000,123150.000000,121200.000000,123100.000000,123100.000000,65900
7115 2008-05-23,123450.000000,125200.000000,122260.000000,123970.000000,123970.000000,83400
7116 2008-05-27,124000.000000,128100.000000,122650.000000,127910.000000,127910.000000,127500
7117 2008-05-28,128400.000000,130100.000000,128200.000000,129500.000000,129500.000000,95700
7118 2008-05-29,130000.000000,132400.000000,129610.000000,132200.000000,132200.000000,76800
7119 2008-05-30,133200.000000,134770.000000,131020.000000,134650.000000,134650.000000,95000
7120 2008-06-02,134800.000000,135450.000000,130200.000000,132350.000000,132350.000000,67100
7121 2008-06-03,131500.000000,134990.000000,131120.000000,134000.000000,134000.000000,44800
7122 2008-06-04,133000.000000,133640.000000,130700.000000,132990.000000,132990.000000,50900
7123 2008-06-05,132400.000000,132400.000000,130000.000000,130500.000000,130500.000000,79900
7124 2008-06-06,129500.000000,130010.000000,128410.000000,129400.000000,129400.000000,45600
7125 2008-06-09,128600.000000,128600.000000,125920.000000,127100.000000,127100.000000,64600
7126 2008-06-10,126000.000000,128300.000000,126000.000000,126525.000000,126525.000000,45300
7127 2008-06-11,127200.000000,128390.000000,125950.000000,126300.000000,126300.000000,39400
7128 2008-06-12,126400.000000,127200.000000,126000.000000,126690.000000,126690.000000,53500
7129 2008-06-13,126500.000000,127450.000000,126150.000000,127000.000000,127000.000000,37700
7130 2008-06-16,127000.000000,127420.000000,125600.000000,125800.000000,125800.000000,38800
7131 2008-06-17,126400.000000,126900.000000,125800.000000,125870.000000,125870.000000,46200
7132 2008-06-18,126400.000000,126400.000000,123150.000000,125400.000000,125400.000000,79700
7133 2008-06-19,125900.000000,125900.000000,123700.000000,124990.000000,124990.000000,33400
7134 2008-06-20,126200.000000,126200.000000,123515.000000,124000.000000,124000.000000,56900
7135 2008-06-23,124000.000000,124600.000000,121750.000000,122490.000000,122490.000000,85800
7136 2008-06-24,121600.000000,122900.000000,120510.000000,122700.000000,122700.000000,95200
7137 2008-06-25,122200.000000,124300.000000,121720.000000,122000.000000,122000.000000,53800
7138 2008-06-26,121601.000000,122100.000000,120120.000000,120710.000000,120710.000000,64300
7139 2008-06-27,120710.000000,122100.000000,120020.000000,120600.000000,120600.000000,50800
7140 2008-06-30,120200.000000,120750.000000,119450.000000,120750.000000,120750.000000,67800
7141 2008-07-01,119600.000000,120710.000000,119100.000000,120100.000000,120100.000000,56600
7142 2008-07-02,119600.000000,120100.000000,118500.000000,118665.000000,118665.000000,59800
7143 2008-07-03,118400.000000,119000.000000,114110.000000,116700.000000,116700.000000,130000
7144 2008-07-07,118900.000000,119700.000000,115500.000000,118440.000000,118440.000000,82500
7145 2008-07-08,118440.000000,119350.000000,117900.000000,118750.000000,118750.000000,73700
7146 2008-07-09,118750.000000,119850.000000,118400.000000,119400.000000,119400.000000,58500
7147 2008-07-10,119400.000000,119850.000000,118810.000000,119250.000000,119250.000000,43000
7148 2008-07-11,119200.000000,119200.000000,116500.000000,117500.000000,117500.000000,55700
7149 2008-07-14,117500.000000,118200.000000,115200.000000,116000.000000,116000.000000,68700
7150 2008-07-15,115300.000000,116300.000000,112000.000000,114810.000000,114810.000000,150500
7151 2008-07-16,113200.000000,115610.000000,112660.000000,114950.000000,114950.000000,83600
7152 2008-07-17,116000.000000,116600.000000,113350.000000,116200.000000,116200.000000,78400
7153 2008-07-18,116200.000000,117608.000000,116000.000000,117290.000000,117290.000000,67000
7154 2008-07-21,117300.000000,118890.000000,117300.000000,117900.000000,117900.000000,44400
7155 2008-07-22,117800.000000,118800.000000,115700.000000,118400.000000,118400.000000,56300
7156 2008-07-23,119400.000000,119400.000000,117170.000000,118450.000000,118450.000000,174400
7157 2008-07-24,118450.000000,118450.000000,115200.000000,115250.000000,115250.000000,65200
7158 2008-07-25,115600.000000,116100.000000,112310.000000,113000.000000,113000.000000,102400
7159 2008-07-28,113600.000000,113600.000000,111000.000000,111900.000000,111900.000000,100100
7160 2008-07-29,112800.000000,112800.000000,111220.000000,111750.000000,111750.000000,78300
7161 2008-07-30,112400.000000,114000.000000,111350.000000,113900.000000,113900.000000,116200
7162 2008-07-31,113800.000000,114450.000000,112600.000000,114450.000000,114450.000000,57800
7163 2008-08-01,115200.000000,116990.000000,114600.000000,116500.000000,116500.000000,126100
7164 2008-08-04,116950.000000,117600.000000,114350.000000,114500.000000,114500.000000,61800
7165 2008-08-05,115000.000000,116000.000000,114600.000000,115460.000000,115460.000000,57700
7166 2008-08-06,115700.000000,116200.000000,114500.000000,116100.000000,116100.000000,66300
7167 2008-08-07,115600.000000,116300.000000,113005.000000,115475.000000,115475.000000,90400
7168 2008-08-08,115000.000000,115900.000000,112900.000000,115750.000000,115750.000000,78500
7169 2008-08-11,115400.000000,118350.000000,115110.000000,117800.000000,117800.000000,136600
7170 2008-08-12,118500.000000,118500.000000,114600.000000,116800.000000,116800.000000,108300
7171 2008-08-13,115900.000000,116200.000000,113500.000000,114440.000000,114440.000000,90900
7172 2008-08-14,114650.000000,116700.000000,113700.000000,116200.000000,116200.000000,61200
7173 2008-08-15,116500.000000,120100.000000,116500.000000,120100.000000,120100.000000,94300
7174 2008-08-18,119500.000000,119690.000000,117000.000000,117100.000000,117100.000000,64200
7175 2008-08-19,117400.000000,118350.000000,116000.000000,116750.000000,116750.000000,46200
7176 2008-08-20,117500.000000,117500.000000,115500.000000,116690.000000,116690.000000,53800
7177 2008-08-21,116500.000000,116500.000000,114600.000000,115000.000000,115000.000000,41600
7178 2008-08-22,115500.000000,116850.000000,115450.000000,116100.000000,116100.000000,62900
7179 2008-08-25,115800.000000,116450.000000,114850.000000,115350.000000,115350.000000,54200
7180 2008-08-26,115250.000000,116000.000000,114750.000000,115000.000000,115000.000000,43800
7181 2008-08-27,115080.000000,116501.000000,115000.000000,115300.000000,115300.000000,49600
7182 2008-08-28,116000.000000,117950.000000,116000.000000,117740.000000,117740.000000,50400
7183 2008-08-29,118500.000000,118500.000000,115900.000000,116600.000000,116600.000000,55300
7184 2008-09-02,117500.000000,119999.000000,117500.000000,119999.000000,119999.000000,79800
7185 2008-09-03,119980.000000,120330.000000,118100.000000,120300.000000,120300.000000,55900
7186 2008-09-04,120100.000000,120950.000000,117000.000000,119350.000000,119350.000000,74700
7187 2008-09-05,118700.000000,118700.000000,116766.000000,118100.000000,118100.000000,68200
7188 2008-09-08,120000.000000,121000.000000,118100.000000,119650.000000,119650.000000,56400
7189 2008-09-09,119400.000000,119800.000000,117700.000000,118000.000000,118000.000000,66100
7190 2008-09-10,118500.000000,118500.000000,117000.000000,117000.000000,117000.000000,59600
7191 2008-09-11,116200.000000,117500.000000,115500.000000,117500.000000,117500.000000,52000
7192 2008-09-12,116700.000000,119500.000000,116310.000000,119500.000000,119500.000000,86500
7193 2008-09-15,117000.000000,123100.000000,115500.000000,119900.000000,119900.000000,223200
7194 2008-09-16,119000.000000,125010.000000,118300.000000,125000.000000,125000.000000,256200
7195 2008-09-17,125000.000000,125600.000000,122900.000000,124800.000000,124800.000000,180000
7196 2008-09-18,126000.000000,128900.000000,121310.000000,128010.000000,128010.000000,276500
7197 2008-09-19,130000.000000,147000.000000,127901.000000,147000.000000,147000.000000,422800
7198 2008-09-22,143500.000000,143500.000000,126984.000000,131000.000000,131000.000000,294500
7199 2008-09-23,129000.000000,130950.000000,126510.000000,128800.000000,128800.000000,102100
7200 2008-09-24,134500.000000,134888.000000,131000.000000,133300.000000,133300.000000,176900
7201 2008-09-25,133500.000000,134950.000000,131000.000000,133100.000000,133100.000000,148200
7202 2008-09-26,133000.000000,135000.000000,130100.000000,135000.000000,135000.000000,124000
7203 2008-09-29,135000.000000,135000.000000,130500.000000,133800.000000,133800.000000,145400
7204 2008-09-30,129500.000000,132950.000000,129500.000000,130600.000000,130600.000000,156300
7205 2008-10-01,132500.000000,137000.000000,131000.000000,137000.000000,137000.000000,196300
7206 2008-10-02,137000.000000,138600.000000,136400.000000,137900.000000,137900.000000,203100
7207 2008-10-03,138800.000000,140900.000000,137500.000000,138500.000000,138500.000000,174100
7208 2008-10-06,133000.000000,133650.000000,129000.000000,130800.000000,130800.000000,220600
7209 2008-10-07,130000.000000,132200.000000,124000.000000,124000.000000,124000.000000,121900
7210 2008-10-08,123000.000000,125000.000000,117700.000000,118000.000000,118000.000000,206600
7211 2008-10-09,121100.000000,122800.000000,110000.000000,114000.000000,114000.000000,290500
7212 2008-10-10,110000.000000,115500.000000,105300.000000,113100.000000,113100.000000,422000
7213 2008-10-13,122100.000000,122200.000000,118000.000000,118000.000000,118000.000000,255200
7214 2008-10-14,122000.000000,122000.000000,117000.000000,118850.000000,118850.000000,236200
7215 2008-10-15,118000.000000,118200.000000,113400.000000,113400.000000,113400.000000,128400
7216 2008-10-16,118000.000000,118000.000000,108900.000000,113150.000000,113150.000000,175200
7217 2008-10-17,111900.000000,120800.000000,110500.000000,119800.000000,119800.000000,183900
7218 2008-10-20,120200.000000,124000.000000,120200.000000,123500.000000,123500.000000,130800
7219 2008-10-21,123500.000000,125450.000000,121250.000000,121550.000000,121550.000000,130600
7220 2008-10-22,118800.000000,119310.000000,111000.000000,117950.000000,117950.000000,103800
7221 2008-10-23,116500.000000,118200.000000,112200.000000,115100.000000,115100.000000,150900
7222 2008-10-24,110000.000000,113200.000000,110000.000000,111900.000000,111900.000000,164300
7223 2008-10-27,110500.000000,111100.000000,105126.000000,105126.000000,105126.000000,196200
7224 2008-10-28,108500.000000,109400.000000,102010.000000,107900.000000,107900.000000,202100
7225 2008-10-29,107800.000000,111690.000000,107000.000000,110400.000000,110400.000000,119000
7226 2008-10-30,113500.000000,114400.000000,109001.000000,111700.000000,111700.000000,125800
7227 2008-10-31,112800.000000,115750.000000,110500.000000,115490.000000,115490.000000,139900
7228 2008-11-03,115490.000000,117988.000000,115000.000000,117500.000000,117500.000000,94900
7229 2008-11-04,117100.000000,119200.000000,115500.000000,118400.000000,118400.000000,122700
7230 2008-11-05,116900.000000,118820.000000,115700.000000,117100.000000,117100.000000,99100
7231 2008-11-06,116800.000000,117000.000000,112200.000000,112200.000000,112200.000000,110400
7232 2008-11-07,112000.000000,113800.000000,110800.000000,113000.000000,113000.000000,129200
7233 2008-11-10,111000.000000,112500.000000,109300.000000,109999.000000,109999.000000,151200
7234 2008-11-11,109100.000000,109100.000000,105150.000000,106720.000000,106720.000000,115300
7235 2008-11-12,105200.000000,105800.000000,103150.000000,103333.000000,103333.000000,142600
7236 2008-11-13,103100.000000,103600.000000,96050.000000,102800.000000,102800.000000,319800
7237 2008-11-14,101000.000000,103333.000000,99700.000000,101000.000000,101000.000000,137600
7238 2008-11-17,99500.000000,99700.000000,95501.000000,95615.000000,95615.000000,148900
7239 2008-11-18,95800.000000,97300.000000,91500.000000,95550.000000,95550.000000,227000
7240 2008-11-19,91600.000000,93450.000000,83500.000000,84000.000000,84000.000000,314900
7241 2008-11-20,80000.000000,84000.000000,74100.000000,77500.000000,77500.000000,676800
7242 2008-11-21,81900.000000,90000.000000,78700.000000,90000.000000,90000.000000,383200
7243 2008-11-24,95800.000000,97350.000000,87500.000000,87500.000000,87500.000000,367000
7244 2008-11-25,90000.000000,96750.000000,89900.000000,96400.000000,96400.000000,216800
7245 2008-11-26,91200.000000,101450.000000,91200.000000,100700.000000,100700.000000,193400
7246 2008-11-28,101000.000000,105050.000000,98250.000000,104000.000000,104000.000000,93200
7247 2008-12-01,96000.000000,100999.000000,94950.000000,98000.000000,98000.000000,178100
7248 2008-12-02,97600.000000,101499.000000,96250.000000,101499.000000,101499.000000,185000
7249 2008-12-03,100000.000000,102180.000000,97900.000000,102000.000000,102000.000000,102500
7250 2008-12-04,101000.000000,102600.000000,96200.000000,98400.000000,98400.000000,108100
7251 2008-12-05,96200.000000,103400.000000,93580.000000,102700.000000,102700.000000,168300
7252 2008-12-08,105000.000000,107250.000000,102610.000000,107000.000000,107000.000000,186100
7253 2008-12-09,106700.000000,107500.000000,103001.000000,107500.000000,107500.000000,170400
7254 2008-12-10,105600.000000,107000.000000,102625.000000,104590.000000,104590.000000,81900
7255 2008-12-11,100200.000000,102900.000000,98401.000000,99500.000000,99500.000000,83400
7256 2008-12-12,96800.000000,100500.000000,95000.000000,98390.000000,98390.000000,123900
7257 2008-12-15,97600.000000,99000.000000,94330.000000,94951.000000,94951.000000,78200
7258 2008-12-16,95005.000000,101300.000000,95005.000000,101300.000000,101300.000000,110400
7259 2008-12-17,98200.000000,100700.000000,98001.000000,99000.000000,99000.000000,89400
7260 2008-12-18,99100.000000,100410.000000,95900.000000,97800.000000,97800.000000,67000
7261 2008-12-19,98000.000000,99400.000000,95558.000000,96540.000000,96540.000000,99900
7262 2008-12-22,96700.000000,97310.000000,92900.000000,94500.000000,94500.000000,78300
7263 2008-12-23,94500.000000,96900.000000,93000.000000,96900.000000,96900.000000,81600
7264 2008-12-24,94700.000000,95000.000000,93300.000000,94000.000000,94000.000000,29900
7265 2008-12-26,93200.000000,94200.000000,93000.000000,93400.000000,93400.000000,27700
7266 2008-12-29,94000.000000,94400.000000,91350.000000,92590.000000,92590.000000,77100
7267 2008-12-30,92800.000000,93990.000000,90200.000000,92000.000000,92000.000000,138500
7268 2008-12-31,90700.000000,97542.000000,90000.000000,96600.000000,96600.000000,213200
7269 2009-01-02,95200.000000,99990.000000,95200.000000,99990.000000,99990.000000,104900
7270 2009-01-05,100200.000000,102600.000000,98550.000000,102600.000000,102600.000000,87800
7271 2009-01-06,101100.000000,102499.000000,99350.000000,100090.000000,100090.000000,85100
7272 2009-01-07,99800.000000,99800.000000,93200.000000,96490.000000,96490.000000,148200
7273 2009-01-08,94700.000000,98700.000000,93000.000000,98700.000000,98700.000000,137700
7274 2009-01-09,98300.000000,98300.000000,93400.000000,94750.000000,94750.000000,100300
7275 2009-01-12,95100.000000,95812.000000,93700.000000,94324.000000,94324.000000,51900
7276 2009-01-13,93500.000000,96890.000000,93500.000000,95300.000000,95300.000000,72500
7277 2009-01-14,94410.000000,94600.000000,93050.000000,93150.000000,93150.000000,64700
7278 2009-01-15,93000.000000,93250.000000,90000.000000,92900.000000,92900.000000,122500
7279 2009-01-16,93600.000000,94200.000000,90150.000000,90660.000000,90660.000000,63400
7280 2009-01-20,90399.000000,90675.000000,85150.000000,86250.000000,86250.000000,163300
7281 2009-01-21,89600.000000,89800.000000,85500.000000,88350.000000,88350.000000,148200
7282 2009-01-22,86100.000000,89200.000000,85650.000000,88800.000000,88800.000000,87800
7283 2009-01-23,87000.000000,87500.000000,85888.000000,86250.000000,86250.000000,87300
7284 2009-01-26,85300.000000,87800.000000,85000.000000,85001.000000,85001.000000,74700
7285 2009-01-27,85499.000000,88000.000000,85399.000000,86112.000000,86112.000000,62700
7286 2009-01-28,87500.000000,90575.000000,87400.000000,90300.000000,90300.000000,107300
7287 2009-01-29,89000.000000,89750.000000,87400.000000,87400.000000,87400.000000,58300
7288 2009-01-30,88300.000000,90425.000000,86760.000000,89502.000000,89502.000000,63700
7289 2009-02-02,86901.000000,89480.000000,86900.000000,89400.000000,89400.000000,71500
7290 2009-02-03,89800.000000,90500.000000,88700.000000,90500.000000,90500.000000,56900
7291 2009-02-04,89899.000000,91300.000000,89499.000000,90290.000000,90290.000000,49100
7292 2009-02-05,89250.000000,90480.000000,87010.000000,87020.000000,87020.000000,97200
7293 2009-02-06,87401.000000,90240.000000,87401.000000,89350.000000,89350.000000,62900
7294 2009-02-09,89700.000000,90595.000000,89500.000000,90000.000000,90000.000000,55400
7295 2009-02-10,90200.000000,91200.000000,86700.000000,88100.000000,88100.000000,101100
7296 2009-02-11,87200.000000,90400.000000,87200.000000,90400.000000,90400.000000,91400
7297 2009-02-12,89260.000000,89550.000000,87600.000000,89182.000000,89182.000000,53900
7298 2009-02-13,89200.000000,89455.000000,87525.000000,88140.000000,88140.000000,52800
7299 2009-02-17,86900.000000,86900.000000,83999.000000,84000.000000,84000.000000,98400
7300 2009-02-18,83800.000000,83930.000000,79100.000000,80000.000000,80000.000000,195600
7301 2009-02-19,80750.000000,81000.000000,77810.000000,78600.000000,78600.000000,155700
7302 2009-02-20,77700.000000,78555.000000,73677.000000,77000.000000,77000.000000,550900
7303 2009-02-23,78100.000000,78600.000000,73500.000000,75600.000000,75600.000000,317000
7304 2009-02-24,75000.000000,80100.000000,74300.000000,79900.000000,79900.000000,301100
7305 2009-02-25,80700.000000,80885.000000,76555.000000,79995.000000,79995.000000,205100
7306 2009-02-26,81000.000000,81600.000000,78350.000000,78350.000000,78350.000000,118700
7307 2009-02-27,76655.000000,78600.000000,75000.000000,78600.000000,78600.000000,192300
7308 2009-03-02,74300.000000,75850.000000,70100.000000,75750.000000,75750.000000,241000
7309 2009-03-03,74950.000000,75500.000000,72650.000000,75000.000000,75000.000000,226700
7310 2009-03-04,74700.000000,76350.000000,72560.000000,75025.000000,75025.000000,216600
7311 2009-03-05,72050.000000,73370.000000,70050.000000,72400.000000,72400.000000,280500
7312 2009-03-06,71201.000000,73450.000000,71201.000000,73195.000000,73195.000000,182300
7313 2009-03-09,70100.000000,73750.000000,70100.000000,73195.000000,73195.000000,157800
7314 2009-03-10,73210.000000,84844.000000,73210.000000,84844.000000,84844.000000,309900
7315 2009-03-11,85000.000000,86500.000000,82100.000000,83700.000000,83700.000000,189400
7316 2009-03-12,84400.000000,85730.000000,80110.000000,85700.000000,85700.000000,164000
7317 2009-03-13,85700.000000,85700.000000,81202.000000,83550.000000,83550.000000,98400
7318 2009-03-16,84000.000000,84888.000000,80539.000000,81690.000000,81690.000000,99900
7319 2009-03-17,80300.000000,82450.000000,79800.000000,82200.000000,82200.000000,86600
7320 2009-03-18,83500.000000,84850.000000,81700.000000,83350.000000,83350.000000,145600
7321 2009-03-19,84800.000000,85000.000000,83600.000000,85000.000000,85000.000000,144300
7322 2009-03-20,84950.000000,85300.000000,84250.000000,84574.000000,84574.000000,99500
7323 2009-03-23,85900.000000,90000.000000,85810.000000,90000.000000,90000.000000,157400
7324 2009-03-24,89500.000000,90400.000000,87790.000000,88500.000000,88500.000000,145200
7325 2009-03-25,89200.000000,90100.000000,86530.000000,86850.000000,86850.000000,97200
7326 2009-03-26,88000.000000,91900.000000,88000.000000,91900.000000,91900.000000,146800
7327 2009-03-27,90200.000000,90800.000000,88900.000000,89600.000000,89600.000000,104900
7328 2009-03-30,87000.000000,87516.000000,84500.000000,85600.000000,85600.000000,64700
7329 2009-03-31,87200.000000,88980.000000,86300.000000,86700.000000,86700.000000,91500
7330 2009-04-01,85800.000000,88502.000000,84350.000000,87600.000000,87600.000000,133400
7331 2009-04-02,89900.000000,91900.000000,89600.000000,90010.000000,90010.000000,136700
7332 2009-04-03,90000.000000,92490.000000,89600.000000,92490.000000,92490.000000,94000
7333 2009-04-06,91700.000000,92400.000000,90300.000000,91400.000000,91400.000000,114000
7334 2009-04-07,90100.000000,90820.000000,87621.000000,89000.000000,89000.000000,112500
7335 2009-04-08,89200.000000,89850.000000,87611.000000,88960.000000,88960.000000,57800
7336 2009-04-09,90800.000000,92888.000000,90800.000000,92400.000000,92400.000000,167900
7337 2009-04-13,90500.000000,92490.000000,90300.000000,92490.000000,92490.000000,112500
7338 2009-04-14,91700.000000,92190.000000,90700.000000,90700.000000,90700.000000,80500
7339 2009-04-15,90600.000000,91486.000000,89700.000000,91305.000000,91305.000000,51100
7340 2009-04-16,91200.000000,91900.000000,90720.000000,91450.000000,91450.000000,87600
7341 2009-04-17,91600.000000,92500.000000,90175.000000,90300.000000,90300.000000,114400
7342 2009-04-20,89900.000000,90000.000000,88499.000000,89000.000000,89000.000000,91400
7343 2009-04-21,88000.000000,88777.000000,87050.000000,88150.000000,88150.000000,116100
7344 2009-04-22,87100.000000,88600.000000,85050.000000,85050.000000,85050.000000,103900
7345 2009-04-23,86000.000000,86665.000000,83957.000000,85590.000000,85590.000000,99400
7346 2009-04-24,87200.000000,88761.000000,85702.000000,88250.000000,88250.000000,104500
7347 2009-04-27,86700.000000,91000.000000,86399.000000,90000.000000,90000.000000,126000
7348 2009-04-28,87600.000000,90190.000000,87500.000000,89000.000000,89000.000000,75700
7349 2009-04-29,89800.000000,93400.000000,89800.000000,93400.000000,93400.000000,123000
7350 2009-04-30,94300.000000,95500.000000,92610.000000,94000.000000,94000.000000,128800
7351 2009-05-01,93400.000000,94250.000000,92005.000000,92005.000000,92005.000000,64900
7352 2009-05-04,92600.000000,94200.000000,92600.000000,93700.000000,93700.000000,81300
7353 2009-05-05,94200.000000,94650.000000,93511.000000,94500.000000,94500.000000,80400
7354 2009-05-06,94400.000000,94900.000000,93261.000000,94900.000000,94900.000000,76000
7355 2009-05-07,95200.000000,95499.000000,93000.000000,94390.000000,94390.000000,107900
7356 2009-05-08,95000.000000,95450.000000,94500.000000,95295.000000,95295.000000,101000
7357 2009-05-11,93400.000000,93780.000000,90100.000000,90100.000000,90100.000000,131100
7358 2009-05-12,91300.000000,91700.000000,89300.000000,90000.000000,90000.000000,122400
7359 2009-05-13,89100.000000,89100.000000,87310.000000,88600.000000,88600.000000,99000
7360 2009-05-14,88100.000000,90800.000000,88100.000000,89600.000000,89600.000000,102800
7361 2009-05-15,89100.000000,90800.000000,89100.000000,89120.000000,89120.000000,61200
7362 2009-05-18,90400.000000,92000.000000,90120.000000,92000.000000,92000.000000,80500
7363 2009-05-19,91501.000000,93160.000000,91110.000000,92100.000000,92100.000000,68500
7364 2009-05-20,92800.000000,93500.000000,91600.000000,92998.000000,92998.000000,63400
7365 2009-05-21,91400.000000,91450.000000,89600.000000,90000.000000,90000.000000,70600
7366 2009-05-22,90200.000000,90400.000000,89200.000000,89200.000000,89200.000000,56000
7367 2009-05-26,89205.000000,91900.000000,89205.000000,91800.000000,91800.000000,75500
7368 2009-05-27,91000.000000,92605.000000,90100.000000,91150.000000,91150.000000,68900
7369 2009-05-28,90550.000000,91370.000000,89900.000000,91250.000000,91250.000000,80800
7370 2009-05-29,90900.000000,91600.000000,90000.000000,91600.000000,91600.000000,67800
7371 2009-06-01,92700.000000,93010.000000,91130.000000,91880.000000,91880.000000,72100
7372 2009-06-02,91600.000000,92502.000000,91251.000000,91976.000000,91976.000000,71500
7373 2009-06-03,90800.000000,91297.000000,89297.000000,89500.000000,89500.000000,109300
7374 2009-06-04,90025.000000,90300.000000,89550.000000,90200.000000,90200.000000,65300
7375 2009-06-05,91100.000000,91191.000000,89500.000000,89800.000000,89800.000000,55900
7376 2009-06-08,89900.000000,90351.000000,89000.000000,90351.000000,90351.000000,39500
7377 2009-06-09,90300.000000,91450.000000,90100.000000,91450.000000,91450.000000,64300
7378 2009-06-10,91750.000000,91750.000000,90050.000000,90450.000000,90450.000000,41400
7379 2009-06-11,90050.000000,91850.000000,90000.000000,91849.000000,91849.000000,63700
7380 2009-06-12,91400.000000,91904.000000,90800.000000,90870.000000,90870.000000,45600
7381 2009-06-15,90700.000000,90700.000000,89405.000000,90700.000000,90700.000000,61200
7382 2009-06-16,90490.000000,90490.000000,87830.000000,89840.000000,89840.000000,46400
7383 2009-06-17,89400.000000,89475.000000,88050.000000,88050.000000,88050.000000,86400
7384 2009-06-18,88300.000000,88450.000000,87500.000000,87625.000000,87625.000000,65700
7385 2009-06-19,88000.000000,88180.000000,86990.000000,87250.000000,87250.000000,89400
7386 2009-06-22,86800.000000,86922.000000,86200.000000,86510.000000,86510.000000,107500
7387 2009-06-23,86400.000000,86725.000000,85155.000000,85800.000000,85800.000000,54700
7388 2009-06-24,85900.000000,87101.000000,85850.000000,86800.000000,86800.000000,130300
7389 2009-06-25,87000.000000,87578.000000,85998.000000,86705.000000,86705.000000,83100
7390 2009-06-26,86800.000000,87300.000000,86210.000000,86210.000000,86210.000000,57000
7391 2009-06-29,87000.000000,89790.000000,86294.000000,88700.000000,88700.000000,76400
7392 2009-06-30,89000.000000,90000.000000,88500.000000,90000.000000,90000.000000,80300
7393 2009-07-01,89900.000000,90990.000000,89789.000000,90490.000000,90490.000000,54600
7394 2009-07-02,90100.000000,90100.000000,88500.000000,89384.000000,89384.000000,42200
7395 2009-07-06,88500.000000,88600.000000,87200.000000,88475.000000,88475.000000,78100
7396 2009-07-07,87400.000000,88350.000000,86990.000000,87200.000000,87200.000000,63100
7397 2009-07-08,87900.000000,87900.000000,85650.000000,87000.000000,87000.000000,92200
7398 2009-07-09,87400.000000,87650.000000,85221.000000,85600.000000,85600.000000,52400
7399 2009-07-10,85600.000000,85932.000000,84600.000000,85125.000000,85125.000000,68800
7400 2009-07-13,85932.000000,88850.000000,85650.000000,88495.000000,88495.000000,88300
7401 2009-07-14,88800.000000,89400.000000,88150.000000,89400.000000,89400.000000,64500
7402 2009-07-15,89510.000000,90975.000000,89510.000000,90560.000000,90560.000000,117200
7403 2009-07-16,90560.000000,90745.000000,89800.000000,90245.000000,90245.000000,52000
7404 2009-07-17,90450.000000,90800.000000,90110.000000,90500.000000,90500.000000,40800
7405 2009-07-20,90500.000000,91350.000000,90500.000000,91150.000000,91150.000000,63000
7406 2009-07-21,91200.000000,91989.000000,91200.000000,91750.000000,91750.000000,80200
7407 2009-07-22,91420.000000,92000.000000,91080.000000,92000.000000,92000.000000,53500
7408 2009-07-23,91800.000000,93500.000000,91722.000000,93500.000000,93500.000000,114400
7409 2009-07-24,93400.000000,95300.000000,93220.000000,95300.000000,95300.000000,108800
7410 2009-07-27,95500.000000,95975.000000,94650.000000,95700.000000,95700.000000,60800
7411 2009-07-28,94600.000000,95500.000000,94550.000000,95397.000000,95397.000000,50700
7412 2009-07-29,95000.000000,95280.000000,94810.000000,95250.000000,95250.000000,42200
7413 2009-07-30,95900.000000,97900.000000,95750.000000,96795.000000,96795.000000,118100
7414 2009-07-31,97700.000000,97700.000000,96705.000000,97000.000000,97000.000000,67000
7415 2009-08-03,97950.000000,100501.000000,97802.000000,100000.000000,100000.000000,156100
7416 2009-08-04,99950.000000,100845.000000,99310.000000,100310.000000,100310.000000,127400
7417 2009-08-05,100400.000000,106128.000000,100400.000000,104800.000000,104800.000000,153600
7418 2009-08-06,106000.000000,107613.000000,103407.000000,106950.000000,106950.000000,193900
7419 2009-08-07,106500.000000,108450.000000,105100.000000,108100.000000,108100.000000,188100
7420 2009-08-10,106900.000000,106999.000000,101200.000000,104000.000000,104000.000000,119000
7421 2009-08-11,102165.000000,102500.000000,99410.000000,100900.000000,100900.000000,83500
7422 2009-08-12,101000.000000,103400.000000,100750.000000,101000.000000,101000.000000,86000
7423 2009-08-13,101800.000000,103000.000000,101700.000000,102150.000000,102150.000000,67700
7424 2009-08-14,102800.000000,102800.000000,101020.000000,101400.000000,101400.000000,59900
7425 2009-08-17,99100.000000,99899.000000,96500.000000,99000.000000,99000.000000,65200
7426 2009-08-18,99100.000000,100940.000000,99000.000000,100940.000000,100940.000000,58400
7427 2009-08-19,99891.000000,101998.000000,99602.000000,100100.000000,100100.000000,59200
7428 2009-08-20,101200.000000,101200.000000,99400.000000,100000.000000,100000.000000,36200
7429 2009-08-21,100800.000000,101600.000000,100700.000000,101400.000000,101400.000000,56800
7430 2009-08-24,102000.000000,102840.000000,100900.000000,100900.000000,100900.000000,55700
7431 2009-08-25,102000.000000,102490.000000,101010.000000,101150.000000,101150.000000,54500
7432 2009-08-26,101800.000000,101800.000000,100270.000000,100388.000000,100388.000000,37300
7433 2009-08-27,100400.000000,100518.000000,98510.000000,99700.000000,99700.000000,83700
7434 2009-08-28,100800.000000,101000.000000,99925.000000,100400.000000,100400.000000,55200
7435 2009-08-31,100300.000000,100850.000000,98600.000000,100850.000000,100850.000000,72900
7436 2009-09-01,100350.000000,100400.000000,97390.000000,98600.000000,98600.000000,86100
7437 2009-09-02,97580.000000,98208.000000,95270.000000,98200.000000,98200.000000,48700
7438 2009-09-03,98800.000000,98900.000000,97110.000000,97850.000000,97850.000000,64400
7439 2009-09-04,97350.000000,98000.000000,97016.000000,98000.000000,98000.000000,45600
7440 2009-09-08,98800.000000,98995.000000,97555.000000,97560.000000,97560.000000,44700
7441 2009-09-09,97900.000000,99052.000000,97300.000000,98400.000000,98400.000000,62700
7442 2009-09-10,99500.000000,99590.000000,98631.000000,99090.000000,99090.000000,53900
7443 2009-09-11,99490.000000,99600.000000,99000.000000,99000.000000,99000.000000,52300
7444 2009-09-14,98500.000000,99595.000000,98300.000000,98750.000000,98750.000000,53000
7445 2009-09-15,98900.000000,100399.000000,98826.000000,100000.000000,100000.000000,100100
7446 2009-09-16,100800.000000,103971.000000,100744.000000,103000.000000,103000.000000,156500
7447 2009-09-17,103900.000000,104875.000000,101900.000000,102990.000000,102990.000000,90200
7448 2009-09-18,102400.000000,103578.000000,101810.000000,102200.000000,102200.000000,109100
7449 2009-09-21,101800.000000,102311.000000,100660.000000,100660.000000,100660.000000,57500
7450 2009-09-22,101800.000000,102900.000000,100510.000000,102900.000000,102900.000000,142500
7451 2009-09-23,103000.000000,103269.000000,101741.000000,102000.000000,102000.000000,144100
7452 2009-09-24,101900.000000,102500.000000,100701.000000,101030.000000,101030.000000,57100
7453 2009-09-25,100600.000000,100800.000000,98650.000000,99112.000000,99112.000000,141500
7454 2009-09-28,99900.000000,100700.000000,99651.000000,100260.000000,100260.000000,70800
7455 2009-09-29,100000.000000,101900.000000,99756.000000,101550.000000,101550.000000,129900
7456 2009-09-30,101750.000000,101949.000000,100508.000000,101000.000000,101000.000000,57200
7457 2009-10-01,100300.000000,101000.000000,97900.000000,99850.000000,99850.000000,85700
7458 2009-10-02,98010.000000,99500.000000,97870.000000,99500.000000,99500.000000,49300
7459 2009-10-05,99201.000000,100400.000000,98697.000000,100000.000000,100000.000000,85300
7460 2009-10-06,100450.000000,101400.000000,100255.000000,100255.000000,100255.000000,109600
7461 2009-10-07,100750.000000,100750.000000,99675.000000,100400.000000,100400.000000,55100
7462 2009-10-08,100900.000000,101140.000000,100322.000000,100402.000000,100402.000000,49600
7463 2009-10-09,100300.000000,100300.000000,99600.000000,100000.000000,100000.000000,41100
7464 2009-10-12,100190.000000,100450.000000,99715.000000,99950.000000,99950.000000,69200
7465 2009-10-13,99879.000000,100635.000000,99705.000000,100590.000000,100590.000000,89600
7466 2009-10-14,101200.000000,102240.000000,100920.000000,102000.000000,102000.000000,97900
7467 2009-10-15,101600.000000,102370.000000,101260.000000,102370.000000,102370.000000,56300
7468 2009-10-16,101772.000000,101890.000000,100557.000000,100557.000000,100557.000000,74900
7469 2009-10-19,100557.000000,101200.000000,100490.000000,101000.000000,101000.000000,106900
7470 2009-10-20,100950.000000,101100.000000,100008.000000,100290.000000,100290.000000,67400
7471 2009-10-21,100287.000000,100698.000000,100000.000000,100000.000000,100000.000000,61200
7472 2009-10-22,100000.000000,101200.000000,99350.000000,101200.000000,101200.000000,154700
7473 2009-10-23,101200.000000,101700.000000,99885.000000,100600.000000,100600.000000,117800
7474 2009-10-26,100000.000000,101100.000000,99950.000000,100070.000000,100070.000000,96800
7475 2009-10-27,100070.000000,100360.000000,99800.000000,100000.000000,100000.000000,61700
7476 2009-10-28,99850.000000,100100.000000,99500.000000,99790.000000,99790.000000,39000
7477 2009-10-29,100300.000000,100318.000000,99900.000000,100180.000000,100180.000000,74300
7478 2009-10-30,100200.000000,100990.000000,98590.000000,99000.000000,99000.000000,113500
7479 2009-11-02,99750.000000,99810.000000,98400.000000,98750.000000,98750.000000,104700
7480 2009-11-03,99900.000000,100542.000000,99480.000000,100450.000000,100450.000000,177800
7481 2009-11-04,101100.000000,103500.000000,101030.000000,101530.000000,101530.000000,238000
7482 2009-11-05,102500.000000,102600.000000,99988.000000,101900.000000,101900.000000,248800
7483 2009-11-06,101178.000000,103621.000000,101178.000000,102400.000000,102400.000000,206900
7484 2009-11-09,104000.000000,105980.000000,102600.000000,102600.000000,102600.000000,241800
7485 2009-11-10,103000.000000,103400.000000,101659.000000,101700.000000,101700.000000,88900
7486 2009-11-11,102000.000000,102725.000000,101760.000000,101760.000000,101760.000000,91200
7487 2009-11-12,101800.000000,102300.000000,101650.000000,102000.000000,102000.000000,51500
7488 2009-11-13,102069.000000,102900.000000,101901.000000,102055.000000,102055.000000,64600
7489 2009-11-16,103000.000000,103230.000000,102420.000000,103000.000000,103000.000000,78300
7490 2009-11-17,103000.000000,103274.000000,102790.000000,103100.000000,103100.000000,68100
7491 2009-11-18,103200.000000,104101.000000,103199.000000,103875.000000,103875.000000,96700
7492 2009-11-19,103600.000000,103895.000000,102870.000000,103895.000000,103895.000000,83400
7493 2009-11-20,103210.000000,103750.000000,103095.000000,103250.000000,103250.000000,69200
7494 2009-11-23,103950.000000,104388.000000,102922.000000,103380.000000,103380.000000,76000
7495 2009-11-24,103700.000000,103700.000000,101940.000000,102700.000000,102700.000000,109700
7496 2009-11-25,102700.000000,102855.000000,101890.000000,102008.000000,102008.000000,51400
7497 2009-11-27,101050.000000,101906.000000,100764.000000,101001.000000,101001.000000,66500
7498 2009-11-30,100750.000000,101000.000000,100000.000000,100600.000000,100600.000000,87100
7499 2009-12-01,101300.000000,101300.000000,100430.000000,100450.000000,100450.000000,53900
7500 2009-12-02,100840.000000,100930.000000,99997.000000,100060.000000,100060.000000,169400
7501 2009-12-03,100200.000000,100400.000000,98650.000000,99000.000000,99000.000000,177500
7502 2009-12-04,99300.000000,99830.000000,99100.000000,99689.000000,99689.000000,88000
7503 2009-12-07,99250.000000,100200.000000,99243.000000,99500.000000,99500.000000,91700
7504 2009-12-08,99490.000000,99748.000000,99025.000000,99748.000000,99748.000000,132600
7505 2009-12-09,99603.000000,99680.000000,98430.000000,98500.000000,98500.000000,91000
7506 2009-12-10,98802.000000,99291.000000,97950.000000,98399.000000,98399.000000,125100
7507 2009-12-11,99425.000000,99425.000000,98201.000000,99000.000000,99000.000000,101500
7508 2009-12-14,99700.000000,99700.000000,98725.000000,99400.000000,99400.000000,81900
7509 2009-12-15,99300.000000,99500.000000,98818.000000,99500.000000,99500.000000,82200
7510 2009-12-16,99600.000000,99864.000000,99220.000000,99825.000000,99825.000000,96900
7511 2009-12-17,99198.000000,99319.000000,98410.000000,98989.000000,98989.000000,110600
7512 2009-12-18,98700.000000,100899.000000,98076.000000,100899.000000,100899.000000,268900
7513 2009-12-21,99200.000000,99500.000000,98800.000000,98800.000000,98800.000000,129400
7514 2009-12-22,99150.000000,99400.000000,98715.000000,98900.000000,98900.000000,103200
7515 2009-12-23,98500.000000,99083.000000,98410.000000,98725.000000,98725.000000,59600
7516 2009-12-24,98700.000000,99400.000000,98100.000000,98895.000000,98895.000000,49900
7517 2009-12-28,98200.000000,98994.000000,98141.000000,98530.000000,98530.000000,102600
7518 2009-12-29,98400.000000,98870.000000,98400.000000,98550.000000,98550.000000,75700
7519 2009-12-30,98500.000000,98800.000000,98400.000000,98700.000000,98700.000000,52500
7520 2009-12-31,99190.000000,99280.000000,98632.000000,99200.000000,99200.000000,82400
7521 2010-01-04,99350.000000,99910.000000,99201.000000,99600.000000,99600.000000,133500
7522 2010-01-05,99790.000000,100001.000000,99550.000000,99710.000000,99710.000000,118900
7523 2010-01-06,100000.000000,100000.000000,99500.000000,99850.000000,99850.000000,57900
7524 2010-01-07,99594.000000,100000.000000,99594.000000,100000.000000,100000.000000,56800
7525 2010-01-08,99900.000000,100300.000000,99700.000000,100300.000000,100300.000000,50400
7526 2010-01-11,100100.000000,100750.000000,99320.000000,99999.000000,99999.000000,194600
7527 2010-01-12,99505.000000,99949.000000,99350.000000,99350.000000,99350.000000,223100
7528 2010-01-13,99400.000000,99949.000000,99150.000000,99150.000000,99150.000000,101700
7529 2010-01-14,99160.000000,99480.000000,98920.000000,99000.000000,99000.000000,142800
7530 2010-01-15,99000.000000,99363.000000,97205.000000,97500.000000,97500.000000,265800
7531 2010-01-19,98700.000000,100145.000000,97580.000000,100030.000000,100030.000000,341800
7532 2010-01-20,100100.000000,105001.000000,100000.000000,104200.000000,104200.000000,646300
7533 2010-01-21,106200.000000,109995.000000,104300.000000,108850.000000,108850.000000,444200
7534 2010-01-22,109720.000000,109720.000000,103902.000000,105000.000000,105000.000000,344400
7535 2010-01-25,107400.000000,107500.000000,102290.000000,103200.000000,103200.000000,343900
7536 2010-01-26,104800.000000,104800.000000,101751.000000,101751.000000,101751.000000,203000
7537 2010-01-27,109100.000000,109670.000000,104935.000000,107000.000000,107000.000000,703300
7538 2010-01-28,107500.000000,111000.000000,107500.000000,111000.000000,111000.000000,578700
7539 2010-01-29,111405.000000,116650.000000,111405.000000,114600.000000,114600.000000,676900
7540 2010-02-01,116640.000000,116910.000000,111909.000000,113138.000000,113138.000000,653600
7541 2010-02-02,112700.000000,114177.000000,112335.000000,112800.000000,112800.000000,504400
7542 2010-02-03,112885.000000,112991.000000,111250.000000,111700.000000,111700.000000,447100
7543 2010-02-04,110300.000000,110444.000000,108026.000000,108900.000000,108900.000000,493200
7544 2010-02-05,108260.000000,110505.000000,107416.000000,110000.000000,110000.000000,481100
7545 2010-02-08,110640.000000,111710.000000,109400.000000,111111.000000,111111.000000,607500
7546 2010-02-09,111925.000000,111937.000000,110858.000000,111700.000000,111700.000000,1036400
7547 2010-02-10,111200.000000,111799.000000,111200.000000,111550.000000,111550.000000,455600
7548 2010-02-11,111711.000000,115180.000000,111300.000000,114950.000000,114950.000000,593300
7549 2010-02-12,115555.000000,116337.000000,111905.000000,114000.000000,114000.000000,2740200
7550 2010-02-16,113800.000000,114228.000000,113450.000000,113964.000000,113964.000000,398900
7551 2010-02-17,114300.000000,114618.000000,113140.000000,114500.000000,114500.000000,195200
7552 2010-02-18,114100.000000,115050.000000,113800.000000,115000.000000,115000.000000,325800
7553 2010-02-19,114955.000000,118950.000000,114840.000000,117750.000000,117750.000000,493500
7554 2010-02-22,118500.000000,120038.000000,117514.000000,119260.000000,119260.000000,394100
7555 2010-02-23,118800.000000,120021.000000,118400.000000,118400.000000,118400.000000,358800
7556 2010-02-24,119350.000000,119978.000000,118217.000000,119500.000000,119500.000000,362100
7557 2010-02-25,118100.000000,119012.000000,117997.000000,118800.000000,118800.000000,259500
7558 2010-02-26,119600.000000,120155.000000,118643.000000,119800.000000,119800.000000,324900
7559 2010-03-01,119850.000000,122893.000000,118700.000000,122801.000000,122801.000000,271400
7560 2010-03-02,123253.000000,124094.000000,121000.000000,121000.000000,121000.000000,469600
7561 2010-03-03,121740.000000,124700.000000,121120.000000,124450.000000,124450.000000,184300
7562 2010-03-04,124469.000000,124949.000000,123640.000000,124080.000000,124080.000000,152100
7563 2010-03-05,124550.000000,125050.000000,124296.000000,125000.000000,125000.000000,220700
7564 2010-03-08,125224.000000,125253.000000,123800.000000,123800.000000,123800.000000,232300
7565 2010-03-09,123700.000000,124020.000000,123090.000000,123590.000000,123590.000000,179000
7566 2010-03-10,123705.000000,124177.000000,122500.000000,123250.000000,123250.000000,116500
7567 2010-03-11,122700.000000,123550.000000,122055.000000,123453.000000,123453.000000,154500
7568 2010-03-12,124065.000000,140711.000000,122546.000000,123200.000000,123200.000000,210400
7569 2010-03-15,123390.000000,123835.000000,122732.000000,123000.000000,123000.000000,112600
7570 2010-03-16,123500.000000,123727.000000,122660.000000,123575.000000,123575.000000,159700
7571 2010-03-17,123800.000000,123894.000000,123048.000000,123757.000000,123757.000000,107400
7572 2010-03-18,123465.000000,123623.000000,122976.000000,123356.000000,123356.000000,130800
7573 2010-03-19,124095.000000,124428.000000,122625.000000,122625.000000,122625.000000,216200
7574 2010-03-22,122000.000000,123515.000000,121650.000000,123500.000000,123500.000000,88500
7575 2010-03-23,123485.000000,123500.000000,122575.000000,123430.000000,123430.000000,104700
7576 2010-03-24,123057.000000,123057.000000,121500.000000,122090.000000,122090.000000,73500
7577 2010-03-25,122415.000000,123385.000000,122030.000000,122650.000000,122650.000000,152700
7578 2010-03-26,122600.000000,123180.000000,121481.000000,121988.000000,121988.000000,89500
7579 2010-03-29,122400.000000,122892.000000,122375.000000,122600.000000,122600.000000,107100
7580 2010-03-30,122300.000000,122720.000000,122122.000000,122459.000000,122459.000000,64300
7581 2010-03-31,121800.000000,122350.000000,121186.000000,121800.000000,121800.000000,76600
7582 2010-04-01,122210.000000,122898.000000,121575.000000,122420.000000,122420.000000,51700
7583 2010-04-05,122595.000000,122908.000000,121475.000000,121700.000000,121700.000000,107300
7584 2010-04-06,121301.000000,121485.000000,120766.000000,121205.000000,121205.000000,101100
7585 2010-04-07,121065.000000,121115.000000,119332.000000,119800.000000,119800.000000,62900
7586 2010-04-08,119300.000000,119560.000000,118693.000000,119400.000000,119400.000000,58400
7587 2010-04-09,119455.000000,121050.000000,119366.000000,121050.000000,121050.000000,64700
7588 2010-04-12,121038.000000,121610.000000,120236.000000,120465.000000,120465.000000,37300
7589 2010-04-13,120950.000000,121000.000000,119580.000000,120855.000000,120855.000000,67000
7590 2010-04-14,120851.000000,121574.000000,120600.000000,121100.000000,121100.000000,64900
7591 2010-04-15,121090.000000,121145.000000,119747.000000,119750.000000,119750.000000,80200
7592 2010-04-16,119806.000000,120331.000000,113506.000000,118400.000000,118400.000000,112400
7593 2010-04-19,116410.000000,119357.000000,116410.000000,119135.000000,119135.000000,58800
7594 2010-04-20,119725.000000,120177.000000,119001.000000,119600.000000,119600.000000,75700
7595 2010-04-21,119900.000000,120025.000000,117229.000000,118280.000000,118280.000000,101200
7596 2010-04-22,116866.000000,118400.000000,116050.000000,118400.000000,118400.000000,121400
7597 2010-04-23,117775.000000,119000.000000,116966.000000,119000.000000,119000.000000,91900
7598 2010-04-26,118995.000000,119499.000000,118475.000000,118760.000000,118760.000000,86600
7599 2010-04-27,117460.000000,117920.000000,114820.000000,114950.000000,114950.000000,114200
7600 2010-04-28,115200.000000,116499.000000,115200.000000,115625.000000,115625.000000,67300
7601 2010-04-29,116900.000000,117128.000000,116395.000000,116801.000000,116801.000000,84500
7602 2010-04-30,117400.000000,117640.000000,115325.000000,115325.000000,115325.000000,67400
7603 2010-05-03,116190.000000,117950.000000,116190.000000,117430.000000,117430.000000,59100
7604 2010-05-04,117100.000000,117100.000000,114499.000000,114800.000000,114800.000000,60600
7605 2010-05-05,113500.000000,115365.000000,113150.000000,114950.000000,114950.000000,90500
7606 2010-05-06,114543.000000,115726.000000,108565.000000,113500.000000,113500.000000,139100
7607 2010-05-07,111550.000000,113661.000000,109187.000000,111500.000000,111500.000000,115500
7608 2010-05-10,116290.000000,117445.000000,115050.000000,117290.000000,117290.000000,92100
7609 2010-05-11,116300.000000,118116.000000,115465.000000,116100.000000,116100.000000,64200
7610 2010-05-12,116230.000000,117743.000000,115810.000000,117000.000000,117000.000000,48500
7611 2010-05-13,116500.000000,117131.000000,115850.000000,115900.000000,115900.000000,51800
7612 2010-05-14,115350.000000,115597.000000,113064.000000,114150.000000,114150.000000,76400
7613 2010-05-17,114000.000000,114700.000000,112520.000000,114225.000000,114225.000000,60600
7614 2010-05-18,114750.000000,116000.000000,112900.000000,113300.000000,113300.000000,44700
7615 2010-05-19,112503.000000,114437.000000,111400.000000,113700.000000,113700.000000,96700
7616 2010-05-20,111200.000000,111804.000000,108650.000000,108650.000000,108650.000000,106700
7617 2010-05-21,106885.000000,109850.000000,106040.000000,109000.000000,109000.000000,134800
7618 2010-05-24,108150.000000,108768.000000,106099.000000,106102.000000,106102.000000,88300
7619 2010-05-25,105148.000000,106266.000000,102751.000000,105625.000000,105625.000000,154200
7620 2010-05-26,107100.000000,107100.000000,105075.000000,105075.000000,105075.000000,121600
7621 2010-05-27,106950.000000,110068.000000,106866.000000,109625.000000,109625.000000,103000
7622 2010-05-28,108000.000000,109129.000000,105910.000000,105910.000000,105910.000000,79300
7623 2010-06-01,105389.000000,107874.000000,105000.000000,105131.000000,105131.000000,71600
7624 2010-06-02,105800.000000,108500.000000,105330.000000,108500.000000,108500.000000,54300
7625 2010-06-03,108600.000000,108955.000000,106957.000000,108480.000000,108480.000000,73500
7626 2010-06-04,106900.000000,106900.000000,104750.000000,104950.000000,104950.000000,60800
7627 2010-06-07,105250.000000,106442.000000,104800.000000,105120.000000,105120.000000,40000
7628 2010-06-08,105600.000000,109250.000000,104502.000000,109200.000000,109200.000000,63400
7629 2010-06-09,108991.000000,110343.000000,107029.000000,107766.000000,107766.000000,66000
7630 2010-06-10,108781.000000,111236.000000,108781.000000,111050.000000,111050.000000,70100
7631 2010-06-11,110350.000000,112025.000000,110000.000000,111300.000000,111300.000000,113400
7632 2010-06-14,112000.000000,113611.000000,111935.000000,112200.000000,112200.000000,114600
7633 2010-06-15,112486.000000,115906.000000,112190.000000,115550.000000,115550.000000,127600
7634 2010-06-16,115000.000000,116455.000000,114787.000000,116455.000000,116455.000000,74800
7635 2010-06-17,116322.000000,118970.000000,116322.000000,118970.000000,118970.000000,111800
7636 2010-06-18,119020.000000,120000.000000,118827.000000,120000.000000,120000.000000,182400
7637 2010-06-21,119800.000000,120632.000000,118829.000000,119375.000000,119375.000000,104200
7638 2010-06-22,119401.000000,120449.000000,118683.000000,118775.000000,118775.000000,135200
7639 2010-06-23,119000.000000,119765.000000,116800.000000,118305.000000,118305.000000,61700
7640 2010-06-24,118000.000000,119617.000000,117394.000000,118200.000000,118200.000000,64800
7641 2010-06-25,119000.000000,122300.000000,118986.000000,122300.000000,122300.000000,331200
7642 2010-06-28,121600.000000,121999.000000,121200.000000,121200.000000,121200.000000,175000
7643 2010-06-29,120300.000000,121950.000000,119405.000000,120199.000000,120199.000000,160200
7644 2010-06-30,119530.000000,121102.000000,119085.000000,120000.000000,120000.000000,122400
7645 2010-07-01,119394.000000,119499.000000,116975.000000,118095.000000,118095.000000,142800
7646 2010-07-02,118000.000000,118703.000000,115037.000000,115500.000000,115500.000000,78600
7647 2010-07-06,116700.000000,118306.000000,115165.000000,116505.000000,116505.000000,89200
7648 2010-07-07,116350.000000,119899.000000,115895.000000,119889.000000,119889.000000,88400
7649 2010-07-08,119474.000000,119890.000000,118100.000000,118900.000000,118900.000000,119600
7650 2010-07-09,118500.000000,119750.000000,118350.000000,119700.000000,119700.000000,67200
7651 2010-07-12,119025.000000,119659.000000,118000.000000,119205.000000,119205.000000,51200
7652 2010-07-13,119675.000000,120266.000000,118653.000000,119844.000000,119844.000000,188800
7653 2010-07-14,119800.000000,119800.000000,118698.000000,119020.000000,119020.000000,87400
7654 2010-07-15,119144.000000,119910.000000,117700.000000,119670.000000,119670.000000,83600
7655 2010-07-16,118800.000000,119100.000000,115494.000000,115815.000000,115815.000000,62300
7656 2010-07-19,115815.000000,116585.000000,114660.000000,116141.000000,116141.000000,48000
7657 2010-07-20,114700.000000,117665.000000,114451.000000,117350.000000,117350.000000,48200
7658 2010-07-21,117680.000000,117825.000000,114448.000000,114875.000000,114875.000000,51700
7659 2010-07-22,116500.000000,117641.000000,115965.000000,117600.000000,117600.000000,92400
7660 2010-07-23,117400.000000,118336.000000,116705.000000,118014.000000,118014.000000,99800
7661 2010-07-26,118500.000000,119110.000000,117410.000000,118000.000000,118000.000000,147200
7662 2010-07-27,118345.000000,118345.000000,117500.000000,117700.000000,117700.000000,83800
7663 2010-07-28,117945.000000,118019.000000,116400.000000,116615.000000,116615.000000,32800
7664 2010-07-29,117500.000000,118200.000000,115867.000000,116866.000000,116866.000000,86700
7665 2010-07-30,116050.000000,117625.000000,116050.000000,117000.000000,117000.000000,94600
7666 2010-08-02,118400.000000,119900.000000,117898.000000,119900.000000,119900.000000,136700
7667 2010-08-03,119600.000000,120100.000000,119341.000000,119704.000000,119704.000000,92400
7668 2010-08-04,119810.000000,121227.000000,119734.000000,121200.000000,121200.000000,69300
7669 2010-08-05,120000.000000,121385.000000,119810.000000,121385.000000,121385.000000,90600
7670 2010-08-06,120000.000000,121100.000000,118272.000000,120600.000000,120600.000000,50800
7671 2010-08-09,121273.000000,121273.000000,119800.000000,121039.000000,121039.000000,57100
7672 2010-08-10,120186.000000,120488.000000,118697.000000,119740.000000,119740.000000,38300
7673 2010-08-11,118400.000000,118400.000000,116200.000000,116480.000000,116480.000000,51700
7674 2010-08-12,115700.000000,116200.000000,115000.000000,115531.000000,115531.000000,44700
7675 2010-08-13,115383.000000,116295.000000,115167.000000,115180.000000,115180.000000,28300
7676 2010-08-16,114727.000000,115868.000000,114235.000000,115260.000000,115260.000000,23400
7677 2010-08-17,115800.000000,117295.000000,115627.000000,116390.000000,116390.000000,30500
7678 2010-08-18,116100.000000,119235.000000,116100.000000,118455.000000,118455.000000,66200
7679 2010-08-19,117900.000000,117940.000000,116099.000000,116305.000000,116305.000000,47500
7680 2010-08-20,115800.000000,117199.000000,115400.000000,116700.000000,116700.000000,44900
7681 2010-08-23,116600.000000,117000.000000,115882.000000,115890.000000,115890.000000,18300
7682 2010-08-24,114462.000000,116171.000000,113968.000000,114995.000000,114995.000000,61200
7683 2010-08-25,114656.000000,115506.000000,113622.000000,115106.000000,115106.000000,72400
7684 2010-08-26,115200.000000,115689.000000,114000.000000,114433.000000,114433.000000,43400
7685 2010-08-27,115600.000000,118100.000000,115058.000000,118100.000000,118100.000000,97500
7686 2010-08-30,117550.000000,118462.000000,116785.000000,116858.000000,116858.000000,31200
7687 2010-08-31,116800.000000,118675.000000,116276.000000,118675.000000,118675.000000,54100
7688 2010-09-01,118900.000000,121480.000000,118446.000000,121300.000000,121300.000000,205700
7689 2010-09-02,120936.000000,122002.000000,120434.000000,121000.000000,121000.000000,63400
7690 2010-09-03,121940.000000,122465.000000,120740.000000,122300.000000,122300.000000,99400
7691 2010-09-07,121600.000000,122263.000000,121150.000000,121150.000000,121150.000000,39300
7692 2010-09-08,121560.000000,122561.000000,121560.000000,122411.000000,122411.000000,73400
7693 2010-09-09,122859.000000,123655.000000,122547.000000,123500.000000,123500.000000,95000
7694 2010-09-10,123500.000000,124025.000000,123136.000000,123977.000000,123977.000000,71000
7695 2010-09-13,124000.000000,125025.000000,124000.000000,125000.000000,125000.000000,148100
7696 2010-09-14,124895.000000,125319.000000,124402.000000,124510.000000,124510.000000,107800
7697 2010-09-15,124407.000000,125300.000000,123764.000000,125300.000000,125300.000000,50300
7698 2010-09-16,125030.000000,125210.000000,124397.000000,125210.000000,125210.000000,32100
7699 2010-09-17,125500.000000,126199.000000,124415.000000,125000.000000,125000.000000,114400
7700 2010-09-20,124300.000000,125493.000000,124300.000000,125160.000000,125160.000000,74000
7701 2010-09-21,125247.000000,125667.000000,124375.000000,124865.000000,124865.000000,74600
7702 2010-09-22,124798.000000,125200.000000,123510.000000,123820.000000,123820.000000,30900
7703 2010-09-23,122844.000000,124084.000000,121561.000000,121785.000000,121785.000000,35100
7704 2010-09-24,123240.000000,128730.000000,122994.000000,124850.000000,124850.000000,164800
7705 2010-09-27,125274.000000,125758.000000,124177.000000,124220.000000,124220.000000,50000
7706 2010-09-28,124500.000000,125001.000000,123365.000000,124495.000000,124495.000000,35600
7707 2010-09-29,123800.000000,124950.000000,123340.000000,123617.000000,123617.000000,29200
7708 2010-09-30,124034.000000,125528.000000,123906.000000,124500.000000,124500.000000,45100
7709 2010-10-01,124850.000000,125150.000000,123545.000000,123914.000000,123914.000000,48200
7710 2010-10-04,123645.000000,124240.000000,122360.000000,123200.000000,123200.000000,37500
7711 2010-10-05,123905.000000,125560.000000,122815.000000,125035.000000,125035.000000,73500
7712 2010-10-06,125200.000000,125255.000000,124201.000000,125136.000000,125136.000000,45400
7713 2010-10-07,125706.000000,125706.000000,123965.000000,124650.000000,124650.000000,50900
7714 2010-10-08,124630.000000,125010.000000,124000.000000,124625.000000,124625.000000,66600
7715 2010-10-11,124699.000000,124868.000000,123912.000000,124320.000000,124320.000000,15600
7716 2010-10-12,123800.000000,125020.000000,123500.000000,124967.000000,124967.000000,37400
7717 2010-10-13,125122.000000,125770.000000,124925.000000,125410.000000,125410.000000,82200
7718 2010-10-14,125585.000000,126568.000000,124887.000000,125612.000000,125612.000000,65700
7719 2010-10-15,126500.000000,126500.000000,124503.000000,124800.000000,124800.000000,74900
7720 2010-10-18,124800.000000,125344.000000,124090.000000,125150.000000,125150.000000,67800
7721 2010-10-19,124495.000000,125080.000000,123101.000000,123500.000000,123500.000000,52700
7722 2010-10-20,123805.000000,124741.000000,123453.000000,124235.000000,124235.000000,74300
7723 2010-10-21,124690.000000,125200.000000,123731.000000,124461.000000,124461.000000,75400
7724 2010-10-22,124820.000000,125070.000000,123875.000000,124980.000000,124980.000000,45900
7725 2010-10-25,125595.000000,125894.000000,124972.000000,125030.000000,125030.000000,49300
7726 2010-10-26,124695.000000,124695.000000,121882.000000,123455.000000,123455.000000,77700
7727 2010-10-27,122495.000000,122548.000000,120201.000000,120655.000000,120655.000000,74100
7728 2010-10-28,121075.000000,121550.000000,120025.000000,120025.000000,120025.000000,86300
7729 2010-10-29,120030.000000,120234.000000,118201.000000,119300.000000,119300.000000,55000
7730 2010-11-01,119500.000000,121861.000000,119416.000000,119700.000000,119700.000000,60800
7731 2010-11-02,120600.000000,120845.000000,119999.000000,120694.000000,120694.000000,65000
7732 2010-11-03,121450.000000,122176.000000,120300.000000,121805.000000,121805.000000,76300
7733 2010-11-04,123375.000000,124594.000000,122010.000000,124480.000000,124480.000000,137700
7734 2010-11-05,123890.000000,125649.000000,123800.000000,125560.000000,125560.000000,117100
7735 2010-11-08,124450.000000,124500.000000,122920.000000,123365.000000,123365.000000,54000
7736 2010-11-09,123515.000000,123515.000000,120948.000000,121265.000000,121265.000000,47100
7737 2010-11-10,120935.000000,123165.000000,120935.000000,122600.000000,122600.000000,61800
7738 2010-11-11,122200.000000,122358.000000,120780.000000,121525.000000,121525.000000,42300
7739 2010-11-12,121450.000000,121450.000000,120295.000000,120351.000000,120351.000000,44500
7740 2010-11-15,120326.000000,121472.000000,120145.000000,120145.000000,120145.000000,59000
7741 2010-11-16,120025.000000,120447.000000,119520.000000,120039.000000,120039.000000,64600
7742 2010-11-17,120060.000000,120464.000000,119310.000000,119310.000000,119310.000000,46300
7743 2010-11-18,120400.000000,121446.000000,120053.000000,121215.000000,121215.000000,94700
7744 2010-11-19,121000.000000,121525.000000,120448.000000,121300.000000,121300.000000,40500
7745 2010-11-22,120350.000000,120690.000000,119538.000000,119980.000000,119980.000000,41800
7746 2010-11-23,119445.000000,119796.000000,118500.000000,118575.000000,118575.000000,73300
7747 2010-11-24,119668.000000,120500.000000,119209.000000,120500.000000,120500.000000,47500
7748 2010-11-26,119300.000000,119750.000000,119118.000000,119450.000000,119450.000000,12500
7749 2010-11-29,118693.000000,119750.000000,118259.000000,119750.000000,119750.000000,44500
7750 2010-11-30,118700.000000,120860.000000,118700.000000,120200.000000,120200.000000,82300
7751 2010-12-01,121122.000000,121541.000000,120417.000000,121100.000000,121100.000000,85300
7752 2010-12-02,121200.000000,122070.000000,121158.000000,122000.000000,122000.000000,95700
7753 2010-12-03,121558.000000,121700.000000,120317.000000,121400.000000,121400.000000,42500
7754 2010-12-06,121200.000000,121200.000000,120336.000000,120700.000000,120700.000000,39800
7755 2010-12-07,121348.000000,121698.000000,119700.000000,119715.000000,119715.000000,51600
7756 2010-12-08,119715.000000,120775.000000,119250.000000,120775.000000,120775.000000,43200
7757 2010-12-09,120875.000000,121065.000000,119800.000000,120750.000000,120750.000000,51300
7758 2010-12-10,120175.000000,121029.000000,119750.000000,120800.000000,120800.000000,36100
7759 2010-12-13,120673.000000,121270.000000,120300.000000,120300.000000,120300.000000,89600
7760 2010-12-14,120658.000000,120940.000000,119877.000000,120200.000000,120200.000000,38500
7761 2010-12-15,119990.000000,120200.000000,119200.000000,119200.000000,119200.000000,54900
7762 2010-12-16,119300.000000,119850.000000,118886.000000,119680.000000,119680.000000,49100
7763 2010-12-17,119350.000000,120078.000000,119011.000000,119150.000000,119150.000000,60800
7764 2010-12-20,119530.000000,119992.000000,118995.000000,119500.000000,119500.000000,37200
7765 2010-12-21,119750.000000,120831.000000,119405.000000,120750.000000,120750.000000,64400
7766 2010-12-22,120760.000000,121029.000000,119751.000000,120171.000000,120171.000000,75400
7767 2010-12-23,119700.000000,119960.000000,119510.000000,119750.000000,119750.000000,52100
7768 2010-12-27,119500.000000,120225.000000,119494.000000,120160.000000,120160.000000,40000
7769 2010-12-28,120152.000000,120334.000000,119835.000000,119925.000000,119925.000000,34600
7770 2010-12-29,119700.000000,120063.000000,119611.000000,119700.000000,119700.000000,20600
7771 2010-12-30,119800.000000,119800.000000,118913.000000,119100.000000,119100.000000,43700
7772 2010-12-31,118900.000000,120450.000000,118789.000000,120450.000000,120450.000000,50700
7773 2011-01-03,120550.000000,120815.000000,120325.000000,120498.000000,120498.000000,126300
7774 2011-01-04,120550.000000,120550.000000,119636.000000,120200.000000,120200.000000,73200
7775 2011-01-05,119700.000000,121332.000000,119700.000000,121300.000000,121300.000000,71500
7776 2011-01-06,121426.000000,121426.000000,120600.000000,120600.000000,120600.000000,29600
7777 2011-01-07,120968.000000,121099.000000,119261.000000,119681.000000,119681.000000,39600
7778 2011-01-10,119690.000000,119901.000000,118792.000000,119558.000000,119558.000000,37300
7779 2011-01-11,119420.000000,120076.000000,118888.000000,119005.000000,119005.000000,53700
7780 2011-01-12,119800.000000,121006.000000,119625.000000,120910.000000,120910.000000,120200
7781 2011-01-13,120760.000000,121288.000000,120434.000000,121200.000000,121200.000000,38200
7782 2011-01-14,121000.000000,122475.000000,120870.000000,122475.000000,122475.000000,85300
7783 2011-01-18,122100.000000,123100.000000,122100.000000,122810.000000,122810.000000,47100
7784 2011-01-19,122400.000000,122640.000000,120730.000000,121250.000000,121250.000000,47900
7785 2011-01-20,121213.000000,122050.000000,120800.000000,121050.000000,121050.000000,36600
7786 2011-01-21,121826.000000,121826.000000,120200.000000,120526.000000,120526.000000,32800
7787 2011-01-24,121850.000000,125036.000000,121850.000000,124400.000000,124400.000000,136400
7788 2011-01-25,123800.000000,124875.000000,123320.000000,124680.000000,124680.000000,41600
7789 2011-01-26,124750.000000,125000.000000,124335.000000,124550.000000,124550.000000,66000
7790 2011-01-27,124150.000000,124820.000000,124055.000000,124300.000000,124300.000000,25100
7791 2011-01-28,124300.000000,124960.000000,122351.000000,122624.000000,122624.000000,38800
7792 2011-01-31,122710.000000,123400.000000,122318.000000,122425.000000,122425.000000,41000
7793 2011-02-01,123000.000000,125225.000000,123000.000000,125200.000000,125200.000000,62000
7794 2011-02-02,124700.000000,125720.000000,123635.000000,123710.000000,123710.000000,71300
7795 2011-02-03,123650.000000,125055.000000,123325.000000,124600.000000,124600.000000,38400
7796 2011-02-04,124373.000000,124900.000000,123803.000000,124890.000000,124890.000000,31300
7797 2011-02-07,125000.000000,126200.000000,125000.000000,126200.000000,126200.000000,53600
7798 2011-02-08,126243.000000,126927.000000,125590.000000,126437.000000,126437.000000,45000
7799 2011-02-09,126000.000000,126149.000000,125085.000000,125830.000000,125830.000000,44300
7800 2011-02-10,125899.000000,126720.000000,125200.000000,126650.000000,126650.000000,40200
7801 2011-02-11,126300.000000,127400.000000,125571.000000,127400.000000,127400.000000,70400
7802 2011-02-14,127489.000000,128219.000000,127150.000000,127850.000000,127850.000000,38700
7803 2011-02-15,127500.000000,128188.000000,126752.000000,127510.000000,127510.000000,40300
7804 2011-02-16,127750.000000,128000.000000,126900.000000,127275.000000,127275.000000,33300
7805 2011-02-17,127075.000000,127919.000000,126930.000000,127440.000000,127440.000000,30600
7806 2011-02-18,127250.000000,127720.000000,127087.000000,127640.000000,127640.000000,31800
7807 2011-02-22,126110.000000,127000.000000,124500.000000,125055.000000,125055.000000,61800
7808 2011-02-23,124650.000000,125301.000000,123255.000000,124208.000000,124208.000000,54900
7809 2011-02-24,124400.000000,125764.000000,123850.000000,125028.000000,125028.000000,34600
7810 2011-02-25,125249.000000,127841.000000,125163.000000,127550.000000,127550.000000,48500
7811 2011-02-28,129000.000000,131463.000000,128629.000000,131300.000000,131300.000000,121900
7812 2011-03-01,131400.000000,131400.000000,127528.000000,128050.000000,128050.000000,45400
7813 2011-03-02,127850.000000,128671.000000,127011.000000,127400.000000,127400.000000,30400
7814 2011-03-03,128900.000000,130304.000000,128323.000000,130015.000000,130015.000000,43300
7815 2011-03-04,129900.000000,130185.000000,127524.000000,128200.000000,128200.000000,35100
7816 2011-03-07,128500.000000,129323.000000,127540.000000,127630.000000,127630.000000,39400
7817 2011-03-08,128035.000000,129700.000000,127820.000000,129538.000000,129538.000000,40900
7818 2011-03-09,129245.000000,129285.000000,128256.000000,129074.000000,129074.000000,27800
7819 2011-03-10,128000.000000,128300.000000,127500.000000,127690.000000,127690.000000,42600
7820 2011-03-11,126400.000000,128284.000000,126175.000000,128000.000000,128000.000000,50300
7821 2011-03-14,126616.000000,127101.000000,125746.000000,126400.000000,126400.000000,59200
7822 2011-03-15,124719.000000,124900.000000,122549.000000,123600.000000,123600.000000,88400
7823 2011-03-16,124200.000000,124200.000000,121500.000000,121600.000000,121600.000000,88100
7824 2011-03-17,123075.000000,124560.000000,122776.000000,124025.000000,124025.000000,46600
7825 2011-03-18,125401.000000,126474.000000,124369.000000,124700.000000,124700.000000,69400
7826 2011-03-21,126245.000000,127777.000000,125680.000000,127776.000000,127776.000000,49300
7827 2011-03-22,127875.000000,128251.000000,127376.000000,127415.000000,127415.000000,30100
7828 2011-03-23,127200.000000,127715.000000,125838.000000,127157.000000,127157.000000,47900
7829 2011-03-24,127520.000000,128006.000000,127193.000000,127750.000000,127750.000000,37300
7830 2011-03-25,127950.000000,127988.000000,127259.000000,127869.000000,127869.000000,23400
7831 2011-03-28,127346.000000,128000.000000,126544.000000,126630.000000,126630.000000,42200
7832 2011-03-29,126200.000000,127010.000000,125705.000000,127010.000000,127010.000000,21300
7833 2011-03-30,127222.000000,128250.000000,127064.000000,128103.000000,128103.000000,42400
7834 2011-03-31,125956.000000,126664.000000,125170.000000,125300.000000,125300.000000,97300
7835 2011-04-01,126000.000000,126100.000000,124982.000000,125360.000000,125360.000000,54800
7836 2011-04-04,125751.000000,125751.000000,124000.000000,124653.000000,124653.000000,49700
7837 2011-04-05,124350.000000,124350.000000,122800.000000,123100.000000,123100.000000,73500
7838 2011-04-06,123500.000000,123500.000000,122469.000000,122942.000000,122942.000000,54200
7839 2011-04-07,122765.000000,123286.000000,122256.000000,122887.000000,122887.000000,56400
7840 2011-04-08,123005.000000,123200.000000,122426.000000,122775.000000,122775.000000,38300
7841 2011-04-11,122750.000000,123559.000000,122707.000000,123497.000000,123497.000000,43700
7842 2011-04-12,122805.000000,123200.000000,122281.000000,122545.000000,122545.000000,40400
7843 2011-04-13,122855.000000,122855.000000,121172.000000,121227.000000,121227.000000,41400
7844 2011-04-14,120850.000000,121510.000000,120757.000000,121247.000000,121247.000000,30100
7845 2011-04-15,121925.000000,122200.000000,121150.000000,121266.000000,121266.000000,35600
7846 2011-04-18,120200.000000,120656.000000,119683.000000,120525.000000,120525.000000,80500
7847 2011-04-19,120600.000000,121086.000000,120070.000000,120759.000000,120759.000000,69300
7848 2011-04-20,122000.000000,122815.000000,121740.000000,122472.000000,122472.000000,68400
7849 2011-04-21,123185.000000,123691.000000,122600.000000,123691.000000,123691.000000,51400
7850 2011-04-25,123415.000000,123759.000000,122856.000000,123445.000000,123445.000000,30300
7851 2011-04-26,123745.000000,124760.000000,123482.000000,124450.000000,124450.000000,51800
7852 2011-04-27,124281.000000,124570.000000,123600.000000,124449.000000,124449.000000,45300
7853 2011-04-28,124500.000000,124920.000000,123990.000000,124805.000000,124805.000000,53200
7854 2011-04-29,125000.000000,125599.000000,124677.000000,124750.000000,124750.000000,41900
7855 2011-05-02,123100.000000,123510.000000,122263.000000,122832.000000,122832.000000,49200
7856 2011-05-03,122508.000000,123440.000000,122209.000000,123440.000000,123440.000000,36000
7857 2011-05-04,123830.000000,123830.000000,121920.000000,122310.000000,122310.000000,51900
7858 2011-05-05,121520.000000,122000.000000,119300.000000,119355.000000,119355.000000,51300
7859 2011-05-06,120950.000000,122243.000000,120250.000000,120280.000000,120280.000000,49700
7860 2011-05-09,120650.000000,122118.000000,120304.000000,121190.000000,121190.000000,24400
7861 2011-05-10,121540.000000,122000.000000,120916.000000,121924.000000,121924.000000,35800
7862 2011-05-11,121601.000000,121739.000000,119999.000000,120175.000000,120175.000000,32700
7863 2011-05-12,119990.000000,121530.000000,119650.000000,121020.000000,121020.000000,31200
7864 2011-05-13,121141.000000,121625.000000,119350.000000,119493.000000,119493.000000,43800
7865 2011-05-16,119033.000000,120264.000000,118950.000000,119100.000000,119100.000000,40700
7866 2011-05-17,118770.000000,118965.000000,117875.000000,118334.000000,118334.000000,69300
7867 2011-05-18,118440.000000,119485.000000,118393.000000,119345.000000,119345.000000,33500
7868 2011-05-19,119800.000000,119800.000000,118350.000000,118861.000000,118861.000000,22400
7869 2011-05-20,118300.000000,119327.000000,118000.000000,118045.000000,118045.000000,28700
7870 2011-05-23,117205.000000,117433.000000,116431.000000,116975.000000,116975.000000,41600
7871 2011-05-24,117000.000000,117349.000000,116375.000000,116375.000000,116375.000000,31100
7872 2011-05-25,116025.000000,117755.000000,115860.000000,117200.000000,117200.000000,48100
7873 2011-05-26,116630.000000,118059.000000,116284.000000,117598.000000,117598.000000,22000
7874 2011-05-27,117883.000000,117883.000000,116500.000000,117095.000000,117095.000000,22400
7875 2011-05-31,117505.000000,118775.000000,117501.000000,118775.000000,118775.000000,38300
7876 2011-06-01,118020.000000,118340.000000,115580.000000,115705.000000,115705.000000,55900
7877 2011-06-02,115993.000000,116910.000000,115575.000000,115790.000000,115790.000000,34000
7878 2011-06-03,114675.000000,115462.000000,114218.000000,114380.000000,114380.000000,44100
7879 2011-06-06,114235.000000,114235.000000,112866.000000,113052.000000,113052.000000,48800
7880 2011-06-07,113342.000000,113862.000000,112120.000000,112120.000000,112120.000000,52600
7881 2011-06-08,112101.000000,112575.000000,111420.000000,111515.000000,111515.000000,64100
7882 2011-06-09,111910.000000,113146.000000,111582.000000,112548.000000,112548.000000,34600
7883 2011-06-10,112020.000000,112020.000000,110654.000000,111045.000000,111045.000000,50800
7884 2011-06-13,111111.000000,111756.000000,110615.000000,111495.000000,111495.000000,42200
7885 2011-06-14,112575.000000,113676.000000,112051.000000,112702.000000,112702.000000,43000
7886 2011-06-15,111855.000000,112025.000000,109925.000000,110700.000000,110700.000000,111000
7887 2011-06-16,111000.000000,113000.000000,110834.000000,113000.000000,113000.000000,82700
7888 2011-06-17,113500.000000,113850.000000,112960.000000,113250.000000,113250.000000,103600
7889 2011-06-20,113334.000000,114800.000000,113240.000000,114250.000000,114250.000000,57700
7890 2011-06-21,115150.000000,115206.000000,114285.000000,114790.000000,114790.000000,47600
7891 2011-06-22,114317.000000,114678.000000,113936.000000,114122.000000,114122.000000,21900
7892 2011-06-23,113125.000000,113589.000000,111800.000000,113415.000000,113415.000000,41200
7893 2011-06-24,113135.000000,113700.000000,112040.000000,113100.000000,113100.000000,27100
7894 2011-06-27,113440.000000,114564.000000,113306.000000,113600.000000,113600.000000,42200
7895 2011-06-28,114194.000000,114650.000000,113800.000000,114650.000000,114650.000000,45000
7896 2011-06-29,114650.000000,115540.000000,114465.000000,115540.000000,115540.000000,41900
7897 2011-06-30,115416.000000,116212.000000,114849.000000,116105.000000,116105.000000,31300
7898 2011-07-01,115230.000000,117250.000000,115100.000000,117050.000000,117050.000000,40900
7899 2011-07-05,116600.000000,116799.000000,115492.000000,115860.000000,115860.000000,47900
7900 2011-07-06,115442.000000,115794.000000,114285.000000,114800.000000,114800.000000,46100
7901 2011-07-07,115780.000000,116865.000000,115364.000000,116640.000000,116640.000000,76500
7902 2011-07-08,115381.000000,115461.000000,114575.000000,115050.000000,115050.000000,36400
7903 2011-07-11,114050.000000,114396.000000,112545.000000,112950.000000,112950.000000,34900
7904 2011-07-12,112819.000000,115117.000000,112819.000000,113600.000000,113600.000000,37900
7905 2011-07-13,114260.000000,115402.000000,114257.000000,114850.000000,114850.000000,27900
7906 2011-07-14,114750.000000,115017.000000,114085.000000,114100.000000,114100.000000,38700
7907 2011-07-15,114100.000000,114289.000000,112450.000000,113050.000000,113050.000000,26000
7908 2011-07-18,112700.000000,112995.000000,112150.000000,112650.000000,112650.000000,29500
7909 2011-07-19,112800.000000,114358.000000,112784.000000,114321.000000,114321.000000,43000
7910 2011-07-20,114321.000000,115320.000000,113806.000000,114150.000000,114150.000000,27300
7911 2011-07-21,114510.000000,116322.000000,114510.000000,115920.000000,115920.000000,76200
7912 2011-07-22,116007.000000,116097.000000,114973.000000,115750.000000,115750.000000,20200
7913 2011-07-25,114150.000000,114432.000000,113575.000000,113845.000000,113845.000000,34200
7914 2011-07-26,113500.000000,113941.000000,113199.000000,113290.000000,113290.000000,30400
7915 2011-07-27,112719.000000,113000.000000,112005.000000,112050.000000,112050.000000,72500
7916 2011-07-28,112000.000000,113200.000000,111777.000000,112336.000000,112336.000000,40200
7917 2011-07-29,111500.000000,112437.000000,111246.000000,111500.000000,111500.000000,81000
7918 2011-08-01,113400.000000,113445.000000,111425.000000,112250.000000,112250.000000,90800
7919 2011-08-02,111922.000000,112040.000000,110111.000000,110400.000000,110400.000000,79300
7920 2011-08-03,110388.000000,111125.000000,109300.000000,110957.000000,110957.000000,110700
7921 2011-08-04,109760.000000,110115.000000,106250.000000,106750.000000,106750.000000,115300
7922 2011-08-05,107500.000000,109159.000000,105220.000000,107300.000000,107300.000000,108800
7923 2011-08-08,105144.000000,106600.000000,100265.000000,101000.000000,101000.000000,196900
7924 2011-08-09,102902.000000,109271.000000,101000.000000,109100.000000,109100.000000,130300
7925 2011-08-10,106010.000000,106232.000000,101665.000000,102450.000000,102450.000000,119900
7926 2011-08-11,103295.000000,109603.000000,102612.000000,107100.000000,107100.000000,108100
7927 2011-08-12,108500.000000,109640.000000,106750.000000,107600.000000,107600.000000,72100
7928 2011-08-15,108025.000000,108944.000000,107300.000000,108600.000000,108600.000000,48500
7929 2011-08-16,107700.000000,108283.000000,106494.000000,107839.000000,107839.000000,46500
7930 2011-08-17,108501.000000,110000.000000,107900.000000,108575.000000,108575.000000,53600
7931 2011-08-18,105500.000000,106000.000000,103276.000000,104814.000000,104814.000000,80600
7932 2011-08-19,103040.000000,105790.000000,102427.000000,102600.000000,102600.000000,93600
7933 2011-08-22,104000.000000,104601.000000,101611.000000,101880.000000,101880.000000,76900
7934 2011-08-23,101880.000000,104440.000000,101625.000000,103850.000000,103850.000000,69300
7935 2011-08-24,104000.000000,106350.000000,103724.000000,106350.000000,106350.000000,61500
7936 2011-08-25,106827.000000,107533.000000,103000.000000,103491.000000,103491.000000,62800
7937 2011-08-26,103154.000000,106110.000000,102200.000000,104764.000000,104764.000000,60300
7938 2011-08-29,106500.000000,109363.000000,106500.000000,109340.000000,109340.000000,81000
7939 2011-08-30,108480.000000,109741.000000,107986.000000,108715.000000,108715.000000,79900
7940 2011-08-31,109057.000000,110450.000000,108257.000000,109769.000000,109769.000000,51400
7941 2011-09-01,109374.000000,109731.000000,107000.000000,107228.000000,107228.000000,34300
7942 2011-09-02,105500.000000,105861.000000,104000.000000,104000.000000,104000.000000,47800
7943 2011-09-06,102600.000000,102944.000000,101691.000000,102575.000000,102575.000000,97100
7944 2011-09-07,104055.000000,106120.000000,104000.000000,106120.000000,106120.000000,31800
7945 2011-09-08,104250.000000,105700.000000,104250.000000,104500.000000,104500.000000,41200
7946 2011-09-09,103650.000000,103660.000000,101825.000000,102272.000000,102272.000000,71500
7947 2011-09-12,101492.000000,104066.000000,101040.000000,103800.000000,103800.000000,69300
7948 2011-09-13,103850.000000,104271.000000,102500.000000,103460.000000,103460.000000,44000
7949 2011-09-14,104000.000000,104984.000000,102202.000000,104400.000000,104400.000000,42800
7950 2011-09-15,104810.000000,106300.000000,104200.000000,106300.000000,106300.000000,43200
7951 2011-09-16,107280.000000,107729.000000,106236.000000,107100.000000,107100.000000,37100
7952 2011-09-19,105060.000000,105315.000000,104061.000000,104308.000000,104308.000000,31000
7953 2011-09-20,105000.000000,106168.000000,104535.000000,104535.000000,104535.000000,29500
7954 2011-09-21,104678.000000,104804.000000,101184.000000,101250.000000,101250.000000,62200
7955 2011-09-22,100567.000000,101000.000000,98952.000000,100000.000000,100000.000000,230400
7956 2011-09-23,99990.000000,100720.000000,99200.000000,100320.000000,100320.000000,77100
7957 2011-09-26,103373.000000,108787.000000,103373.000000,108449.000000,108449.000000,137600
7958 2011-09-27,109500.000000,111555.000000,107750.000000,108020.000000,108020.000000,182700
7959 2011-09-28,108750.000000,108900.000000,106405.000000,106500.000000,106500.000000,72400
7960 2011-09-29,108010.000000,109400.000000,106800.000000,109200.000000,109200.000000,67600
7961 2011-09-30,107400.000000,108800.000000,106800.000000,106800.000000,106800.000000,85500
7962 2011-10-03,107600.000000,108600.000000,105800.000000,105800.000000,105800.000000,104600
7963 2011-10-04,104701.000000,110300.000000,104701.000000,110300.000000,110300.000000,118700
7964 2011-10-05,109785.000000,110230.000000,107695.000000,110100.000000,110100.000000,85700
7965 2011-10-06,109266.000000,110800.000000,108265.000000,110800.000000,110800.000000,48900
7966 2011-10-07,110600.000000,110646.000000,107995.000000,108100.000000,108100.000000,60000
7967 2011-10-10,110000.000000,111553.000000,109356.000000,111520.000000,111520.000000,58500
7968 2011-10-11,110800.000000,111399.000000,109350.000000,110200.000000,110200.000000,59600
7969 2011-10-12,110925.000000,112975.000000,110110.000000,111930.000000,111930.000000,59200
7970 2011-10-13,111225.000000,111900.000000,110215.000000,111550.000000,111550.000000,48700
7971 2011-10-14,111953.000000,112345.000000,110800.000000,112200.000000,112200.000000,42500
7972 2011-10-17,111495.000000,111569.000000,109304.000000,109690.000000,109690.000000,51300
7973 2011-10-18,109361.000000,113250.000000,109361.000000,112600.000000,112600.000000,67700
7974 2011-10-19,112363.000000,113755.000000,111307.000000,111440.000000,111440.000000,53300
7975 2011-10-20,112300.000000,114010.000000,111638.000000,113650.000000,113650.000000,76200
7976 2011-10-21,114945.000000,116329.000000,114077.000000,116329.000000,116329.000000,74100
7977 2011-10-24,115806.000000,116531.000000,114875.000000,116150.000000,116150.000000,46100
7978 2011-10-25,114708.000000,115217.000000,113381.000000,113630.000000,113630.000000,50500
7979 2011-10-26,115103.000000,117600.000000,114000.000000,117100.000000,117100.000000,92700
7980 2011-10-27,118400.000000,120755.000000,118400.000000,120380.000000,120380.000000,124800
7981 2011-10-28,119006.000000,120000.000000,118660.000000,120000.000000,120000.000000,40800
7982 2011-10-31,118325.000000,119508.000000,116883.000000,116950.000000,116950.000000,46100
7983 2011-11-01,114330.000000,115100.000000,113255.000000,113649.000000,113649.000000,89600
7984 2011-11-02,114905.000000,116738.000000,114420.000000,116479.000000,116479.000000,42300
7985 2011-11-03,116889.000000,118500.000000,115394.000000,118300.000000,118300.000000,56800
7986 2011-11-04,116750.000000,116891.000000,115400.000000,115806.000000,115806.000000,59100
7987 2011-11-07,115373.000000,115691.000000,114200.000000,115600.000000,115600.000000,50500
7988 2011-11-08,116725.000000,117527.000000,115100.000000,117200.000000,117200.000000,36900
7989 2011-11-09,115295.000000,115623.000000,113174.000000,113325.000000,113325.000000,94000
7990 2011-11-10,114900.000000,114900.000000,113230.000000,114102.000000,114102.000000,43100
7991 2011-11-11,115099.000000,115706.000000,114594.000000,115461.000000,115461.000000,37900
7992 2011-11-14,115100.000000,115203.000000,113407.000000,113921.000000,113921.000000,37900
7993 2011-11-15,113210.000000,114944.000000,113010.000000,114001.000000,114001.000000,42800
7994 2011-11-16,113055.000000,114094.000000,112095.000000,112212.000000,112212.000000,67200
7995 2011-11-17,112450.000000,113580.000000,111118.000000,111700.000000,111700.000000,56500
7996 2011-11-18,112280.000000,113600.000000,112125.000000,112890.000000,112890.000000,60500
7997 2011-11-21,111225.000000,112670.000000,111225.000000,112200.000000,112200.000000,80000
7998 2011-11-22,111725.000000,113145.000000,111601.000000,112200.000000,112200.000000,72400
7999 2011-11-23,111690.000000,111745.000000,110092.000000,110525.000000,110525.000000,107600
8000 2011-11-25,110525.000000,111800.000000,110200.000000,111300.000000,111300.000000,45000
8001 2011-11-28,112784.000000,114065.000000,112632.000000,113805.000000,113805.000000,50100
8002 2011-11-29,113530.000000,114034.000000,113000.000000,113000.000000,113000.000000,30700
8003 2011-11-30,115145.000000,118500.000000,114690.000000,118500.000000,118500.000000,90100
8004 2011-12-01,116900.000000,117169.000000,116183.000000,116925.000000,116925.000000,50900
8005 2011-12-02,117716.000000,118373.000000,116075.000000,116475.000000,116475.000000,62000
8006 2011-12-05,117600.000000,118259.000000,116000.000000,117500.000000,117500.000000,44000
8007 2011-12-06,116700.000000,118200.000000,116007.000000,117425.000000,117425.000000,30800
8008 2011-12-07,116512.000000,118350.000000,115568.000000,118240.000000,118240.000000,41400
8009 2011-12-08,116700.000000,116801.000000,115170.000000,115750.000000,115750.000000,41600
8010 2011-12-09,116321.000000,117025.000000,115914.000000,116235.000000,116235.000000,53400
8011 2011-12-12,115200.000000,115500.000000,113692.000000,114625.000000,114625.000000,34100
8012 2011-12-13,114899.000000,116685.000000,112746.000000,113700.000000,113700.000000,67300
8013 2011-12-14,113111.000000,114138.000000,112359.000000,113200.000000,113200.000000,50500
8014 2011-12-15,114450.000000,114600.000000,112400.000000,112400.000000,112400.000000,37900
8015 2011-12-16,112800.000000,113240.000000,112010.000000,112325.000000,112325.000000,55200
8016 2011-12-19,113000.000000,113206.000000,110741.000000,111316.000000,111316.000000,72700
8017 2011-12-20,112326.000000,114605.000000,112035.000000,114069.000000,114069.000000,99000
8018 2011-12-21,114000.000000,114425.000000,113348.000000,114425.000000,114425.000000,44800
8019 2011-12-22,114463.000000,115290.000000,113775.000000,115250.000000,115250.000000,51200
8020 2011-12-23,115250.000000,116689.000000,115116.000000,116530.000000,116530.000000,34200
8021 2011-12-27,115550.000000,117026.000000,115500.000000,115962.000000,115962.000000,32700
8022 2011-12-28,116250.000000,116250.000000,114598.000000,114800.000000,114800.000000,32700
8023 2011-12-29,115337.000000,115365.000000,114446.000000,115325.000000,115325.000000,38200
8024 2011-12-30,115000.000000,115000.000000,114469.000000,114755.000000,114755.000000,39100
8025 2012-01-03,115850.000000,117390.000000,115850.000000,116320.000000,116320.000000,69800
8026 2012-01-04,116315.000000,116315.000000,114948.000000,115210.000000,115210.000000,39300
8027 2012-01-05,114722.000000,115678.000000,113855.000000,115650.000000,115650.000000,44200
8028 2012-01-06,115500.000000,115719.000000,114299.000000,114500.000000,114500.000000,42400
8029 2012-01-09,115088.000000,115088.000000,113953.000000,114500.000000,114500.000000,33000
8030 2012-01-10,115135.000000,116240.000000,115135.000000,115900.000000,115900.000000,56300
8031 2012-01-11,115563.000000,117065.000000,115415.000000,116914.000000,116914.000000,51200
8032 2012-01-12,116700.000000,117850.000000,116632.000000,117850.000000,117850.000000,37600
8033 2012-01-13,116550.000000,116910.000000,115540.000000,116520.000000,116520.000000,43600
8034 2012-01-17,117485.000000,117875.000000,116450.000000,116950.000000,116950.000000,63100
8035 2012-01-18,116750.000000,118260.000000,116750.000000,118215.000000,118215.000000,63300
8036 2012-01-19,118125.000000,119360.000000,117959.000000,119360.000000,119360.000000,66800
8037 2012-01-20,119500.000000,119800.000000,119014.000000,119775.000000,119775.000000,45500
8038 2012-01-23,119360.000000,119472.000000,118260.000000,118830.000000,118830.000000,29200
8039 2012-01-24,117620.000000,118085.000000,117486.000000,117574.000000,117574.000000,40700
8040 2012-01-25,117250.000000,119950.000000,116954.000000,119950.000000,119950.000000,49600
8041 2012-01-26,119840.000000,120000.000000,118433.000000,119450.000000,119450.000000,52700
8042 2012-01-27,119200.000000,119550.000000,118300.000000,119211.000000,119211.000000,33900
8043 2012-01-30,118100.000000,118285.000000,117200.000000,117925.000000,117925.000000,38300
8044 2012-01-31,118650.000000,118783.000000,117350.000000,117925.000000,117925.000000,50300
8045 2012-02-01,118251.000000,119461.000000,117800.000000,117800.000000,117800.000000,81600
8046 2012-02-02,118490.000000,118500.000000,117740.000000,118120.000000,118120.000000,39600
8047 2012-02-03,119202.000000,120000.000000,118908.000000,119800.000000,119800.000000,76100
8048 2012-02-06,119400.000000,119850.000000,119259.000000,119840.000000,119840.000000,37600
8049 2012-02-07,119450.000000,119982.000000,118890.000000,119875.000000,119875.000000,27200
8050 2012-02-08,119590.000000,119807.000000,119200.000000,119475.000000,119475.000000,49900
8051 2012-02-09,119280.000000,119569.000000,118530.000000,118855.000000,118855.000000,41400
8052 2012-02-10,118600.000000,118600.000000,117728.000000,117980.000000,117980.000000,75600
8053 2012-02-13,119000.000000,119388.000000,118569.000000,119230.000000,119230.000000,34400
8054 2012-02-14,119100.000000,119100.000000,117425.000000,118475.000000,118475.000000,41700
8055 2012-02-15,118565.000000,118935.000000,116850.000000,116910.000000,116910.000000,68300
8056 2012-02-16,117120.000000,118347.000000,117000.000000,118340.000000,118340.000000,47300
8057 2012-02-17,118745.000000,119425.000000,118412.000000,119190.000000,119190.000000,40400
8058 2012-02-21,119190.000000,119800.000000,118937.000000,119375.000000,119375.000000,44500
8059 2012-02-22,119300.000000,119305.000000,118170.000000,118170.000000,118170.000000,32300
8060 2012-02-23,118300.000000,119080.000000,118210.000000,119000.000000,119000.000000,38800
8061 2012-02-24,119251.000000,120125.000000,119251.000000,120000.000000,120000.000000,134000
8062 2012-02-27,119275.000000,120627.000000,118102.000000,120350.000000,120350.000000,95500
8063 2012-02-28,120500.000000,120500.000000,118822.000000,119265.000000,119265.000000,73500
8064 2012-02-29,119500.000000,119520.000000,117725.000000,117934.000000,117934.000000,91800
8065 2012-03-01,118400.000000,118450.000000,117780.000000,118360.000000,118360.000000,51200
8066 2012-03-02,118017.000000,118160.000000,117301.000000,117434.000000,117434.000000,47600
8067 2012-03-05,117950.000000,118920.000000,117422.000000,118895.000000,118895.000000,112300
8068 2012-03-06,118000.000000,118500.000000,117517.000000,117855.000000,117855.000000,77200
8069 2012-03-07,117943.000000,118262.000000,117476.000000,118005.000000,118005.000000,60000
8070 2012-03-08,118600.000000,118764.000000,117755.000000,118430.000000,118430.000000,45500
8071 2012-03-09,118440.000000,119292.000000,118400.000000,119065.000000,119065.000000,45100
8072 2012-03-12,119076.000000,119481.000000,119064.000000,119235.000000,119235.000000,51100
8073 2012-03-13,119520.000000,121250.000000,119492.000000,121250.000000,121250.000000,117400
8074 2012-03-14,121000.000000,121324.000000,120700.000000,121074.000000,121074.000000,58000
8075 2012-03-15,120600.000000,122000.000000,120550.000000,122000.000000,122000.000000,71200
8076 2012-03-16,121850.000000,122238.000000,121471.000000,122190.000000,122190.000000,64100
8077 2012-03-19,121725.000000,122400.000000,121550.000000,122115.000000,122115.000000,55800
8078 2012-03-20,121622.000000,122365.000000,121622.000000,122189.000000,122189.000000,41200
8079 2012-03-21,122095.000000,122130.000000,121104.000000,121740.000000,121740.000000,37600
8080 2012-03-22,121139.000000,121618.000000,120836.000000,121479.000000,121479.000000,31000
8081 2012-03-23,121425.000000,122420.000000,121180.000000,122170.000000,122170.000000,32300
8082 2012-03-26,122500.000000,123555.000000,122500.000000,123555.000000,123555.000000,58300
8083 2012-03-27,123480.000000,123578.000000,122625.000000,122659.000000,122659.000000,72000
8084 2012-03-28,122685.000000,122898.000000,121403.000000,122775.000000,122775.000000,40200
8085 2012-03-29,122179.000000,122495.000000,121210.000000,122490.000000,122490.000000,59900
8086 2012-03-30,122711.000000,122755.000000,121474.000000,121900.000000,121900.000000,57300
8087 2012-04-02,121950.000000,123000.000000,121600.000000,122693.000000,122693.000000,56800
8088 2012-04-03,122400.000000,122500.000000,121353.000000,122357.000000,122357.000000,69300
8089 2012-04-04,121350.000000,122120.000000,121237.000000,121750.000000,121750.000000,39200
8090 2012-04-05,121455.000000,121945.000000,121019.000000,121295.000000,121295.000000,53200
8091 2012-04-09,120328.000000,120500.000000,119460.000000,119700.000000,119700.000000,41900
8092 2012-04-10,119375.000000,119723.000000,118129.000000,118195.000000,118195.000000,57500
8093 2012-04-11,119490.000000,119490.000000,118365.000000,118725.000000,118725.000000,35500
8094 2012-04-12,118880.000000,120274.000000,118235.000000,120173.000000,120173.000000,35900
8095 2012-04-13,119800.000000,120000.000000,118383.000000,118385.000000,118385.000000,63200
8096 2012-04-16,118968.000000,119904.000000,118794.000000,119525.000000,119525.000000,37700
8097 2012-04-17,120005.000000,121480.000000,119863.000000,121310.000000,121310.000000,73000
8098 2012-04-18,119900.000000,120346.000000,119569.000000,119750.000000,119750.000000,66100
8099 2012-04-19,119525.000000,120003.000000,118205.000000,119050.000000,119050.000000,60100
8100 2012-04-20,119306.000000,119400.000000,118515.000000,118580.000000,118580.000000,42500
8101 2012-04-23,118000.000000,118830.000000,117551.000000,118294.000000,118294.000000,40800
8102 2012-04-24,118500.000000,119700.000000,118358.000000,119700.000000,119700.000000,51400
8103 2012-04-25,119900.000000,120035.000000,119549.000000,119756.000000,119756.000000,45900
8104 2012-04-26,119995.000000,120700.000000,119633.000000,120700.000000,120700.000000,54900
8105 2012-04-27,120975.000000,120990.000000,120300.000000,120925.000000,120925.000000,54200
8106 2012-04-30,120790.000000,121044.000000,120333.000000,120800.000000,120800.000000,36000
8107 2012-05-01,120800.000000,122221.000000,120625.000000,122185.000000,122185.000000,64300
8108 2012-05-02,121411.000000,121868.000000,121100.000000,121775.000000,121775.000000,46100
8109 2012-05-03,122000.000000,122275.000000,121606.000000,121800.000000,121800.000000,64400
8110 2012-05-04,121100.000000,121950.000000,120850.000000,121950.000000,121950.000000,55600
8111 2012-05-07,122000.000000,123868.000000,121606.000000,123676.000000,123676.000000,133600
8112 2012-05-08,123650.000000,123787.000000,122573.000000,123744.000000,123744.000000,124000
8113 2012-05-09,122201.000000,123225.000000,122201.000000,122560.000000,122560.000000,72900
8114 2012-05-10,123345.000000,123750.000000,122719.000000,122950.000000,122950.000000,57900
8115 2012-05-11,122500.000000,123470.000000,122254.000000,122795.000000,122795.000000,60500
8116 2012-05-14,121525.000000,122230.000000,121410.000000,121675.000000,121675.000000,78800
8117 2012-05-15,121230.000000,121919.000000,121100.000000,121425.000000,121425.000000,57700
8118 2012-05-16,121550.000000,122150.000000,121372.000000,121800.000000,121800.000000,49900
8119 2012-05-17,121550.000000,122134.000000,120625.000000,120850.000000,120850.000000,67400
8120 2012-05-18,120850.000000,120850.000000,119155.000000,119850.000000,119850.000000,48600
8121 2012-05-21,119755.000000,120275.000000,119122.000000,120220.000000,120220.000000,28500
8122 2012-05-22,120090.000000,121562.000000,119750.000000,120550.000000,120550.000000,30200
8123 2012-05-23,119600.000000,120461.000000,119180.000000,120455.000000,120455.000000,54000
8124 2012-05-24,120298.000000,120540.000000,119697.000000,120217.000000,120217.000000,24100
8125 2012-05-25,120000.000000,120480.000000,119064.000000,119500.000000,119500.000000,31100
8126 2012-05-29,119800.000000,120400.000000,119575.000000,120133.000000,120133.000000,34400
8127 2012-05-30,119575.000000,119899.000000,118844.000000,119250.000000,119250.000000,51300
8128 2012-05-31,118875.000000,120019.000000,118252.000000,118850.000000,118850.000000,72600
8129 2012-06-01,118000.000000,119845.000000,118000.000000,119845.000000,119845.000000,103400
8130 2012-06-04,118995.000000,119303.000000,118241.000000,119183.000000,119183.000000,46900
8131 2012-06-05,118847.000000,119394.000000,118626.000000,118905.000000,118905.000000,53400
8132 2012-06-06,118825.000000,120929.000000,118500.000000,120741.000000,120741.000000,98300
8133 2012-06-07,121541.000000,121900.000000,120664.000000,121175.000000,121175.000000,60500
8134 2012-06-08,121000.000000,122005.000000,120600.000000,122000.000000,122000.000000,29200
8135 2012-06-11,122000.000000,122299.000000,120385.000000,120715.000000,120715.000000,39300
8136 2012-06-12,120500.000000,121934.000000,120203.000000,121740.000000,121740.000000,39000
8137 2012-06-13,121400.000000,121686.000000,120426.000000,120855.000000,120855.000000,46400
8138 2012-06-14,121000.000000,122950.000000,121000.000000,122600.000000,122600.000000,61400
8139 2012-06-15,123166.000000,123734.000000,123000.000000,123375.000000,123375.000000,103200
8140 2012-06-18,122855.000000,123720.000000,122855.000000,123276.000000,123276.000000,38900
8141 2012-06-19,123435.000000,124564.000000,123435.000000,124440.000000,124440.000000,66700
8142 2012-06-20,124435.000000,124441.000000,122800.000000,123750.000000,123750.000000,44100
8143 2012-06-21,123605.000000,124126.000000,121594.000000,121744.000000,121744.000000,34400
8144 2012-06-22,122055.000000,123079.000000,121491.000000,122670.000000,122670.000000,26500
8145 2012-06-25,121630.000000,121825.000000,120685.000000,120700.000000,120700.000000,59300
8146 2012-06-26,120750.000000,122620.000000,120701.000000,122129.000000,122129.000000,59900
8147 2012-06-27,122400.000000,123577.000000,122334.000000,122950.000000,122950.000000,66600
8148 2012-06-28,122000.000000,123435.000000,121600.000000,123435.000000,123435.000000,26900
8149 2012-06-29,124010.000000,124950.000000,123880.000000,124945.000000,124945.000000,67700
8150 2012-07-02,124895.000000,125495.000000,124335.000000,125495.000000,125495.000000,96200
8151 2012-07-03,125250.000000,125719.000000,124853.000000,125500.000000,125500.000000,30900
8152 2012-07-05,125000.000000,125525.000000,124783.000000,124810.000000,124810.000000,26700
8153 2012-07-06,124200.000000,124230.000000,123227.000000,123898.000000,123898.000000,37200
8154 2012-07-09,123843.000000,125475.000000,123629.000000,124901.000000,124901.000000,54900
8155 2012-07-10,125420.000000,125500.000000,124500.000000,124985.000000,124985.000000,82800
8156 2012-07-11,125101.000000,126549.000000,125058.000000,125936.000000,125936.000000,69700
8157 2012-07-12,125444.000000,125924.000000,124834.000000,125321.000000,125321.000000,43800
8158 2012-07-13,125876.000000,126715.000000,125409.000000,126625.000000,126625.000000,54400
8159 2012-07-16,126500.000000,126650.000000,125300.000000,125937.000000,125937.000000,49500
8160 2012-07-17,126100.000000,127753.000000,125640.000000,127655.000000,127655.000000,77700
8161 2012-07-18,127100.000000,127988.000000,127100.000000,127389.000000,127389.000000,52400
8162 2012-07-19,127541.000000,127775.000000,126303.000000,126995.000000,126995.000000,29400
8163 2012-07-20,126400.000000,126400.000000,125451.000000,125730.000000,125730.000000,32200
8164 2012-07-23,124740.000000,126250.000000,124619.000000,125458.000000,125458.000000,43900
8165 2012-07-24,125330.000000,125744.000000,124600.000000,125470.000000,125470.000000,26300
8166 2012-07-25,125731.000000,126309.000000,125040.000000,126000.000000,126000.000000,47400
8167 2012-07-26,127000.000000,127676.000000,126626.000000,127150.000000,127150.000000,54100
8168 2012-07-27,127200.000000,128040.000000,127200.000000,127735.000000,127735.000000,71000
8169 2012-07-30,127500.000000,128109.000000,127225.000000,127950.000000,127950.000000,56800
8170 2012-07-31,127500.000000,127732.000000,126915.000000,127445.000000,127445.000000,38400
8171 2012-08-01,127500.000000,127903.000000,123418.000000,127400.000000,127400.000000,80000
8172 2012-08-02,126121.000000,126699.000000,124950.000000,126290.000000,126290.000000,50200
8173 2012-08-03,127000.000000,128538.000000,127000.000000,128479.000000,128479.000000,71800
8174 2012-08-06,129000.000000,129040.000000,127740.000000,127789.000000,127789.000000,61900
8175 2012-08-07,128240.000000,128575.000000,126930.000000,127020.000000,127020.000000,49100
8176 2012-08-08,127020.000000,127184.000000,126379.000000,127000.000000,127000.000000,38800
8177 2012-08-09,127000.000000,127498.000000,126600.000000,126800.000000,126800.000000,22400
8178 2012-08-10,126640.000000,127250.000000,126306.000000,127175.000000,127175.000000,22800
8179 2012-08-13,127000.000000,127612.000000,126790.000000,127380.000000,127380.000000,34200
8180 2012-08-14,127607.000000,127915.000000,127089.000000,127375.000000,127375.000000,31600
8181 2012-08-15,127254.000000,127780.000000,127001.000000,127007.000000,127007.000000,30600
8182 2012-08-16,127150.000000,128252.000000,126801.000000,127655.000000,127655.000000,39400
8183 2012-08-17,127940.000000,128880.000000,127830.000000,128880.000000,128880.000000,47800
8184 2012-08-20,128370.000000,128615.000000,127988.000000,128600.000000,128600.000000,23200
8185 2012-08-21,128698.000000,128803.000000,127602.000000,128000.000000,128000.000000,29800
8186 2012-08-22,127870.000000,128876.000000,127769.000000,128605.000000,128605.000000,39000
8187 2012-08-23,128320.000000,128397.000000,127710.000000,127800.000000,127800.000000,21600
8188 2012-08-24,127400.000000,128234.000000,127400.000000,128225.000000,128225.000000,20400
8189 2012-08-27,128059.000000,128624.000000,127636.000000,128198.000000,128198.000000,38500
8190 2012-08-28,128000.000000,128315.000000,127442.000000,127502.000000,127502.000000,33400
8191 2012-08-29,126888.000000,127137.000000,126300.000000,126800.000000,126800.000000,44000
8192 2012-08-30,126212.000000,126425.000000,126021.000000,126183.000000,126183.000000,30100
8193 2012-08-31,126515.000000,126950.000000,126021.000000,126560.000000,126560.000000,45400
8194 2012-09-04,126340.000000,126654.000000,126077.000000,126279.000000,126279.000000,24300
8195 2012-09-05,126315.000000,128000.000000,126315.000000,127770.000000,127770.000000,68700
8196 2012-09-06,128050.000000,129597.000000,128050.000000,129597.000000,129597.000000,80900
8197 2012-09-07,129887.000000,130039.000000,129610.000000,129942.000000,129942.000000,90900
8198 2012-09-10,129961.000000,130717.000000,129700.000000,129700.000000,129700.000000,39800
8199 2012-09-11,130245.000000,130367.000000,129702.000000,130170.000000,130170.000000,43200
8200 2012-09-12,129590.000000,130540.000000,129225.000000,130150.000000,130150.000000,52800
8201 2012-09-13,129770.000000,132851.000000,129770.000000,132851.000000,132851.000000,86900
8202 2012-09-14,132850.000000,133789.000000,132005.000000,133000.000000,133000.000000,85500
8203 2012-09-17,132700.000000,133101.000000,132490.000000,132685.000000,132685.000000,42000
8204 2012-09-18,132350.000000,132898.000000,132324.000000,132898.000000,132898.000000,37300
8205 2012-09-19,132715.000000,133810.000000,132715.000000,133300.000000,133300.000000,63600
8206 2012-09-20,132125.000000,134205.000000,131935.000000,133816.000000,133816.000000,49000
8207 2012-09-21,134490.000000,134892.000000,133934.000000,134584.000000,134584.000000,38700
8208 2012-09-24,133505.000000,134535.000000,133000.000000,133034.000000,133034.000000,38500
8209 2012-09-25,133348.000000,134075.000000,132170.000000,132485.000000,132485.000000,47700
8210 2012-09-26,132199.000000,133590.000000,132199.000000,132490.000000,132490.000000,39200
8211 2012-09-27,133000.000000,133000.000000,132115.000000,132408.000000,132408.000000,63200
8212 2012-09-28,132375.000000,132707.000000,131212.000000,132700.000000,132700.000000,72600
8213 2012-10-01,132630.000000,134285.000000,132630.000000,133000.000000,133000.000000,67200
8214 2012-10-02,133600.000000,133911.000000,132595.000000,133227.000000,133227.000000,41000
8215 2012-10-03,133500.000000,134460.000000,132820.000000,134065.000000,134065.000000,50500
8216 2012-10-04,134475.000000,135725.000000,134461.000000,135281.000000,135281.000000,69800
8217 2012-10-05,135900.000000,136100.000000,135157.000000,135555.000000,135555.000000,59300
8218 2012-10-08,135602.000000,135915.000000,135180.000000,135400.000000,135400.000000,28100
8219 2012-10-09,135200.000000,135700.000000,133880.000000,133880.000000,133880.000000,40200
8220 2012-10-10,133880.000000,134115.000000,132800.000000,133066.000000,133066.000000,29400
8221 2012-10-11,134400.000000,134400.000000,133010.000000,133013.000000,133013.000000,19300
8222 2012-10-12,133740.000000,134327.000000,132341.000000,132502.000000,132502.000000,32400
8223 2012-10-15,132750.000000,133855.000000,132430.000000,133605.000000,133605.000000,29300
8224 2012-10-16,134000.000000,134970.000000,134000.000000,134850.000000,134850.000000,35600
8225 2012-10-17,134400.000000,135849.000000,134400.000000,135766.000000,135766.000000,74900
8226 2012-10-18,135800.000000,136345.000000,135400.000000,135400.000000,135400.000000,76800
8227 2012-10-19,135350.000000,135423.000000,132800.000000,133841.000000,133841.000000,47700
8228 2012-10-22,133643.000000,134000.000000,131800.000000,132609.000000,132609.000000,61800
8229 2012-10-23,131250.000000,131600.000000,130261.000000,130570.000000,130570.000000,78900
8230 2012-10-24,131357.000000,131555.000000,130265.000000,130445.000000,130445.000000,48800
8231 2012-10-25,131060.000000,131060.000000,130248.000000,130582.000000,130582.000000,46100
8232 2012-10-26,130899.000000,130899.000000,129475.000000,129725.000000,129725.000000,56800
8233 2012-10-31,130500.000000,130500.000000,129264.000000,129505.000000,129505.000000,100900
8234 2012-11-01,130053.000000,131433.000000,129784.000000,131400.000000,131400.000000,81600
8235 2012-11-02,132638.000000,132638.000000,130402.000000,130550.000000,130550.000000,28600
8236 2012-11-05,130755.000000,130755.000000,128150.000000,130300.000000,130300.000000,78000
8237 2012-11-06,130516.000000,131066.000000,129971.000000,130673.000000,130673.000000,68000
8238 2012-11-07,130205.000000,130228.000000,127962.000000,128359.000000,128359.000000,60500
8239 2012-11-08,128605.000000,129711.000000,126900.000000,126900.000000,126900.000000,79800
8240 2012-11-09,126847.000000,128738.000000,125950.000000,127585.000000,127585.000000,72600
8241 2012-11-12,128250.000000,128498.000000,127793.000000,128160.000000,128160.000000,50700
8242 2012-11-13,127845.000000,130110.000000,127659.000000,128925.000000,128925.000000,63600
8243 2012-11-14,129745.000000,129745.000000,127800.000000,128150.000000,128150.000000,83200
8244 2012-11-15,128150.000000,128920.000000,127700.000000,128178.000000,128178.000000,58700
8245 2012-11-16,128475.000000,129345.000000,127500.000000,129345.000000,129345.000000,49700
8246 2012-11-19,130030.000000,130556.000000,129531.000000,130000.000000,130000.000000,73700
8247 2012-11-20,130145.000000,130282.000000,129332.000000,130203.000000,130203.000000,31600
8248 2012-11-21,130300.000000,131321.000000,130170.000000,131310.000000,131310.000000,60400
8249 2012-11-23,131718.000000,132606.000000,131700.000000,132606.000000,132606.000000,23700
8250 2012-11-26,132237.000000,132500.000000,131943.000000,132411.000000,132411.000000,50200
8251 2012-11-27,132400.000000,132956.000000,132001.000000,132004.000000,132004.000000,48800
8252 2012-11-28,131800.000000,132415.000000,130955.000000,132291.000000,132291.000000,94000
8253 2012-11-29,132795.000000,132924.000000,131495.000000,131875.000000,131875.000000,47800
8254 2012-11-30,131873.000000,132420.000000,131617.000000,131916.000000,131916.000000,65900
8255 2012-12-03,132373.000000,132850.000000,131700.000000,131890.000000,131890.000000,51900
8256 2012-12-04,131775.000000,131887.000000,130733.000000,130890.000000,130890.000000,44200
8257 2012-12-05,131048.000000,131908.000000,130545.000000,131444.000000,131444.000000,64900
8258 2012-12-06,131695.000000,131801.000000,130764.000000,131240.000000,131240.000000,45700
8259 2012-12-07,131420.000000,131544.000000,130500.000000,131090.000000,131090.000000,45300
8260 2012-12-10,131090.000000,131090.000000,130497.000000,130788.000000,130788.000000,71600
8261 2012-12-11,130859.000000,131349.000000,130432.000000,130831.000000,130831.000000,90800
8262 2012-12-12,131100.000000,135010.000000,131100.000000,134000.000000,134000.000000,332700
8263 2012-12-13,134500.000000,134745.000000,133542.000000,134200.000000,134200.000000,145800
8264 2012-12-14,134375.000000,134561.000000,133662.000000,133795.000000,133795.000000,93000
8265 2012-12-17,134495.000000,135000.000000,134320.000000,134850.000000,134850.000000,146800
8266 2012-12-18,134980.000000,135700.000000,134750.000000,135700.000000,135700.000000,212700
8267 2012-12-19,135000.000000,136015.000000,134720.000000,135200.000000,135200.000000,147800
8268 2012-12-20,135055.000000,136208.000000,135025.000000,135936.000000,135936.000000,158500
8269 2012-12-21,135145.000000,135677.000000,134550.000000,134800.000000,134800.000000,111600
8270 2012-12-24,134305.000000,135002.000000,134003.000000,134660.000000,134660.000000,69100
8271 2012-12-26,134650.000000,134940.000000,133511.000000,133927.000000,133927.000000,90400
8272 2012-12-27,134200.000000,134499.000000,133125.000000,133900.000000,133900.000000,135300
8273 2012-12-28,133649.000000,133649.000000,132901.000000,133000.000000,133000.000000,134500
8274 2012-12-31,132500.000000,134596.000000,132400.000000,134060.000000,134060.000000,119800
8275 2013-01-02,136850.000000,139627.000000,136850.000000,139610.000000,139610.000000,83200
8276 2013-01-03,140000.000000,141476.000000,139278.000000,140549.000000,140549.000000,100200
8277 2013-01-04,140879.000000,141004.000000,140047.000000,140803.000000,140803.000000,34700
8278 2013-01-07,140949.000000,140949.000000,139731.000000,140190.000000,140190.000000,60400
8279 2013-01-08,140195.000000,141000.000000,139584.000000,141000.000000,141000.000000,61700
8280 2013-01-09,141188.000000,141365.000000,139819.000000,140000.000000,140000.000000,39400
8281 2013-01-10,140750.000000,142000.000000,140247.000000,141768.000000,141768.000000,55400
8282 2013-01-11,142000.000000,142050.000000,141390.000000,141525.000000,141525.000000,40200
8283 2013-01-14,141745.000000,143043.000000,141320.000000,143000.000000,143000.000000,37800
8284 2013-01-15,142544.000000,143401.000000,142131.000000,143205.000000,143205.000000,41500
8285 2013-01-16,143000.000000,143146.000000,142500.000000,142964.000000,142964.000000,49600
8286 2013-01-17,143228.000000,143607.000000,142738.000000,143484.000000,143484.000000,46400
8287 2013-01-18,143700.000000,143792.000000,142670.000000,143502.000000,143502.000000,85200
8288 2013-01-22,143585.000000,144805.000000,143014.000000,144805.000000,144805.000000,68500
8289 2013-01-23,144775.000000,145690.000000,144250.000000,145568.000000,145568.000000,40700
8290 2013-01-24,145635.000000,147250.000000,145635.000000,146227.000000,146227.000000,115800
8291 2013-01-25,146700.000000,147312.000000,145963.000000,147290.000000,147290.000000,72000
8292 2013-01-28,147475.000000,147475.000000,146420.000000,146720.000000,146720.000000,42400
8293 2013-01-29,146640.000000,146810.000000,146000.000000,146495.000000,146495.000000,57100
8294 2013-01-30,146600.000000,146600.000000,145270.000000,145505.000000,145505.000000,40800
8295 2013-01-31,145250.000000,146150.000000,144555.000000,145875.000000,145875.000000,58400
8296 2013-02-01,146759.000000,148562.000000,146106.000000,147086.000000,147086.000000,47700
8297 2013-02-04,146943.000000,146943.000000,145010.000000,145010.000000,145010.000000,27300
8298 2013-02-05,145879.000000,147323.000000,145879.000000,146825.000000,146825.000000,39200
8299 2013-02-06,146600.000000,147090.000000,146401.000000,146735.000000,146735.000000,40600
8300 2013-02-07,146944.000000,147350.000000,146175.000000,146260.000000,146260.000000,54900
8301 2013-02-08,146320.000000,146686.000000,145521.000000,146374.000000,146374.000000,26400
8302 2013-02-11,146220.000000,146597.000000,145835.000000,145835.000000,145835.000000,17300
8303 2013-02-12,146200.000000,147362.000000,146100.000000,147125.000000,147125.000000,34900
8304 2013-02-13,147126.000000,147767.000000,147046.000000,147750.000000,147750.000000,46500
8305 2013-02-14,147750.000000,149804.000000,147478.000000,149240.000000,149240.000000,50000
8306 2013-02-15,149815.000000,153090.000000,149620.000000,150141.000000,150141.000000,54600
8307 2013-02-19,150250.000000,152498.000000,150099.000000,152498.000000,152498.000000,55100
8308 2013-02-20,152695.000000,153160.000000,151000.000000,151000.000000,151000.000000,106300
8309 2013-02-21,151002.000000,151369.000000,150048.000000,150500.000000,150500.000000,45100
8310 2013-02-22,151495.000000,152362.000000,150904.000000,152009.000000,152009.000000,48100
8311 2013-02-25,152251.000000,153010.000000,148215.000000,149900.000000,149900.000000,53900
8312 2013-02-26,149524.000000,149599.000000,147950.000000,148320.000000,148320.000000,40600
8313 2013-02-27,148400.000000,152099.000000,148353.000000,151916.000000,151916.000000,47900
8314 2013-02-28,152450.000000,153739.000000,152323.000000,152600.000000,152600.000000,87800
8315 2013-03-01,152364.000000,153500.000000,150800.000000,152750.000000,152750.000000,51200
8316 2013-03-04,152378.000000,153000.000000,150803.000000,152955.000000,152955.000000,97400
8317 2013-03-05,153999.000000,155230.000000,153200.000000,154425.000000,154425.000000,57100
8318 2013-03-06,155000.000000,155369.000000,154208.000000,155095.000000,155095.000000,40700
8319 2013-03-07,155099.000000,155417.000000,154683.000000,155210.000000,155210.000000,46000
8320 2013-03-08,156186.000000,156186.000000,154800.000000,155411.000000,155411.000000,31900
8321 2013-03-11,155950.000000,156210.000000,155200.000000,155978.000000,155978.000000,58900
8322 2013-03-12,156200.000000,156225.000000,153413.000000,154346.000000,154346.000000,54500
8323 2013-03-13,154640.000000,155590.000000,154547.000000,155431.000000,155431.000000,44100
8324 2013-03-14,155900.000000,156455.000000,155501.000000,155990.000000,155990.000000,49600
8325 2013-03-15,155066.000000,155631.000000,153500.000000,153500.000000,153500.000000,156800
8326 2013-03-18,153300.000000,154251.000000,152883.000000,153241.000000,153241.000000,70200
8327 2013-03-19,153561.000000,154040.000000,152028.000000,152571.000000,152571.000000,60000
8328 2013-03-20,153200.000000,153825.000000,152840.000000,153397.000000,153397.000000,65900
8329 2013-03-21,153080.000000,153812.000000,152682.000000,153000.000000,153000.000000,40300
8330 2013-03-22,153040.000000,154009.000000,152972.000000,153741.000000,153741.000000,22000
8331 2013-03-25,154100.000000,154803.000000,152900.000000,153784.000000,153784.000000,28600
8332 2013-03-26,154120.000000,155708.000000,154066.000000,155708.000000,155708.000000,52400
8333 2013-03-27,155300.000000,155300.000000,154050.000000,154630.000000,154630.000000,22700
8334 2013-03-28,155000.000000,156634.000000,154550.000000,156280.000000,156280.000000,39900
8335 2013-04-01,155800.000000,156684.000000,154744.000000,155253.000000,155253.000000,30500
8336 2013-04-02,155999.000000,158180.000000,155742.000000,157550.000000,157550.000000,61800
8337 2013-04-03,158100.000000,158180.000000,156080.000000,156400.000000,156400.000000,48500
8338 2013-04-04,156740.000000,158330.000000,156586.000000,157557.000000,157557.000000,46600
8339 2013-04-05,155765.000000,156540.000000,155044.000000,156330.000000,156330.000000,48000
8340 2013-04-08,156580.000000,158000.000000,155472.000000,158000.000000,158000.000000,28400
8341 2013-04-09,158150.000000,158201.000000,157183.000000,157570.000000,157570.000000,19700
8342 2013-04-10,157802.000000,159500.000000,157400.000000,159400.000000,159400.000000,42800
8343 2013-04-11,159500.000000,160360.000000,159180.000000,159935.000000,159935.000000,49000
8344 2013-04-12,159650.000000,160525.000000,159461.000000,160525.000000,160525.000000,31100
8345 2013-04-15,160000.000000,161046.000000,156693.000000,157000.000000,157000.000000,61600
8346 2013-04-16,158159.000000,161175.000000,157775.000000,161000.000000,161000.000000,55300
8347 2013-04-17,159600.000000,159650.000000,156554.000000,157700.000000,157700.000000,45300
8348 2013-04-18,157450.000000,157565.000000,154145.000000,154526.000000,154526.000000,41300
8349 2013-04-19,155800.000000,158170.000000,154800.000000,157861.000000,157861.000000,58600
8350 2013-04-22,158200.000000,158490.000000,156230.000000,157342.000000,157342.000000,31000
8351 2013-04-23,158000.000000,160000.000000,158000.000000,159980.000000,159980.000000,47100
8352 2013-04-24,159999.000000,160465.000000,159600.000000,159950.000000,159950.000000,34900
8353 2013-04-25,160460.000000,161969.000000,160339.000000,161025.000000,161025.000000,55500
8354 2013-04-26,161295.000000,161835.000000,159760.000000,160618.000000,160618.000000,45600
8355 2013-04-29,160800.000000,160900.000000,159700.000000,159700.000000,159700.000000,39400
8356 2013-04-30,159899.000000,159950.000000,158450.000000,159000.000000,159000.000000,54100
8357 2013-05-01,159360.000000,160545.000000,159100.000000,159699.000000,159699.000000,54900
8358 2013-05-02,159878.000000,160908.000000,159632.000000,160857.000000,160857.000000,35900
8359 2013-05-03,162350.000000,163771.000000,162345.000000,162904.000000,162904.000000,45000
8360 2013-05-06,166800.000000,166869.000000,164250.000000,164990.000000,164990.000000,71600
8361 2013-05-07,165599.000000,165599.000000,164236.000000,164690.000000,164690.000000,36100
8362 2013-05-08,164901.000000,166273.000000,164150.000000,166273.000000,166273.000000,71900
8363 2013-05-09,166098.000000,166866.000000,165505.000000,166100.000000,166100.000000,29500
8364 2013-05-10,166300.000000,167780.000000,166300.000000,167780.000000,167780.000000,53700
8365 2013-05-13,168207.000000,168500.000000,167133.000000,167380.000000,167380.000000,61900
8366 2013-05-14,168150.000000,169267.000000,167802.000000,169267.000000,169267.000000,55000
8367 2013-05-15,168728.000000,169475.000000,168205.000000,168940.000000,168940.000000,68900
8368 2013-05-16,168700.000000,168700.000000,166944.000000,167303.000000,167303.000000,57900
8369 2013-05-17,168483.000000,169558.000000,167608.000000,169400.000000,169400.000000,78700
8370 2013-05-20,169400.000000,170250.000000,168959.000000,169200.000000,169200.000000,39700
8371 2013-05-21,169700.000000,170000.000000,168844.000000,169189.000000,169189.000000,41700
8372 2013-05-22,169100.000000,170060.000000,166638.000000,167600.000000,167600.000000,72500
8373 2013-05-23,165320.000000,167500.000000,164243.000000,166980.000000,166980.000000,59300
8374 2013-05-24,166137.000000,166137.000000,164940.000000,166020.000000,166020.000000,47800
8375 2013-05-28,168357.000000,168679.000000,167673.000000,168400.000000,168400.000000,54700
8376 2013-05-29,167799.000000,169948.000000,167139.000000,169402.000000,169402.000000,36800
8377 2013-05-30,170000.000000,172440.000000,170000.000000,172200.000000,172200.000000,71800
8378 2013-05-31,172450.000000,172450.000000,170801.000000,171300.000000,171300.000000,39400
8379 2013-06-03,171900.000000,172000.000000,169607.000000,170911.000000,170911.000000,47400
8380 2013-06-04,170703.000000,170900.000000,169360.000000,169850.000000,169850.000000,59800
8381 2013-06-05,169800.000000,169800.000000,166600.000000,167400.000000,167400.000000,66100
8382 2013-06-06,167275.000000,169877.000000,166760.000000,169877.000000,169877.000000,47900
8383 2013-06-07,170351.000000,173256.000000,170351.000000,172900.000000,172900.000000,82000
8384 2013-06-10,173750.000000,173810.000000,172191.000000,172875.000000,172875.000000,42900
8385 2013-06-11,171175.000000,171394.000000,170000.000000,170150.000000,170150.000000,42000
8386 2013-06-12,170823.000000,171580.000000,168996.000000,169195.000000,169195.000000,37600
8387 2013-06-13,169120.000000,172604.000000,168494.000000,172604.000000,172604.000000,41600
8388 2013-06-14,172400.000000,172613.000000,171000.000000,171259.000000,171259.000000,21900
8389 2013-06-17,172280.000000,173332.000000,170850.000000,172710.000000,172710.000000,71400
8390 2013-06-18,172774.000000,173308.000000,172295.000000,172581.000000,172581.000000,55400
8391 2013-06-19,172700.000000,173399.000000,170952.000000,170952.000000,170952.000000,38800
8392 2013-06-20,169663.000000,170749.000000,166485.000000,167900.000000,167900.000000,81600
8393 2013-06-21,168953.000000,169705.000000,166925.000000,168200.000000,168200.000000,54200
8394 2013-06-24,167999.000000,168285.000000,164548.000000,166439.000000,166439.000000,49800
8395 2013-06-25,167483.000000,168420.000000,166514.000000,168314.000000,168314.000000,41900
8396 2013-06-26,169704.000000,170200.000000,168502.000000,169360.000000,169360.000000,49100
8397 2013-06-27,170254.000000,170550.000000,169326.000000,169326.000000,169326.000000,31700
8398 2013-06-28,169294.000000,169294.000000,167639.000000,168600.000000,168600.000000,46800
8399 2013-07-01,169200.000000,170681.000000,169000.000000,169622.000000,169622.000000,33000
8400 2013-07-02,169800.000000,170000.000000,168248.000000,168799.000000,168799.000000,31000
8401 2013-07-03,168140.000000,169009.000000,167520.000000,168976.000000,168976.000000,13800
8402 2013-07-05,169900.000000,172360.000000,169900.000000,172201.000000,172201.000000,50200
8403 2013-07-08,172900.000000,173745.000000,172205.000000,172500.000000,172500.000000,41700
8404 2013-07-09,173480.000000,173839.000000,172700.000000,173741.000000,173741.000000,48200
8405 2013-07-10,173700.000000,173700.000000,171904.000000,172605.000000,172605.000000,31100
8406 2013-07-11,173899.000000,176000.000000,173330.000000,175644.000000,175644.000000,68800
8407 2013-07-12,175199.000000,175792.000000,174909.000000,175505.000000,175505.000000,27500
8408 2013-07-15,175743.000000,176170.000000,175278.000000,175877.000000,175877.000000,21100
8409 2013-07-16,176240.000000,176982.000000,175637.000000,175849.000000,175849.000000,21300
8410 2013-07-17,176451.000000,177112.000000,176269.000000,176341.000000,176341.000000,26100
8411 2013-07-18,176951.000000,177678.000000,176951.000000,177678.000000,177678.000000,46900
8412 2013-07-19,177678.000000,178533.000000,177206.000000,178275.000000,178275.000000,17400
8413 2013-07-22,178900.000000,178900.000000,177856.000000,178223.000000,178223.000000,21100
8414 2013-07-23,178646.000000,178646.000000,177234.000000,177249.000000,177249.000000,39100
8415 2013-07-24,177822.000000,178000.000000,174000.000000,174581.000000,174581.000000,43000
8416 2013-07-25,174200.000000,176150.000000,173402.000000,175441.000000,175441.000000,34000
8417 2013-07-26,175130.000000,175926.000000,173487.000000,175926.000000,175926.000000,24800
8418 2013-07-29,175600.000000,176752.000000,173980.000000,174505.000000,174505.000000,300
8419 2013-07-30,175450.000000,175620.000000,173491.000000,173566.000000,173566.000000,300
8420 2013-07-31,174300.000000,175259.000000,173897.000000,173900.000000,173900.000000,400
8421 2013-08-01,175600.000000,177604.000000,175000.000000,175700.000000,175700.000000,900
8422 2013-08-02,176200.000000,176665.000000,175211.000000,176500.000000,176500.000000,600
8423 2013-08-05,178520.000000,178547.000000,176797.000000,177300.000000,177300.000000,400
8424 2013-08-06,176900.000000,177539.000000,175943.000000,176855.000000,176855.000000,400
8425 2013-08-07,176400.000000,176400.000000,174811.000000,175200.000000,175200.000000,300
8426 2013-08-08,176277.000000,176778.000000,175033.000000,176551.000000,176551.000000,300
8427 2013-08-09,176200.000000,176500.000000,174865.000000,175100.000000,175100.000000,200
8428 2013-08-12,174500.000000,175960.000000,174192.000000,175748.000000,175748.000000,300
8429 2013-08-13,176000.000000,176447.000000,174777.000000,175725.000000,175725.000000,300
8430 2013-08-14,175800.000000,175831.000000,174755.000000,174755.000000,174755.000000,300
8431 2013-08-15,174010.000000,174296.000000,171998.000000,172799.000000,172799.000000,600
8432 2013-08-16,172050.000000,173500.000000,171550.000000,173122.000000,173122.000000,300
8433 2013-08-19,172620.000000,173153.000000,171500.000000,171501.000000,171501.000000,200
8434 2013-08-20,171575.000000,173000.000000,171357.000000,173000.000000,173000.000000,300
8435 2013-08-21,172533.000000,172657.000000,170440.000000,170800.000000,170800.000000,300
8436 2013-08-22,171550.000000,173000.000000,171180.000000,172206.000000,172206.000000,500
8437 2013-08-23,172699.000000,172699.000000,171161.000000,171320.000000,171320.000000,300
8438 2013-08-26,171840.000000,172360.000000,170800.000000,171000.000000,171000.000000,500
8439 2013-08-27,170000.000000,170200.000000,167000.000000,167350.000000,167350.000000,600
8440 2013-08-28,167000.000000,169323.000000,166885.000000,168585.000000,168585.000000,300
8441 2013-08-29,168220.000000,170454.000000,167834.000000,168050.000000,168050.000000,200
8442 2013-08-30,168226.000000,168226.000000,166367.000000,167050.000000,167050.000000,300
8443 2013-09-03,168333.000000,169299.000000,167300.000000,167993.000000,167993.000000,500
8444 2013-09-04,168100.000000,168677.000000,167200.000000,168259.000000,168259.000000,300
8445 2013-09-05,168198.000000,168948.000000,168000.000000,168240.000000,168240.000000,300
8446 2013-09-06,168400.000000,168764.000000,166168.000000,167565.000000,167565.000000,300
8447 2013-09-09,168000.000000,169000.000000,167265.000000,168880.000000,168880.000000,500
8448 2013-09-10,169846.000000,170684.000000,169320.000000,170489.000000,170489.000000,500
8449 2013-09-11,170500.000000,171361.000000,170108.000000,171340.000000,171340.000000,500
8450 2013-09-12,170650.000000,171086.000000,169660.000000,170000.000000,170000.000000,400
8451 2013-09-13,170000.000000,170456.000000,169508.000000,170155.000000,170155.000000,200
8452 2013-09-16,171450.000000,172600.000000,171344.000000,172500.000000,172500.000000,500
8453 2013-09-17,172660.000000,173863.000000,172601.000000,173299.000000,173299.000000,300
8454 2013-09-18,173224.000000,175526.000000,172630.000000,175005.000000,175005.000000,900
8455 2013-09-19,175700.000000,176600.000000,174980.000000,175825.000000,175825.000000,1000
8456 2013-09-20,176200.000000,176783.000000,175000.000000,175000.000000,175000.000000,800
8457 2013-09-23,175150.000000,175300.000000,172800.000000,173539.000000,173539.000000,400
8458 2013-09-24,173849.000000,173849.000000,172316.000000,172500.000000,172500.000000,300
8459 2013-09-25,172550.000000,173990.000000,172435.000000,173368.000000,173368.000000,300
8460 2013-09-26,173499.000000,174582.000000,172616.000000,173600.000000,173600.000000,300
8461 2013-09-27,172990.000000,172990.000000,171772.000000,172210.000000,172210.000000,400
8462 2013-09-30,170605.000000,171131.000000,169780.000000,170410.000000,170410.000000,400
8463 2013-10-01,170438.000000,171602.000000,170200.000000,171028.000000,171028.000000,400
8464 2013-10-02,170101.000000,171506.000000,169855.000000,171500.000000,171500.000000,500
8465 2013-10-03,171100.000000,171100.000000,169255.000000,169995.000000,169995.000000,600
8466 2013-10-04,170400.000000,171496.000000,170085.000000,170743.000000,170743.000000,400
8467 2013-10-07,169609.000000,170600.000000,168580.000000,169455.000000,169455.000000,600
8468 2013-10-08,169720.000000,169883.000000,167380.000000,167452.000000,167452.000000,600
8469 2013-10-09,168075.000000,168520.000000,166510.000000,168205.000000,168205.000000,400
8470 2013-10-10,169799.000000,172485.000000,169620.000000,172485.000000,172485.000000,500
8471 2013-10-11,172275.000000,173638.000000,171596.000000,173605.000000,173605.000000,900
8472 2013-10-14,172006.000000,174200.000000,171750.000000,174200.000000,174200.000000,600
8473 2013-10-15,173970.000000,173970.000000,171799.000000,171920.000000,171920.000000,400
8474 2013-10-16,172620.000000,175100.000000,172572.000000,174872.000000,174872.000000,400
8475 2013-10-17,174541.000000,175862.000000,174100.000000,175286.000000,175286.000000,400
8476 2013-10-18,176000.000000,176300.000000,175262.000000,175400.000000,175400.000000,300
8477 2013-10-21,175400.000000,175400.000000,174700.000000,175120.000000,175120.000000,300
8478 2013-10-22,176000.000000,176360.000000,175570.000000,176140.000000,176140.000000,600
8479 2013-10-23,175794.000000,176140.000000,174455.000000,174600.000000,174600.000000,300
8480 2013-10-24,175231.000000,175928.000000,174943.000000,175021.000000,175021.000000,300
8481 2013-10-25,175021.000000,175615.000000,174802.000000,175435.000000,175435.000000,400
8482 2013-10-28,175350.000000,175763.000000,175039.000000,175400.000000,175400.000000,400
8483 2013-10-29,175200.000000,176110.000000,175148.000000,175991.000000,175991.000000,400
8484 2013-10-30,176188.000000,176465.000000,174340.000000,174340.000000,174340.000000,500
8485 2013-10-31,174250.000000,174500.000000,172768.000000,172994.000000,172994.000000,600
8486 2013-11-01,173220.000000,174000.000000,172473.000000,173122.000000,173122.000000,300
8487 2013-11-04,173749.000000,173929.000000,171765.000000,172089.000000,172089.000000,500
8488 2013-11-05,171750.000000,172605.000000,171475.000000,171754.000000,171754.000000,200
8489 2013-11-06,172875.000000,172875.000000,171813.000000,172220.000000,172220.000000,600
8490 2013-11-07,172700.000000,173005.000000,170836.000000,171090.000000,171090.000000,300
8491 2013-11-08,170809.000000,173766.000000,170180.000000,173201.000000,173201.000000,500
8492 2013-11-11,173900.000000,173995.000000,172985.000000,173485.000000,173485.000000,200
8493 2013-11-12,173060.000000,173089.000000,171040.000000,171211.000000,171211.000000,300
8494 2013-11-13,170953.000000,172260.000000,170938.000000,172150.000000,172150.000000,400
8495 2013-11-14,172499.000000,173400.000000,172159.000000,173320.000000,173320.000000,700
8496 2013-11-15,173500.000000,174443.000000,173005.000000,174300.000000,174300.000000,600
8497 2013-11-18,174601.000000,174725.000000,173510.000000,173810.000000,173810.000000,400
8498 2013-11-19,173520.000000,174310.000000,173218.000000,173760.000000,173760.000000,400
8499 2013-11-20,173626.000000,173763.000000,171864.000000,172480.000000,172480.000000,300
8500 2013-11-21,172920.000000,174740.000000,172099.000000,174621.000000,174621.000000,400
8501 2013-11-22,174848.000000,175908.000000,174700.000000,174850.000000,174850.000000,600
8502 2013-11-25,175675.000000,175856.000000,173125.000000,173311.000000,173311.000000,800
8503 2013-11-26,173500.000000,175241.000000,173500.000000,174840.000000,174840.000000,300
8504 2013-11-27,175000.000000,175385.000000,173951.000000,174625.000000,174625.000000,400
8505 2013-11-29,175320.000000,175430.000000,174272.000000,174750.000000,174750.000000,100
8506 2013-12-02,174500.000000,174870.000000,172744.000000,172940.000000,172940.000000,500
8507 2013-12-03,172220.000000,172440.000000,171115.000000,172131.000000,172131.000000,800
8508 2013-12-04,171050.000000,173500.000000,171050.000000,173500.000000,173500.000000,800
8509 2013-12-05,172655.000000,173400.000000,172499.000000,173000.000000,173000.000000,700
8510 2013-12-06,173980.000000,175000.000000,173825.000000,174940.000000,174940.000000,400
8511 2013-12-09,175275.000000,176140.000000,175000.000000,175700.000000,175700.000000,500
8512 2013-12-10,175494.000000,175631.000000,173391.000000,173470.000000,173470.000000,500
8513 2013-12-11,173500.000000,173620.000000,171512.000000,171630.000000,171630.000000,300
8514 2013-12-12,171511.000000,172555.000000,171100.000000,171500.000000,171500.000000,300
8515 2013-12-13,171500.000000,172300.000000,171000.000000,171100.000000,171100.000000,300
8516 2013-12-16,171525.000000,171937.000000,170550.000000,171139.000000,171139.000000,400
8517 2013-12-17,171080.000000,171151.000000,170375.000000,170420.000000,170420.000000,500
8518 2013-12-18,170611.000000,174270.000000,170500.000000,174250.000000,174250.000000,700
8519 2013-12-19,173980.000000,174850.000000,173518.000000,174649.000000,174649.000000,400
8520 2013-12-20,174440.000000,175600.000000,174040.000000,175600.000000,175600.000000,700
8521 2013-12-23,174850.000000,175898.000000,174556.000000,175898.000000,175898.000000,400
8522 2013-12-24,175898.000000,176063.000000,175555.000000,176010.000000,176010.000000,200
8523 2013-12-26,176000.000000,176900.000000,175610.000000,176900.000000,176900.000000,400
8524 2013-12-27,176720.000000,177320.000000,176678.000000,177160.000000,177160.000000,200
8525 2013-12-30,177600.000000,177685.000000,176655.000000,177069.000000,177069.000000,200
8526 2013-12-31,177000.000000,177950.000000,176793.000000,177900.000000,177900.000000,200
8527 2014-01-02,177500.000000,177792.000000,176118.000000,176320.000000,176320.000000,300
8528 2014-01-03,176297.000000,177070.000000,176112.000000,176336.000000,176336.000000,200
8529 2014-01-06,176720.000000,177199.000000,174500.000000,174500.000000,174500.000000,500
8530 2014-01-07,174588.000000,175480.000000,174000.000000,174195.000000,174195.000000,400
8531 2014-01-08,174440.000000,174440.000000,172982.000000,173284.000000,173284.000000,400
8532 2014-01-09,173760.000000,173812.000000,172609.000000,172965.000000,172965.000000,400
8533 2014-01-10,173600.000000,173600.000000,171681.000000,172540.000000,172540.000000,200
8534 2014-01-13,172900.000000,172906.000000,170750.000000,170893.000000,170893.000000,300
8535 2014-01-14,171221.000000,172308.000000,170522.000000,172250.000000,172250.000000,300
8536 2014-01-15,172680.000000,173730.000000,172055.000000,173665.000000,173665.000000,700
8537 2014-01-16,173900.000000,173999.000000,172369.000000,172773.000000,172773.000000,300
8538 2014-01-17,173050.000000,173263.000000,172102.000000,172350.000000,172350.000000,400
8539 2014-01-21,172950.000000,173100.000000,171466.000000,172500.000000,172500.000000,500
8540 2014-01-22,173100.000000,173800.000000,172580.000000,172895.000000,172895.000000,300
8541 2014-01-23,172330.000000,172330.000000,170000.000000,170310.000000,170310.000000,800
8542 2014-01-24,169676.000000,170000.000000,168414.000000,168500.000000,168500.000000,1200
8543 2014-01-27,168151.000000,168982.000000,167632.000000,168210.000000,168210.000000,1000
8544 2014-01-28,169050.000000,169720.000000,168590.000000,169212.000000,169212.000000,1000
8545 2014-01-29,168737.000000,168899.000000,168000.000000,168748.000000,168748.000000,600
8546 2014-01-30,169200.000000,170499.000000,168120.000000,170450.000000,170450.000000,500
8547 2014-01-31,168017.000000,169625.000000,167638.000000,169511.000000,169511.000000,700
8548 2014-02-03,169599.000000,169599.000000,164510.000000,165265.000000,165265.000000,1000
8549 2014-02-04,165700.000000,166030.000000,164500.000000,164817.000000,164817.000000,500
8550 2014-02-05,165150.000000,165150.000000,163038.000000,164075.000000,164075.000000,400
8551 2014-02-06,165300.000000,166160.000000,164840.000000,166000.000000,166000.000000,300
8552 2014-02-07,166724.000000,169166.000000,166724.000000,169010.000000,169010.000000,600
8553 2014-02-10,169700.000000,170124.000000,168000.000000,169120.000000,169120.000000,400
8554 2014-02-11,168875.000000,170975.000000,168740.000000,170515.000000,170515.000000,400
8555 2014-02-12,170900.000000,171420.000000,169900.000000,170140.000000,170140.000000,300
8556 2014-02-13,169760.000000,172223.000000,169276.000000,172222.000000,172222.000000,400
8557 2014-02-14,171970.000000,173833.000000,171623.000000,172425.000000,172425.000000,300
8558 2014-02-18,172999.000000,172999.000000,171836.000000,172292.000000,172292.000000,300
8559 2014-02-19,172100.000000,172186.000000,170080.000000,170080.000000,170080.000000,300
8560 2014-02-20,170000.000000,170392.000000,168761.000000,169844.000000,169844.000000,400
8561 2014-02-21,170000.000000,171095.000000,169867.000000,170120.000000,170120.000000,300
8562 2014-02-24,170226.000000,171077.000000,169980.000000,170006.000000,170006.000000,300
8563 2014-02-25,169601.000000,171240.000000,169320.000000,170721.000000,170721.000000,300
8564 2014-02-26,170800.000000,171332.000000,169909.000000,170473.000000,170473.000000,200
8565 2014-02-27,169806.000000,171798.000000,169710.000000,171730.000000,171730.000000,300
8566 2014-02-28,171960.000000,173717.000000,171529.000000,173708.000000,173708.000000,500
8567 2014-03-03,174100.000000,174997.000000,172759.000000,174500.000000,174500.000000,800
8568 2014-03-04,175651.000000,177989.000000,175651.000000,177989.000000,177989.000000,700
8569 2014-03-05,177489.000000,178750.000000,177389.000000,178655.000000,178655.000000,400
8570 2014-03-06,179449.000000,182214.000000,179000.000000,182175.000000,182175.000000,600
8571 2014-03-07,183199.000000,184355.000000,182345.000000,183772.000000,183772.000000,400
8572 2014-03-10,183999.000000,186400.000000,183601.000000,186400.000000,186400.000000,400
8573 2014-03-11,186925.000000,187490.000000,185910.000000,187101.000000,187101.000000,600
8574 2014-03-12,186498.000000,187832.000000,186005.000000,187750.000000,187750.000000,300
8575 2014-03-13,188150.000000,188852.000000,185254.000000,185750.000000,185750.000000,700
8576 2014-03-14,185825.000000,186507.000000,183418.000000,183860.000000,183860.000000,600
8577 2014-03-17,184350.000000,185790.000000,184350.000000,185050.000000,185050.000000,400
8578 2014-03-18,185400.000000,185400.000000,183860.000000,184860.000000,184860.000000,200
8579 2014-03-19,184860.000000,185489.000000,182764.000000,183860.000000,183860.000000,200
8580 2014-03-20,183999.000000,186742.000000,183630.000000,186540.000000,186540.000000,300
8581 2014-03-21,187925.000000,188598.000000,187213.000000,187850.000000,187850.000000,400
8582 2014-03-24,188014.000000,188380.000000,186000.000000,186520.000000,186520.000000,200
8583 2014-03-25,187647.000000,187647.000000,185831.000000,186587.000000,186587.000000,200
8584 2014-03-26,187190.000000,187472.000000,184512.000000,184540.000000,184540.000000,300
8585 2014-03-27,184950.000000,185735.000000,184090.000000,185200.000000,185200.000000,300
8586 2014-03-28,185800.000000,186433.000000,183000.000000,185149.000000,185149.000000,200
8587 2014-03-31,186005.000000,187400.000000,186005.000000,187350.000000,187350.000000,600
8588 2014-04-01,187500.000000,188000.000000,186609.000000,187213.000000,187213.000000,300
8589 2014-04-02,186700.000000,187280.000000,186289.000000,186759.000000,186759.000000,700
8590 2014-04-03,186608.000000,187024.000000,185915.000000,186287.000000,186287.000000,300
8591 2014-04-04,186715.000000,187925.000000,185740.000000,185753.000000,185753.000000,200
8592 2014-04-07,185351.000000,186133.000000,184613.000000,184700.000000,184700.000000,300
8593 2014-04-08,184700.000000,185735.000000,183845.000000,184640.000000,184640.000000,900
8594 2014-04-09,185400.000000,186121.000000,184800.000000,185897.000000,185897.000000,300
8595 2014-04-10,186300.000000,186984.000000,183401.000000,183402.000000,183402.000000,400
8596 2014-04-11,183000.000000,183735.000000,182245.000000,182759.000000,182759.000000,300
8597 2014-04-14,183500.000000,183700.000000,181785.000000,183212.000000,183212.000000,400
8598 2014-04-15,183900.000000,185870.000000,183215.000000,185640.000000,185640.000000,400
8599 2014-04-16,186201.000000,188984.000000,186201.000000,188900.000000,188900.000000,400
8600 2014-04-17,188880.000000,191506.000000,188527.000000,190639.000000,190639.000000,400
8601 2014-04-21,191475.000000,191475.000000,189400.000000,189482.000000,189482.000000,300
8602 2014-04-22,189499.000000,191031.000000,188887.000000,190720.000000,190720.000000,600
8603 2014-04-23,191475.000000,191880.000000,190100.000000,190800.000000,190800.000000,100
8604 2014-04-24,191500.000000,191833.000000,189965.000000,190500.000000,190500.000000,200
8605 2014-04-25,190480.000000,191315.000000,189918.000000,190686.000000,190686.000000,200
8606 2014-04-28,192399.000000,192399.000000,189400.000000,191400.000000,191400.000000,200
8607 2014-04-29,191530.000000,193098.000000,191530.000000,192545.000000,192545.000000,300
8608 2014-04-30,192799.000000,193789.000000,192500.000000,193275.000000,193275.000000,200
8609 2014-05-01,193295.000000,193800.000000,192220.000000,193482.000000,193482.000000,200
8610 2014-05-02,194020.000000,194530.000000,191798.000000,192255.000000,192255.000000,200
8611 2014-05-05,189800.000000,190979.000000,189198.000000,189790.000000,189790.000000,400
8612 2014-05-06,189102.000000,189346.000000,186250.000000,187375.000000,187375.000000,400
8613 2014-05-07,188724.000000,194670.000000,188602.000000,191550.000000,191550.000000,500
8614 2014-05-08,191375.000000,191375.000000,189555.000000,190100.000000,190100.000000,100
8615 2014-05-09,189500.000000,191035.000000,188954.000000,190883.000000,190883.000000,100
8616 2014-05-12,192300.000000,192320.000000,190432.000000,191115.000000,191115.000000,200
8617 2014-05-13,191500.000000,191826.000000,190716.000000,191826.000000,191826.000000,100
8618 2014-05-14,191200.000000,191900.000000,191200.000000,191420.000000,191420.000000,200
8619 2014-05-15,190860.000000,190860.000000,189028.000000,189371.000000,189371.000000,200
8620 2014-05-16,190400.000000,190400.000000,188660.000000,190210.000000,190210.000000,200
8621 2014-05-19,190000.000000,190746.000000,189283.000000,190400.000000,190400.000000,200
8622 2014-05-20,190550.000000,190550.000000,188665.000000,189201.000000,189201.000000,200
8623 2014-05-21,189499.000000,190366.000000,189452.000000,189975.000000,189975.000000,200
8624 2014-05-22,189668.000000,190737.000000,189668.000000,190535.000000,190535.000000,200
8625 2014-05-23,190751.000000,191000.000000,189686.000000,190205.000000,190205.000000,100
8626 2014-05-27,191140.000000,191649.000000,190949.000000,191300.000000,191300.000000,200
8627 2014-05-28,191280.000000,191800.000000,191000.000000,191356.000000,191356.000000,200
8628 2014-05-29,191065.000000,192300.000000,190640.000000,192300.000000,192300.000000,200
8629 2014-05-30,191650.000000,193000.000000,191650.000000,192000.000000,192000.000000,300
8630 2014-06-02,192300.000000,192522.000000,191145.000000,191748.000000,191748.000000,100
8631 2014-06-03,191000.000000,191632.000000,190000.000000,190417.000000,190417.000000,200
8632 2014-06-04,190725.000000,191357.000000,190323.000000,190766.000000,190766.000000,200
8633 2014-06-05,190620.000000,192309.000000,190620.000000,192100.000000,192100.000000,300
8634 2014-06-06,192380.000000,192908.000000,192140.000000,192895.000000,192895.000000,300
8635 2014-06-09,192800.000000,192878.000000,191442.000000,191917.000000,191917.000000,300
8636 2014-06-10,191575.000000,192420.000000,191400.000000,192306.000000,192306.000000,200
8637 2014-06-11,191938.000000,192658.000000,191796.000000,192357.000000,192357.000000,100
8638 2014-06-12,192623.000000,192720.000000,190425.000000,190950.000000,190950.000000,200
8639 2014-06-13,190950.000000,191266.000000,188575.000000,189520.000000,189520.000000,1200
8640 2014-06-16,189000.000000,189490.000000,188721.000000,189250.000000,189250.000000,300
8641 2014-06-17,189110.000000,189545.000000,188493.000000,188990.000000,188990.000000,300
8642 2014-06-18,188990.000000,190960.000000,188220.000000,190675.000000,190675.000000,500
8643 2014-06-19,191000.000000,191042.000000,189899.000000,190491.000000,190491.000000,300
8644 2014-06-20,191721.000000,191860.000000,189789.000000,190500.000000,190500.000000,400
8645 2014-06-23,190215.000000,190461.000000,189477.000000,189900.000000,189900.000000,300
8646 2014-06-24,189889.000000,191000.000000,189624.000000,190171.000000,190171.000000,300
8647 2014-06-25,190000.000000,190983.000000,189733.000000,190660.000000,190660.000000,200
8648 2014-06-26,190849.000000,190849.000000,189232.000000,190576.000000,190576.000000,300
8649 2014-06-27,190400.000000,191059.000000,190050.000000,190559.000000,190559.000000,100
8650 2014-06-30,190200.000000,190604.000000,189799.000000,189900.000000,189900.000000,100
8651 2014-07-01,190100.000000,191405.000000,190100.000000,190500.000000,190500.000000,200
8652 2014-07-02,190800.000000,191508.000000,190333.000000,191499.000000,191499.000000,200
8653 2014-07-03,191940.000000,193649.000000,190900.000000,193600.000000,193600.000000,200
8654 2014-07-07,193333.000000,193597.000000,192333.000000,193000.000000,193000.000000,200
8655 2014-07-08,192560.000000,193555.000000,192295.000000,192400.000000,192400.000000,300
8656 2014-07-09,192617.000000,193249.000000,192502.000000,193040.000000,193040.000000,200
8657 2014-07-10,191911.000000,193015.000000,191799.000000,192500.000000,192500.000000,200
8658 2014-07-11,192220.000000,193006.000000,191945.000000,192900.000000,192900.000000,100
8659 2014-07-14,193503.000000,193860.000000,193030.000000,193380.000000,193380.000000,200
8660 2014-07-15,193480.000000,193750.000000,192000.000000,192776.000000,192776.000000,200
8661 2014-07-16,193145.000000,193145.000000,191849.000000,192072.000000,192072.000000,100
8662 2014-07-17,191920.000000,192101.000000,189696.000000,189811.000000,189811.000000,200
8663 2014-07-18,190860.000000,192631.000000,190555.000000,192487.000000,192487.000000,200
8664 2014-07-21,191860.000000,193058.000000,191554.000000,193030.000000,193030.000000,100
8665 2014-07-22,193296.000000,193450.000000,192339.000000,192640.000000,192640.000000,200
8666 2014-07-23,192577.000000,192827.000000,192140.000000,192205.000000,192205.000000,100
8667 2014-07-24,192200.000000,192985.000000,192107.000000,192441.000000,192441.000000,100
8668 2014-07-25,192436.000000,192436.000000,191190.000000,191224.000000,191224.000000,200
8669 2014-07-28,191120.000000,192682.000000,190000.000000,192580.000000,192580.000000,200
8670 2014-07-29,192310.000000,192948.000000,191083.000000,191158.000000,191158.000000,200
8671 2014-07-30,191200.000000,192549.000000,190483.000000,191716.000000,191716.000000,200
8672 2014-07-31,190807.000000,191553.000000,188124.000000,188124.000000,188124.000000,400
8673 2014-08-01,187152.000000,190368.000000,185005.000000,189279.000000,189279.000000,400
8674 2014-08-04,192126.000000,195005.000000,190942.000000,194305.000000,194305.000000,800
8675 2014-08-05,194500.000000,194500.000000,191358.000000,192499.000000,192499.000000,700
8676 2014-08-06,192189.000000,194460.000000,191890.000000,193700.000000,193700.000000,200
8677 2014-08-07,194670.000000,194800.000000,193079.000000,194001.000000,194001.000000,600
8678 2014-08-08,193850.000000,196391.000000,193570.000000,196253.000000,196253.000000,400
8679 2014-08-11,197699.000000,199072.000000,196500.000000,198000.000000,198000.000000,200
8680 2014-08-12,197895.000000,199799.000000,197895.000000,199562.000000,199562.000000,200
8681 2014-08-13,199960.000000,199999.000000,198800.000000,199609.000000,199609.000000,400
8682 2014-08-14,199600.000000,203081.000000,199600.000000,202850.000000,202850.000000,600
8683 2014-08-15,203350.000000,203355.000000,199721.000000,201227.000000,201227.000000,300
8684 2014-08-18,202400.000000,203000.000000,202100.000000,202419.000000,202419.000000,300
8685 2014-08-19,202805.000000,202986.000000,201941.000000,202600.000000,202600.000000,300
8686 2014-08-20,202364.000000,202600.000000,201891.000000,202388.000000,202388.000000,400
8687 2014-08-21,202799.000000,205169.000000,202679.000000,205159.000000,205159.000000,400
8688 2014-08-22,204600.000000,204800.000000,203455.000000,203532.000000,203532.000000,300
8689 2014-08-25,204600.000000,204999.000000,204233.000000,204579.000000,204579.000000,300
8690 2014-08-26,204880.000000,205097.000000,204358.000000,204577.000000,204577.000000,200
8691 2014-08-27,204577.000000,205445.000000,204000.000000,204741.000000,204741.000000,400
8692 2014-08-28,204300.000000,204640.000000,203895.000000,204040.000000,204040.000000,200
8693 2014-08-29,204050.000000,205880.000000,204050.000000,205880.000000,205880.000000,400
8694 2014-09-02,206999.000000,207200.000000,205630.000000,206740.000000,206740.000000,400
8695 2014-09-03,207740.000000,207740.000000,206249.000000,206438.000000,206438.000000,300
8696 2014-09-04,207250.000000,208474.000000,206250.000000,206820.000000,206820.000000,200
8697 2014-09-05,206562.000000,207490.000000,206110.000000,206700.000000,206700.000000,200
8698 2014-09-08,207425.000000,208341.000000,207126.000000,207200.000000,207200.000000,200
8699 2014-09-09,207499.000000,207500.000000,205192.000000,205305.000000,205305.000000,300
8700 2014-09-10,206250.000000,206905.000000,205600.000000,206750.000000,206750.000000,200
8701 2014-09-11,206005.000000,206930.000000,205551.000000,206850.000000,206850.000000,100
8702 2014-09-12,207099.000000,207099.000000,205202.000000,205635.000000,205635.000000,200
8703 2014-09-15,205851.000000,207156.000000,205602.000000,207110.000000,207110.000000,300
8704 2014-09-16,206900.000000,208415.000000,206525.000000,207745.000000,207745.000000,200
8705 2014-09-17,208612.000000,210217.000000,208105.000000,209000.000000,209000.000000,300
8706 2014-09-18,210449.000000,212250.000000,209734.000000,212075.000000,212075.000000,400
8707 2014-09-19,213200.000000,213612.000000,210845.000000,212000.000000,212000.000000,700
8708 2014-09-22,211079.000000,211079.000000,208802.000000,208900.000000,208900.000000,300
8709 2014-09-23,208860.000000,209600.000000,208183.000000,208445.000000,208445.000000,300
8710 2014-09-24,208250.000000,210021.000000,208250.000000,209850.000000,209850.000000,300
8711 2014-09-25,209900.000000,209900.000000,205494.000000,206000.000000,206000.000000,300
8712 2014-09-26,205580.000000,208420.000000,205580.000000,208133.000000,208133.000000,300
8713 2014-09-29,207100.000000,208016.000000,206500.000000,207321.000000,207321.000000,300
8714 2014-09-30,207451.000000,208011.000000,206707.000000,206900.000000,206900.000000,300
8715 2014-10-01,207310.000000,207310.000000,204400.000000,204855.000000,204855.000000,400
8716 2014-10-02,205000.000000,207500.000000,205000.000000,206250.000000,206250.000000,900
8717 2014-10-03,207450.000000,209420.000000,207200.000000,208750.000000,208750.000000,600
8718 2014-10-06,210275.000000,210359.000000,207997.000000,208585.000000,208585.000000,300
8719 2014-10-07,208000.000000,208000.000000,205035.000000,205035.000000,205035.000000,300
8720 2014-10-08,205000.000000,210175.000000,205000.000000,209950.000000,209950.000000,600
8721 2014-10-09,210000.000000,210328.000000,205750.000000,205850.000000,205850.000000,500
8722 2014-10-10,206600.000000,209190.000000,205150.000000,205150.000000,205150.000000,500
8723 2014-10-13,204920.000000,208000.000000,204706.000000,204913.000000,204913.000000,600
8724 2014-10-14,205050.000000,208387.000000,205000.000000,206025.000000,206025.000000,800
8725 2014-10-15,204614.000000,205146.000000,198000.000000,203800.000000,203800.000000,1000
8726 2014-10-16,199400.000000,203345.000000,199195.000000,202000.000000,202000.000000,400
8727 2014-10-17,203995.000000,206437.000000,203569.000000,205505.000000,205505.000000,800
8728 2014-10-20,205303.000000,206207.000000,204700.000000,205850.000000,205850.000000,300
8729 2014-10-21,206890.000000,208400.000000,206270.000000,208330.000000,208330.000000,400
8730 2014-10-22,208805.000000,209000.000000,206385.000000,206525.000000,206525.000000,200
8731 2014-10-23,209000.000000,209124.000000,207646.000000,208109.000000,208109.000000,200
8732 2014-10-24,207579.000000,209251.000000,207535.000000,209251.000000,209251.000000,300
8733 2014-10-27,208447.000000,209410.000000,208000.000000,209222.000000,209222.000000,200
8734 2014-10-28,209500.000000,210580.000000,209279.000000,210570.000000,210570.000000,500
8735 2014-10-29,210725.000000,210900.000000,208400.000000,209600.000000,209600.000000,300
8736 2014-10-30,209250.000000,209813.000000,204700.000000,209030.000000,209030.000000,300
8737 2014-10-31,211028.000000,212300.000000,209095.000000,210000.000000,210000.000000,500
8738 2014-11-03,210835.000000,211310.000000,209000.000000,211100.000000,211100.000000,200
8739 2014-11-04,211900.000000,213250.000000,211600.000000,213000.000000,213000.000000,200
8740 2014-11-05,214799.000000,214799.000000,212795.000000,214155.000000,214155.000000,200
8741 2014-11-06,214821.000000,214935.000000,213400.000000,214800.000000,214800.000000,200
8742 2014-11-07,215226.000000,215925.000000,214326.000000,214970.000000,214970.000000,200
8743 2014-11-10,215899.000000,217500.000000,215814.000000,217500.000000,217500.000000,400
8744 2014-11-11,218400.000000,218400.000000,217214.000000,217352.000000,217352.000000,100
8745 2014-11-12,217875.000000,218544.000000,217045.000000,218101.000000,218101.000000,400
8746 2014-11-13,218656.000000,219366.000000,218370.000000,219300.000000,219300.000000,400
8747 2014-11-14,219331.000000,219817.000000,217646.000000,218023.000000,218023.000000,300
8748 2014-11-17,218545.000000,218545.000000,217098.000000,218540.000000,218540.000000,200
8749 2014-11-18,218540.000000,219610.000000,218275.000000,218868.000000,218868.000000,200
8750 2014-11-19,218799.000000,218799.000000,217576.000000,218544.000000,218544.000000,200
8751 2014-11-20,217800.000000,218609.000000,217300.000000,218250.000000,218250.000000,100
8752 2014-11-21,220300.000000,220369.000000,219400.000000,219935.000000,219935.000000,200
8753 2014-11-24,220575.000000,221130.000000,219455.000000,221052.000000,221052.000000,200
8754 2014-11-25,221315.000000,222000.000000,221100.000000,221725.000000,221725.000000,300
8755 2014-11-26,222299.000000,222451.000000,221965.000000,222411.000000,222411.000000,100
8756 2014-11-28,222705.000000,224070.000000,222669.000000,223065.000000,223065.000000,200
8757 2014-12-01,223100.000000,224671.000000,222361.000000,222525.000000,222525.000000,200
8758 2014-12-02,223800.000000,225000.000000,223020.000000,225000.000000,225000.000000,200
8759 2014-12-03,225900.000000,225900.000000,224350.000000,224485.000000,224485.000000,200
8760 2014-12-04,224950.000000,225215.000000,223915.000000,225215.000000,225215.000000,300
8761 2014-12-05,225650.000000,225981.000000,225021.000000,225640.000000,225640.000000,300
8762 2014-12-08,226285.000000,229374.000000,226150.000000,227800.000000,227800.000000,1000
8763 2014-12-09,226300.000000,226489.000000,223391.000000,225334.000000,225334.000000,1000
8764 2014-12-10,225400.000000,226816.000000,223304.000000,223650.000000,223650.000000,1300
8765 2014-12-11,224180.000000,226836.000000,224180.000000,224800.000000,224800.000000,400
8766 2014-12-12,224000.000000,224750.000000,219000.000000,219000.000000,219000.000000,400
8767 2014-12-15,222121.000000,222519.000000,217178.000000,219073.000000,219073.000000,500
8768 2014-12-16,218215.000000,222980.000000,215500.000000,218460.000000,218460.000000,700
8769 2014-12-17,219000.000000,222800.000000,218427.000000,222800.000000,222800.000000,600
8770 2014-12-18,226700.000000,229300.000000,225299.000000,229300.000000,229300.000000,700
8771 2014-12-19,228152.000000,228495.000000,226294.000000,227886.000000,227886.000000,400
8772 2014-12-22,227651.000000,228680.000000,226795.000000,227720.000000,227720.000000,200
8773 2014-12-23,227840.000000,229000.000000,227530.000000,227630.000000,227630.000000,400
8774 2014-12-24,227900.000000,228520.000000,226515.000000,226515.000000,226515.000000,300
8775 2014-12-26,227301.000000,228070.000000,226500.000000,226500.000000,226500.000000,200
8776 2014-12-29,226500.000000,228350.000000,226500.000000,228165.000000,228165.000000,200
8777 2014-12-30,227351.000000,228285.000000,226550.000000,228255.000000,228255.000000,200
8778 2014-12-31,228180.000000,228870.000000,225403.000000,226000.000000,226000.000000,200
8779 2015-01-02,227230.000000,227470.000000,222735.000000,223600.000000,223600.000000,300
8780 2015-01-05,223595.000000,223595.000000,220000.000000,220980.000000,220980.000000,500
8781 2015-01-06,221110.000000,222870.000000,219266.000000,220450.000000,220450.000000,400
8782 2015-01-07,222500.000000,223536.000000,220000.000000,223480.000000,223480.000000,400
8783 2015-01-08,226124.000000,226949.000000,224000.000000,226680.000000,226680.000000,600
8784 2015-01-09,227500.000000,227500.000000,223968.000000,224675.000000,224675.000000,200
8785 2015-01-12,225495.000000,225495.000000,222083.000000,222424.000000,222424.000000,200
8786 2015-01-13,224849.000000,226420.000000,221802.000000,223000.000000,223000.000000,600
8787 2015-01-14,221005.000000,222577.000000,219779.000000,221878.000000,221878.000000,800
8788 2015-01-15,222505.000000,223000.000000,220839.000000,221510.000000,221510.000000,200
8789 2015-01-16,220990.000000,223779.000000,220105.000000,223615.000000,223615.000000,200
8790 2015-01-20,224000.000000,225441.000000,222208.000000,222636.000000,222636.000000,400
8791 2015-01-21,222039.000000,222500.000000,220000.000000,220895.000000,220895.000000,300
8792 2015-01-22,222495.000000,225214.000000,221020.000000,224915.000000,224915.000000,400
8793 2015-01-23,224800.000000,224800.000000,223680.000000,223751.000000,223751.000000,100
8794 2015-01-26,223900.000000,224517.000000,222432.000000,224184.000000,224184.000000,100
8795 2015-01-27,221961.000000,223154.000000,221450.000000,221511.000000,221511.000000,300
8796 2015-01-28,222700.000000,223100.000000,217160.000000,217160.000000,217160.000000,400
8797 2015-01-29,218000.000000,220380.000000,216340.000000,219998.000000,219998.000000,300
8798 2015-01-30,219900.000000,219900.000000,215865.000000,215865.000000,215865.000000,300
8799 2015-02-02,216001.000000,220100.000000,215151.000000,220100.000000,220100.000000,200
8800 2015-02-03,221800.000000,222695.000000,218925.000000,222183.000000,222183.000000,300
8801 2015-02-04,222000.000000,222754.000000,220815.000000,221027.000000,221027.000000,200
8802 2015-02-05,222195.000000,224863.000000,221800.000000,224560.000000,224560.000000,400
8803 2015-02-06,225000.000000,227450.000000,224376.000000,224880.000000,224880.000000,300
8804 2015-02-09,224545.000000,224545.000000,223209.000000,224000.000000,224000.000000,200
8805 2015-02-10,225250.000000,225820.000000,223389.000000,225140.000000,225140.000000,200
8806 2015-02-11,225099.000000,225340.000000,223339.000000,224393.000000,224393.000000,100
8807 2015-02-12,225000.000000,225540.000000,224020.000000,224460.000000,224460.000000,300
8808 2015-02-13,223890.000000,224186.000000,222030.000000,222555.000000,222555.000000,400
8809 2015-02-17,222950.000000,224000.000000,222486.000000,223300.000000,223300.000000,200
8810 2015-02-18,223460.000000,223600.000000,222380.000000,222800.000000,222800.000000,200
8811 2015-02-19,222251.000000,222560.000000,220730.000000,221495.000000,221495.000000,200
8812 2015-02-20,220721.000000,223100.000000,219940.000000,223100.000000,223100.000000,200
8813 2015-02-23,222800.000000,222800.000000,220294.000000,221000.000000,221000.000000,300
8814 2015-02-24,221200.000000,224010.000000,220960.000000,223405.000000,223405.000000,300
8815 2015-02-25,223970.000000,223970.000000,222680.000000,222855.000000,222855.000000,200
8816 2015-02-26,222946.000000,223420.000000,222000.000000,222250.000000,222250.000000,100
8817 2015-02-27,222250.000000,222250.000000,220860.000000,221180.000000,221180.000000,200
8818 2015-03-02,221900.000000,221900.000000,219000.000000,220365.000000,220365.000000,500
8819 2015-03-03,220580.000000,220580.000000,217936.000000,219000.000000,219000.000000,500
8820 2015-03-04,218500.000000,218500.000000,216500.000000,217612.000000,217612.000000,300
8821 2015-03-05,217735.000000,219822.000000,217500.000000,219500.000000,219500.000000,300
8822 2015-03-06,219475.000000,221353.000000,218645.000000,218811.000000,218811.000000,400
8823 2015-03-09,218900.000000,220845.000000,218899.000000,220500.000000,220500.000000,400
8824 2015-03-10,219650.000000,219650.000000,216900.000000,217400.000000,217400.000000,800
8825 2015-03-11,217745.000000,218865.000000,216785.000000,217500.000000,217500.000000,400
8826 2015-03-12,218999.000000,219898.000000,217721.000000,219898.000000,219898.000000,300
8827 2015-03-13,219500.000000,219500.000000,216435.000000,217118.000000,217118.000000,200
8828 2015-03-16,218350.000000,219900.000000,218350.000000,219502.000000,219502.000000,200
8829 2015-03-17,219374.000000,219374.000000,217240.000000,218600.000000,218600.000000,200
8830 2015-03-18,218374.000000,220546.000000,217195.000000,219699.000000,219699.000000,300
8831 2015-03-19,219698.000000,219698.000000,217705.000000,218000.000000,218000.000000,200
8832 2015-03-20,219200.000000,219560.000000,218300.000000,218300.000000,218300.000000,200
8833 2015-03-23,219150.000000,219999.000000,218279.000000,218646.000000,218646.000000,200
8834 2015-03-24,218175.000000,218260.000000,216999.000000,217005.000000,217005.000000,300
8835 2015-03-25,217700.000000,218058.000000,216386.000000,217000.000000,217000.000000,600
8836 2015-03-26,215939.000000,216760.000000,215464.000000,216240.000000,216240.000000,500
8837 2015-03-27,216850.000000,217380.000000,215759.000000,217000.000000,217000.000000,500
8838 2015-03-30,218000.000000,220000.000000,218000.000000,219700.000000,219700.000000,300
8839 2015-03-31,219400.000000,219400.000000,217500.000000,217500.000000,217500.000000,200
8840 2015-04-01,217900.000000,217980.000000,216138.000000,216300.000000,216300.000000,200
8841 2015-04-02,216154.000000,216853.000000,215700.000000,216500.000000,216500.000000,200
8842 2015-04-06,215440.000000,217401.000000,215273.000000,216275.000000,216275.000000,100
8843 2015-04-07,216400.000000,216981.000000,215460.000000,215500.000000,215500.000000,200
8844 2015-04-08,216000.000000,216612.000000,214780.000000,214828.000000,214828.000000,500
8845 2015-04-09,214828.000000,215640.000000,214500.000000,215523.000000,215523.000000,400
8846 2015-04-10,215100.000000,215850.000000,214655.000000,215211.000000,215211.000000,200
8847 2015-04-13,215720.000000,216160.000000,215321.000000,215950.000000,215950.000000,200
8848 2015-04-14,215100.000000,215400.000000,213620.000000,214420.000000,214420.000000,300
8849 2015-04-15,214260.000000,215496.000000,214260.000000,214675.000000,214675.000000,300
8850 2015-04-16,214180.000000,215066.000000,213500.000000,214350.000000,214350.000000,200
8851 2015-04-17,212990.000000,213345.000000,211960.000000,212982.000000,212982.000000,500
8852 2015-04-20,214000.000000,214872.000000,213590.000000,214100.000000,214100.000000,300
8853 2015-04-21,214760.000000,214860.000000,213112.000000,213440.000000,213440.000000,200
8854 2015-04-22,213900.000000,214900.000000,213360.000000,214789.000000,214789.000000,200
8855 2015-04-23,214100.000000,215575.000000,214000.000000,214740.000000,214740.000000,300
8856 2015-04-24,214615.000000,214900.000000,214022.000000,214490.000000,214490.000000,200
8857 2015-04-27,214575.000000,214720.000000,212432.000000,212585.000000,212585.000000,500
8858 2015-04-28,212500.000000,215150.000000,212195.000000,215150.000000,215150.000000,400
8859 2015-04-29,214200.000000,215000.000000,213500.000000,214400.000000,214400.000000,200
8860 2015-04-30,214000.000000,214706.000000,212806.000000,213400.000000,213400.000000,300
8861 2015-05-01,214666.000000,215930.000000,213650.000000,215800.000000,215800.000000,300
8862 2015-05-04,217800.000000,220100.000000,217333.000000,219290.000000,219290.000000,500
8863 2015-05-05,219200.000000,220250.000000,218000.000000,218000.000000,218000.000000,300
8864 2015-05-06,219000.000000,219105.000000,215820.000000,216620.000000,216620.000000,200
8865 2015-05-07,216620.000000,219000.000000,216295.000000,218720.000000,218720.000000,200
8866 2015-05-08,220300.000000,222880.000000,220140.000000,222880.000000,222880.000000,400
8867 2015-05-11,223000.000000,223011.000000,219550.000000,219550.000000,219550.000000,100
8868 2015-05-12,218979.000000,218979.000000,216950.000000,217800.000000,217800.000000,100
8869 2015-05-13,217290.000000,217871.000000,216800.000000,217200.000000,217200.000000,200
8870 2015-05-14,217945.000000,219270.000000,217591.000000,219270.000000,219270.000000,100
8871 2015-05-15,219899.000000,219899.000000,217830.000000,218640.000000,218640.000000,100
8872 2015-05-18,218760.000000,219386.000000,218145.000000,219125.000000,219125.000000,100
8873 2015-05-19,219000.000000,220650.000000,218250.000000,220400.000000,220400.000000,300
8874 2015-05-20,219900.000000,220000.000000,218816.000000,219526.000000,219526.000000,200
8875 2015-05-21,219343.000000,219343.000000,218280.000000,218280.000000,218280.000000,100
8876 2015-05-22,217780.000000,218250.000000,216960.000000,217000.000000,217000.000000,300
8877 2015-05-26,216995.000000,217500.000000,215675.000000,215700.000000,215700.000000,300
8878 2015-05-27,216100.000000,217905.000000,215950.000000,217440.000000,217440.000000,100
8879 2015-05-28,217880.000000,217880.000000,216330.000000,217580.000000,217580.000000,100
8880 2015-05-29,217080.000000,217080.000000,214800.000000,214800.000000,214800.000000,300
8881 2015-06-01,215260.000000,216420.000000,215160.000000,215400.000000,215400.000000,200
8882 2015-06-02,215100.000000,215160.000000,213821.000000,214820.000000,214820.000000,300
8883 2015-06-03,215503.000000,215920.000000,214251.000000,214600.000000,214600.000000,200
8884 2015-06-04,214411.000000,214411.000000,212360.000000,212585.000000,212585.000000,200
8885 2015-06-05,212620.000000,213060.000000,211380.000000,211560.000000,211560.000000,200
8886 2015-06-08,211400.000000,211400.000000,210000.000000,210000.000000,210000.000000,200
8887 2015-06-09,209400.000000,210897.000000,209240.000000,209700.000000,209700.000000,200
8888 2015-06-10,210100.000000,212400.000000,210100.000000,211400.000000,211400.000000,200
8889 2015-06-11,211780.000000,212740.000000,211420.000000,211940.000000,211940.000000,200
8890 2015-06-12,212050.000000,212050.000000,210020.000000,210760.000000,210760.000000,100
8891 2015-06-15,209900.000000,210300.000000,208551.000000,209300.000000,209300.000000,300
8892 2015-06-16,209350.000000,210000.000000,208640.000000,209760.000000,209760.000000,100
8893 2015-06-17,210000.000000,211200.000000,209260.000000,210150.000000,210150.000000,100
8894 2015-06-18,210895.000000,214400.000000,210895.000000,214050.000000,214050.000000,200
8895 2015-06-19,213541.000000,214800.000000,211900.000000,212200.000000,212200.000000,200
8896 2015-06-22,213680.000000,214200.000000,212000.000000,212580.000000,212580.000000,200
8897 2015-06-23,212858.000000,213300.000000,211670.000000,211900.000000,211900.000000,100
8898 2015-06-24,211740.000000,212181.000000,210390.000000,210500.000000,210500.000000,200
8899 2015-06-25,210500.000000,211120.000000,209600.000000,209600.000000,209600.000000,200
8900 2015-06-26,210000.000000,210460.000000,209025.000000,209900.000000,209900.000000,200
8901 2015-06-29,208620.000000,208620.000000,205000.000000,205000.000000,205000.000000,400
8902 2015-06-30,206640.000000,206960.000000,204800.000000,204850.000000,204850.000000,400
8903 2015-07-01,206740.000000,207660.000000,205460.000000,206365.000000,206365.000000,500
8904 2015-07-02,206900.000000,207028.000000,205923.000000,205923.000000,205923.000000,600
8905 2015-07-06,204880.000000,206280.000000,204640.000000,205500.000000,205500.000000,200
8906 2015-07-07,205845.000000,208150.000000,204340.000000,208150.000000,208150.000000,500
8907 2015-07-08,206100.000000,207040.000000,205540.000000,206186.000000,206186.000000,500
8908 2015-07-09,207800.000000,208500.000000,207300.000000,207740.000000,207740.000000,200
8909 2015-07-10,209600.000000,210500.000000,208760.000000,209800.000000,209800.000000,200
8910 2015-07-13,211040.000000,212240.000000,211040.000000,211720.000000,211720.000000,200
8911 2015-07-14,211700.000000,212525.000000,211425.000000,211767.000000,211767.000000,100
8912 2015-07-15,212500.000000,213996.000000,212020.000000,213800.000000,213800.000000,100
8913 2015-07-16,214505.000000,215950.000000,214445.000000,215950.000000,215950.000000,200
8914 2015-07-17,215820.000000,216001.000000,215500.000000,215960.000000,215960.000000,200
8915 2015-07-20,215840.000000,217100.000000,215840.000000,216480.000000,216480.000000,300
8916 2015-07-21,216960.000000,216975.000000,214865.000000,215796.000000,215796.000000,200
8917 2015-07-22,215500.000000,215800.000000,214680.000000,215380.000000,215380.000000,100
8918 2015-07-23,214705.000000,214960.000000,213183.000000,213520.000000,213520.000000,100
8919 2015-07-24,213300.000000,213430.000000,211825.000000,212032.000000,212032.000000,200
8920 2015-07-27,211800.000000,212000.000000,210705.000000,210725.000000,210725.000000,200
8921 2015-07-28,211702.000000,215340.000000,211702.000000,215091.000000,215091.000000,300
8922 2015-07-29,215091.000000,215466.000000,214000.000000,214320.000000,214320.000000,100
8923 2015-07-30,214380.000000,214745.000000,213261.000000,214745.000000,214745.000000,100
8924 2015-07-31,215200.000000,215600.000000,214000.000000,214000.000000,214000.000000,200
8925 2015-08-03,214400.000000,214450.000000,211520.000000,213500.000000,213500.000000,200
8926 2015-08-04,213105.000000,214635.000000,213105.000000,214150.000000,214150.000000,100
8927 2015-08-05,214820.000000,216000.000000,214820.000000,215201.000000,215201.000000,200
8928 2015-08-06,215280.000000,215681.000000,214572.000000,215650.000000,215650.000000,200
8929 2015-08-07,214725.000000,215505.000000,213760.000000,215463.000000,215463.000000,100
8930 2015-08-10,213000.000000,215300.000000,212010.000000,215300.000000,215300.000000,400
8931 2015-08-11,213405.000000,214785.000000,212780.000000,214500.000000,214500.000000,300
8932 2015-08-12,212850.000000,213000.000000,210994.000000,213000.000000,213000.000000,300
8933 2015-08-13,212740.000000,214056.000000,211910.000000,213185.000000,213185.000000,200
8934 2015-08-14,213399.000000,214238.000000,213380.000000,213981.000000,213981.000000,100
8935 2015-08-17,213700.000000,213700.000000,212240.000000,213300.000000,213300.000000,100
8936 2015-08-18,213300.000000,213460.000000,211640.000000,212100.000000,212100.000000,100
8937 2015-08-19,211660.000000,212450.000000,209800.000000,210660.000000,210660.000000,200
8938 2015-08-20,209560.000000,209560.000000,207740.000000,207862.000000,207862.000000,300
8939 2015-08-21,206820.000000,206820.000000,202080.000000,202500.000000,202500.000000,1100
8940 2015-08-24,193420.000000,201420.000000,190007.000000,196005.000000,196005.000000,1200
8941 2015-08-25,201190.000000,201898.000000,193000.000000,194200.000000,194200.000000,600
8942 2015-08-26,198224.000000,200590.000000,194700.000000,200500.000000,200500.000000,700
8943 2015-08-27,203100.000000,205780.000000,201410.000000,204940.000000,204940.000000,300
8944 2015-08-28,205000.000000,205344.000000,203465.000000,205344.000000,205344.000000,200
8945 2015-08-31,204300.000000,204300.000000,201615.000000,202531.000000,202531.000000,200
8946 2015-09-01,199995.000000,199995.000000,196626.000000,198144.000000,198144.000000,500
8947 2015-09-02,199800.000000,199800.000000,198020.000000,199360.000000,199360.000000,300
8948 2015-09-03,200225.000000,201980.000000,199300.000000,199665.000000,199665.000000,300
8949 2015-09-04,197799.000000,197799.000000,195000.000000,196501.000000,196501.000000,300
8950 2015-09-08,199071.000000,201100.000000,198360.000000,200600.000000,200600.000000,700
8951 2015-09-09,202250.000000,202700.000000,196801.000000,196875.000000,196875.000000,300
8952 2015-09-10,196900.000000,198985.000000,196800.000000,197639.000000,197639.000000,300
8953 2015-09-11,197850.000000,198329.000000,196551.000000,198329.000000,198329.000000,200
8954 2015-09-14,198329.000000,198515.000000,197000.000000,197598.000000,197598.000000,200
8955 2015-09-15,197598.000000,199998.000000,197300.000000,199305.000000,199305.000000,200
8956 2015-09-16,199620.000000,200499.000000,199400.000000,199415.000000,199415.000000,200
8957 2015-09-17,199415.000000,201330.000000,198100.000000,198100.000000,198100.000000,200
8958 2015-09-18,197150.000000,197483.000000,192200.000000,192200.000000,192200.000000,1000
8959 2015-09-21,195200.000000,197300.000000,195000.000000,197022.000000,197022.000000,700
8960 2015-09-22,195000.000000,195386.000000,193750.000000,195386.000000,195386.000000,300
8961 2015-09-23,195386.000000,195386.000000,193601.000000,194479.000000,194479.000000,200
8962 2015-09-24,193500.000000,194441.000000,192600.000000,193800.000000,193800.000000,200
8963 2015-09-25,195710.000000,196360.000000,194110.000000,194620.000000,194620.000000,200
8964 2015-09-28,193402.000000,194210.000000,193170.000000,193305.000000,193305.000000,200
8965 2015-09-29,193540.000000,193741.000000,192000.000000,193621.000000,193621.000000,200
8966 2015-09-30,194700.000000,195775.000000,193130.000000,195240.000000,195240.000000,300
8967 2015-10-01,196300.000000,199750.000000,194600.000000,195739.000000,195739.000000,200
8968 2015-10-02,194250.000000,195500.000000,192200.000000,195500.000000,195500.000000,300
8969 2015-10-05,196300.000000,198800.000000,195940.000000,198561.000000,198561.000000,300
8970 2015-10-06,198170.000000,198750.000000,196610.000000,196720.000000,196720.000000,200
8971 2015-10-07,198000.000000,200107.000000,197760.000000,199000.000000,199000.000000,300
8972 2015-10-08,199300.000000,201140.000000,198500.000000,200616.000000,200616.000000,200
8973 2015-10-09,200951.000000,201595.000000,198420.000000,199650.000000,199650.000000,100
8974 2015-10-12,199969.000000,201015.000000,199440.000000,200000.000000,200000.000000,100
8975 2015-10-13,199550.000000,200000.000000,197890.000000,198578.000000,198578.000000,200
8976 2015-10-14,198825.000000,198825.000000,196676.000000,196899.000000,196899.000000,200
8977 2015-10-15,198420.000000,200742.000000,197385.000000,200499.000000,200499.000000,300
8978 2015-10-16,201845.000000,202055.000000,199500.000000,200469.000000,200469.000000,200
8979 2015-10-19,200220.000000,200715.000000,199773.000000,200695.000000,200695.000000,200
8980 2015-10-20,200392.000000,201491.000000,199700.000000,201480.000000,201480.000000,100
8981 2015-10-21,202120.000000,203000.000000,199725.000000,199900.000000,199900.000000,200
8982 2015-10-22,200960.000000,206500.000000,200720.000000,206020.000000,206020.000000,600
8983 2015-10-23,207002.000000,207002.000000,205241.000000,206584.000000,206584.000000,300
8984 2015-10-26,206740.000000,206950.000000,205080.000000,205380.000000,205380.000000,200
8985 2015-10-27,205075.000000,205075.000000,202700.000000,203280.000000,203280.000000,200
8986 2015-10-28,203380.000000,207442.000000,203280.000000,206940.000000,206940.000000,300
8987 2015-10-29,206700.000000,207776.000000,205960.000000,206817.000000,206817.000000,200
8988 2015-10-30,206500.000000,206825.000000,204195.000000,204596.000000,204596.000000,200
8989 2015-11-02,205200.000000,207780.000000,204620.000000,207745.000000,207745.000000,200
8990 2015-11-03,207340.000000,207760.000000,206655.000000,206704.000000,206704.000000,200
8991 2015-11-04,206704.000000,206965.000000,205769.000000,206120.000000,206120.000000,200
8992 2015-11-05,206050.000000,207000.000000,204550.000000,204694.000000,204694.000000,300
8993 2015-11-06,205340.000000,205540.000000,202767.000000,203100.000000,203100.000000,500
8994 2015-11-09,203240.000000,203435.000000,200120.000000,201000.000000,201000.000000,400
8995 2015-11-10,201450.000000,201815.000000,200500.000000,201754.000000,201754.000000,100
8996 2015-11-11,202000.000000,202829.000000,201375.000000,202355.000000,202355.000000,100
8997 2015-11-12,201989.000000,201989.000000,199240.000000,199371.000000,199371.000000,200
8998 2015-11-13,199500.000000,200260.000000,197760.000000,197825.000000,197825.000000,100
8999 2015-11-16,197899.000000,199860.000000,197280.000000,199800.000000,199800.000000,400
9000 2015-11-17,200400.000000,200805.000000,199120.000000,200045.000000,200045.000000,400
9001 2015-11-18,200100.000000,204415.000000,200100.000000,204280.000000,204280.000000,300
9002 2015-11-19,204130.000000,205298.000000,203530.000000,204901.000000,204901.000000,300
9003 2015-11-20,205500.000000,206069.000000,203989.000000,204600.000000,204600.000000,200
9004 2015-11-23,204800.000000,205130.000000,203779.000000,203779.000000,203779.000000,100
9005 2015-11-24,203320.000000,203755.000000,201253.000000,203360.000000,203360.000000,200
9006 2015-11-25,203470.000000,203805.000000,202285.000000,202285.000000,202285.000000,200
9007 2015-11-27,203045.000000,203080.000000,201624.000000,201624.000000,201624.000000,100
9008 2015-11-30,202051.000000,202567.000000,200794.000000,201360.000000,201360.000000,200
9009 2015-12-01,201850.000000,204945.000000,201850.000000,204945.000000,204945.000000,300
9010 2015-12-02,204740.000000,205015.000000,202683.000000,202930.000000,202930.000000,200
9011 2015-12-03,202800.000000,202910.000000,198540.000000,198801.000000,198801.000000,300
9012 2015-12-04,199800.000000,204705.000000,199800.000000,204500.000000,204500.000000,500
9013 2015-12-07,204473.000000,204473.000000,202060.000000,203500.000000,203500.000000,200
9014 2015-12-08,202005.000000,202200.000000,199900.000000,200105.000000,200105.000000,300
9015 2015-12-09,199760.000000,201140.000000,196850.000000,197660.000000,197660.000000,400
9016 2015-12-10,197940.000000,198826.000000,197000.000000,197505.000000,197505.000000,400
9017 2015-12-11,195750.000000,196357.000000,194500.000000,195757.000000,195757.000000,300
9018 2015-12-14,195620.000000,198212.000000,195270.000000,198040.000000,198040.000000,400
9019 2015-12-15,199600.000000,203320.000000,199400.000000,202440.000000,202440.000000,500
9020 2015-12-16,203460.000000,204100.000000,199939.000000,203800.000000,203800.000000,600
9021 2015-12-17,203600.000000,204000.000000,200920.000000,201000.000000,201000.000000,200
9022 2015-12-18,199161.000000,199400.000000,194720.000000,194720.000000,194720.000000,600
9023 2015-12-21,196398.000000,197500.000000,194500.000000,196801.000000,196801.000000,400
9024 2015-12-22,197798.000000,199920.000000,196680.000000,199680.000000,199680.000000,500
9025 2015-12-23,200000.000000,203600.000000,199860.000000,200000.000000,200000.000000,500
9026 2015-12-24,201035.000000,201624.000000,200225.000000,201137.000000,201137.000000,100
9027 2015-12-28,200200.000000,200200.000000,198800.000000,199876.000000,199876.000000,300
9028 2015-12-29,200500.000000,201800.000000,199480.000000,200050.000000,200050.000000,400
9029 2015-12-30,200520.000000,201150.000000,199740.000000,200081.000000,200081.000000,300
9030 2015-12-31,199220.000000,200000.000000,197800.000000,197800.000000,197800.000000,300
9031 2016-01-04,195000.000000,196760.000000,193300.000000,196295.000000,196295.000000,800
9032 2016-01-05,196300.000000,197314.000000,195000.000000,197000.000000,197000.000000,500
9033 2016-01-06,195041.000000,197880.000000,194701.000000,197415.000000,197415.000000,600
9034 2016-01-07,194299.000000,196200.000000,194000.000000,195580.000000,195580.000000,1100
9035 2016-01-08,195650.000000,196000.000000,193275.000000,193900.000000,193900.000000,400
9036 2016-01-11,194140.000000,194810.000000,191461.000000,193060.000000,193060.000000,300
9037 2016-01-12,193900.000000,194740.000000,191700.000000,194000.000000,194000.000000,300
9038 2016-01-13,194100.000000,194339.000000,189540.000000,190500.000000,190500.000000,500
9039 2016-01-14,190150.000000,194000.000000,189661.000000,192250.000000,192250.000000,300
9040 2016-01-15,188520.000000,191200.000000,187655.000000,190000.000000,190000.000000,600
9041 2016-01-19,191005.000000,192938.000000,191000.000000,191700.000000,191700.000000,300
9042 2016-01-20,188620.000000,189959.000000,187100.000000,188470.000000,188470.000000,500
9043 2016-01-21,188501.000000,190750.000000,187500.000000,189455.000000,189455.000000,200
9044 2016-01-22,191901.000000,192260.000000,189990.000000,191396.000000,191396.000000,200
9045 2016-01-25,190000.000000,190000.000000,186900.000000,187001.000000,187001.000000,200
9046 2016-01-26,187510.000000,190500.000000,187510.000000,189640.000000,189640.000000,400
9047 2016-01-27,189395.000000,191580.000000,187996.000000,189091.000000,189091.000000,200
9048 2016-01-28,189840.000000,190900.000000,187500.000000,188300.000000,188300.000000,200
9049 2016-01-29,190020.000000,194650.000000,190020.000000,194360.000000,194360.000000,500
9050 2016-02-01,194000.000000,195190.000000,191900.000000,194759.000000,194759.000000,500
9051 2016-02-02,193100.000000,194000.000000,189800.000000,189902.000000,189902.000000,400
9052 2016-02-03,190501.000000,190620.000000,186921.000000,189861.000000,189861.000000,400
9053 2016-02-04,189502.000000,192200.000000,189502.000000,192200.000000,192200.000000,200
9054 2016-02-05,191385.000000,191880.000000,189520.000000,190820.000000,190820.000000,300
9055 2016-02-08,189120.000000,192440.000000,188500.000000,191255.000000,191255.000000,400
9056 2016-02-09,189725.000000,193000.000000,189365.000000,192635.000000,192635.000000,600
9057 2016-02-10,192861.000000,194700.000000,190471.000000,190520.000000,190520.000000,300
9058 2016-02-11,187865.000000,190200.000000,187405.000000,190000.000000,190000.000000,600
9059 2016-02-12,190300.000000,193999.000000,190300.000000,193999.000000,193999.000000,600
9060 2016-02-16,195540.000000,195540.000000,193106.000000,193465.000000,193465.000000,300
9061 2016-02-17,194741.000000,196070.000000,194063.000000,195903.000000,195903.000000,400
9062 2016-02-18,196450.000000,199001.000000,196025.000000,196025.000000,196025.000000,400
9063 2016-02-19,196075.000000,197660.000000,195726.000000,197310.000000,197310.000000,100
9064 2016-02-22,199000.000000,199800.000000,197631.000000,198650.000000,198650.000000,200
9065 2016-02-23,197880.000000,198300.000000,196502.000000,196502.000000,196502.000000,100
9066 2016-02-24,195755.000000,197400.000000,194201.000000,196511.000000,196511.000000,300
9067 2016-02-25,197690.000000,198899.000000,196100.000000,198899.000000,198899.000000,400
9068 2016-02-26,199000.000000,200000.000000,198000.000000,198191.000000,198191.000000,400
9069 2016-02-29,200100.000000,203192.000000,200000.000000,202555.000000,202555.000000,900
9070 2016-03-01,203899.000000,205606.000000,202600.000000,205500.000000,205500.000000,700
9071 2016-03-02,206000.000000,206009.000000,204580.000000,205500.000000,205500.000000,400
9072 2016-03-03,205750.000000,206395.000000,204999.000000,206000.000000,206000.000000,400
9073 2016-03-04,206200.000000,207945.000000,205700.000000,207945.000000,207945.000000,1100
9074 2016-03-07,207500.000000,208750.000000,206621.000000,208500.000000,208500.000000,700
9075 2016-03-08,208150.000000,208700.000000,207280.000000,207989.000000,207989.000000,600
9076 2016-03-09,208336.000000,209425.000000,208250.000000,209250.000000,209250.000000,500
9077 2016-03-10,209865.000000,210001.000000,207930.000000,209120.000000,209120.000000,700
9078 2016-03-11,209990.000000,211600.000000,209490.000000,211600.000000,211600.000000,600
9079 2016-03-14,212000.000000,212250.000000,209850.000000,210300.000000,210300.000000,200
9080 2016-03-15,209720.000000,211200.000000,209173.000000,211070.000000,211070.000000,200
9081 2016-03-16,210200.000000,211000.000000,210140.000000,210200.000000,210200.000000,400
9082 2016-03-17,210240.000000,214000.000000,209925.000000,213600.000000,213600.000000,400
9083 2016-03-18,214250.000000,214560.000000,212481.000000,213330.000000,213330.000000,300
9084 2016-03-21,213330.000000,214000.000000,212860.000000,213300.000000,213300.000000,200
9085 2016-03-22,213200.000000,214538.000000,212790.000000,213400.000000,213400.000000,200
9086 2016-03-23,212900.000000,213340.000000,211370.000000,211370.000000,211370.000000,300
9087 2016-03-24,210200.000000,210980.000000,209525.000000,210530.000000,210530.000000,200
9088 2016-03-28,211120.000000,212619.000000,210790.000000,212125.000000,212125.000000,200
9089 2016-03-29,212435.000000,213000.000000,211000.000000,212800.000000,212800.000000,100
9090 2016-03-30,214345.000000,215130.000000,213588.000000,214035.000000,214035.000000,300
9091 2016-03-31,214125.000000,214623.000000,212400.000000,213450.000000,213450.000000,200
9092 2016-04-01,211850.000000,215950.000000,209641.000000,215740.000000,215740.000000,300
9093 2016-04-04,215560.000000,215600.000000,214360.000000,215060.000000,215060.000000,200
9094 2016-04-05,213501.000000,213884.000000,211900.000000,212340.000000,212340.000000,200
9095 2016-04-06,212299.000000,212990.000000,211000.000000,212990.000000,212990.000000,200
9096 2016-04-07,211302.000000,211911.000000,210670.000000,211401.000000,211401.000000,200
9097 2016-04-08,212300.000000,213144.000000,211250.000000,211705.000000,211705.000000,100
9098 2016-04-11,212340.000000,213180.000000,211660.000000,211660.000000,211660.000000,100
9099 2016-04-12,212250.000000,213720.000000,211652.000000,213700.000000,213700.000000,200
9100 2016-04-13,214480.000000,216178.000000,214294.000000,216130.000000,216130.000000,300
9101 2016-04-14,216250.000000,216250.000000,215310.000000,215600.000000,215600.000000,200
9102 2016-04-15,216080.000000,216080.000000,214470.000000,215110.000000,215110.000000,200
9103 2016-04-18,214350.000000,216650.000000,214350.000000,216650.000000,216650.000000,200
9104 2016-04-19,216945.000000,219499.000000,216840.000000,219000.000000,219000.000000,300
9105 2016-04-20,218400.000000,219600.000000,218060.000000,218928.000000,218928.000000,200
9106 2016-04-21,219120.000000,219495.000000,217045.000000,217460.000000,217460.000000,300
9107 2016-04-22,217400.000000,219500.000000,217400.000000,219038.000000,219038.000000,200
9108 2016-04-25,218700.000000,219393.000000,218330.000000,219278.000000,219278.000000,100
9109 2016-04-26,219600.000000,220680.000000,219540.000000,220340.000000,220340.000000,400
9110 2016-04-27,220330.000000,221985.000000,219980.000000,221430.000000,221430.000000,200
9111 2016-04-28,219870.000000,221030.000000,218661.000000,219120.000000,219120.000000,200
9112 2016-04-29,218679.000000,219750.000000,216860.000000,219000.000000,219000.000000,200
9113 2016-05-02,219180.000000,220640.000000,218730.000000,220253.000000,220253.000000,200
9114 2016-05-03,219800.000000,219800.000000,216300.000000,217354.000000,217354.000000,300
9115 2016-05-04,215755.000000,216550.000000,215103.000000,216515.000000,216515.000000,200
9116 2016-05-05,216515.000000,217200.000000,215230.000000,215880.000000,215880.000000,200
9117 2016-05-06,215390.000000,217245.000000,215135.000000,217000.000000,217000.000000,200
9118 2016-05-09,216580.000000,216580.000000,212950.000000,214430.000000,214430.000000,200
9119 2016-05-10,214700.000000,217280.000000,214700.000000,216975.000000,216975.000000,300
9120 2016-05-11,217100.000000,217205.000000,214211.000000,214468.000000,214468.000000,200
9121 2016-05-12,214900.000000,215570.000000,213435.000000,214860.000000,214860.000000,200
9122 2016-05-13,214550.000000,215200.000000,211750.000000,212140.000000,212140.000000,300
9123 2016-05-16,211905.000000,213150.000000,211905.000000,212530.000000,212530.000000,300
9124 2016-05-17,212780.000000,212780.000000,209865.000000,210695.000000,210695.000000,300
9125 2016-05-18,210155.000000,212700.000000,209940.000000,212200.000000,212200.000000,200
9126 2016-05-19,211250.000000,212070.000000,209600.000000,211180.000000,211180.000000,300
9127 2016-05-20,211810.000000,213680.000000,211810.000000,212833.000000,212833.000000,300
9128 2016-05-23,213050.000000,213050.000000,211650.000000,212210.000000,212210.000000,200
9129 2016-05-24,213080.000000,216090.000000,213000.000000,215650.000000,215650.000000,300
9130 2016-05-25,215650.000000,217300.000000,215565.000000,216185.000000,216185.000000,300
9131 2016-05-26,215750.000000,215970.000000,214360.000000,214600.000000,214600.000000,200
9132 2016-05-27,215380.000000,215380.000000,214290.000000,214303.000000,214303.000000,200
9133 2016-05-31,215900.000000,216070.000000,211695.000000,211695.000000,211695.000000,200
9134 2016-06-01,211100.000000,213090.000000,210703.000000,212360.000000,212360.000000,200
9135 2016-06-02,212148.000000,213060.000000,211570.000000,212355.000000,212355.000000,200
9136 2016-06-03,211700.000000,212240.000000,210210.000000,211615.000000,211615.000000,200
9137 2016-06-06,212205.000000,213710.000000,212205.000000,212880.000000,212880.000000,300
9138 2016-06-07,213200.000000,213662.000000,212180.000000,212210.000000,212210.000000,200
9139 2016-06-08,212620.000000,214000.000000,212620.000000,213500.000000,213500.000000,100
9140 2016-06-09,213287.000000,213650.000000,211810.000000,213210.000000,213210.000000,100
9141 2016-06-10,211800.000000,213460.000000,211800.000000,212622.000000,212622.000000,100
9142 2016-06-13,212300.000000,213925.000000,211450.000000,211450.000000,211450.000000,200
9143 2016-06-14,211240.000000,212250.000000,210880.000000,212070.000000,212070.000000,500
9144 2016-06-15,212405.000000,213210.000000,210050.000000,210050.000000,210050.000000,300
9145 2016-06-16,210100.000000,213000.000000,208610.000000,213000.000000,213000.000000,300
9146 2016-06-17,212350.000000,212350.000000,210651.000000,211200.000000,211200.000000,300
9147 2016-06-20,213200.000000,214396.000000,212500.000000,212630.000000,212630.000000,200
9148 2016-06-21,213140.000000,215420.000000,212830.000000,215420.000000,215420.000000,300
9149 2016-06-22,215420.000000,216940.000000,215420.000000,216266.000000,216266.000000,200
9150 2016-06-23,217021.000000,218850.000000,216983.000000,218850.000000,218850.000000,400
9151 2016-06-24,210505.000000,212730.000000,209500.000000,209852.000000,209852.000000,900
9152 2016-06-27,208860.000000,208860.000000,205074.000000,208000.000000,208000.000000,400
9153 2016-06-28,209505.000000,210500.000000,207650.000000,210400.000000,210400.000000,300
9154 2016-06-29,212100.000000,213080.000000,210000.000000,212645.000000,212645.000000,400
9155 2016-06-30,213400.000000,217030.000000,213220.000000,216975.000000,216975.000000,600
9156 2016-07-01,216421.000000,217210.000000,215600.000000,216298.000000,216298.000000,200
9157 2016-07-05,214710.000000,215270.000000,212650.000000,212960.000000,212960.000000,200
9158 2016-07-06,212010.000000,213950.000000,211500.000000,213620.000000,213620.000000,200
9159 2016-07-07,214036.000000,214450.000000,211900.000000,212501.000000,212501.000000,300
9160 2016-07-08,214590.000000,215550.000000,214035.000000,214720.000000,214720.000000,200
9161 2016-07-11,216405.000000,216405.000000,215200.000000,215824.000000,215824.000000,200
9162 2016-07-12,216140.000000,217500.000000,216070.000000,217050.000000,217050.000000,200
9163 2016-07-13,216975.000000,218950.000000,216690.000000,218950.000000,218950.000000,300
9164 2016-07-14,219250.000000,219940.000000,218280.000000,218591.000000,218591.000000,300
9165 2016-07-15,219280.000000,219400.000000,217660.000000,218990.000000,218990.000000,100
9166 2016-07-18,219000.000000,220000.000000,219000.000000,219900.000000,219900.000000,400
9167 2016-07-19,219060.000000,220360.000000,218900.000000,220265.000000,220265.000000,500
9168 2016-07-20,220003.000000,220270.000000,218590.000000,219187.000000,219187.000000,200
9169 2016-07-21,218900.000000,219044.000000,216315.000000,216315.000000,216315.000000,300
9170 2016-07-22,216760.000000,217158.000000,215920.000000,216805.000000,216805.000000,200
9171 2016-07-25,217600.000000,217600.000000,215430.000000,216005.000000,216005.000000,100
9172 2016-07-26,216640.000000,217190.000000,215901.000000,216400.000000,216400.000000,100
9173 2016-07-27,216220.000000,217100.000000,215670.000000,216300.000000,216300.000000,100
9174 2016-07-28,216000.000000,217011.000000,215250.000000,216660.000000,216660.000000,100
9175 2016-07-29,215800.000000,216750.000000,215710.000000,216000.000000,216000.000000,100
9176 2016-08-01,216540.000000,216790.000000,215430.000000,215960.000000,215960.000000,100
9177 2016-08-02,215350.000000,215630.000000,214520.000000,214900.000000,214900.000000,200
9178 2016-08-03,215735.000000,215735.000000,214620.000000,215300.000000,215300.000000,200
9179 2016-08-04,215610.000000,215620.000000,214400.000000,214830.000000,214830.000000,100
9180 2016-08-05,215970.000000,218150.000000,215800.000000,218010.000000,218010.000000,600
9181 2016-08-08,218000.000000,218500.000000,216460.000000,218300.000000,218300.000000,400
9182 2016-08-09,218500.000000,221140.000000,218310.000000,220605.000000,220605.000000,800
9183 2016-08-10,220740.000000,221040.000000,219260.000000,220000.000000,220000.000000,400
9184 2016-08-11,220495.000000,222030.000000,220000.000000,221890.000000,221890.000000,600
9185 2016-08-12,220630.000000,221750.000000,220630.000000,221750.000000,221750.000000,300
9186 2016-08-15,221523.000000,221995.000000,220750.000000,221995.000000,221995.000000,300
9187 2016-08-16,221605.000000,221995.000000,220805.000000,220805.000000,220805.000000,500
9188 2016-08-17,220920.000000,223960.000000,220920.000000,223890.000000,223890.000000,400
9189 2016-08-18,223850.000000,224000.000000,222855.000000,223200.000000,223200.000000,300
9190 2016-08-19,223000.000000,223220.000000,221900.000000,223040.000000,223040.000000,300
9191 2016-08-22,222750.000000,223050.000000,221970.000000,222446.000000,222446.000000,100
9192 2016-08-23,223020.000000,223870.000000,222851.000000,223500.000000,223500.000000,200
9193 2016-08-24,223000.000000,223201.000000,222270.000000,222824.000000,222824.000000,100
9194 2016-08-25,222700.000000,223060.000000,222250.000000,222999.000000,222999.000000,400
9195 2016-08-26,222930.000000,223630.000000,220890.000000,222040.000000,222040.000000,500
9196 2016-08-29,222800.000000,224450.000000,222800.000000,223400.000000,223400.000000,400
9197 2016-08-30,224040.000000,225330.000000,224040.000000,224850.000000,224850.000000,200
9198 2016-08-31,225280.000000,226145.000000,223040.000000,225760.000000,225760.000000,200
9199 2016-09-01,225680.000000,226440.000000,223240.000000,225350.000000,225350.000000,200
9200 2016-09-02,225970.000000,226490.000000,225040.000000,226050.000000,226050.000000,100
9201 2016-09-06,226340.000000,226340.000000,224000.000000,225849.000000,225849.000000,200
9202 2016-09-07,225510.000000,225660.000000,224080.000000,224230.000000,224230.000000,200
9203 2016-09-08,224500.000000,225100.000000,224055.000000,224740.000000,224740.000000,300
9204 2016-09-09,224100.000000,224211.000000,219870.000000,220110.000000,220110.000000,300
9205 2016-09-12,219640.000000,224000.000000,219000.000000,223520.000000,223520.000000,300
9206 2016-09-13,221900.000000,221900.000000,218000.000000,219150.000000,219150.000000,500
9207 2016-09-14,219040.000000,220310.000000,218080.000000,218610.000000,218610.000000,300
9208 2016-09-15,218700.000000,220564.000000,218434.000000,220339.000000,220339.000000,200
9209 2016-09-16,218380.000000,218530.000000,216810.000000,218400.000000,218400.000000,700
9210 2016-09-19,218379.000000,219210.000000,217360.000000,218000.000000,218000.000000,300
9211 2016-09-20,218860.000000,218970.000000,217251.000000,217870.000000,217870.000000,200
9212 2016-09-21,218939.000000,219680.000000,217500.000000,219440.000000,219440.000000,500
9213 2016-09-22,219900.000000,220500.000000,219250.000000,220000.000000,220000.000000,300
9214 2016-09-23,219440.000000,219530.000000,217432.000000,217750.000000,217750.000000,200
9215 2016-09-26,217000.000000,217350.000000,216080.000000,216160.000000,216160.000000,200
9216 2016-09-27,216160.000000,218030.000000,216120.000000,217960.000000,217960.000000,300
9217 2016-09-28,217700.000000,217930.000000,216070.000000,217695.000000,217695.000000,300
9218 2016-09-29,217790.000000,218200.000000,215208.000000,215300.000000,215300.000000,300
9219 2016-09-30,216620.000000,218049.000000,216220.000000,216220.000000,216220.000000,300
9220 2016-10-03,216000.000000,216380.000000,214820.000000,215700.000000,215700.000000,300
9221 2016-10-04,215960.000000,216210.000000,214270.000000,214520.000000,214520.000000,200
9222 2016-10-05,215459.000000,216400.000000,215010.000000,216300.000000,216300.000000,100
9223 2016-10-06,215970.000000,215970.000000,214945.000000,215860.000000,215860.000000,200
9224 2016-10-07,215890.000000,217370.000000,215780.000000,216640.000000,216640.000000,300
9225 2016-10-10,217530.000000,218470.000000,217500.000000,217730.000000,217730.000000,100
9226 2016-10-11,217599.000000,217599.000000,215373.000000,215920.000000,215920.000000,200
9227 2016-10-12,216351.000000,217800.000000,216300.000000,217230.000000,217230.000000,100
9228 2016-10-13,216100.000000,216100.000000,213030.000000,214660.000000,214660.000000,600
9229 2016-10-14,215620.000000,217280.000000,215620.000000,216370.000000,216370.000000,200
9230 2016-10-17,216900.000000,216900.000000,215100.000000,216225.000000,216225.000000,100
9231 2016-10-18,216600.000000,217480.000000,216200.000000,216300.000000,216300.000000,200
9232 2016-10-19,216700.000000,218500.000000,216700.000000,217350.000000,217350.000000,200
9233 2016-10-20,217014.000000,218000.000000,216340.000000,216975.000000,216975.000000,200
9234 2016-10-21,215400.000000,215940.000000,214259.000000,215600.000000,215600.000000,200
9235 2016-10-24,216440.000000,217260.000000,215500.000000,215500.000000,215500.000000,200
9236 2016-10-25,215347.000000,216190.000000,214880.000000,215250.000000,215250.000000,300
9237 2016-10-26,214900.000000,216660.000000,214710.000000,215840.000000,215840.000000,500
9238 2016-10-27,216400.000000,217110.000000,215860.000000,216820.000000,216820.000000,400
9239 2016-10-28,217010.000000,217810.000000,214470.000000,216200.000000,216200.000000,300
9240 2016-10-31,215900.000000,217000.000000,215700.000000,215700.000000,215700.000000,300
9241 2016-11-01,216798.000000,217090.000000,214835.000000,215370.000000,215370.000000,700
9242 2016-11-02,214640.000000,215700.000000,214640.000000,214900.000000,214900.000000,600
9243 2016-11-03,214860.000000,216630.000000,214860.000000,215001.000000,215001.000000,300
9244 2016-11-04,214960.000000,215680.000000,213680.000000,214545.000000,214545.000000,500
9245 2016-11-07,216850.000000,220720.000000,216600.000000,220303.000000,220303.000000,900
9246 2016-11-08,220425.000000,222150.000000,219650.000000,221485.000000,221485.000000,600
9247 2016-11-09,218930.000000,227368.000000,218500.000000,227135.000000,227135.000000,1100
9248 2016-11-10,227499.000000,234910.000000,227499.000000,233750.000000,233750.000000,1400
9249 2016-11-11,233310.000000,235870.000000,232771.000000,234860.000000,234860.000000,400
9250 2016-11-14,236150.000000,237153.000000,234930.000000,236650.000000,236650.000000,900
9251 2016-11-15,236300.000000,236370.000000,234000.000000,236000.000000,236000.000000,700
9252 2016-11-16,235101.000000,236320.000000,234130.000000,235470.000000,235470.000000,400
9253 2016-11-17,234910.000000,237893.000000,234470.000000,237550.000000,237550.000000,400
9254 2016-11-18,237240.000000,237686.000000,236000.000000,236391.000000,236391.000000,500
9255 2016-11-21,236340.000000,238050.000000,236160.000000,237500.000000,237500.000000,400
9256 2016-11-22,238590.000000,238590.000000,236740.000000,237801.000000,237801.000000,300
9257 2016-11-23,238250.000000,238250.000000,236070.000000,237070.000000,237070.000000,300
9258 2016-11-25,237150.000000,237635.000000,236510.000000,237085.000000,237085.000000,200
9259 2016-11-28,236659.000000,237660.000000,235370.000000,235400.000000,235400.000000,200
9260 2016-11-29,235795.000000,236900.000000,235320.000000,236391.000000,236391.000000,200
9261 2016-11-30,237230.000000,237999.000000,236330.000000,237000.000000,237000.000000,300
9262 2016-12-01,236361.000000,240200.000000,236340.000000,239821.000000,239821.000000,500
9263 2016-12-02,240000.000000,240000.000000,238173.000000,239070.000000,239070.000000,300
9264 2016-12-05,240250.000000,241040.000000,239000.000000,240000.000000,240000.000000,300
9265 2016-12-06,240430.000000,242210.000000,239950.000000,241836.000000,241836.000000,300
9266 2016-12-07,242600.000000,246890.000000,242410.000000,246380.000000,246380.000000,800
9267 2016-12-08,247160.000000,248820.000000,245270.000000,246120.000000,246120.000000,500
9268 2016-12-09,246000.000000,247680.000000,244600.000000,247190.000000,247190.000000,300
9269 2016-12-12,246670.000000,249969.000000,246441.000000,248889.000000,248889.000000,900
9270 2016-12-13,249750.000000,250420.000000,248110.000000,249711.000000,249711.000000,300
9271 2016-12-14,249360.000000,250786.000000,247020.000000,247120.000000,247120.000000,300
9272 2016-12-15,248061.000000,250500.000000,247190.000000,248271.000000,248271.000000,300
9273 2016-12-16,248540.000000,248900.000000,246405.000000,246405.000000,246405.000000,200
9274 2016-12-19,247899.000000,248330.000000,246700.000000,248330.000000,248330.000000,200
9275 2016-12-20,248300.000000,249585.000000,248120.000000,249041.000000,249041.000000,300
9276 2016-12-21,249100.000000,249929.000000,248480.000000,248631.000000,248631.000000,300
9277 2016-12-22,248190.000000,249100.000000,247420.000000,249000.000000,249000.000000,200
9278 2016-12-23,249000.000000,249000.000000,247200.000000,248000.000000,248000.000000,200
9279 2016-12-27,248000.000000,248625.000000,247150.000000,247300.000000,247300.000000,200
9280 2016-12-28,248000.000000,248200.000000,245330.000000,245330.000000,245330.000000,200
9281 2016-12-29,245870.000000,246720.000000,244500.000000,244500.000000,244500.000000,100
9282 2016-12-30,244850.000000,245580.000000,243930.000000,244121.000000,244121.000000,200
9283 2017-01-03,246382.000000,246730.000000,243800.000000,245850.000000,245850.000000,400
9284 2017-01-04,246600.000000,246600.000000,244550.000000,246600.000000,246600.000000,300
9285 2017-01-05,245665.000000,245665.000000,243360.000000,244852.000000,244852.000000,200
9286 2017-01-06,245575.000000,245650.000000,244190.000000,245394.000000,245394.000000,200
9287 2017-01-09,244990.000000,244990.000000,243111.000000,243111.000000,243111.000000,200
9288 2017-01-10,243000.000000,244010.000000,242077.000000,242077.000000,242077.000000,200
9289 2017-01-11,242425.000000,243540.000000,241711.000000,243160.000000,243160.000000,200
9290 2017-01-12,242920.000000,242920.000000,240580.000000,242850.000000,242850.000000,200
9291 2017-01-13,242165.000000,244690.000000,242165.000000,242500.000000,242500.000000,400
9292 2017-01-17,242300.000000,242300.000000,239000.000000,239166.000000,239166.000000,600
9293 2017-01-18,240698.000000,241000.000000,239250.000000,240700.000000,240700.000000,400
9294 2017-01-19,241000.000000,241500.000000,238730.000000,239120.000000,239120.000000,200
9295 2017-01-20,240280.000000,240980.000000,239460.000000,240280.000000,240280.000000,200
9296 2017-01-23,239500.000000,240250.000000,237984.000000,238100.000000,238100.000000,200
9297 2017-01-24,238900.000000,241560.000000,238310.000000,240940.000000,240940.000000,200
9298 2017-01-25,242840.000000,246900.000000,242161.000000,246340.000000,246340.000000,300
9299 2017-01-26,247500.000000,247640.000000,246210.000000,247640.000000,247640.000000,200
9300 2017-01-27,247420.000000,247500.000000,245360.000000,247000.000000,247000.000000,100
9301 2017-01-30,246260.000000,247340.000000,244880.000000,246500.000000,246500.000000,200
9302 2017-01-31,246800.000000,247738.000000,244640.000000,245980.000000,245980.000000,200
9303 2017-02-01,247700.000000,247775.000000,245000.000000,245430.000000,245430.000000,300
9304 2017-02-02,244718.000000,244790.000000,243410.000000,244330.000000,244330.000000,400
9305 2017-02-03,245830.000000,246200.000000,244040.000000,245646.000000,245646.000000,300
9306 2017-02-06,245050.000000,245750.000000,244622.000000,244825.000000,244825.000000,200
9307 2017-02-07,245400.000000,245650.000000,243957.000000,244260.000000,244260.000000,200
9308 2017-02-08,244600.000000,244600.000000,243370.000000,244151.000000,244151.000000,300
9309 2017-02-09,244877.000000,246700.000000,244350.000000,246000.000000,246000.000000,500
9310 2017-02-10,246900.000000,246950.000000,245490.000000,246000.000000,246000.000000,300
9311 2017-02-13,246800.000000,249270.000000,246800.000000,248340.000000,248340.000000,400
9312 2017-02-14,248750.000000,250440.000000,247810.000000,250419.000000,250419.000000,400
9313 2017-02-15,250419.000000,250990.000000,249240.000000,250990.000000,250990.000000,800
9314 2017-02-16,251000.000000,251610.000000,249160.000000,251500.000000,251500.000000,500
9315 2017-02-17,250800.000000,252860.000000,250060.000000,252838.000000,252838.000000,300
9316 2017-02-21,253100.000000,254380.000000,252760.000000,253690.000000,253690.000000,600
9317 2017-02-22,253600.000000,254500.000000,252580.000000,254151.000000,254151.000000,400
9318 2017-02-23,254520.000000,255200.000000,253730.000000,254900.000000,254900.000000,400
9319 2017-02-24,254560.000000,255200.000000,253810.000000,255040.000000,255040.000000,500
9320 2017-02-27,256231.000000,256760.000000,255501.000000,255795.000000,255795.000000,400
9321 2017-02-28,256330.000000,258270.000000,255870.000000,257100.000000,257100.000000,1000
9322 2017-03-01,261815.000000,266020.000000,261370.000000,266013.000000,266013.000000,1000
9323 2017-03-02,266390.000000,266445.000000,263261.000000,263600.000000,263600.000000,400
9324 2017-03-03,263780.000000,264690.000000,262700.000000,263160.000000,263160.000000,300
9325 2017-03-06,263151.000000,263760.000000,261500.000000,262800.000000,262800.000000,200
9326 2017-03-07,263100.000000,263560.000000,262500.000000,262860.000000,262860.000000,200
9327 2017-03-08,263900.000000,263900.000000,262280.000000,262350.000000,262350.000000,300
9328 2017-03-09,263480.000000,263620.000000,262380.000000,262866.000000,262866.000000,300
9329 2017-03-10,263500.000000,263800.000000,261660.000000,262491.000000,262491.000000,600
9330 2017-03-13,262880.000000,263340.000000,262040.000000,262990.000000,262990.000000,300
9331 2017-03-14,262880.000000,263100.000000,261390.000000,261900.000000,261900.000000,400
9332 2017-03-15,262000.000000,262500.000000,260606.000000,261787.000000,261787.000000,700
9333 2017-03-16,262910.000000,263050.000000,260600.000000,260919.000000,260919.000000,300
9334 2017-03-17,260320.000000,260475.000000,258610.000000,258952.000000,258952.000000,400
9335 2017-03-20,258650.000000,259270.000000,257598.000000,258000.000000,258000.000000,200
9336 2017-03-21,257900.000000,258300.000000,253651.000000,253651.000000,253651.000000,400
9337 2017-03-22,253200.000000,254900.000000,252400.000000,253880.000000,253880.000000,200
9338 2017-03-23,254120.000000,257020.000000,253900.000000,254702.000000,254702.000000,300
9339 2017-03-24,255440.000000,255440.000000,252100.000000,252301.000000,252301.000000,300
9340 2017-03-27,250100.000000,251270.000000,248810.000000,250881.000000,250881.000000,500
9341 2017-03-28,251300.000000,253000.000000,249660.000000,252520.000000,252520.000000,400
9342 2017-03-29,252420.000000,252420.000000,249761.000000,249761.000000,249761.000000,300
9343 2017-03-30,249500.000000,251831.000000,249040.000000,251800.000000,251800.000000,300
9344 2017-03-31,251500.000000,251620.000000,249850.000000,249850.000000,249850.000000,300
9345 2017-04-03,250121.000000,250600.000000,248523.000000,250600.000000,250600.000000,200
9346 2017-04-04,250000.000000,250696.000000,249324.000000,250550.000000,250550.000000,400
9347 2017-04-05,251400.000000,252424.000000,248900.000000,248900.000000,248900.000000,300
9348 2017-04-06,249099.000000,250463.000000,248000.000000,250290.000000,250290.000000,100
9349 2017-04-07,248998.000000,250397.000000,248370.000000,249465.000000,249465.000000,200
9350 2017-04-10,249560.000000,250930.000000,249360.000000,250399.000000,250399.000000,300
9351 2017-04-11,248947.000000,249720.000000,247875.000000,248601.000000,248601.000000,300
9352 2017-04-12,248200.000000,248400.000000,247341.000000,247930.000000,247930.000000,200
9353 2017-04-13,247380.000000,248140.000000,245000.000000,245000.000000,245000.000000,200
9354 2017-04-17,245860.000000,247026.000000,244416.000000,246700.000000,246700.000000,200
9355 2017-04-18,246340.000000,246400.000000,245000.000000,245750.000000,245750.000000,100
9356 2017-04-19,246050.000000,246684.000000,243600.000000,244047.000000,244047.000000,300
9357 2017-04-20,244701.000000,247950.000000,244701.000000,247200.000000,247200.000000,200
9358 2017-04-21,247850.000000,247850.000000,245060.000000,245550.000000,245550.000000,200
9359 2017-04-24,248999.000000,249000.000000,246880.000000,248850.000000,248850.000000,200
9360 2017-04-25,250125.000000,252000.000000,250125.000000,251231.000000,251231.000000,400
9361 2017-04-26,251231.000000,253390.000000,250920.000000,251351.000000,251351.000000,300
9362 2017-04-27,251460.000000,251600.000000,248475.000000,249950.000000,249950.000000,300
9363 2017-04-28,249500.000000,249500.000000,246750.000000,247780.000000,247780.000000,300
9364 2017-05-01,248460.000000,249420.000000,248000.000000,248270.000000,248270.000000,200
9365 2017-05-02,248900.000000,249460.000000,248000.000000,249010.000000,249010.000000,200
9366 2017-05-03,248900.000000,250825.000000,248900.000000,250000.000000,250000.000000,200
9367 2017-05-04,251200.000000,252000.000000,249400.000000,249540.000000,249540.000000,300
9368 2017-05-05,250530.000000,250530.000000,249100.000000,250000.000000,250000.000000,400
9369 2017-05-08,250000.000000,250000.000000,246401.000000,247160.000000,247160.000000,300
9370 2017-05-09,247750.000000,247940.000000,245000.000000,246000.000000,246000.000000,400
9371 2017-05-10,245800.000000,245850.000000,245100.000000,245850.000000,245850.000000,400
9372 2017-05-11,245770.000000,245770.000000,243770.000000,245240.000000,245240.000000,200
9373 2017-05-12,244725.000000,245590.000000,244146.000000,245220.000000,245220.000000,200
9374 2017-05-15,246200.000000,246277.000000,245371.000000,245800.000000,245800.000000,300
9375 2017-05-16,246450.000000,246450.000000,245200.000000,245701.000000,245701.000000,100
9376 2017-05-17,244500.000000,244680.000000,242500.000000,243110.000000,243110.000000,500
9377 2017-05-18,243000.000000,244450.000000,242180.000000,242510.000000,242510.000000,300
9378 2017-05-19,243355.000000,246220.000000,242841.000000,244910.000000,244910.000000,300
9379 2017-05-22,247500.000000,248270.000000,246201.000000,247820.000000,247820.000000,500
9380 2017-05-23,248100.000000,248690.000000,247390.000000,248121.000000,248121.000000,300
9381 2017-05-24,248501.000000,248501.000000,246910.000000,247479.000000,247479.000000,400
9382 2017-05-25,248120.000000,248620.000000,247110.000000,247850.000000,247850.000000,200
9383 2017-05-26,247730.000000,248820.000000,247690.000000,248540.000000,248540.000000,200
9384 2017-05-30,249010.000000,249010.000000,247025.000000,248101.000000,248101.000000,300
9385 2017-05-31,248000.000000,248467.000000,246520.000000,248440.000000,248440.000000,900
9386 2017-06-01,248530.000000,250290.000000,247610.000000,250000.000000,250000.000000,1100
9387 2017-06-02,249700.000000,250600.000000,248936.000000,249660.000000,249660.000000,500
9388 2017-06-05,249860.000000,250660.000000,249660.000000,250000.000000,250000.000000,300
9389 2017-06-06,249200.000000,250012.000000,248650.000000,249300.000000,249300.000000,300
9390 2017-06-07,249330.000000,250105.000000,249000.000000,249621.000000,249621.000000,400
9391 2017-06-08,249500.000000,251820.000000,249500.000000,250305.000000,250305.000000,400
9392 2017-06-09,251660.000000,255180.000000,251280.000000,254965.000000,254965.000000,500
9393 2017-06-12,254965.000000,255900.000000,254400.000000,255900.000000,255900.000000,300
9394 2017-06-13,257100.000000,257698.000000,256495.000000,257200.000000,257200.000000,400
9395 2017-06-14,256500.000000,257200.000000,254000.000000,257150.000000,257150.000000,300
9396 2017-06-15,255920.000000,256300.000000,254440.000000,255596.000000,255596.000000,300
9397 2017-06-16,256070.000000,256450.000000,255130.000000,256450.000000,256450.000000,600
9398 2017-06-19,256960.000000,257945.000000,256310.000000,257320.000000,257320.000000,300
9399 2017-06-20,256900.000000,257290.000000,255740.000000,255860.000000,255860.000000,200
9400 2017-06-21,256400.000000,256400.000000,254290.000000,254400.000000,254400.000000,100
9401 2017-06-22,253480.000000,254040.000000,252510.000000,252620.000000,252620.000000,200
9402 2017-06-23,253300.000000,253300.000000,250000.000000,251800.000000,251800.000000,300
9403 2017-06-26,252150.000000,252450.000000,250580.000000,251480.000000,251480.000000,300
9404 2017-06-27,251520.000000,252065.000000,250165.000000,251310.000000,251310.000000,300
9405 2017-06-28,251920.000000,255230.000000,251920.000000,254660.000000,254660.000000,400
9406 2017-06-29,256170.000000,256610.000000,253030.000000,253901.000000,253901.000000,300
9407 2017-06-30,254240.000000,255160.000000,253980.000000,254700.000000,254700.000000,300
9408 2017-07-03,254990.000000,258970.000000,254990.000000,257980.000000,257980.000000,200
9409 2017-07-05,257402.000000,258750.000000,257178.000000,257500.000000,257500.000000,300
9410 2017-07-06,257640.000000,257862.000000,255150.000000,255550.000000,255550.000000,300
9411 2017-07-07,255820.000000,257000.000000,254840.000000,256780.000000,256780.000000,300
9412 2017-07-10,256750.000000,257015.000000,255050.000000,255400.000000,255400.000000,200
9413 2017-07-11,255200.000000,256270.000000,252254.000000,255500.000000,255500.000000,700
9414 2017-07-12,255500.000000,256132.000000,254500.000000,256000.000000,256000.000000,700
9415 2017-07-13,256300.000000,256300.000000,255180.000000,256000.000000,256000.000000,500
9416 2017-07-14,255149.000000,256262.000000,254400.000000,256020.000000,256020.000000,400
9417 2017-07-17,255950.000000,257665.000000,255650.000000,256200.000000,256200.000000,400
9418 2017-07-18,256390.000000,256880.000000,255860.000000,256100.000000,256100.000000,200
9419 2017-07-19,256600.000000,257786.000000,256600.000000,257500.000000,257500.000000,200
9420 2017-07-20,257800.000000,258300.000000,257415.000000,257651.000000,257651.000000,200
9421 2017-07-21,257779.000000,257779.000000,256540.000000,257645.000000,257645.000000,300
9422 2017-07-24,257644.000000,258210.000000,257020.000000,257689.000000,257689.000000,200
9423 2017-07-25,258730.000000,260060.000000,258660.000000,259410.000000,259410.000000,400
9424 2017-07-26,259600.000000,260741.000000,259300.000000,259600.000000,259600.000000,200
9425 2017-07-27,259390.000000,259860.000000,258760.000000,259709.000000,259709.000000,200
9426 2017-07-28,259820.000000,261560.000000,258472.000000,261026.000000,261026.000000,200
9427 2017-07-31,261604.000000,263441.000000,261370.000000,262786.000000,262786.000000,300
9428 2017-08-01,263929.000000,264500.000000,262700.000000,264321.000000,264321.000000,100
9429 2017-08-02,264680.000000,266950.000000,264500.000000,266730.000000,266730.000000,300
9430 2017-08-03,266625.000000,268430.000000,266201.000000,268370.000000,268370.000000,300
9431 2017-08-04,268600.000000,270000.000000,268160.000000,270000.000000,270000.000000,300
9432 2017-08-07,266350.000000,267610.000000,265850.000000,266985.000000,266985.000000,200
9433 2017-08-08,266860.000000,267360.000000,264566.000000,264566.000000,264566.000000,200
9434 2017-08-09,263390.000000,267225.000000,263270.000000,267030.000000,267030.000000,300
9435 2017-08-10,265730.000000,266711.000000,264601.000000,264601.000000,264601.000000,200
9436 2017-08-11,264660.000000,265500.000000,263000.000000,263000.000000,263000.000000,200
9437 2017-08-14,265000.000000,266543.000000,265000.000000,266370.000000,266370.000000,200
9438 2017-08-15,267100.000000,267380.000000,266012.000000,266795.000000,266795.000000,300
9439 2017-08-16,267000.000000,268700.000000,266590.000000,267856.000000,267856.000000,300
9440 2017-08-17,268100.000000,268440.000000,266636.000000,267075.000000,267075.000000,600
9441 2017-08-18,266100.000000,268761.000000,265612.000000,267377.000000,267377.000000,500
9442 2017-08-21,267301.000000,268614.000000,266600.000000,268540.000000,268540.000000,300
9443 2017-08-22,268252.000000,271369.000000,268252.000000,270960.000000,270960.000000,300
9444 2017-08-23,269000.000000,271199.000000,269000.000000,270430.000000,270430.000000,200
9445 2017-08-24,270500.000000,270630.000000,267590.000000,268565.000000,268565.000000,300
9446 2017-08-25,268820.000000,270550.000000,268820.000000,269761.000000,269761.000000,200
9447 2017-08-28,270400.000000,270400.000000,267450.000000,268035.000000,268035.000000,300
9448 2017-08-29,267250.000000,268160.000000,266045.000000,268090.000000,268090.000000,300
9449 2017-08-30,268450.000000,271470.000000,268100.000000,270420.000000,270420.000000,300
9450 2017-08-31,271000.000000,272857.000000,270985.000000,271450.000000,271450.000000,200
9451 2017-09-01,272800.000000,272885.000000,271040.000000,271062.000000,271062.000000,200
9452 2017-09-05,270350.000000,270395.000000,264600.000000,265744.000000,265744.000000,500
9453 2017-09-06,266500.000000,266859.000000,265160.000000,265420.000000,265420.000000,400
9454 2017-09-07,265760.000000,265760.000000,259040.000000,260500.000000,260500.000000,600
9455 2017-09-08,260500.000000,263820.000000,260490.000000,263600.000000,263600.000000,200
9456 2017-09-11,267005.000000,268880.000000,266100.000000,266870.000000,266870.000000,200
9457 2017-09-12,267400.000000,268000.000000,266798.000000,267911.000000,267911.000000,200
9458 2017-09-13,267100.000000,268570.000000,266890.000000,268450.000000,268450.000000,200
9459 2017-09-14,268400.000000,268620.000000,267760.000000,268322.000000,268322.000000,200
9460 2017-09-15,268800.000000,270510.000000,268680.000000,270200.000000,270200.000000,400
9461 2017-09-18,270980.000000,272580.000000,270340.000000,272480.000000,272480.000000,300
9462 2017-09-19,271950.000000,274850.000000,271950.000000,274850.000000,274850.000000,300
9463 2017-09-20,275040.000000,275820.000000,273730.000000,275630.000000,275630.000000,700
9464 2017-09-21,275475.000000,275740.000000,274600.000000,274600.000000,274600.000000,300
9465 2017-09-22,274165.000000,274200.000000,272000.000000,273139.000000,273139.000000,200
9466 2017-09-25,273379.000000,273861.000000,271250.000000,273660.000000,273660.000000,200
9467 2017-09-26,273700.000000,274270.000000,272600.000000,272800.000000,272800.000000,200
9468 2017-09-27,274260.000000,275745.000000,273801.000000,274940.000000,274940.000000,200
9469 2017-09-28,275870.000000,275945.000000,273825.000000,274770.000000,274770.000000,100
9470 2017-09-29,274900.000000,274950.000000,273755.000000,274740.000000,274740.000000,200
9471 2017-10-02,274999.000000,278010.000000,274500.000000,278010.000000,278010.000000,200
9472 2017-10-03,278200.000000,279660.000000,277000.000000,278700.000000,278700.000000,200
9473 2017-10-04,279200.000000,279960.000000,278385.000000,278670.000000,278670.000000,100
9474 2017-10-05,279350.000000,282000.000000,278780.000000,280360.000000,280360.000000,300
9475 2017-10-06,281030.000000,281180.000000,279280.000000,281000.000000,281000.000000,200
9476 2017-10-09,281460.000000,281700.000000,280000.000000,281089.000000,281089.000000,100
9477 2017-10-10,281000.000000,282270.000000,280800.000000,281950.000000,281950.000000,300
9478 2017-10-11,282100.000000,282100.000000,279760.000000,281085.000000,281085.000000,200
9479 2017-10-12,281410.000000,281800.000000,278980.000000,279383.000000,279383.000000,200
9480 2017-10-13,280240.000000,281930.000000,279780.000000,280850.000000,280850.000000,200
9481 2017-10-16,281800.000000,282880.000000,281410.000000,281960.000000,281960.000000,300
9482 2017-10-17,283000.000000,283000.000000,279900.000000,281050.000000,281050.000000,200
9483 2017-10-18,281715.000000,282130.000000,280790.000000,281290.000000,281290.000000,100
9484 2017-10-19,280500.000000,280960.000000,279700.000000,280815.000000,280815.000000,200
9485 2017-10-20,281780.000000,283390.000000,281460.000000,283353.000000,283353.000000,200
9486 2017-10-23,283520.000000,284575.000000,283220.000000,284198.000000,284198.000000,200
9487 2017-10-24,284800.000000,285950.000000,284335.000000,284570.000000,284570.000000,300
9488 2017-10-25,285350.000000,285350.000000,281600.000000,283035.000000,283035.000000,300
9489 2017-10-26,284290.000000,284640.000000,281870.000000,282810.000000,282810.000000,200
9490 2017-10-27,282700.000000,282799.000000,280660.000000,281600.000000,281600.000000,200
9491 2017-10-30,282150.000000,282790.000000,281190.000000,281940.000000,281940.000000,200
9492 2017-10-31,282100.000000,282100.000000,279690.000000,280470.000000,280470.000000,300
9493 2017-11-01,282200.000000,282200.000000,280000.000000,280000.000000,280000.000000,300
9494 2017-11-02,280000.000000,283434.000000,278930.000000,283434.000000,283434.000000,200
9495 2017-11-03,282699.000000,282699.000000,280470.000000,280470.000000,280470.000000,100
9496 2017-11-06,279630.000000,281320.000000,278000.000000,280170.000000,280170.000000,200
9497 2017-11-07,281600.000000,282290.000000,278750.000000,279361.000000,279361.000000,200
9498 2017-11-08,279900.000000,279900.000000,276600.000000,276676.000000,276676.000000,300
9499 2017-11-09,276100.000000,276895.000000,272795.000000,276556.000000,276556.000000,400
9500 2017-11-10,275281.000000,275660.000000,273213.000000,275660.000000,275660.000000,200
9501 2017-11-13,275200.000000,277290.000000,274815.000000,276347.000000,276347.000000,100
9502 2017-11-14,275570.000000,275860.000000,273930.000000,274810.000000,274810.000000,200
9503 2017-11-15,273700.000000,274110.000000,272150.000000,272730.000000,272730.000000,200
9504 2017-11-16,273680.000000,275200.000000,272660.000000,272700.000000,272700.000000,100
9505 2017-11-17,272300.000000,272540.000000,270250.000000,271410.000000,271410.000000,300
9506 2017-11-20,271640.000000,272950.000000,270800.000000,272005.000000,272005.000000,100
9507 2017-11-21,272600.000000,275258.000000,272600.000000,275000.000000,275000.000000,300
9508 2017-11-22,275050.000000,275050.000000,273390.000000,275000.000000,275000.000000,600
9509 2017-11-24,274800.000000,275220.000000,274000.000000,274417.000000,274417.000000,200
9510 2017-11-27,275000.000000,276470.000000,274450.000000,276230.000000,276230.000000,300
9511 2017-11-28,276540.000000,281876.000000,276540.000000,280440.000000,280440.000000,400
9512 2017-11-29,281700.000000,287900.000000,281700.000000,284900.000000,284900.000000,500
9513 2017-11-30,284650.000000,291500.000000,284650.000000,291500.000000,291500.000000,600
9514 2017-12-01,290634.000000,292170.000000,284750.000000,291000.000000,291000.000000,500
9515 2017-12-04,294450.000000,299080.000000,294450.000000,295490.000000,295490.000000,600
9516 2017-12-05,297000.000000,297000.000000,293320.000000,294105.000000,294105.000000,400
9517 2017-12-06,293581.000000,295130.000000,292300.000000,294146.000000,294146.000000,200
9518 2017-12-07,294000.000000,295000.000000,292580.000000,294100.000000,294100.000000,100
9519 2017-12-08,295320.000000,295560.000000,292910.000000,294385.000000,294385.000000,200
9520 2017-12-11,295021.000000,295480.000000,293100.000000,295480.000000,295480.000000,400
9521 2017-12-12,296500.000000,299790.000000,296000.000000,298630.000000,298630.000000,300
9522 2017-12-13,298180.000000,299320.000000,296026.000000,296180.000000,296180.000000,300
9523 2017-12-14,296750.000000,297000.000000,293990.000000,295815.000000,295815.000000,200
9524 2017-12-15,297080.000000,298880.000000,296080.000000,296280.000000,296280.000000,500
9525 2017-12-18,298150.000000,300300.000000,298150.000000,299360.000000,299360.000000,400
9526 2017-12-19,301000.000000,301000.000000,296740.000000,296992.000000,296992.000000,400
9527 2017-12-20,298600.000000,299990.000000,296260.000000,296500.000000,296500.000000,400
9528 2017-12-21,297560.000000,299200.000000,297260.000000,298200.000000,298200.000000,200
9529 2017-12-22,298650.000000,298829.000000,295710.000000,296400.000000,296400.000000,200
9530 2017-12-26,296400.000000,297800.000000,296000.000000,296370.000000,296370.000000,100
9531 2017-12-27,296020.000000,298120.000000,296000.000000,298120.000000,298120.000000,100
9532 2017-12-28,298611.000000,299910.000000,298200.000000,299210.000000,299210.000000,200
9533 2017-12-29,300000.000000,300000.000000,297540.000000,297600.000000,297600.000000,300
9534 2018-01-02,297400.000000,298000.000000,294000.000000,295755.000000,295755.000000,300
9535 2018-01-03,296200.000000,299920.000000,295801.000000,299905.000000,299905.000000,200
9536 2018-01-04,300450.000000,302980.000000,300000.000000,300516.000000,300516.000000,500
9537 2018-01-05,302200.000000,302430.000000,297900.000000,301525.000000,301525.000000,300
9538 2018-01-08,299500.000000,304530.000000,299500.000000,304180.000000,304180.000000,500
9539 2018-01-09,305784.000000,306280.000000,303880.000000,304500.000000,304500.000000,600
9540 2018-01-10,304625.000000,308600.000000,303930.000000,308350.000000,308350.000000,400
9541 2018-01-11,309000.000000,310760.000000,308800.000000,309950.000000,309950.000000,400
9542 2018-01-12,310100.000000,315390.000000,309910.000000,315225.000000,315225.000000,400
9543 2018-01-16,319620.000000,321060.000000,313980.000000,315261.000000,315261.000000,500
9544 2018-01-17,317800.000000,323630.000000,315561.000000,321469.000000,321469.000000,300
9545 2018-01-18,324300.000000,324300.000000,319620.000000,320000.000000,320000.000000,600
9546 2018-01-19,320800.000000,321000.000000,318191.000000,320238.000000,320238.000000,400
9547 2018-01-22,320130.000000,324064.000000,320085.000000,324064.000000,324064.000000,400
9548 2018-01-23,324500.000000,324619.000000,319393.000000,322885.000000,322885.000000,400
9549 2018-01-24,323551.000000,325230.000000,322000.000000,323480.000000,323480.000000,300
9550 2018-01-25,324600.000000,324600.000000,321520.000000,322850.000000,322850.000000,200
9551 2018-01-26,323100.000000,325915.000000,323100.000000,325915.000000,325915.000000,400
9552 2018-01-29,325650.000000,326350.000000,322910.000000,323500.000000,323500.000000,200
9553 2018-01-30,322480.000000,324915.000000,322155.000000,323000.000000,323000.000000,900
9554 2018-01-31,323000.000000,323500.000000,321010.000000,323375.000000,323375.000000,600
9555 2018-02-01,322300.000000,326110.000000,322000.000000,325900.000000,325900.000000,400
9556 2018-02-02,324351.000000,324380.000000,312030.000000,314340.000000,314340.000000,600
9557 2018-02-05,308500.000000,311850.000000,295000.000000,295600.000000,295600.000000,1000
9558 2018-02-06,293150.000000,303431.000000,288540.000000,303000.000000,303000.000000,1200
9559 2018-02-07,304200.000000,306710.000000,301000.000000,301000.000000,301000.000000,500
9560 2018-02-08,301190.000000,301190.000000,288000.000000,288000.000000,288000.000000,600
9561 2018-02-09,293859.000000,296296.000000,285250.000000,294140.000000,294140.000000,900
9562 2018-02-12,298100.000000,301020.000000,295000.000000,298940.000000,298940.000000,400
9563 2018-02-13,296400.000000,298508.000000,294500.000000,297500.000000,297500.000000,300
9564 2018-02-14,295960.000000,301180.000000,294458.000000,301005.000000,301005.000000,200
9565 2018-02-15,303580.000000,305999.000000,301100.000000,305999.000000,305999.000000,300
9566 2018-02-16,304650.000000,309590.000000,304650.000000,306000.000000,306000.000000,400
9567 2018-02-20,305400.000000,306805.000000,303660.000000,304904.000000,304904.000000,200
9568 2018-02-21,304470.000000,307770.000000,301240.000000,301530.000000,301530.000000,200
9569 2018-02-22,302500.000000,305020.000000,300345.000000,301404.000000,301404.000000,300
9570 2018-02-23,301860.000000,306400.000000,301425.000000,304020.000000,304020.000000,400
9571 2018-02-26,311240.000000,316520.000000,308455.000000,316126.000000,316126.000000,800
9572 2018-02-27,318150.000000,319500.000000,314345.000000,314345.000000,314345.000000,600
9573 2018-02-28,316100.000000,317410.000000,310250.000000,310250.000000,310250.000000,300
9574 2018-03-01,311000.000000,313000.000000,301405.000000,302946.000000,302946.000000,400
9575 2018-03-02,300980.000000,303693.000000,299360.000000,303100.000000,303100.000000,300
9576 2018-03-05,302000.000000,306499.000000,300240.000000,304500.000000,304500.000000,200
9577 2018-03-06,307000.000000,307499.000000,304400.000000,307005.000000,307005.000000,200
9578 2018-03-07,303900.000000,307560.000000,303430.000000,306756.000000,306756.000000,200
9579 2018-03-08,306400.000000,310994.000000,305240.000000,307700.000000,307700.000000,300
9580 2018-03-09,311540.000000,319780.000000,309355.000000,319600.000000,319600.000000,500
9581 2018-03-12,319320.000000,320000.000000,317130.000000,317746.000000,317746.000000,300
9582 2018-03-13,318020.000000,319860.000000,313395.000000,314039.000000,314039.000000,400
9583 2018-03-14,315485.000000,315485.000000,309435.000000,310655.000000,310655.000000,300
9584 2018-03-15,312501.000000,313950.000000,308000.000000,311601.000000,311601.000000,200
9585 2018-03-16,313340.000000,313340.000000,309880.000000,310630.000000,310630.000000,200
9586 2018-03-19,310400.000000,310513.000000,304100.000000,305980.000000,305980.000000,300
9587 2018-03-20,307501.000000,308210.000000,305810.000000,307100.000000,307100.000000,200
9588 2018-03-21,308950.000000,310720.000000,306020.000000,307600.000000,307600.000000,300
9589 2018-03-22,304730.000000,304730.000000,295950.000000,296949.000000,296949.000000,600
9590 2018-03-23,297440.000000,298389.000000,288450.000000,288755.000000,288755.000000,500
9591 2018-03-26,295500.000000,299925.000000,293455.000000,299500.000000,299500.000000,400
9592 2018-03-27,301000.000000,302590.000000,292380.000000,294650.000000,294650.000000,300
9593 2018-03-28,296400.000000,298145.000000,291640.000000,295041.000000,295041.000000,300
9594 2018-03-29,296540.000000,301518.000000,296540.000000,299100.000000,299100.000000,300
9595 2018-04-02,298620.000000,299100.000000,288740.000000,293410.000000,293410.000000,500
9596 2018-04-03,295480.000000,297325.000000,291885.000000,296850.000000,296850.000000,200
9597 2018-04-04,291100.000000,300900.000000,291100.000000,299850.000000,299850.000000,400
9598 2018-04-05,301410.000000,304200.000000,300500.000000,301750.000000,301750.000000,400
9599 2018-04-06,298810.000000,299750.000000,290990.000000,294000.000000,294000.000000,400
9600 2018-04-09,296150.000000,298000.000000,292560.000000,292671.000000,292671.000000,300
9601 2018-04-10,296760.000000,299500.000000,296300.000000,296556.000000,296556.000000,300
9602 2018-04-11,295250.000000,295500.000000,292690.000000,293249.000000,293249.000000,200
9603 2018-04-12,295320.000000,299370.000000,295000.000000,297021.000000,297021.000000,300
9604 2018-04-13,299200.000000,299960.000000,294300.000000,295891.000000,295891.000000,200
9605 2018-04-16,297949.000000,299892.000000,296600.000000,297181.000000,297181.000000,200
9606 2018-04-17,299499.000000,300950.000000,298590.000000,298701.000000,298701.000000,200
9607 2018-04-18,300170.000000,301300.000000,299130.000000,299205.000000,299205.000000,100
9608 2018-04-19,300000.000000,302000.000000,298990.000000,300300.000000,300300.000000,100
9609 2018-04-20,301680.000000,301680.000000,298450.000000,300140.000000,300140.000000,100
9610 2018-04-23,300998.000000,301420.000000,298000.000000,298821.000000,298821.000000,200
9611 2018-04-24,299600.000000,300750.000000,293000.000000,295734.000000,295734.000000,300
9612 2018-04-25,294660.000000,296010.000000,291995.000000,295279.000000,295279.000000,200
9613 2018-04-26,296750.000000,296760.000000,294400.000000,295769.000000,295769.000000,100
9614 2018-04-27,295850.000000,296455.000000,293980.000000,295995.000000,295995.000000,100
9615 2018-04-30,296900.000000,297240.000000,290650.000000,290650.000000,290650.000000,300
9616 2018-05-01,291150.000000,292730.000000,289170.000000,292730.000000,292730.000000,400
9617 2018-05-02,291850.000000,292400.000000,289750.000000,290450.000000,290450.000000,300
9618 2018-05-03,289171.000000,289171.000000,284850.000000,287051.000000,287051.000000,500
9619 2018-05-04,288200.000000,294349.000000,280428.000000,292600.000000,292600.000000,700
9620 2018-05-07,294720.000000,297500.000000,293700.000000,295600.000000,295600.000000,300
9621 2018-05-08,295560.000000,295770.000000,292240.000000,295700.000000,295700.000000,300
9622 2018-05-09,295000.000000,300000.000000,294950.000000,299991.000000,299991.000000,200
9623 2018-05-10,300140.000000,301630.000000,298635.000000,301630.000000,301630.000000,300
9624 2018-05-11,300300.000000,303530.000000,298360.000000,298770.000000,298770.000000,300
9625 2018-05-14,300000.000000,300730.000000,298100.000000,298200.000000,298200.000000,200
9626 2018-05-15,297555.000000,298155.000000,294420.000000,296200.000000,296200.000000,200
9627 2018-05-16,295700.000000,297580.000000,295000.000000,296300.000000,296300.000000,100
9628 2018-05-17,296750.000000,296840.000000,295000.000000,296440.000000,296440.000000,100
9629 2018-05-18,296440.000000,296440.000000,293965.000000,294380.000000,294380.000000,200
9630 2018-05-21,296200.000000,297775.000000,295745.000000,296620.000000,296620.000000,200
9631 2018-05-22,297300.000000,298300.000000,296006.000000,296991.000000,296991.000000,200
9632 2018-05-23,296500.000000,296580.000000,292647.000000,294400.000000,294400.000000,300
9633 2018-05-24,293980.000000,294110.000000,291222.000000,291850.000000,291850.000000,200
9634 2018-05-25,291600.000000,292370.000000,290100.000000,290886.000000,290886.000000,200
9635 2018-05-29,289700.000000,289700.000000,283600.000000,286000.000000,286000.000000,900
9636 2018-05-30,288500.000000,293116.000000,288300.000000,292000.000000,292000.000000,600
9637 2018-05-31,291000.000000,291700.000000,287200.000000,287200.000000,287200.000000,400
9638 2018-06-01,290080.000000,291000.000000,288470.000000,289200.000000,289200.000000,200
9639 2018-06-04,290095.000000,291080.000000,288000.000000,288000.000000,288000.000000,200
9640 2018-06-05,288000.000000,288100.000000,286200.000000,286700.000000,286700.000000,300
9641 2018-06-06,287680.000000,291261.000000,287680.000000,290722.000000,290722.000000,300
9642 2018-06-07,291900.000000,294000.000000,291110.000000,292900.000000,292900.000000,300
9643 2018-06-08,292300.000000,294540.000000,291645.000000,294055.000000,294055.000000,200
9644 2018-06-11,294600.000000,295302.000000,292770.000000,292770.000000,292770.000000,200
9645 2018-06-12,293450.000000,294190.000000,292370.000000,293005.000000,293005.000000,200
9646 2018-06-13,293100.000000,294020.000000,291825.000000,292769.000000,292769.000000,200
9647 2018-06-14,292800.000000,292800.000000,288978.000000,289670.000000,289670.000000,300
9648 2018-06-15,289600.000000,289600.000000,286200.000000,287626.000000,287626.000000,300
9649 2018-06-18,286100.000000,287850.000000,285700.000000,287600.000000,287600.000000,200
9650 2018-06-19,286450.000000,287164.000000,284800.000000,286700.000000,286700.000000,300
9651 2018-06-20,286780.000000,286780.000000,285000.000000,285000.000000,285000.000000,300
9652 2018-06-21,285300.000000,285800.000000,283600.000000,285000.000000,285000.000000,500
9653 2018-06-22,285900.000000,287310.000000,285401.000000,286541.000000,286541.000000,500
9654 2018-06-25,285000.000000,285705.000000,282500.000000,284640.000000,284640.000000,300
9655 2018-06-26,283200.000000,287000.000000,282400.000000,284500.000000,284500.000000,500
9656 2018-06-27,284500.000000,285700.000000,281600.000000,281600.000000,281600.000000,600
9657 2018-06-28,282950.000000,285625.000000,282000.000000,284920.000000,284920.000000,500
9658 2018-06-29,286700.000000,288080.000000,282000.000000,282040.000000,282040.000000,400
9659 2018-07-02,282050.000000,284501.000000,282050.000000,283800.000000,283800.000000,100
9660 2018-07-03,284900.000000,285000.000000,281600.000000,282000.000000,282000.000000,100
9661 2018-07-05,282400.000000,284203.000000,282140.000000,283635.000000,283635.000000,200
9662 2018-07-06,283140.000000,285406.000000,282840.000000,283700.000000,283700.000000,100
9663 2018-07-09,285000.000000,286720.000000,284515.000000,286720.000000,286720.000000,100
9664 2018-07-10,287499.000000,287770.000000,286070.000000,286385.000000,286385.000000,200
9665 2018-07-11,285500.000000,289500.000000,285010.000000,288481.000000,288481.000000,400
9666 2018-07-12,288550.000000,289800.000000,286161.000000,288000.000000,288000.000000,500
9667 2018-07-13,288000.000000,290100.000000,287221.000000,290000.000000,290000.000000,600
9668 2018-07-16,288800.000000,290920.000000,288800.000000,289000.000000,289000.000000,300
9669 2018-07-17,289220.000000,289800.000000,287560.000000,288500.000000,288500.000000,200
9670 2018-07-18,295060.000000,304100.000000,295060.000000,303210.000000,303210.000000,1000
9671 2018-07-19,303210.000000,303549.000000,298205.000000,299000.000000,299000.000000,300
9672 2018-07-20,298005.000000,299380.000000,298005.000000,299380.000000,299380.000000,200
9673 2018-07-23,298900.000000,301560.000000,298835.000000,300230.000000,300230.000000,500
9674 2018-07-24,300650.000000,303400.000000,300400.000000,300400.000000,300400.000000,200
9675 2018-07-25,300000.000000,300500.000000,297888.000000,299816.000000,299816.000000,200
9676 2018-07-26,300300.000000,302000.000000,300300.000000,300501.000000,300501.000000,200
9677 2018-07-27,300500.000000,302749.000000,300500.000000,302000.000000,302000.000000,300
9678 2018-07-30,301240.000000,304400.000000,301240.000000,303432.000000,303432.000000,400
9679 2018-07-31,303400.000000,303400.000000,301080.000000,301550.000000,301550.000000,500
9680 2018-08-01,302500.000000,303900.000000,300770.000000,301200.000000,301200.000000,200
9681 2018-08-02,300550.000000,302175.000000,299000.000000,301160.000000,301160.000000,200
9682 2018-08-03,302300.000000,304990.000000,301720.000000,304671.000000,304671.000000,300
9683 2018-08-06,309000.000000,315015.000000,308600.000000,311806.000000,311806.000000,700
9684 2018-08-07,313950.000000,317100.000000,313950.000000,315600.000000,315600.000000,500
9685 2018-08-08,315550.000000,316599.000000,314376.000000,315300.000000,315300.000000,200
9686 2018-08-09,315400.000000,316575.000000,315000.000000,315100.000000,315100.000000,100
9687 2018-08-10,313799.000000,313799.000000,310540.000000,312000.000000,312000.000000,200
9688 2018-08-13,311200.000000,312750.000000,309983.000000,310230.000000,310230.000000,200
9689 2018-08-14,310745.000000,312108.000000,310250.000000,310815.000000,310815.000000,100
9690 2018-08-15,310000.000000,311300.000000,308000.000000,309050.000000,309050.000000,100
9691 2018-08-16,310120.000000,313195.000000,309950.000000,313000.000000,313000.000000,200
9692 2018-08-17,312975.000000,314290.000000,312260.000000,313465.000000,313465.000000,200
9693 2018-08-20,313465.000000,315535.000000,313465.000000,314060.000000,314060.000000,100
9694 2018-08-21,314950.000000,315600.000000,313725.000000,313725.000000,313725.000000,200
9695 2018-08-22,313250.000000,313250.000000,311960.000000,312400.000000,312400.000000,100
9696 2018-08-23,312300.000000,312930.000000,311710.000000,311983.000000,311983.000000,100
9697 2018-08-24,312150.000000,313640.000000,312150.000000,312850.000000,312850.000000,200
9698 2018-08-27,314250.000000,317500.000000,314250.000000,316200.000000,316200.000000,200
9699 2018-08-28,316700.000000,317730.000000,316110.000000,317124.000000,317124.000000,300
9700 2018-08-29,317850.000000,317850.000000,316320.000000,317505.000000,317505.000000,200
9701 2018-08-30,317000.000000,317450.000000,315880.000000,317000.000000,317000.000000,400
9702 2018-08-31,316900.000000,316900.000000,315000.000000,315800.000000,315800.000000,500
9703 2018-09-04,315800.000000,317250.000000,315000.000000,317250.000000,317250.000000,200
9704 2018-09-05,316500.000000,319950.000000,316123.000000,319920.000000,319920.000000,300
9705 2018-09-06,318500.000000,321175.000000,318500.000000,320035.000000,320035.000000,400
9706 2018-09-07,320000.000000,322743.000000,320000.000000,321700.000000,321700.000000,300
9707 2018-09-10,322200.000000,324995.000000,322105.000000,322560.000000,322560.000000,300
9708 2018-09-11,321200.000000,324420.000000,320070.000000,323242.000000,323242.000000,200
9709 2018-09-12,321750.000000,323420.000000,321750.000000,322340.000000,322340.000000,200
9710 2018-09-13,322700.000000,323455.000000,321575.000000,321575.000000,321575.000000,300
9711 2018-09-14,323980.000000,324999.000000,323276.000000,324999.000000,324999.000000,200
9712 2018-09-17,325040.000000,325666.000000,323836.000000,324575.000000,324575.000000,200
9713 2018-09-18,325000.000000,327820.000000,324945.000000,327436.000000,327436.000000,500
9714 2018-09-19,326400.000000,332000.000000,326400.000000,332000.000000,332000.000000,600
9715 2018-09-20,332300.000000,334560.000000,332300.000000,333415.000000,333415.000000,300
9716 2018-09-21,333780.000000,333860.000000,331015.000000,331336.000000,331336.000000,400
9717 2018-09-24,330300.000000,330990.000000,326940.000000,327840.000000,327840.000000,300
9718 2018-09-25,328101.000000,328500.000000,326280.000000,328500.000000,328500.000000,200
9719 2018-09-26,328100.000000,328100.000000,324286.000000,324286.000000,324286.000000,300
9720 2018-09-27,324401.000000,326500.000000,323112.000000,324731.000000,324731.000000,300
9721 2018-09-28,324500.000000,324500.000000,320000.000000,320000.000000,320000.000000,400
9722 2018-10-01,323165.000000,324100.000000,320910.000000,321930.000000,321930.000000,500
9723 2018-10-02,321280.000000,323330.000000,321150.000000,322900.000000,322900.000000,200
9724 2018-10-03,323175.000000,326506.000000,323175.000000,323878.000000,323878.000000,400
9725 2018-10-04,324325.000000,328410.000000,324325.000000,327900.000000,327900.000000,200
9726 2018-10-05,328700.000000,330120.000000,328190.000000,329500.000000,329500.000000,200
9727 2018-10-08,329150.000000,334070.000000,329150.000000,333337.000000,333337.000000,200
9728 2018-10-09,332700.000000,335900.000000,331800.000000,335630.000000,335630.000000,500
9729 2018-10-10,334830.000000,335441.000000,319100.000000,319100.000000,319100.000000,500
9730 2018-10-11,316110.000000,317990.000000,305000.000000,308000.000000,308000.000000,800
9731 2018-10-12,314200.000000,314590.000000,306375.000000,310000.000000,310000.000000,400
9732 2018-10-15,310000.000000,310000.000000,307205.000000,308000.000000,308000.000000,300
9733 2018-10-16,310750.000000,316000.000000,309750.000000,314750.000000,314750.000000,300
9734 2018-10-17,314500.000000,317500.000000,311296.000000,315200.000000,315200.000000,400
9735 2018-10-18,316100.000000,316889.000000,311000.000000,313200.000000,313200.000000,200
9736 2018-10-19,313200.000000,316180.000000,312264.000000,314477.000000,314477.000000,400
9737 2018-10-22,315150.000000,315150.000000,309080.000000,309080.000000,309080.000000,300
9738 2018-10-23,304899.000000,307915.000000,302861.000000,305100.000000,305100.000000,400
9739 2018-10-24,305003.000000,306000.000000,299381.000000,299995.000000,299995.000000,400
9740 2018-10-25,302000.000000,305050.000000,300430.000000,302231.000000,302231.000000,400
9741 2018-10-26,299995.000000,300605.000000,296003.000000,296805.000000,296805.000000,600
9742 2018-10-29,302500.000000,306864.000000,297000.000000,300000.000000,300000.000000,400
9743 2018-10-30,300300.000000,305579.000000,298480.000000,305579.000000,305579.000000,400
9744 2018-10-31,309180.000000,312010.000000,307090.000000,307705.000000,307705.000000,300
9745 2018-11-01,308007.000000,309199.000000,306001.000000,308366.000000,308366.000000,200
9746 2018-11-02,312150.000000,313015.000000,305250.000000,308411.000000,308411.000000,200
9747 2018-11-05,318880.000000,326047.000000,318880.000000,323935.000000,323935.000000,600
9748 2018-11-06,325945.000000,327600.000000,324885.000000,327050.000000,327050.000000,300
9749 2018-11-07,330000.000000,332222.000000,326600.000000,331391.000000,331391.000000,300
9750 2018-11-08,331400.000000,335109.000000,330980.000000,333200.000000,333200.000000,400
9751 2018-11-09,331840.000000,331940.000000,327510.000000,329665.000000,329665.000000,100
9752 2018-11-12,328930.000000,329065.000000,322980.000000,323040.000000,323040.000000,200
9753 2018-11-13,323105.000000,328408.000000,323105.000000,326700.000000,326700.000000,300
9754 2018-11-14,329080.000000,330450.000000,321000.000000,323700.000000,323700.000000,300
9755 2018-11-15,322770.000000,326300.000000,318120.000000,326300.000000,326300.000000,200
9756 2018-11-16,326000.000000,330526.000000,323800.000000,328350.000000,328350.000000,200
9757 2018-11-19,327000.000000,327025.000000,322960.000000,326706.000000,326706.000000,200
9758 2018-11-20,322710.000000,323010.000000,315623.000000,315970.000000,315970.000000,400
9759 2018-11-21,316300.000000,320396.000000,316000.000000,316301.000000,316301.000000,100
9760 2018-11-23,315000.000000,315000.000000,310340.000000,310340.000000,310340.000000,100
9761 2018-11-26,313700.000000,316430.000000,313135.000000,316040.000000,316040.000000,200
9762 2018-11-27,315420.000000,319100.000000,315420.000000,318696.000000,318696.000000,200
9763 2018-11-28,319150.000000,326450.000000,318745.000000,325000.000000,325000.000000,500
9764 2018-11-29,324750.000000,328900.000000,324200.000000,326481.000000,326481.000000,400
9765 2018-11-30,325125.000000,328550.000000,325125.000000,326000.000000,326000.000000,200
9766 2018-12-03,331500.000000,335041.000000,328580.000000,330921.000000,330921.000000,400
9767 2018-12-04,330200.000000,330200.000000,314929.000000,315000.000000,315000.000000,600
9768 2018-12-06,310550.000000,312150.000000,304500.000000,312000.000000,312000.000000,600
9769 2018-12-07,313250.000000,316280.000000,305850.000000,307674.000000,307674.000000,200
9770 2018-12-10,306200.000000,306990.000000,298101.000000,304600.000000,304600.000000,500
9771 2018-12-11,309499.000000,310697.000000,301234.000000,303226.000000,303226.000000,300
9772 2018-12-12,308000.000000,308272.000000,303400.000000,303600.000000,303600.000000,300
9773 2018-12-13,303700.000000,304955.000000,302310.000000,303750.000000,303750.000000,500
9774 2018-12-14,301554.000000,302406.000000,299440.000000,300320.000000,300320.000000,800
9775 2018-12-17,299120.000000,303150.000000,296000.000000,297000.000000,297000.000000,500
9776 2018-12-18,299030.000000,300540.000000,292524.000000,294500.000000,294500.000000,800
9777 2018-12-19,295000.000000,301000.000000,290627.000000,293040.000000,293040.000000,500
9778 2018-12-20,290425.000000,292975.000000,287485.000000,290100.000000,290100.000000,700
9779 2018-12-21,290000.000000,296100.000000,287800.000000,288000.000000,288000.000000,500
9780 2018-12-24,288000.000000,288000.000000,281000.000000,282640.000000,282640.000000,400
9781 2018-12-26,283250.000000,296745.000000,279410.000000,294850.000000,294850.000000,500
9782 2018-12-27,293000.000000,299800.000000,288000.000000,298500.000000,298500.000000,600
9783 2018-12-28,300005.000000,306900.000000,300005.000000,302600.000000,302600.000000,500
9784 2018-12-31,306000.000000,307479.000000,301618.000000,306000.000000,306000.000000,300