Date,Open,High,Low,Close,Volume 1983-03-21,8.97,9.03,8.81,9,528000 1983-03-22,8.72,8.97,8.5,8.5,332400 1983-03-23,8.5,8.81,8.47,8.72,442400 1983-03-24,8.72,8.78,8.66,8.78,412000 1983-03-25,8.91,9.06,8.75,8.88,216400 1983-03-28,8.85,9.03,8.66,8.69,503200 1983-03-29,8.6,8.85,8.35,8.44,788000 1983-03-30,8.66,8.81,8.47,8.75,426800 1983-03-31,9,9.56,8.31,8.38,643600 1983-04-04,8.25,8.35,8,8.28,778800 1983-04-05,8.25,8.47,8.16,8.16,605600 1983-04-06,7.97,8.06,7.81,7.88,1033200 1983-04-07,7.84,7.94,7.75,7.94,888800 1983-04-08,8.03,8.16,7.88,8.16,510000 1983-04-11,8.28,8.47,8.22,8.41,732400 1983-04-12,8.41,8.53,8.38,8.44,736400 1983-04-13,8.85,9.19,8.56,8.97,1889200 1983-04-14,9.03,9.44,9.03,9.44,1137600 1983-04-15,9.44,9.53,9.35,9.41,796800 1983-04-18,9.37,9.47,9.19,9.25,764400 1983-04-19,9.19,9.25,9,9.1,367600 1983-04-20,9.38,9.62,9.12,9.62,1010000 1983-04-21,9.5,9.72,9.47,9.47,530000 1983-04-22,9.41,9.41,9.22,9.25,372000 1983-04-25,9.06,9.31,8.81,8.88,678000 1983-04-26,9.16,9.44,8.88,9.44,4800 1983-04-27,9.41,9.53,9.25,9.38,366400 1983-04-28,9.35,9.44,9.25,9.31,282000 1983-04-29,9.41,9.5,9.31,9.5,226800 1983-05-02,9.41,9.5,9.28,9.38,553200 1983-05-03,9.38,9.91,9.38,9.85,505200 1983-05-04,10.22,10.5,9.94,10.47,992000 1983-05-05,10.85,11.06,10.62,10.97,1370000 1983-05-06,11,11.6,10.94,11.47,784400 1983-05-09,11.25,11.38,11.16,11.31,807600 1983-05-10,11.31,11.44,11.31,11.44,888000 1983-05-11,11.38,11.44,11.25,11.28,376800 1983-05-12,11.25,11.28,10.88,10.97,399200 1983-05-13,10.97,11.6,10.97,11.53,407600 1983-05-16,11.41,11.47,11.25,11.31,603600 1983-05-17,11.38,11.47,11.25,11.31,326800 1983-05-18,11.25,11.47,11.25,11.35,452000 1983-05-19,11.28,11.38,11.12,11.19,411200 1983-05-20,11.38,11.75,11.38,11.75,626800 1983-05-23,11.97,12,11.72,11.97,458800 1983-05-24,12.12,12.66,12.06,12.6,971200 1983-05-25,12.97,13.25,12.88,13.1,1002000 1983-05-26,13.1,13.1,12.44,12.5,958000 1983-05-27,12.53,12.6,12.31,12.41,338000 1983-05-31,12.12,12.22,12.1,12.12,525600 1983-06-01,12.16,12.62,12.16,12.62,848000 1983-06-02,12.72,13.12,12.53,13.1,612400 1983-06-03,13.12,13.5,13.1,13.41,546800 1983-06-06,13.38,13.66,13.28,13.62,570000 1983-06-07,13.56,13.62,13.22,13.22,460800 1983-06-08,13.06,13.28,13.03,13.19,460000 1983-06-09,13.19,13.25,12.97,13.1,260000 1983-06-10,13.12,13.25,13.06,13.06,97600 1983-06-13,13.12,13.16,12.75,12.91,214400 1983-06-14,12.85,12.94,12.66,12.66,206400 1983-06-15,12.66,13.06,12.6,13.06,318800 1983-06-16,13.25,13.81,13.25,13.66,299200 1983-06-17,13.69,13.78,13.53,13.66,125600 1983-06-20,13.62,13.66,13.41,13.47,189200 1983-06-21,13.5,13.56,13.1,13.5,341200 1983-06-22,14.72,14.81,14.6,14.66,1052400 1983-06-23,14.75,16.66,14.69,15.81,1124400 1983-06-24,15.88,16.06,15.5,16.06,684800 1983-06-27,16.06,16.22,15.38,16.12,598800 1983-06-28,16.12,16.62,15.25,15.25,1044400 1983-06-29,15.56,15.88,15.25,15.85,1026400 1983-06-30,15.94,16.22,15.91,16.12,628800 1983-07-01,16.19,16.19,15.91,16.16,187600 1983-07-05,15.94,15.94,15.47,15.78,489200 1983-07-06,15.72,15.94,15.66,15.91,348000 1983-07-07,15.91,16.19,15.78,16.06,287600 1983-07-08,16.06,16.12,15.88,15.88,517600 1983-07-11,15.81,16.22,15.81,16.22,470800 1983-07-12,16.28,16.41,15.81,15.91,362400 1983-07-13,15.69,15.75,14.78,15.44,545600 1983-07-14,15.44,15.48,14.72,14.75,761200 1983-07-15,14.75,14.81,14.25,14.44,426800 1983-07-18,14.31,14.31,13.94,14.03,564400 1983-07-19,14.19,14.81,14.19,14.72,447600 1983-07-20,15.06,15.75,15,15.75,410800 1983-07-21,16.5,17.44,16.41,16.97,1469200 1983-07-22,16.51,16.91,16.12,16.28,488800 1983-07-25,16.16,16.47,16.12,16.47,296400 1983-07-26,16.47,16.84,16.41,16.56,520800 1983-07-27,16.66,16.69,15.85,15.97,450000 1983-07-28,15.91,15.94,14.78,14.85,378000 1983-07-29,14.6,14.88,14.53,14.88,579200 1983-08-01,14.75,15.22,14.75,15,751200 1983-08-02,15,15.12,14.66,14.66,240000 1983-08-03,14.69,14.78,14.38,14.5,620800 1983-08-04,14.56,14.56,13.94,14.19,339200 1983-08-05,14.25,14.41,14,14.19,419200 1983-08-08,14.1,14.1,13.88,14,246400 1983-08-09,13.88,13.94,13.03,13.38,1136800 1983-08-10,13.38,13.62,13.16,13.41,684800 1983-08-11,13.53,14.06,13.53,14,608800 1983-08-12,14.1,14.35,14.1,14.19,278800 1983-08-15,14.25,14.53,14.25,14.28,403200 1983-08-16,14.35,14.35,13.31,13.47,1093200 1983-08-17,13.5,13.6,13.28,13.53,340800 1983-08-18,13.56,13.62,13.31,13.31,208000 1983-08-19,13.31,13.69,13,13.69,415200 1983-08-22,13.94,14.1,12.85,12.97,619200 1983-08-23,13.12,13.94,13.12,13.75,343400 1983-08-24,13.88,14.44,13.31,13.5,580600 1983-08-25,13.62,14,13.31,13.69,339000 1983-08-26,13.88,14.81,13.75,14.62,484000 1983-08-29,14.38,15.38,14.12,15.38,627800 1983-08-30,15.38,15.62,15.06,15.31,569000 1983-08-31,15.25,15.88,15.12,15.88,613800 1983-09-01,16,16,15.25,15.44,461200 1983-09-02,15.44,16,15.44,16,443400 1983-09-06,16.5,16.94,16.25,16.44,885600 1983-09-07,16.44,16.5,15.81,16,591800 1983-09-08,16,16.38,15.62,16,563800 1983-09-09,16.07,16.07,15,15.19,612200 1983-09-12,15.88,15.88,14.56,14.62,675000 1983-09-13,14.5,14.75,14,14.69,941000 1983-09-14,14.44,14.69,14.25,14.38,504000 1983-09-15,14.38,15.12,14,14.88,687600 1983-09-16,14.81,15.56,14.81,15.25,395400 1983-09-19,15.44,16.19,15.31,16,419000 1983-09-20,16,16.38,15.69,15.75,468200 1983-09-21,15.75,15.88,15.62,15.75,469400 1983-09-22,15.81,16.25,15.75,16.12,1004000 1983-09-23,16.07,16.07,14.81,15.38,745600 1983-09-26,15.56,15.56,14.62,15,950600 1983-09-27,14.94,15.31,14.88,15.06,850600 1983-09-28,15.06,15.94,15.06,15.88,658200 1983-09-29,16.12,16.38,15.31,15.31,648400 1983-09-30,15.5,15.56,14.5,14.5,541000 1983-10-03,14.62,15,14.56,15,461800 1983-10-04,15.19,15.5,14.75,15.44,801600 1983-10-05,15.38,15.56,15.38,15.56,880400 1983-10-06,15.69,16.12,15.62,16.07,620600 1983-10-07,16.32,16.32,16.32,16.32,1586200 1983-10-10,16.12,16.82,16.07,16.82,830400 1983-10-11,16.32,16.62,15.81,15.81,752600 1983-10-12,15.81,16.19,15.5,15.62,401800 1983-10-13,15.69,15.88,15.5,15.81,407200 1983-10-14,15.88,16,15.69,16,213800 1983-10-17,16.25,16.57,16,16.44,553800 1983-10-18,16.32,16.5,15,15.06,524600 1983-10-19,14,15.12,14,15.06,2046200 1983-10-20,15.25,15.44,15.12,15.19,573800 1983-10-21,15.31,15.31,14.5,14.75,402400 1983-10-24,14.56,15.75,14.44,15.62,790000 1983-10-25,15.75,16.25,15.44,15.62,606600 1983-10-26,15.81,15.94,15.25,15.25,276000 1983-10-27,15.12,15.38,15.06,15.31,322400 1983-10-28,15.62,16.25,15.38,15.5,826000 1983-10-31,15.69,15.69,14.88,15,501200 1983-11-01,14.88,15,14.5,14.81,681000 1983-11-02,15,15.38,15,15.12,434600 1983-11-03,15,15.12,14.56,14.69,366200 1983-11-04,14.62,14.81,14.56,14.62,251000 1983-11-07,14.56,14.56,13.81,13.81,849600 1983-11-08,13.62,13.81,13.38,13.38,724600 1983-11-09,13.56,14.81,13.56,14.75,626000 1983-11-10,15.25,15.5,15.06,15.38,823400 1983-11-11,15.38,16.12,15.31,16.12,777600 1983-11-14,16.25,16.38,15.75,15.75,533200 1983-11-15,16,16.25,15.69,15.81,712600 1983-11-16,16,16,15.69,15.88,285400 1983-11-17,16.38,16.38,16.38,16.38,724000 1983-11-18,16.38,16.82,16.12,16.75,518800 1983-11-21,16.82,17.12,16.62,17.07,581000 1983-11-22,17.25,17.25,16.44,16.5,411200 1983-11-23,16.44,16.44,16,16.32,300000 1983-11-25,16.25,16.88,16.25,16.69,144400 1983-11-28,16.69,16.82,16.57,16.69,121600 1983-11-29,16.69,17.75,16.62,17.69,850000 1983-11-30,17.69,17.69,16.75,17,549000 1983-12-01,16.94,17.19,16.69,16.82,508400 1983-12-02,16.75,16.88,16.44,16.88,1628800 1983-12-05,16.82,16.82,16.44,16.69,253400 1983-12-06,16.62,16.82,16.32,16.82,266800 1983-12-07,16.62,17.25,16.5,17.19,426000 1983-12-08,17.12,17.38,16.5,16.57,564400 1983-12-09,16.57,16.75,16.12,16.38,1305000 1983-12-12,16.38,16.62,16.25,16.62,428200 1983-12-13,16.75,17,16.5,16.5,644400 1983-12-14,16.62,16.69,16,16.12,574400 1983-12-15,16.12,16.32,16,16.19,561000 1983-12-16,16,16.19,15.81,16,727200 1983-12-19,16.19,16.44,16,16.07,227800 1983-12-20,16.19,16.38,16.12,16.32,225600 1983-12-21,16.5,16.62,15.75,15.94,616200 1983-12-22,15.94,16.5,15.88,16.12,491000 1983-12-23,16.07,16.25,16.07,16.19,210000 1983-12-27,16.25,16.57,16.25,16.57,143800 1983-12-28,16.57,16.57,16.25,16.38,118800 1983-12-29,16.62,17.12,16.38,16.82,719600 1983-12-30,16.94,17.12,16.82,16.82,250400 1984-01-03,16.82,17.12,16.75,16.88,342200 1984-01-04,16.88,17.57,16.82,17.57,655000 1984-01-05,17.82,18.12,17.5,17.75,1706600 1984-01-06,17.75,18.44,17.62,18,923200 1984-01-09,18.5,18.75,18.19,18.38,1097200 1984-01-10,18.44,18.5,17.82,17.94,768400 1984-01-11,17.88,18,17.5,17.82,537800 1984-01-12,17.82,18.62,17.69,18.38,1710400 1984-01-13,18.75,18.75,18,18,1543200 1984-01-16,18.07,18.57,17.88,18,355400 1984-01-17,17.82,18.38,17.82,18.38,326800 1984-01-18,18.38,18.38,17.88,17.88,559000 1984-01-19,17.94,18.12,17.88,18.12,500000 1984-01-20,18.12,18.12,17.57,17.62,490000 1984-01-23,17.5,17.5,17.12,17.19,721800 1984-01-24,17.12,17.57,17.12,17.32,412800 1984-01-25,17.32,17.5,16.5,16.62,447400 1984-01-26,16.5,16.75,15.25,15.62,1935600 1984-01-27,15.38,15.38,14.5,15.06,1082200 1984-01-30,15.12,15.12,14,14.5,1653400 1984-01-31,14.62,14.69,14.12,14.38,1052600 1984-02-01,14.56,14.75,13.88,14.19,1261800 1984-02-02,14.25,14.69,13.81,14.56,1744400 1984-02-03,14.56,14.56,14,14.25,639000 1984-02-06,14,14.19,13.25,13.38,890000 1984-02-07,13.69,14.12,13.19,13.88,882600 1984-02-08,13.94,14,12.75,13,961200 1984-02-09,12.88,13.94,12.56,13.5,1410400 1984-02-10,13.62,13.75,12.81,13.19,1304400 1984-02-13,13.25,13.38,12.81,13.38,608200 1984-02-14,13.5,13.94,13.44,13.94,401000 1984-02-15,13.94,13.94,13.56,13.69,420400 1984-02-16,13.69,14.06,13.5,13.81,522400 1984-02-17,13.56,13.94,13.5,13.5,445400 1984-02-21,13.62,13.94,13.56,13.88,327200 1984-02-22,14,14.19,13.81,13.94,542400 1984-02-23,13.81,13.81,13,13.5,630400 1984-02-24,13.62,14.94,13.62,14.88,765600 1984-02-27,15,15.12,14.56,14.88,653200 1984-02-28,14.75,14.75,14,14.19,965600 1984-02-29,14.25,14.5,13.88,14.12,478800 1984-03-01,14.19,14.75,14.12,14.56,672800 1984-03-02,14.88,15.25,14.38,14.5,1162800 1984-03-05,14.62,14.69,14.31,14.62,150600 1984-03-06,14.5,14.69,13.62,13.75,459600 1984-03-07,13.44,13.62,13.19,13.56,1070600 1984-03-08,13.5,14.06,13.5,13.75,473400 1984-03-09,13.81,13.81,13.5,13.75,547800 1984-03-12,13.94,14.69,13.94,14.62,565600 1984-03-13,14.88,15.38,14.81,15,1346200 1984-03-14,14.94,15.25,14.94,14.94,835600 1984-03-15,14.94,15.06,14.81,14.94,476000 1984-03-16,15.88,15.88,15.12,15.25,967200 1984-03-19,15.12,15.12,14.75,14.88,400000 1984-03-20,15,15.19,14.75,14.88,630000 1984-03-21,14.75,14.81,14.44,14.44,523200 1984-03-22,14.31,14.38,14.06,14.06,363800 1984-03-23,14.19,14.31,13.81,13.94,364400 1984-03-26,13.81,14.19,13.62,14.12,481000 1984-03-27,14.12,14.38,14,14.12,474600 1984-03-28,14.12,14.81,14.12,14.81,526800 1984-03-29,14.81,14.81,14.5,14.56,196800 1984-03-30,14.38,14.44,14.25,14.25,340600 1984-04-02,14.62,14.81,14.44,14.62,1226800 1984-04-03,14.56,14.81,14.25,14.44,685600 1984-04-04,14.44,14.62,13.75,13.81,862600 1984-04-05,13.88,14,13.38,13.38,864600 1984-04-06,13.62,14.38,13.5,13.88,1221200 1984-04-09,14,14.25,13.94,14.25,677600 1984-04-10,14.5,14.69,14.44,14.56,551600 1984-04-11,14.5,14.75,14.31,14.31,648800 1984-04-12,14.44,15.38,14,15.38,927600 1984-04-13,15.25,15.69,15.12,15.25,1397400 1984-04-16,15.19,15.94,14.94,15.88,1089600 1984-04-17,16,16.5,15.81,16.19,1988800 1984-04-18,16.38,16.69,15.88,16.07,1090600 1984-04-19,16.07,16.12,15.75,16.12,951800 1984-04-23,16.07,16.5,16.07,16.12,903400 1984-04-24,16.12,16.19,15.69,15.88,1051600 1984-04-25,15.94,16.32,15.81,16.19,684400 1984-04-26,16.32,16.82,16.32,16.75,1037600 1984-04-27,16.75,17.25,16.62,17.12,1323200 1984-04-30,17.19,17.44,17.07,17.19,941600 1984-05-01,17.25,17.44,17.07,17.38,726000 1984-05-02,17.32,17.69,17.12,17.32,894000 1984-05-03,17.25,17.44,16.69,17,782200 1984-05-04,16.88,16.94,16,16.12,1150400 1984-05-07,16,16.19,15.88,16.07,653200 1984-05-08,16.12,16.62,16,16.62,644000 1984-05-09,16.57,16.88,16.44,16.62,1161600 1984-05-10,16.62,16.88,16.5,16.69,723200 1984-05-11,16.57,16.62,16.25,16.57,572400 1984-05-14,16.44,16.62,16.25,16.62,442200 1984-05-15,16.5,16.94,16.38,16.82,726000 1984-05-16,16.75,16.88,16.44,16.44,288400 1984-05-17,16.25,16.32,15.62,15.75,788200 1984-05-18,15.62,15.75,15.25,15.5,729000 1984-05-21,15.44,15.69,15,15.19,940000 1984-05-22,15.19,15.38,14.81,15.38,466200 1984-05-23,15.44,15.69,15.31,15.44,488800 1984-05-24,15.38,15.44,14.75,15.25,996200 1984-05-25,15.06,15.56,15.06,15.44,451800 1984-05-29,15.62,15.69,15.19,15.31,285400 1984-05-30,15.38,16.38,14.81,15.75,1185400 1984-05-31,15.75,16,15.38,15.81,570600 1984-06-01,16,16.25,15.94,16.19,762200 1984-06-04,16.38,16.5,15.88,15.94,761600 1984-06-05,15.88,16.19,15.69,16,796200 1984-06-06,16,16.5,15.88,16.5,447800 1984-06-07,16.32,16.62,16.12,16.57,546000 1984-06-08,16.38,16.57,16.25,16.32,301600 1984-06-11,16.25,16.38,15.5,15.62,619400 1984-06-12,15.25,15.56,15,15.56,545600 1984-06-13,15.81,15.88,15.25,15.38,502200 1984-06-14,15.25,15.25,14.06,14.25,3394000 1984-06-15,14.5,14.69,14.25,14.69,847800 1984-06-18,14.69,15.5,14.5,15.5,940600 1984-06-19,15.5,15.69,15.25,15.25,886600 1984-06-20,15,16,14.94,16,1026000 1984-06-21,16,16.44,15.88,15.94,1876000 1984-06-22,15.94,16.32,15.62,16,848200 1984-06-25,16.07,16.19,15.75,15.75,328800 1984-06-26,15.75,15.75,15,15.06,885000 1984-06-27,15.25,15.38,14.81,15,891800 1984-06-28,15,15.5,15,15.38,522400 1984-06-29,15.5,15.81,15.38,15.38,440000 1984-07-02,15.38,15.5,15.06,15.19,406200 1984-07-03,15.31,15.5,15.25,15.44,327200 1984-07-05,15.31,15.44,15.12,15.12,254400 1984-07-06,15.25,15.62,14.94,15.25,841200 1984-07-09,15.31,15.56,15.19,15.44,689000 1984-07-10,15.5,15.81,15.5,15.56,874400 1984-07-11,15.56,15.75,15.12,15.12,705000 1984-07-12,15.25,15.25,14,14.56,1729000 1984-07-13,14.88,14.88,14.56,14.75,942600 1984-07-16,14.75,14.94,14.38,14.94,540000 1984-07-17,14.88,15.06,14.75,14.88,546800 1984-07-18,14.94,15,14.56,14.75,942800 1984-07-19,14.62,14.62,13.19,13.31,1940000 1984-07-20,13.5,13.75,13.25,13.31,1334400 1984-07-23,13.06,13.31,12.94,13.12,901200 1984-07-24,13.25,13.44,12.69,12.81,497800 1984-07-25,12.75,13.62,12.56,13.44,989400 1984-07-26,13.69,14.19,13.56,14.12,805400 1984-07-27,14.12,14.88,14.12,14.75,1004600 1984-07-30,14.69,14.88,14.06,14.12,344400 1984-07-31,14.12,14.62,14.12,14.5,436000 1984-08-01,14.5,15.31,14.5,15.31,1012200 1984-08-02,15.56,16.07,15.44,15.88,1727800 1984-08-03,18.32,18.32,16.88,17.57,4926200 1984-08-06,17.62,18.07,17.32,17.62,2303200 1984-08-07,17.44,17.94,17.12,17.69,1344600 1984-08-08,17.75,17.88,17.32,17.32,1073200 1984-08-09,17.32,19,17.25,18.88,2126200 1984-08-10,19.12,19.25,18.12,18.19,2220000 1984-08-13,18.12,19.12,18,19,885000 1984-08-14,19,19.12,18.38,18.44,869600 1984-08-15,18.32,18.75,18.12,18.5,1061800 1984-08-16,18.57,19.38,18.57,19.07,1228800 1984-08-17,19.38,19.44,19.12,19.38,986600 1984-08-20,19.32,19.57,19.19,19.57,720000 1984-08-21,19.5,20.25,19.5,20.25,1619600 1984-08-22,20.12,20.32,19.57,19.75,1054600 1984-08-23,19.75,20.5,19.69,20.5,885400 1984-08-24,20.38,20.57,20.12,20.38,765400 1984-08-27,20.12,20.12,19.75,20,602200 1984-08-28,20,20.25,20,20.19,622200 1984-08-29,20.25,20.44,20.25,20.32,470000 1984-08-30,20.25,20.38,19.94,19.94,432200 1984-08-31,19.62,19.88,19.38,19.69,495600 1984-09-04,19.5,19.57,19.12,19.44,387400 1984-09-05,19.32,19.62,19.19,19.57,365600 1984-09-06,19.69,19.88,19.62,19.75,465600 1984-09-07,19.69,19.75,18.69,19.07,721000 1984-09-10,18.82,19.19,18.32,19,1391200 1984-09-11,19.32,19.69,19.19,19.38,846200 1984-09-12,19.32,19.44,18.5,18.75,846000 1984-09-13,18.69,19.44,18,19.44,2309400 1984-09-14,19.75,20,19.5,19.75,1401200 1984-09-17,19.69,20.19,19.69,20.12,695400 1984-09-18,19.88,19.88,19.5,19.62,896600 1984-09-19,19.57,19.57,18.19,18.5,1203200 1984-09-20,18.5,18.82,18.25,18.75,1449600 1984-09-21,18.75,19.12,18.57,18.62,992200 1984-09-24,18.57,18.69,18.32,18.32,560400 1984-09-25,18.38,18.38,18.12,18.32,493200 1984-09-26,18.38,18.57,17.75,17.88,944600 1984-09-27,17.25,17.69,17.19,17.57,2226200 1984-09-28,17.44,17.75,17.25,17.38,732600 1984-10-01,17.12,17.25,16.75,16.82,472400 1984-10-02,16.82,17.19,16.5,16.5,836600 1984-10-03,16.5,17.38,16.19,17.25,1501000 1984-10-04,17.25,17.69,17.12,17.32,799400 1984-10-05,17.12,17.25,16.5,16.57,1556600 1984-10-08,16.57,16.62,16,16.25,1122200 1984-10-09,16.69,16.69,16.32,16.5,1022200 1984-10-10,16.69,17.88,16.5,17.82,1539000 1984-10-11,17.62,17.62,17,17.19,1749400 1984-10-12,17.19,17.62,17.19,17.38,1028400 1984-10-15,17.38,17.94,17.38,17.82,892800 1984-10-16,17.82,17.82,17.44,17.5,563400 1984-10-17,17.38,17.44,17.12,17.32,726800 1984-10-18,17.32,18.32,17.32,18.32,1438200 1984-10-19,18.69,18.69,17.88,18.07,1609600 1984-10-22,18,18.25,17.69,17.75,507400 1984-10-23,17.94,18.38,17.88,18.32,832600 1984-10-24,18.25,18.44,17.62,17.75,1364600 1984-10-25,17.62,17.62,16.44,16.57,2368200 1984-10-26,15.5,15.75,15.31,15.56,3152600 1984-10-29,15.62,16,15.56,15.62,720400 1984-10-30,15.75,16.32,15.75,16.19,996200 1984-10-31,16.25,16.32,16,16,631000 1984-11-01,16.12,16.19,15.25,15.31,1145400 1984-11-02,15.44,15.44,14.56,14.81,2838800 1984-11-05,14.88,15.19,14.69,15.19,1210600 1984-11-06,15.19,15.75,15.19,15.75,1192200 1984-11-07,15.69,15.69,15.31,15.5,1423800 1984-11-08,15.38,15.81,15.19,15.75,955600 1984-11-09,16,16.07,15.5,15.56,807600 1984-11-12,15.56,15.62,15.31,15.62,661200 1984-11-13,15.44,15.5,15.19,15.19,997600 1984-11-14,15.12,15.25,14.81,15,1083800 1984-11-15,14.88,15.12,14.75,14.88,1207200 1984-11-16,14.88,15,14.56,14.56,614400 1984-11-19,14.56,14.69,14.31,14.5,890600 1984-11-20,14.69,14.81,14.5,14.69,666200 1984-11-21,14.56,14.56,13.69,14.31,1509000 1984-11-23,14.31,14.5,14.06,14.06,505400 1984-11-26,14.25,14.5,14.12,14.25,874600 1984-11-27,14.25,14.44,14.06,14.06,1204400 1984-11-28,13.81,13.88,13.5,13.5,983400 1984-11-29,13.5,13.81,13.31,13.81,869000 1984-11-30,13.62,14.06,13.62,13.88,476600 1984-12-03,13.75,14.12,13.5,14.12,327800 1984-12-04,14,14.44,14,14.25,901800 1984-12-05,14.12,14.25,13.88,14.12,875000 1984-12-06,14.06,14.81,14.06,14.5,1200000 1984-12-07,14.62,14.88,14.44,14.44,981800 1984-12-10,14.25,14.31,13.75,13.81,919600 1984-12-11,13.81,13.88,13.12,13.5,839400 1984-12-12,13.5,13.56,13.31,13.44,674000 1984-12-13,13.38,13.44,12.69,12.75,1288400 1984-12-14,12.75,13.44,12.69,13,1181200 1984-12-17,12.94,13.06,12.75,13.06,576200 1984-12-18,13.31,14.19,13.31,14.19,1690600 1984-12-19,14.38,15.25,14.06,14.62,2985000 1984-12-20,14.38,14.56,14.19,14.25,1166800 1984-12-21,14.38,14.5,13.81,14.5,594000 1984-12-24,14.62,15,14.56,14.88,640600 1984-12-26,14.88,14.94,14.81,14.94,189000 1984-12-27,14.88,15.12,14.69,14.69,645600 1984-12-28,14.69,14.88,14.56,14.81,420600 1984-12-31,14.81,14.88,14.69,14.75,308200 1985-01-02,14.69,14.69,14.38,14.5,444600 1985-01-03,14.5,14.81,14.31,14.44,821800 1985-01-04,14.38,14.69,14.31,14.5,715600 1985-01-07,14.62,14.69,14.19,14.31,591000 1985-01-08,14.31,14.38,13.19,13.44,2028200 1985-01-09,13.56,14.5,13.56,14.19,1524400 1985-01-10,14.31,15,14.12,15,884000 1985-01-11,15.06,15.38,14.94,15.25,1964400 1985-01-14,15.38,16.25,15.38,16.12,1841000 1985-01-15,16.19,16.62,16.12,16.32,1941600 1985-01-16,16.38,16.5,16.12,16.38,1459000 1985-01-17,16.44,16.57,15.94,16,808200 1985-01-18,16.12,16.25,16,16.07,420400 1985-01-21,16.12,16.75,16.12,16.69,919000 1985-01-22,17,17.19,16.94,16.94,1768800 1985-01-23,16.94,17.57,16.82,17.5,1226600 1985-01-24,17.62,17.82,17.19,17.19,1408400 1985-01-25,17.25,17.57,17,17.38,1073400 1985-01-28,17.5,17.62,17.19,17.25,546800 1985-01-29,17.12,17.75,16.82,17.75,964000 1985-01-30,18,18.19,17.69,17.94,1418800 1985-01-31,17.82,17.82,17.38,17.57,1014600 1985-02-01,17.32,17.38,17.12,17.32,737600 1985-02-04,17.32,17.88,17.25,17.69,628400 1985-02-05,17.94,18.07,17.57,17.69,877800 1985-02-06,17.82,17.82,17.38,17.38,621600 1985-02-07,17.44,17.62,17.32,17.44,429600 1985-02-08,17.5,17.5,17.12,17.25,910000 1985-02-11,17.32,17.69,17.25,17.44,431000 1985-02-12,17.44,17.75,17.32,17.57,565000 1985-02-13,17.38,18,17.19,17.94,1386800 1985-02-14,17.82,17.94,17.19,17.19,856000 1985-02-15,17.07,17.25,16.25,16.57,1222200 1985-02-19,16.57,16.62,16.12,16.32,946800 1985-02-20,16.32,16.94,16.32,16.88,765400 1985-02-21,16.69,16.82,16.62,16.82,501600 1985-02-22,16.75,16.75,16.32,16.44,1118200 1985-02-25,16.32,16.32,15.81,16,948800 1985-02-26,16,16.88,16,16.75,814400 1985-02-27,16.62,16.94,16.38,16.5,996200 1985-02-28,16.44,16.69,16.44,16.62,291000 1985-03-01,16.69,17,16.62,16.69,782600 1985-03-04,16.82,16.82,16.19,16.25,703400 1985-03-05,16.32,16.44,15.94,16.19,1181600 1985-03-06,16.19,16.19,15.75,15.81,1009400 1985-03-07,15.69,16.12,15.62,15.88,716200 1985-03-08,15.88,16.19,15.88,16,673400 1985-03-11,16.07,16.19,15.94,16.07,503400 1985-03-12,16.12,16.44,16,16.25,444400 1985-03-13,16.38,16.38,15.5,15.5,1790400 1985-03-14,15.31,15.56,15.12,15.25,1384000 1985-03-15,15.06,15.5,15.06,15.25,742200 1985-03-18,15.5,15.75,15.44,15.62,823200 1985-03-19,15.81,16.82,15.75,16.69,724000 1985-03-20,16.82,16.82,16,16,1458400 1985-03-21,16.12,16.32,15.81,15.94,849000 1985-03-22,16,16.12,15.56,15.81,694000 1985-03-25,15.5,15.88,15.38,15.81,370400 1985-03-26,15.62,15.88,15.5,15.81,486200 1985-03-27,15.75,16.5,15.69,16.32,1024400 1985-03-28,16.44,16.75,16.38,16.5,1068400 1985-03-29,16.57,16.69,16.5,16.69,462800 1985-04-01,16.82,16.88,16.69,16.88,323800 1985-04-02,16.88,17,16.5,16.5,605400 1985-04-03,16.5,16.5,15.75,15.94,367400 1985-04-04,15.81,15.94,15.25,15.62,448400 1985-04-08,15.75,15.81,15.38,15.62,273200 1985-04-09,15.56,15.69,15.25,15.38,366000 1985-04-10,15.38,15.69,15.38,15.56,713400 1985-04-11,16,16.07,15.75,15.75,632400 1985-04-12,15.75,15.81,15.06,15.25,821600 1985-04-15,15.06,15.62,15.06,15.38,610400 1985-04-16,15.31,15.62,15.25,15.44,806200 1985-04-17,15.38,15.69,15.38,15.62,524600 1985-04-18,15.75,15.88,14.94,14.94,1146600 1985-04-19,14.94,15.06,14.62,15,959400 1985-04-22,14.94,15.12,14.25,14.31,1996600 1985-04-23,14.31,14.81,14,14.62,988400 1985-04-24,14.69,14.69,14.38,14.56,381200 1985-04-25,14.56,14.81,14.44,14.75,543400 1985-04-26,14.75,14.75,14.31,14.5,849000 1985-04-29,14.44,14.44,13.62,13.62,870600 1985-04-30,13.62,14,13.5,13.94,718800 1985-05-01,13.88,14.06,13.31,13.44,1164400 1985-05-02,13.5,13.75,13.5,13.69,653800 1985-05-03,13.88,14.06,13.75,14,678400 1985-05-06,13.69,13.75,13.38,13.38,462200 1985-05-07,13.44,14.12,13.25,13.94,1371800 1985-05-08,13.81,14.31,13.81,14.25,338800 1985-05-09,14.25,15,14.25,14.69,1267600 1985-05-10,15,15.12,14.75,15.12,1781600 1985-05-13,15.06,15.06,14.25,14.25,809000 1985-05-14,14.44,14.5,13.56,14,819400 1985-05-15,14,14.44,14,14.12,487800 1985-05-16,14.25,14.62,14.25,14.56,406200 1985-05-17,14.5,14.81,14.38,14.62,474000 1985-05-20,14.88,15,14.62,14.88,895600 1985-05-21,14.81,14.81,14.38,14.5,604000 1985-05-22,14.38,14.5,14.12,14.38,443400 1985-05-23,14.31,14.44,14.25,14.25,418400 1985-05-24,14.31,14.69,14.31,14.62,502200 1985-05-28,14.62,14.69,14.31,14.38,278400 1985-05-29,14.38,14.38,13.69,13.88,763800 1985-05-30,13.88,13.88,13,13.31,1635600 1985-05-31,13.31,13.69,13.25,13.25,959600 1985-06-03,13.31,13.44,12.69,13.06,851800 1985-06-04,13.06,13.38,12.81,13.31,1197800 1985-06-05,13.19,13.25,12.56,12.56,1228800 1985-06-06,12.25,13,12.06,13,1541000 1985-06-07,12.94,13.19,12.75,13.12,844400 1985-06-10,13,13.81,12.81,13.75,900600 1985-06-11,13.69,13.81,13.38,13.44,1508200 1985-06-12,13.31,13.38,12.94,13,1362200 1985-06-13,12.88,13,12.25,12.44,1765600 1985-06-14,12.38,12.38,11.62,12,1963200 1985-06-17,11.81,11.94,11.5,11.75,1088800 1985-06-18,11.88,11.94,11.06,11.31,918400 1985-06-19,11.31,11.88,11.19,11.5,2160000 1985-06-20,11.38,11.88,11.38,11.88,494400 1985-06-21,12.31,12.38,11.81,12.31,800000 1985-06-24,12.31,13.12,12.12,13,1328400 1985-06-25,13.12,13.5,12.81,12.88,1564600 1985-06-26,12.88,13.06,12.81,12.88,528200 1985-06-27,13,13.38,13,13.38,706200 1985-06-28,13.44,13.44,13,13,793800 1985-07-01,13.06,13.56,12.94,13.56,561000 1985-07-02,13.5,13.75,13.31,13.38,889600 1985-07-03,13.38,13.44,12.88,13,629000 1985-07-05,13.19,13.31,13.12,13.12,205400 1985-07-08,13.19,13.19,12.75,12.81,264400 1985-07-09,12.69,12.75,12.38,12.44,470400 1985-07-10,12.5,13.31,12.5,13.25,800400 1985-07-11,13.19,13.5,13,13.44,802600 1985-07-12,13.44,13.88,13.19,13.25,570600 1985-07-15,13.25,13.44,13,13,966800 1985-07-16,13.12,14,13.12,13.94,1230000 1985-07-17,14.44,15,14.31,14.5,2080000 1985-07-18,14.38,14.69,14.19,14.5,1124400 1985-07-19,14.38,14.88,14.38,14.88,1190600 1985-07-22,14.75,14.81,14.31,14.31,986800 1985-07-23,14.81,15.38,14.69,14.69,2180000 1985-07-24,14.69,15,14.56,14.75,826800 1985-07-25,14.69,15,14.56,14.88,756800 1985-07-26,14.75,15.06,14.75,14.94,889400 1985-07-29,15,15,14.44,14.5,547200 1985-07-30,14.44,14.88,14.44,14.56,855000 1985-07-31,14.56,14.94,14.56,14.88,746000 1985-08-01,15,15.38,15,15.19,925000 1985-08-02,15.25,15.44,15.12,15.25,597400 1985-08-05,15.06,15.06,14.69,14.88,543800 1985-08-06,14.88,14.94,14.44,14.5,909400 1985-08-07,14.44,14.75,14.44,14.62,492200 1985-08-08,14.56,14.94,14.56,14.88,622800 1985-08-09,14.88,14.88,14.38,14.44,701600 1985-08-12,14.38,14.38,13.62,13.88,1446000 1985-08-13,13.88,14.12,13.81,13.94,462400 1985-08-14,14.06,14.38,14,14.38,540400 1985-08-15,14.31,14.38,13.94,14,307800 1985-08-16,13.94,14.19,13.94,14.19,235000 1985-08-19,14.31,14.38,14.19,14.31,291200 1985-08-20,14.31,14.56,14.12,14.5,804400 1985-08-21,14.5,14.5,14.31,14.44,506200 1985-08-22,14.31,14.38,13.88,14,464400 1985-08-23,14,14,13.75,13.81,363800 1985-08-26,13.75,13.75,13.38,13.38,644400 1985-08-27,13.44,13.81,13.44,13.75,558200 1985-08-28,13.81,13.94,13.62,13.94,524000 1985-08-29,13.81,13.88,13.69,13.69,408800 1985-08-30,13.75,13.75,13.25,13.25,304400 1985-09-03,13.25,13.5,13.12,13.19,787200 1985-09-04,13.25,13.25,12.94,13.06,804400 1985-09-05,13.06,13.12,12.81,13,578200 1985-09-06,13.06,13.5,13.06,13.5,682600 1985-09-09,13.5,13.69,13.31,13.56,586600 1985-09-10,13.56,13.56,12.5,12.62,890400 1985-09-11,12.62,12.94,12.62,12.69,963200 1985-09-12,12.75,13.31,12.75,12.88,895400 1985-09-13,13,13.12,12.56,13.12,787600 1985-09-16,13.25,13.44,13.19,13.25,455600 1985-09-17,13.19,13.19,12.81,13,506800 1985-09-18,13,13.75,13,13.56,828800 1985-09-19,13.88,14.06,13.69,13.81,1415600 1985-09-20,13.81,13.81,13.38,13.5,676000 1985-09-23,14,14.12,13.5,13.5,787200 1985-09-24,13.5,13.62,13.06,13.12,405000 1985-09-25,13.12,13.19,12.81,13.12,410600 1985-09-26,13,13.44,12.94,13.44,540600 1985-09-30,13.44,13.5,12.88,13.12,445000 1985-10-01,13,13,12.62,12.94,689600 1985-10-02,12.94,12.94,12.12,12.12,1082800 1985-10-03,12.25,12.56,12.12,12.31,562400 1985-10-04,12.19,12.31,11.94,12.12,664000 1985-10-07,12.12,12.5,12.12,12.31,387200 1985-10-08,12.12,12.25,11.56,11.62,1566200 1985-10-09,12,12.31,11.62,11.62,770600 1985-10-10,11.69,11.94,11,11.94,1222600 1985-10-11,11.88,12.31,11.81,12.06,757800 1985-10-14,12.12,12.69,12.12,12.69,747800 1985-10-15,12.62,12.69,12.19,12.38,1028200 1985-10-16,12.38,12.62,12.19,12.62,323800 1985-10-17,12.56,12.56,12.25,12.38,1302800 1985-10-18,12.44,12.5,12.25,12.31,708200 1985-10-21,12.31,12.38,12.06,12.19,1164400 1985-10-22,12.25,12.56,12.12,12.31,1031000 1985-10-23,12.31,12.31,12.12,12.19,406200 1985-10-24,12.62,12.75,12.44,12.5,1546600 1985-10-25,12.5,12.5,12.06,12.06,641000 1985-10-28,11.81,11.88,11.62,11.81,925600 1985-10-29,11.88,12.12,11.81,11.94,601200 1985-10-30,12,12.06,11.62,11.75,841200 1985-10-31,11.81,11.81,11.62,11.69,366600 1985-11-01,11.75,12.06,11.69,12.06,442200 1985-11-04,11.88,11.88,11.44,11.5,696600 1985-11-05,11.38,11.69,11.38,11.62,814000 1985-11-06,11.69,12.38,11.69,12.38,1837400 1985-11-07,12.25,12.44,12.19,12.31,842200 1985-11-08,12.31,12.38,12.12,12.25,407800 1985-11-11,12.31,12.44,12.06,12.38,576800 1985-11-12,12.44,12.75,12.38,12.5,1726200 1985-11-13,12.5,12.62,12.38,12.5,371800 1985-11-14,12.5,12.94,12.5,12.94,904000 1985-11-15,12.81,13.25,12.75,13,1471200 1985-11-18,13,13.06,12.81,12.94,791800 1985-11-19,13.12,13.88,12.81,13.62,1945000 1985-11-20,13.81,13.81,13.31,13.31,1834000 1985-11-21,13.5,13.75,13.38,13.5,1129400 1985-11-22,13.44,13.56,13.38,13.5,724000 1985-11-25,13.38,13.38,13.12,13.19,325000 1985-11-26,13.25,13.5,13.25,13.38,484400 1985-11-27,13.38,13.81,13.38,13.75,1206600 1985-11-29,13.81,13.94,13.62,13.94,695600 1985-12-02,13.88,13.88,13.5,13.69,494400 1985-12-03,13.69,14.06,13.56,14.06,1105000 1985-12-04,14.06,14.81,14,14.75,1697400 1985-12-05,15,15.12,14.5,14.5,2140000 1985-12-06,14.5,14.94,14.44,14.94,721200 1985-12-09,15,15.19,14.88,15.06,893200 1985-12-10,15.12,15.38,15.06,15.19,799400 1985-12-11,15.19,15.56,15.12,15.38,996000 1985-12-12,15.25,15.38,14.69,14.94,1201800 1985-12-13,14.94,15.19,14.75,14.75,1129400 1985-12-16,14.88,15.19,14.81,14.88,1550400 1985-12-17,14.94,14.94,14.56,14.62,937200 1985-12-18,14.56,14.69,14.25,14.44,305400 1985-12-19,14.5,14.62,14.44,14.56,744000 1985-12-20,14.5,14.56,14.31,14.44,338800 1985-12-23,14.44,14.44,14.06,14.12,339400 1985-12-24,14,14.31,14,14.25,327800 1985-12-26,14.25,14.56,14.25,14.5,510600 1985-12-27,14.5,14.62,14.38,14.62,859600 1985-12-30,14.62,14.69,14.38,14.5,365600 1985-12-31,14.5,14.56,14.31,14.5,757600 1986-01-02,14.44,14.62,14.31,14.44,549600 1986-01-03,14.38,14.44,14.19,14.38,403400 1986-01-06,14.44,14.44,13.88,14,546600 1986-01-07,14.12,14.56,14.12,14.5,1051800 1986-01-08,14.44,14.44,13.38,13.44,628400 1986-01-09,13.62,13.81,13.5,13.75,729400 1986-01-10,13.81,13.94,13.44,13.5,603200 1986-01-13,13.38,13.38,13.19,13.38,451200 1986-01-14,13.69,13.81,13.62,13.81,588400 1986-01-15,13.75,14.12,13.69,14,689600 1986-01-16,14,14.31,13.75,14.19,558800 1986-01-17,14.5,14.69,14.44,14.5,1729400 1986-01-20,14.44,14.88,14.31,14.75,938800 1986-01-21,14.69,14.88,14.31,14.5,771200 1986-01-22,14.38,14.62,13.94,14,699600 1986-01-23,14.12,14.38,13.94,14.12,706000 1986-01-24,14.06,14.56,14.06,14.56,644000 1986-01-27,14.56,14.62,14.06,14.12,410400 1986-01-28,14.31,14.5,14.12,14.5,426000 1986-01-29,14.5,14.5,14.12,14.12,405600 1986-01-30,14.25,14.25,13.94,14,247200 1986-01-31,14.06,14.12,13.44,13.69,1220000 1986-02-03,13.62,13.69,13.44,13.56,868400 1986-02-04,13.88,14.19,13.75,14.06,1149000 1986-02-05,14.25,14.56,14.25,14.44,2298800 1986-02-06,14.5,14.69,14.5,14.62,2040000 1986-02-07,14.38,15.12,14.31,14.88,2620000 1986-02-10,14.94,15.31,14.94,15.25,1371000 1986-02-11,15.06,15.88,15.06,15.69,2480000 1986-02-12,15.88,16.12,15.62,15.88,1548400 1986-02-13,16,16,15.44,15.56,828800 1986-02-14,15.75,15.81,15.38,15.38,562400 1986-02-18,15.44,16.07,15.38,15.94,1049000 1986-02-19,16,16.25,15.75,15.88,910400 1986-02-20,15.94,16.12,15.81,16.12,478400 1986-02-21,16.12,16.44,16.12,16.25,598400 1986-02-24,16.32,16.38,16.07,16.07,650600 1986-02-25,16.12,16.12,15.75,15.81,560000 1986-02-26,15.81,15.88,15.56,15.62,582800 1986-02-27,15.75,15.94,15.38,15.88,629000 1986-02-28,15.94,16.12,15.56,15.56,473200 1986-03-03,15.44,15.56,15.06,15.12,502200 1986-03-04,15.25,15.38,15.06,15.12,921800 1986-03-05,15,15.19,14.81,15.19,1007800 1986-03-06,15.19,15.25,14.88,15,407400 1986-03-07,14.88,14.94,14.44,14.62,862600 1986-03-10,14.56,15.12,14.5,15.06,522800 1986-03-11,15.25,16,15.06,16,1034000 1986-03-12,16.19,16.75,15.81,15.88,1131600 1986-03-13,15.94,16,15.75,15.88,821200 1986-03-14,15.94,16,14.62,14.62,541000 1986-03-17,15.56,15.81,15.5,15.81,412200 1986-03-18,15.62,15.81,15.56,15.69,373400 1986-03-19,15.81,15.94,15.19,15.31,527200 1986-03-20,15.25,15.62,15.19,15.19,728200 1986-03-21,15.25,15.31,14.81,14.88,613200 1986-03-24,14.94,15.19,14.88,15.19,525000 1986-03-25,15.06,15.12,14.88,15.06,392800 1986-03-26,15.06,15.06,14.75,14.75,505400 1986-03-27,14.88,15,14.31,14.62,1248400 1986-03-31,14.5,14.5,14.06,14.25,837200 1986-04-01,14.25,14.38,13.75,13.75,828200 1986-04-02,13.81,13.88,13.5,13.88,1184600 1986-04-03,14.12,14.38,13.81,13.81,791000 1986-04-04,13.88,14.12,13.81,13.94,311000 1986-04-07,13.94,14.31,13.88,14.25,601800 1986-04-08,14.31,14.56,14.12,14.5,864400 1986-04-09,14.62,14.69,14.12,14.38,733400 1986-04-10,14.44,15.25,14.44,15,1002800 1986-04-11,15.25,15.62,15,15.12,1447400 1986-04-14,15,15.44,14.88,15.25,766000 1986-04-15,15.12,15.12,14.88,14.94,436000 1986-04-16,15.12,15.31,15.06,15.19,614000 1986-04-17,15.19,15.19,14.88,15,565600 1986-04-18,15,15,14.81,15,1015600 1986-04-21,15.12,15.12,14.94,15.06,970400 1986-04-22,15.06,15.06,14.81,14.88,491000 1986-04-23,14.81,14.94,14.75,14.81,740400 1986-04-24,14.81,15.44,14.81,15.31,1480600 1986-04-25,15.5,15.69,15.31,15.44,1084400 1986-04-28,15.56,15.75,15.12,15.12,686200 1986-04-29,15.06,15.25,14.56,14.75,1110000 1986-04-30,14.69,14.75,14.12,14.19,701800 1986-05-01,14.12,14.56,14,14.44,807600 1986-05-02,14.06,14.44,14,14.06,468400 1986-05-05,14.06,14.31,14.06,14.19,509000 1986-05-06,14.38,14.44,14.19,14.31,743800 1986-05-07,14.25,14.25,13.62,14,789400 1986-05-08,14,14,13.69,13.75,468800 1986-05-09,13.69,14.25,13.62,14.12,1207600 1986-05-12,14.19,14.25,13.75,13.75,501000 1986-05-13,13.88,13.94,13.31,13.38,801200 1986-05-14,13.38,13.5,12.94,13.12,783400 1986-05-15,13.06,13.31,13,13,766800 1986-05-16,13,13.19,12.94,13.06,364600 1986-05-19,13.06,13.31,13,13.25,374400 1986-05-20,13.19,13.44,13.19,13.44,521000 1986-05-21,13.31,13.31,12.62,12.69,903200 1986-05-22,12.69,12.75,12.25,12.62,1101200 1986-05-23,12.69,12.81,12.31,12.38,700000 1986-05-27,12.62,12.62,12.19,12.38,809400 1986-05-28,12.38,13.12,12.19,13,801800 1986-05-29,13,13.5,13,13.44,945600 1986-05-30,13.31,13.69,13.25,13.31,1284600 1986-06-02,13.25,13.31,12.81,12.88,268200 1986-06-03,12.75,12.75,12.38,12.62,546000 1986-06-04,12.56,12.69,12.19,12.31,647800 1986-06-05,12.12,12.62,11.81,12.5,1435000 1986-06-06,12.62,12.62,12,12,800000 1986-06-09,12,12.06,11.88,11.94,451200 1986-06-10,11.94,12.12,11.62,12,1001800 1986-06-11,12,12.5,11.88,12.5,615400 1986-06-12,12.44,12.44,11.94,12,464400 1986-06-13,12,12.25,11.69,11.69,847600 1986-06-16,11.81,11.94,11.12,11.19,1649400 1986-06-17,11.38,11.44,10.69,10.88,1366200 1986-06-18,10.5,10.75,10.19,10.75,1819000 1986-06-19,10.62,11.19,10.62,10.94,747800 1986-06-20,11.06,11.19,10.75,10.88,472200 1986-06-23,10.88,10.94,10.19,10.25,1630000 1986-06-24,10.31,10.69,10.19,10.56,866000 1986-06-25,10.62,10.88,10.62,10.75,621200 1986-06-26,10.75,10.75,10.38,10.5,621200 1986-06-27,10.69,10.88,10.56,10.56,510600 1986-06-30,10.69,10.69,10,10,559000 1986-07-01,10.19,10.31,9.94,10,1066200 1986-07-02,10.12,10.12,9.62,10,1023400 1986-07-03,10,10.06,9.75,9.75,410600 1986-07-07,9.75,9.81,9.12,9.12,888400 1986-07-08,9.25,9.62,9.19,9.62,850400 1986-07-09,9.56,9.56,9.38,9.38,1026800 1986-07-10,9.38,9.38,8.88,8.94,1061800 1986-07-11,9.31,9.31,8.75,8.75,924400 1986-07-14,8.44,8.44,7.88,8,1385400 1986-07-15,7.94,8.06,7.44,7.57,1677400 1986-07-16,7.5,7.69,7.12,7.25,2140000 1986-07-17,7.25,7.5,7.25,7.38,1000000 1986-07-18,7.44,7.44,7.12,7.19,969000 1986-07-21,7.19,7.44,7.12,7.38,759600 1986-07-22,7.44,7.69,7.38,7.5,1101000 1986-07-23,7.5,7.69,7.32,7.32,1298800 1986-07-24,7.32,7.38,7.07,7.25,1108200 1986-07-25,7.25,7.69,7.25,7.57,888400 1986-07-28,7.5,7.69,7.32,7.38,708400 1986-07-29,7.38,7.44,7.25,7.32,535600 1986-07-30,7.38,8.12,7.25,8.12,1182800 1986-07-31,8.12,8.25,7.82,7.88,1215600 1986-08-01,7.82,8.06,7.62,7.75,583200 1986-08-04,7.75,7.75,7.44,7.57,401000 1986-08-05,7.57,7.62,7.32,7.32,401600 1986-08-06,7.25,7.38,7.19,7.32,316600 1986-08-07,7.32,7.75,7.32,7.5,745600 1986-08-08,7.62,7.82,7.62,7.82,784000 1986-08-11,7.82,8.25,7.82,8.12,586200 1986-08-12,8.12,8.5,7.88,8.38,1164000 1986-08-13,8.25,8.44,8.19,8.19,1486000 1986-08-14,8.12,8.25,8.12,8.19,314000 1986-08-15,8.19,8.31,8.12,8.31,306000 1986-08-18,8.25,8.31,8,8,486200 1986-08-19,8,8.06,7.94,8,338200 1986-08-20,8.12,8.38,8.06,8.31,682600 1986-08-21,8.38,8.5,8.31,8.5,866000 1986-08-22,8.62,9.06,8.44,9.06,1622200 1986-08-25,9.5,9.5,9.25,9.5,1311200 1986-08-26,9.5,9.69,9.31,9.5,788800 1986-08-27,9.44,9.81,9.31,9.81,1668200 1986-08-28,9.94,9.94,9.62,9.75,626600 1986-08-29,9.56,9.81,9.5,9.69,463400 1986-09-02,9.62,9.69,9.38,9.44,729400 1986-09-03,9.38,9.56,9.31,9.56,724000 1986-09-04,9.44,9.62,9.38,9.62,1661200 1986-09-05,9.62,9.94,9.56,9.88,1478400 1986-09-08,9.88,10.19,9.75,9.75,960400 1986-09-09,9.75,9.88,9.44,9.44,796000 1986-09-10,9.44,9.62,9.31,9.44,824000 1986-09-11,9.25,9.25,8.88,9,1102800 1986-09-12,8.88,8.94,8.75,8.75,655600 1986-09-15,8.75,8.88,8.56,8.62,880600 1986-09-16,8.56,8.56,8.44,8.5,507400 1986-09-17,8.44,8.75,8.44,8.69,650000 1986-09-18,8.62,8.94,8.56,8.88,464000 1986-09-19,8.75,8.75,8.44,8.56,890000 1986-09-22,8.5,8.56,8.44,8.5,566000 1986-09-23,8.5,8.69,8.44,8.69,910000 1986-09-24,8.88,8.94,8.69,8.81,1050000 1986-09-25,8.69,8.69,8.38,8.5,429000 1986-09-26,8.44,8.81,8.12,8.25,909600 1986-09-29,8.12,8.12,7.62,7.82,610400 1986-09-30,7.88,8.12,7.75,7.88,651200 1986-10-01,7.94,8.06,7.82,7.94,333800 1986-10-02,7.82,7.82,7.25,7.38,968400 1986-10-03,7.44,7.5,6.75,7.25,3109400 1986-10-06,7.32,7.44,6.94,6.94,982200 1986-10-07,7,7,6.44,6.82,1308800 1986-10-08,6.75,6.88,6.62,6.88,510000 1986-10-09,6.94,7.12,6.88,6.88,623400 1986-10-10,7,7.32,6.94,7,841600 1986-10-13,7.12,7.38,7.07,7.25,220400 1986-10-14,7.38,7.5,7.32,7.38,365000 1986-10-15,7.32,7.38,7.19,7.38,305000 1986-10-16,7.38,7.44,7.25,7.32,361800 1986-10-17,7.32,7.32,7.07,7.07,308800 1986-10-20,6.94,7,6.62,6.75,579000 1986-10-21,6.75,6.88,6.62,6.69,424400 1986-10-22,6.75,6.75,6.57,6.62,477800 1986-10-23,6.75,7.19,6.75,7.12,604400 1986-10-24,7.19,7.38,7.07,7.19,468200 1986-10-27,7.12,7.19,7,7.19,184600 1986-10-28,7.07,7.12,6.94,6.94,144600 1986-10-29,6.94,7.07,6.94,7,267600 1986-10-30,7.12,7.12,7,7.07,267200 1986-10-31,7.07,7.19,6.88,6.88,564000 1986-11-03,7,7.19,7,7.19,358800 1986-11-04,7.12,7.88,7.12,7.88,1410400 1986-11-05,7.88,8.12,7.75,8,1183800 1986-11-06,7.94,8,7.82,8,697800 1986-11-07,8,8.12,7.88,8,1040000 1986-11-10,8,8.19,7.88,8.12,751800 1986-11-11,8.12,8.25,8,8.06,590400 1986-11-12,8,8.06,7.88,7.94,640400 1986-11-13,8,8,7.88,7.88,655600 1986-11-14,7.82,7.88,7.75,7.82,401000 1986-11-17,7.82,7.94,7.75,7.94,248200 1986-11-18,7.94,7.94,7.44,7.44,466200 1986-11-19,7.5,7.75,7.5,7.62,271000 1986-11-20,7.69,7.69,7.5,7.69,240400 1986-11-21,7.69,7.88,7.57,7.82,548400 1986-11-24,7.88,8.12,7.62,8,565400 1986-11-25,7.94,7.94,7.82,7.88,288400 1986-11-26,7.88,8.19,7.82,7.88,468800 1986-11-28,7.88,7.88,7.69,7.82,206000 1986-12-01,7.62,8.38,7.62,8.38,683200 1986-12-02,8.38,8.44,8.12,8.25,1126800 1986-12-03,8.19,8.25,8.06,8.06,489000 1986-12-04,8.06,8.25,8.06,8.12,243800 1986-12-05,8.12,8.31,7.82,7.82,565600 1986-12-08,7.88,7.88,7.62,7.82,490400 1986-12-09,7.88,7.88,7.57,7.57,293800 1986-12-10,7.69,7.82,7.44,7.5,372200 1986-12-11,7.57,7.57,7.32,7.38,279400 1986-12-12,7.32,7.32,7.19,7.25,249400 1986-12-15,7.25,7.38,7.12,7.38,248800 1986-12-16,7.38,7.38,7.12,7.25,575000 1986-12-17,7.12,7.25,7.12,7.19,328400 1986-12-18,7.25,7.25,7.12,7.19,483400 1986-12-19,7.25,7.25,7.12,7.12,509400 1986-12-22,7.12,7.19,7,7.12,339000 1986-12-23,7.12,7.12,6.69,6.82,1289400 1986-12-24,6.82,7,6.69,6.94,161200 1986-12-26,7,7.07,6.88,7.07,226200 1986-12-29,7.07,7.07,6.82,6.88,320000 1986-12-30,6.82,6.88,6.69,6.82,387200 1986-12-31,6.75,6.94,6.69,6.88,618800 1987-01-02,6.82,7.07,6.75,7,241000 1987-01-05,6.94,7.12,6.88,7.07,382200 1987-01-06,7.07,7.44,7.07,7.07,508800 1987-01-07,7.12,7.32,7.07,7.25,1082600 1987-01-08,7.19,7.69,7.19,7.62,1210600 1987-01-09,7.57,7.75,7.38,7.62,884600 1987-01-12,7.57,8,7.5,7.75,832200 1987-01-13,7.82,8.06,7.75,8.06,932200 1987-01-14,8.38,9.19,8.31,9,3840000 1987-01-15,9.25,9.38,9,9.12,2820000 1987-01-16,9.06,9.12,8.5,8.69,1891000 1987-01-19,8.81,9.25,8.75,9.25,1768400 1987-01-20,9.31,9.38,9,9.06,1782800 1987-01-21,8.94,9,8.69,8.75,1533400 1987-01-22,8.56,9.12,8.56,9.06,829600 1987-01-23,8.94,9.06,8.56,8.69,1070400 1987-01-26,8.62,8.88,8.5,8.75,743800 1987-01-27,8.81,9.19,8.69,8.81,1624600 1987-01-28,8.94,9,8.62,8.75,835000 1987-01-29,8.81,8.88,8.31,8.5,765000 1987-01-30,8.56,8.75,8.25,8.75,1081200 1987-02-02,8.75,9.75,8.69,9.5,2860000 1987-02-03,9.81,10.75,9.75,10.56,4700000 1987-02-04,10.62,10.69,10.06,10.5,1856600 1987-02-05,11.62,11.75,11.12,11.5,3120000 1987-02-06,11.44,11.5,11.12,11.19,1542800 1987-02-09,11.19,11.25,10.62,10.88,1066600 1987-02-10,10.75,10.81,10.19,10.56,1459000 1987-02-11,10.56,11.38,10.38,11.25,3140000 1987-02-12,10.88,11.25,10.25,10.69,2320000 1987-02-13,10.75,11.06,10.38,11,1130600 1987-02-17,10.94,11.81,10.88,11.69,2900000 1987-02-18,12,12.25,11.5,11.56,1988200 1987-02-19,11.81,11.94,11.19,11.44,1582400 1987-02-20,11.38,11.38,10.62,10.88,1347200 1987-02-23,10.5,10.94,10.25,10.75,1313200 1987-02-24,10.75,11.12,10.69,11,1389400 1987-02-25,10.88,11.19,10.38,10.75,1760400 1987-02-26,10.62,11,10.38,10.69,895000 1987-02-27,10.88,11,10.69,10.88,588200 1987-03-02,11,11,10.44,10.56,592800 1987-03-03,10.69,10.69,10,10.31,1577200 1987-03-04,10.38,10.88,10.12,10.62,1360000 1987-03-05,10.75,10.88,10.5,10.56,1560600 1987-03-06,10.62,10.62,10.38,10.5,725400 1987-03-09,10.44,10.62,10.12,10.62,571800 1987-03-10,10.69,10.94,10.5,10.69,514000 1987-03-11,10.81,10.88,10.25,10.31,931000 1987-03-12,10.25,10.44,10.06,10.25,768400 1987-03-13,10.44,10.44,10.25,10.25,625000 1987-03-16,10.31,10.5,10.12,10.5,465000 1987-03-17,10.56,10.94,10.44,10.75,1129600 1987-03-18,10.88,10.88,10.31,10.44,735000 1987-03-19,10.44,10.88,10.38,10.75,1027800 1987-03-20,10.88,11,10.5,10.62,999400 1987-03-23,10.62,10.81,10.44,10.62,1033200 1987-03-24,10.56,10.56,9.88,10.06,1886000 1987-03-25,10.06,10.06,9.56,9.88,1700600 1987-03-26,9.88,9.94,9.75,9.81,742800 1987-03-27,9.94,10.06,9.81,9.94,1157800 1987-03-30,9.62,9.94,9.38,9.62,922800 1987-03-31,9.62,9.94,9.56,9.94,559600 1987-04-01,9.69,10.44,9.69,10.19,1585400 1987-04-02,10.31,10.31,9.81,9.88,1204400 1987-04-03,9.94,10.44,9.88,10.38,1186200 1987-04-06,10.62,10.62,10.38,10.5,1086200 1987-04-07,10.5,10.62,10.12,10.12,748200 1987-04-08,10.25,10.25,9.88,10.06,840400 1987-04-09,10.06,10.12,9.75,10.12,897200 1987-04-10,10.19,10.62,9.88,10.5,2100000 1987-04-13,10.44,10.5,10,10.06,757600 1987-04-14,9.81,10,9.75,9.94,641800 1987-04-15,10.19,10.25,10,10.19,606000 1987-04-16,10.25,10.31,10,10.19,1363400 1987-04-20,10.19,10.25,10.06,10.12,548200 1987-04-21,10,10.38,9.88,10.38,1026000 1987-04-22,10.5,10.5,10.12,10.31,615000 1987-04-23,10.25,10.38,10,10.12,365400 1987-04-24,10.12,10.75,10.12,10.69,1166800 1987-04-27,10.5,12,10.31,11.12,2060000 1987-04-28,11.38,12.12,11.25,11.62,2680000 1987-04-29,11.88,12,11.38,11.5,2820000 1987-04-30,11.19,12,10.88,11.06,4040000 1987-05-01,11.06,11.94,11,11.44,2960000 1987-05-04,11.44,11.5,11.19,11.25,568800 1987-05-05,11.25,11.75,11.19,11.5,1610400 1987-05-06,11.38,11.38,11,11.06,2240000 1987-05-07,11,11.19,10.88,11,1138200 1987-05-08,11.06,11.12,10.81,10.88,577400 1987-05-11,11,11.38,10.94,11.12,2020000 1987-05-12,11.12,11.19,11,11.12,926800 1987-05-13,11.06,11.12,10.75,10.88,504600 1987-05-14,10.94,10.94,10.75,10.81,943200 1987-05-15,10.81,10.81,10.62,10.69,441000 1987-05-18,10.56,10.62,10.06,10.62,563800 1987-05-19,10.56,10.56,10.19,10.25,930400 1987-05-20,10.25,10.25,10,10.06,618200 1987-05-21,10.12,10.19,10.12,10.19,628400 1987-05-22,10.12,10.19,10,10.06,262600 1987-05-26,10.12,10.5,10.12,10.5,837200 1987-05-27,10.5,10.69,10.44,10.56,989000 1987-05-28,10.56,10.69,10.5,10.62,622200 1987-05-29,10.62,10.88,10.62,10.81,1075600 1987-06-01,10.88,11.12,10.81,11.06,870600 1987-06-02,11,11,10.69,10.69,810400 1987-06-03,10.56,10.69,10.31,10.38,526200 1987-06-04,10.38,10.5,10.25,10.5,606800 1987-06-05,10.44,10.5,10.31,10.38,205400 1987-06-08,10.44,10.69,10.25,10.69,725000 1987-06-09,10.94,11.06,10.69,10.88,1978200 1987-06-10,10.88,10.88,10.38,10.62,1109000 1987-06-11,10.5,10.56,10.38,10.5,371000 1987-06-12,10.5,10.5,10.25,10.38,486200 1987-06-15,10.38,10.44,10,10.12,603800 1987-06-16,10,10.06,9.81,9.94,1550000 1987-06-17,9.88,10.19,9.88,10,1053200 1987-06-18,10,10,9.88,9.94,368800 1987-06-19,9.94,10,9.88,9.94,646200 1987-06-22,10,10.12,9.94,10,801000 1987-06-23,10,10.06,9.88,9.94,420400 1987-06-24,9.88,9.94,9.75,9.81,282600 1987-06-25,9.81,10,9.06,9.31,4040000 1987-06-26,9.31,9.56,9.19,9.44,1404000 1987-06-29,9.44,9.69,9.44,9.62,760000 1987-06-30,9.62,9.62,9.44,9.5,576000 1987-07-01,9.44,9.5,9.38,9.38,331800 1987-07-02,9.5,9.62,9.44,9.56,488800 1987-07-06,9.5,9.62,9.31,9.38,882800 1987-07-07,9.31,9.5,9.12,9.19,1280000 1987-07-08,9.12,9.19,8.69,9.06,1362800 1987-07-09,9,9.12,8.94,9.06,899400 1987-07-10,9.06,9.25,9,9.12,655600 1987-07-13,9.06,9.44,9,9.25,1066600 1987-07-14,9.31,9.38,9.12,9.19,2080000 1987-07-15,9.25,9.25,8.81,8.88,1026600 1987-07-16,8.88,9.06,8.75,9.06,926600 1987-07-17,9.12,9.12,8.69,8.81,813400 1987-07-20,8.75,8.94,8.56,8.81,697600 1987-07-21,8.81,8.88,8.56,8.62,1286200 1987-07-22,8.62,8.62,8.38,8.44,1065000 1987-07-23,8.5,8.69,8.44,8.62,1084400 1987-07-24,8.5,8.69,8.5,8.69,330400 1987-07-27,8.75,8.94,8.75,8.88,441000 1987-07-28,8.88,8.94,8.88,8.94,461000 1987-07-29,8.94,8.94,8.81,8.94,260600 1987-07-30,8.88,8.94,8.56,8.88,433400 1987-07-31,8.81,9.19,8.81,9.06,1486200 1987-08-03,8.94,9.19,8.94,9,761600 1987-08-04,9.06,9.06,8.88,8.88,837800 1987-08-05,9,9.12,9,9.06,928800 1987-08-06,9.12,9.81,9.12,9.81,1978400 1987-08-07,10,10.19,9.94,10.12,2005000 1987-08-10,10.31,10.62,10.25,10.62,2720000 1987-08-11,10.62,10.62,10.06,10.12,3820000 1987-08-12,10.12,10.5,10,10.25,3700000 1987-08-13,10.31,10.31,10,10.25,1873800 1987-08-14,10.06,10.25,10,10,927600 1987-08-17,10.06,10.19,10.06,10.12,651800 1987-08-18,10.12,10.12,9.62,9.94,629000 1987-08-19,9.94,10.31,9.88,10.19,741800 1987-08-20,10.31,10.38,10.12,10.38,1567200 1987-08-21,10.5,10.94,10.44,10.69,2420000 1987-08-24,10.94,11.19,10.81,10.88,1812800 1987-08-25,11.06,11.38,11,11.25,1745400 1987-08-26,11.44,11.56,11.19,11.25,1638800 1987-08-27,11.38,11.69,11.25,11.5,1625400 1987-08-28,11.69,11.69,11,11,1600600 1987-08-31,11.06,11.06,10.69,11,464400 1987-09-01,10.94,11.12,10.44,10.5,1024600 1987-09-02,10.31,10.5,10.19,10.31,782200 1987-09-03,10.56,10.56,10,10.19,841200 1987-09-04,10.25,10.38,10.06,10.12,627200 1987-09-08,10.19,10.19,9.69,10.12,1141600 1987-09-09,10.06,10.12,9.94,10.06,915400 1987-09-10,10.31,10.62,10.19,10.56,1556600 1987-09-11,10.56,11.06,10.56,10.81,1137600 1987-09-14,10.88,10.94,10.62,10.69,506000 1987-09-15,10.62,10.69,10.31,10.44,482200 1987-09-16,10.31,10.69,10.25,10.44,412800 1987-09-17,10.38,10.44,10.19,10.25,546200 1987-09-18,10.25,10.25,10.06,10.12,751200 1987-09-21,10.25,10.31,10.06,10.12,662200 1987-09-22,10.12,10.62,10.06,10.5,1019600 1987-09-23,10.56,11.25,10.56,11.19,1890600 1987-09-24,11.12,11.44,11.12,11.38,1428200 1987-09-25,11.44,11.5,10.94,10.94,945000 1987-09-28,11.25,11.38,11.06,11.06,1466200 1987-09-29,11.12,11.44,11.12,11.19,1026000 1987-09-30,11.12,11.19,10.94,11,752800 1987-10-01,11.06,12.12,11,12,3360000 1987-10-02,12.25,12.38,12.06,12.31,4520000 1987-10-05,12.31,12.44,12,12.31,2500000 1987-10-06,12,12.19,11.5,11.5,2120000 1987-10-07,11.69,11.69,11.19,11.5,1860600 1987-10-08,11.75,11.75,11.31,11.44,1540000 1987-10-09,11.62,11.69,11.06,11.12,2160000 1987-10-12,10.12,10.25,9.5,9.88,3440000 1987-10-13,10.25,10.38,9.94,10.38,1778800 1987-10-14,10.25,10.31,10,10,1013800 1987-10-15,9.88,9.94,9.38,9.5,2840000 1987-10-16,9.5,9.56,8.75,9,1604000 1987-10-19,8,8.12,5.75,5.75,2225600 1987-10-20,5.75,7.25,4.88,6.12,3826600 1987-10-21,6.5,6.88,6.32,6.38,2722200 1987-10-22,6.12,6.5,5.5,6,1977400 1987-10-23,5.88,6.12,5.44,5.69,1360000 1987-10-26,5.32,5.44,4.75,4.88,1106600 1987-10-27,5.19,5.62,5.07,5.32,1797800 1987-10-28,5,5.5,4.94,5.5,1510600 1987-10-29,5.44,6.19,5.44,6.07,1664400 1987-10-30,6.25,6.5,5.69,5.75,1971000 1987-11-02,5.32,5.57,5.12,5.25,1525400 1987-11-03,5.19,5.25,4.88,5.25,1383400 1987-11-04,5.12,5.44,5.07,5.44,1269000 1987-11-05,5.38,5.62,5.32,5.57,1820000 1987-11-06,5.38,5.5,5.19,5.25,1405400 1987-11-09,5.12,5.19,5,5.07,480400 1987-11-10,4.94,5.07,4.88,4.88,1276000 1987-11-11,5.12,5.32,5.07,5.12,591800 1987-11-12,5.62,5.62,5.12,5.38,1136200 1987-11-13,5.25,5.44,5.25,5.38,672800 1987-11-16,5.38,5.44,5.07,5.25,754000 1987-11-17,5.12,5.12,4.88,5,757600 1987-11-18,5,5.19,4.94,5.12,476800 1987-11-19,5.12,5.12,4.88,4.94,866000 1987-11-20,4.88,5.25,4.69,4.94,1008800 1987-11-23,4.82,5.07,4.82,5.07,412200 1987-11-24,5.07,5.19,4.94,5,882600 1987-11-25,4.94,5.07,4.82,4.94,427200 1987-11-27,4.88,4.94,4.69,4.69,429400 1987-11-30,4.57,4.62,4.38,4.62,1080000 1987-12-01,4.69,4.75,4.44,4.5,406200 1987-12-02,4.44,4.62,4.07,4.32,2149400 1987-12-03,4.38,4.38,4,4,1270400 1987-12-04,3.75,4.07,3.75,4.07,984400 1987-12-07,4.12,4.25,4.07,4.25,482200 1987-12-08,4.25,4.32,4.12,4.32,744600 1987-12-09,4.38,4.75,4.25,4.57,1208200 1987-12-10,4.38,4.94,4.38,4.62,1622200 1987-12-11,4.57,4.75,4.57,4.69,420400 1987-12-14,4.62,5.07,4.57,5,1824000 1987-12-15,5,5.19,4.88,4.94,1147200 1987-12-16,5,5.25,4.82,5.19,1205600 1987-12-17,5.19,5.25,5,5,1915400 1987-12-18,5.12,5.25,5.07,5.25,1752200 1987-12-21,5.25,5.38,5.12,5.32,1197200 1987-12-22,5.32,5.38,5.07,5.12,2060000 1987-12-23,5.19,5.25,5,5.19,1051600 1987-12-24,5.19,5.25,5.12,5.12,306600 1987-12-28,4.94,5,4.82,4.94,1026200 1987-12-29,4.94,5,4.57,4.82,638400 1987-12-30,4.88,5.07,4.82,5,1091800 1987-12-31,4.82,5,4.62,4.94,884000 1988-01-04,5,5.32,4.94,5.32,888200 1988-01-05,5.57,5.62,5.44,5.44,1503200 1988-01-06,5.44,5.44,5.25,5.38,1080000 1988-01-07,5.38,5.5,5.32,5.5,503200 1988-01-08,5.5,5.5,5.07,5.12,960000 1988-01-11,5.12,5.44,5,5,1305400 1988-01-12,4.94,5,4.69,4.75,1526000 1988-01-13,4.75,4.82,4.62,4.75,625400 1988-01-14,4.94,4.94,4.75,4.88,586800 1988-01-15,5.07,5.19,4.88,5,1230400 1988-01-18,5,5,4.82,4.88,351600 1988-01-19,4.88,4.94,4.75,4.75,675600 1988-01-20,4.75,4.88,4.44,4.44,1312400 1988-01-21,4.5,4.75,4.5,4.62,1020600 1988-01-22,4.62,4.69,4.57,4.69,542400 1988-01-25,4.69,4.75,4.62,4.69,363800 1988-01-26,4.62,4.69,4.57,4.57,488800 1988-01-27,4.69,4.75,4.57,4.69,427200 1988-01-28,4.69,4.88,4.62,4.88,650600 1988-01-29,4.88,4.88,4.75,4.82,470600 1988-02-01,4.88,5,4.82,4.82,623400 1988-02-02,4.82,4.88,4.75,4.88,676600 1988-02-03,4.88,4.94,4.69,4.75,576200 1988-02-04,4.75,4.94,4.75,4.82,847600 1988-02-05,4.88,4.94,4.82,4.88,462400 1988-02-08,4.82,4.94,4.75,4.82,640600 1988-02-09,4.88,4.88,4.75,4.88,231800 1988-02-10,4.88,5.07,4.88,4.94,686000 1988-02-11,5,5.19,4.94,5.12,651600 1988-02-12,5.12,5.25,5.07,5.07,631200 1988-02-16,5.07,5.25,5.07,5.25,445400 1988-02-17,5.12,5.44,5.12,5.32,864400 1988-02-18,5.32,5.38,5.25,5.25,529400 1988-02-19,5.25,5.32,5.12,5.32,401600 1988-02-22,5.25,5.94,5.25,5.94,2020000 1988-02-23,6,6.12,5.82,5.88,2860000 1988-02-24,5.94,6.19,5.88,6.12,2860000 1988-02-25,6.19,6.44,6,6,2300000 1988-02-26,6,6.07,5.94,5.94,561000 1988-02-29,6,6.07,5.88,6,748800 1988-03-01,6,6.07,5.82,5.88,879400 1988-03-02,6,6.32,5.94,6.19,1905400 1988-03-03,6.25,6.38,6,6.19,996800 1988-03-04,6.12,6.25,6,6.07,729000 1988-03-07,6.07,6.38,6,6.32,1129000 1988-03-08,6.44,6.94,6.44,6.57,2180000 1988-03-09,6.62,6.75,6.57,6.62,916200 1988-03-10,6.75,6.82,6.25,6.32,1610600 1988-03-11,6.38,6.44,6.12,6.25,698800 1988-03-14,6.19,6.38,6.07,6.25,447200 1988-03-15,6.25,6.38,6.19,6.32,716600 1988-03-16,6.25,6.25,6,6.12,1001000 1988-03-17,6.12,6.25,6.07,6.19,848400 1988-03-18,6.12,6.44,6.12,6.25,1581200 1988-03-21,6.19,6.19,6.07,6.07,589600 1988-03-22,6.19,6.32,6.12,6.25,321600 1988-03-23,6.19,6.25,6.07,6.12,358800 1988-03-24,6.07,6.07,5.82,5.94,544600 1988-03-25,5.82,5.94,5.62,5.62,723200 1988-03-28,5.44,5.62,5.38,5.57,761600 1988-03-29,5.62,5.69,5.57,5.69,1050600 1988-03-30,5.62,5.62,5.5,5.5,321000 1988-03-31,5.5,5.5,5.38,5.5,427200 1988-04-04,5.5,5.69,5.44,5.57,266200 1988-04-05,5.62,5.69,5.5,5.69,297600 1988-04-06,5.69,6,5.69,6,835400 1988-04-07,5.94,6.32,5.94,6.25,1788800 1988-04-08,6.25,6.82,6.12,6.69,4455600 1988-04-11,6.82,7,6.5,6.88,3509400 1988-04-12,6.94,7,6.32,6.82,2411000 1988-04-13,6.75,6.82,6.57,6.69,1059600 1988-04-14,6.5,6.62,6.19,6.32,1575400 1988-04-15,6.32,6.38,6.07,6.25,1036600 1988-04-18,6.25,6.5,6.12,6.44,621000 1988-04-19,6.5,6.69,6.32,6.32,1148400 1988-04-20,6.38,6.44,6.25,6.25,633400 1988-04-21,6.44,6.62,6.19,6.25,688800 1988-04-22,6.32,6.57,6.32,6.57,524400 1988-04-25,6.62,6.82,6.57,6.75,1209400 1988-04-26,6.75,6.94,6.75,6.88,1609000 1988-04-27,6.88,7.19,6.75,7.12,2290600 1988-04-28,7.07,7.38,7,7.25,3581000 1988-04-29,7.07,7.19,6.94,7.19,1764400 1988-05-02,7.19,7.25,7.12,7.19,511000 1988-05-03,7.25,7.32,7.12,7.12,865000 1988-05-04,7.19,7.25,7.07,7.25,673400 1988-05-05,7.12,7.44,6.94,7.25,953400 1988-05-06,7.25,7.38,7.07,7.12,1206000 1988-05-09,7.07,7.12,6.57,6.82,1066200 1988-05-10,6.88,7,6.75,6.94,742200 1988-05-11,6.82,7,6.75,6.94,1155400 1988-05-12,6.94,7.25,6.94,7.25,1211000 1988-05-13,7.25,7.57,7.19,7.5,2386200 1988-05-16,7.5,7.57,7.32,7.5,1001800 1988-05-17,7.62,7.69,7.38,7.38,1276800 1988-05-18,7.38,7.44,7.07,7.12,1307400 1988-05-19,7,7.44,6.75,7.44,3166600 1988-05-20,7.57,7.62,7.12,7.32,2142400 1988-05-23,7.25,7.32,7,7.07,1034400 1988-05-24,7.07,7.32,7.07,7.25,1001800 1988-05-25,7.32,7.32,7.19,7.19,644400 1988-05-26,7.12,7.25,7.12,7.12,641000 1988-05-27,7.19,7.25,7.12,7.12,584400 1988-05-31,7,7.5,7,7.5,2180000 1988-06-01,7.5,7.94,7.5,7.82,2980000 1988-06-02,7.82,7.82,7.57,7.62,1288200 1988-06-03,7.75,7.82,7.69,7.75,823400 1988-06-06,7.82,8.12,7.75,8.12,1544400 1988-06-07,8.12,8.19,7.88,7.94,3523800 1988-06-08,8,8.25,8,8.19,3599600 1988-06-09,8,8.12,7.94,8,1650000 1988-06-10,8.06,8.19,8,8,828400 1988-06-13,8,8.06,7.94,8,461800 1988-06-14,8.19,8.19,8,8.06,989000 1988-06-15,8,8.12,7.94,8,885600 1988-06-16,7.75,7.88,7.69,7.82,1302200 1988-06-17,7.82,7.94,7.75,7.88,790000 1988-06-20,7.75,7.88,7.57,7.57,513200 1988-06-21,7.69,7.88,7.57,7.88,1005000 1988-06-22,8.06,8.19,7.94,8,1206800 1988-06-23,7.94,8.12,7.88,8.06,1217600 1988-06-24,8.06,8.19,8,8.12,1008200 1988-06-27,8.12,8.12,8,8,588400 1988-06-28,8,8.38,8,8.38,1941000 1988-06-29,8.31,8.44,8.12,8.12,1055000 1988-06-30,8,8.31,7.88,8.25,1153200 1988-07-01,8.25,8.31,8.06,8.25,717600 1988-07-05,8.19,8.31,8.12,8.31,467800 1988-07-06,8.25,8.25,7.94,8,668200 1988-07-07,7.88,8.19,7.88,8.12,976800 1988-07-08,8.06,8.25,8.06,8.19,965400 1988-07-11,8.19,8.38,7.5,7.5,2411200 1988-07-12,7.62,7.75,7.19,7.44,2604600 1988-07-13,7.38,7.44,7.32,7.44,1229000 1988-07-14,7.44,7.44,7.32,7.38,1126800 1988-07-15,7.44,7.5,7.19,7.19,1569400 1988-07-18,7,7.19,7,7.12,1005600 1988-07-19,7.07,7.38,6.82,6.82,1198400 1988-07-20,6.94,7.07,6.94,7.07,869600 1988-07-21,6.94,7.07,6.62,6.88,608800 1988-07-22,6.82,7,6.75,6.94,595600 1988-07-25,6.94,6.94,6.82,6.88,560600 1988-07-26,6.82,6.88,6.75,6.82,354600 1988-07-27,6.82,6.82,6.38,6.44,962200 1988-07-28,6.5,6.62,6.25,6.5,1748200 1988-07-29,6.57,6.69,6.44,6.69,1861800 1988-08-01,6.69,6.75,6.57,6.69,484000 1988-08-02,6.69,6.82,6.62,6.69,292800 1988-08-03,6.75,6.88,6.69,6.75,461000 1988-08-04,6.82,6.82,6.69,6.69,281200 1988-08-05,6.62,6.69,6.38,6.44,665400 1988-08-08,6.5,6.57,6.32,6.38,643200 1988-08-09,6.38,6.38,6.12,6.32,1411000 1988-08-10,6.25,6.32,6,6.07,902200 1988-08-11,6.12,6.12,5.88,6,1710000 1988-08-12,6,6.12,6,6.12,714400 1988-08-15,6.07,6.12,5.88,5.88,711000 1988-08-16,5.88,6.19,5.88,6,786800 1988-08-17,6,6.07,5.82,5.94,567200 1988-08-18,5.94,5.94,5.69,5.88,1103200 1988-08-19,5.82,5.94,5.82,5.94,506600 1988-08-22,5.88,5.94,5.75,5.82,449400 1988-08-23,5.88,5.88,5.5,5.62,1896600 1988-08-24,5.62,5.94,5.62,5.94,1161000 1988-08-25,5.75,5.88,5.69,5.88,526600 1988-08-26,5.88,5.94,5.82,5.88,224600 1988-08-29,5.82,5.94,5.82,5.88,296600 1988-08-30,5.88,5.94,5.82,5.88,290400 1988-08-31,5.94,5.94,5.62,5.69,1465400 1988-09-01,5.62,5.62,5.25,5.38,1147600 1988-09-02,5.5,5.69,5.44,5.69,767200 1988-09-06,5.69,5.69,5.57,5.69,386200 1988-09-07,5.75,5.75,5.38,5.5,731800 1988-09-08,5.5,5.62,5.38,5.57,717200 1988-09-09,5.57,5.82,5.5,5.82,1236000 1988-09-12,5.82,5.88,5.75,5.75,567400 1988-09-13,5.69,5.75,5.57,5.75,523800 1988-09-14,5.75,5.75,5.62,5.75,729600 1988-09-15,5.75,5.82,5.62,5.62,433800 1988-09-16,5.62,5.88,5.62,5.88,758800 1988-09-19,5.88,5.88,5.69,5.75,410600 1988-09-20,5.75,5.82,5.69,5.75,506800 1988-09-21,5.57,5.62,5.44,5.5,1081000 1988-09-22,5.5,5.75,5.5,5.69,860600 1988-09-23,5.57,5.69,5.57,5.69,640400 1988-09-26,5.69,5.75,5.57,5.62,616200 1988-09-27,5.62,5.62,5.38,5.5,627800 1988-09-28,5.44,5.5,5.38,5.44,929000 1988-09-29,5.44,5.5,5.25,5.38,1163800 1988-09-30,4.88,5,4.5,4.62,4785000 1988-10-03,4.5,4.57,4.32,4.5,1987200 1988-10-04,4.5,4.57,4.44,4.5,1679000 1988-10-05,4.5,4.5,4.25,4.38,826200 1988-10-06,4.32,4.44,4.32,4.38,744000 1988-10-07,4.44,4.44,4.25,4.38,747600 1988-10-10,4.38,4.38,4.19,4.32,1207800 1988-10-11,4.44,4.62,4.38,4.62,3160000 1988-10-12,4.57,5.07,4.38,4.94,2242400 1988-10-13,4.88,5.25,4.75,5.25,2523400 1988-10-14,5.25,5.25,4.82,4.94,1331000 1988-10-17,4.88,4.94,4.62,4.75,540400 1988-10-18,4.75,4.82,4.69,4.75,395000 1988-10-19,4.75,4.88,4.62,4.69,806600 1988-10-20,4.69,4.69,4.57,4.62,854400 1988-10-21,4.62,4.69,4.57,4.69,542800 1988-10-24,4.69,4.69,4.5,4.5,1219000 1988-10-25,4.44,4.57,4.44,4.57,472400 1988-10-26,4.57,4.57,4.38,4.5,464000 1988-10-27,4.38,4.44,4.25,4.32,1381800 1988-10-28,4.32,4.44,4.32,4.32,501000 1988-10-31,4.38,4.57,4.32,4.5,981800 1988-11-01,4.57,4.57,4.32,4.44,860400 1988-11-02,4.44,4.44,4.25,4.25,743200 1988-11-03,4.25,4.44,4.25,4.38,519600 1988-11-04,4.32,4.57,4.32,4.38,714000 1988-11-07,4.32,4.38,4.25,4.25,467800 1988-11-08,4.32,4.38,4.25,4.38,234600 1988-11-09,4.19,4.32,4.19,4.25,360600 1988-11-10,4.25,4.32,4.12,4.12,786000 1988-11-11,4.12,4.19,4,4.07,2289400 1988-11-14,4.07,4.12,3.82,3.88,1556000 1988-11-15,3.82,3.94,3.75,3.82,975600 1988-11-16,3.82,3.82,3.57,3.69,820400 1988-11-17,3.69,3.88,3.69,3.75,514600 1988-11-18,3.75,3.88,3.75,3.88,984600 1988-11-21,3.82,3.88,3.69,3.82,356200 1988-11-22,3.75,3.88,3.69,3.82,558800 1988-11-23,3.82,3.88,3.75,3.82,702800 1988-11-25,3.69,3.75,3.62,3.75,245600 1988-11-28,3.69,3.75,3.57,3.62,498200 1988-11-29,3.62,3.75,3.57,3.69,909600 1988-11-30,3.69,3.82,3.69,3.75,600600 1988-12-01,3.75,4.07,3.75,4,1149000 1988-12-02,3.94,4.07,3.94,3.94,1141000 1988-12-05,4,4.12,3.88,3.94,880400 1988-12-06,3.94,3.94,3.75,3.75,907600 1988-12-07,3.82,3.82,3.69,3.75,1601600 1988-12-08,3.69,3.82,3.69,3.75,1388400 1988-12-09,3.75,3.75,3.57,3.57,1535400 1988-12-12,3.62,3.88,3.57,3.62,549000 1988-12-13,3.69,3.75,3.57,3.69,820400 1988-12-14,3.69,3.82,3.62,3.75,728400 1988-12-15,4,4.12,3.94,4.12,2381200 1988-12-16,4.12,4.44,4,4.38,2407800 1988-12-19,4.32,4.5,4.25,4.5,1786600 1988-12-20,4.5,4.5,4.19,4.25,1112200 1988-12-21,4.25,4.25,4.12,4.19,496200 1988-12-22,4.19,4.32,4.12,4.19,817200 1988-12-23,4.25,4.32,4.19,4.32,395000 1988-12-27,4.32,4.38,4.25,4.32,580000 1988-12-28,4.32,4.38,4.25,4.25,377800 1988-12-29,4.25,4.44,4.25,4.38,860600 1988-12-30,4.38,4.38,4.25,4.32,683200 1989-01-03,4.32,4.38,4.25,4.38,530000 1989-01-04,4.38,4.5,4.32,4.5,1428200 1989-01-05,4.5,4.69,4.44,4.57,2540000 1989-01-06,4.57,4.69,4.57,4.57,908200 1989-01-09,4.69,4.69,4.57,4.57,881200 1989-01-10,4.62,4.62,4.5,4.57,550400 1989-01-11,4.44,4.5,4.32,4.32,729000 1989-01-12,4.32,4.5,4.32,4.38,648200 1989-01-13,4.38,4.5,4.32,4.44,1546600 1989-01-16,4.44,4.44,4.32,4.38,829400 1989-01-17,4.38,4.38,4.25,4.25,871000 1989-01-18,4.25,4.38,4.19,4.32,1127800 1989-01-19,4.38,4.38,4.25,4.32,887800 1989-01-20,4.32,4.38,4.25,4.25,1787400 1989-01-23,4.32,4.32,4.25,4.32,412800 1989-01-24,4.25,4.38,4.25,4.32,1190000 1989-01-25,4.32,4.44,4.32,4.38,980400 1989-01-26,4.44,4.62,4.44,4.57,2780400 1989-01-27,4.57,4.62,4.5,4.57,1510400 1989-01-30,4.57,4.62,4.5,4.5,547200 1989-01-31,4.5,4.57,4.44,4.57,1003200 1989-02-01,4.57,4.57,4.5,4.5,683800 1989-02-02,4.57,4.69,4.5,4.69,848400 1989-02-03,4.62,4.82,4.62,4.75,1568800 1989-02-06,4.69,4.69,4.57,4.69,595400 1989-02-07,4.57,4.69,4.5,4.69,1039000 1989-02-08,4.69,4.75,4.5,4.5,1063800 1989-02-09,4.5,4.62,4.38,4.44,635600 1989-02-10,4.38,4.44,4.32,4.44,462400 1989-02-13,4.38,4.44,4.32,4.44,445000 1989-02-14,4.38,4.44,4.32,4.32,634000 1989-02-15,4.32,4.44,4.32,4.38,203200 1989-02-16,4.38,4.38,4.32,4.32,450000 1989-02-17,4.38,4.38,4.32,4.32,363400 1989-02-21,4.32,4.57,4.32,4.5,821200 1989-02-22,4.5,4.5,4.32,4.32,645600 1989-02-23,4.32,4.38,4.19,4.32,670600 1989-02-24,4.25,4.32,4.19,4.19,362800 1989-02-27,4.19,4.25,4.12,4.19,421600 1989-02-28,4.19,4.19,4.07,4.12,666200 1989-03-01,4.12,4.12,4,4.07,352200 1989-03-02,4.07,4.07,4,4.07,440400 1989-03-03,4.07,4.07,4,4.07,303400 1989-03-06,4.07,4.12,4.07,4.12,416000 1989-03-07,4.07,4.12,4.07,4.07,426200 1989-03-08,4.12,4.19,4.07,4.12,308400 1989-03-09,4.25,4.32,4.19,4.32,781000 1989-03-10,4.25,4.32,4.19,4.32,545600 1989-03-13,4.32,4.38,4.32,4.38,284600 1989-03-14,4.38,4.38,4.25,4.32,289400 1989-03-15,4.32,4.32,4.19,4.19,245600 1989-03-16,4.25,4.25,4.19,4.19,390400 1989-03-17,4.12,4.12,4,4.07,661200 1989-03-20,4.07,4.19,4.07,4.12,352200 1989-03-21,4.19,4.19,4.07,4.12,371800 1989-03-22,4.12,4.12,4,4,336800 1989-03-23,4,4.12,4,4.12,341000 1989-03-27,4.12,4.25,4.12,4.25,195600 1989-03-28,4.25,4.32,4.19,4.19,325600 1989-03-29,4.19,4.25,4.12,4.12,481600 1989-03-30,4.19,4.25,4.12,4.12,282800 1989-03-31,4.12,4.25,4.12,4.25,920600 1989-04-03,4.19,4.32,4.19,4.32,426800 1989-04-04,4.32,4.32,4.19,4.25,480400 1989-04-05,4.19,4.32,4.19,4.32,401200 1989-04-06,4.25,4.32,4.19,4.32,127200 1989-04-07,4.25,4.69,4.25,4.62,1760000 1989-04-10,4.62,4.62,4.44,4.44,581600 1989-04-11,4.38,4.57,4.38,4.57,662600 1989-04-12,4.57,4.57,4.5,4.5,557800 1989-04-13,4.62,4.69,4.44,4.5,722600 1989-04-14,4.57,4.62,4.38,4.44,718800 1989-04-17,4.5,4.5,4.38,4.44,162600 1989-04-18,4.5,4.62,4.5,4.57,441000 1989-04-19,4.57,4.62,4.5,4.5,410600 1989-04-20,4.5,4.57,4.44,4.5,191800 1989-04-21,4.44,4.5,4.44,4.44,215000 1989-04-24,4.5,4.57,4.5,4.57,309000 1989-04-25,4.5,4.57,4.44,4.5,282800 1989-04-26,4.5,4.57,4.44,4.44,282800 1989-04-27,4.5,4.57,4.12,4.44,481200 1989-04-28,4.5,4.5,4.44,4.44,135000 1989-05-01,4.44,4.5,4.38,4.44,300400 1989-05-02,4.38,4.5,4.38,4.38,256000 1989-05-03,4.38,4.44,4.32,4.44,752800 1989-05-04,4.38,4.44,4.32,4.44,691000 1989-05-05,4.38,4.44,4.32,4.32,514400 1989-05-08,4.32,4.38,4.32,4.38,264000 1989-05-09,4.38,4.38,4.32,4.32,401600 1989-05-10,4.32,4.38,4.25,4.38,196200 1989-05-11,4.32,4.38,4.25,4.32,482800 1989-05-12,4.38,4.57,4.32,4.57,1488200 1989-05-15,4.57,4.57,4.44,4.44,532800 1989-05-16,4.44,4.57,4.44,4.5,819400 1989-05-17,4.57,4.75,4.5,4.69,1561000 1989-05-18,4.69,4.75,4.57,4.62,903400 1989-05-19,4.62,4.69,4.57,4.69,1061200 1989-05-22,4.69,4.69,4.57,4.62,396600 1989-05-23,4.57,4.62,4.5,4.57,404000 1989-05-24,4.57,4.62,4.57,4.57,336000 1989-05-25,4.62,4.69,4.57,4.69,580000 1989-05-26,4.62,4.75,4.62,4.75,1241000 1989-05-30,4.82,5.19,4.82,5.12,3444000 1989-05-31,5.12,5.25,5.07,5.19,1890600 1989-06-01,5.19,5.19,5,5.12,1353400 1989-06-02,5.12,5.19,5.07,5.19,792800 1989-06-05,5.12,5.19,5,5.07,1080400 1989-06-06,5,5.07,5,5.07,745400 1989-06-07,5.07,5.12,5,5.12,487800 1989-06-08,5.12,5.12,5.07,5.07,560000 1989-06-09,5.07,5.12,5,5,383400 1989-06-12,5.07,5.19,5,5.19,472800 1989-06-13,5.12,5.12,5,5.07,454400 1989-06-14,5.07,5.07,4.94,5.07,435600 1989-06-15,5,5.07,4.88,4.88,1125600 1989-06-16,4.88,5,4.88,4.94,495600 1989-06-19,4.94,5,4.82,4.88,913400 1989-06-20,4.88,4.94,4.88,4.94,848400 1989-06-21,4.94,4.94,4.82,4.88,809400 1989-06-22,4.88,5.07,4.88,5,762200 1989-06-23,5.07,5.12,5,5.12,670400 1989-06-26,5.07,5.12,5,5.07,284400 1989-06-27,5,5.19,5,5.07,524400 1989-06-28,5,5,4.88,5,1330600 1989-06-29,4.88,5,4.82,4.88,845600 1989-06-30,4.82,4.94,4.82,4.88,722200 1989-07-03,4.82,4.94,4.82,4.94,206200 1989-07-05,4.94,4.94,4.88,4.94,505400 1989-07-06,4.88,5,4.88,5,526800 1989-07-07,4.94,5.07,4.94,5,508200 1989-07-10,5,5.07,4.88,4.94,1143200 1989-07-11,4.94,5.07,4.69,4.69,1159000 1989-07-12,4.62,4.75,4.57,4.69,1224600 1989-07-13,4.69,4.75,4.62,4.75,513800 1989-07-14,4.69,4.75,4.62,4.69,883200 1989-07-17,4.62,4.75,4.62,4.69,221800 1989-07-18,4.62,4.75,4.62,4.69,364000 1989-07-19,4.69,4.69,4.62,4.62,606000 1989-07-20,4.62,4.62,4.44,4.57,784600 1989-07-21,4.5,4.57,4.38,4.5,585000 1989-07-24,4.38,4.5,4.38,4.5,764600 1989-07-25,4.44,4.57,4.38,4.44,643400 1989-07-26,4.38,4.5,4.38,4.5,302800 1989-07-27,4.44,4.44,4.38,4.44,226800 1989-07-28,4.44,4.44,4.07,4.25,719400 1989-07-31,4.25,4.32,4.25,4.32,409400 1989-08-01,4.32,4.32,4.19,4.25,472400 1989-08-02,4.25,4.32,4.19,4.25,108800 1989-08-03,4.32,4.32,4.19,4.25,321600 1989-08-04,4.25,4.5,4.25,4.44,508200 1989-08-07,4.44,4.5,4.32,4.5,403800 1989-08-08,4.57,4.57,4.32,4.32,248400 1989-08-09,4.32,4.44,4.32,4.32,234000 1989-08-10,4.32,4.5,4.32,4.38,661000 1989-08-11,4.32,4.38,4.32,4.32,579600 1989-08-14,4.32,4.38,4.25,4.32,141200 1989-08-15,4.25,4.32,4.25,4.32,100400 1989-08-16,4.25,4.32,4.25,4.25,139600 1989-08-17,4.25,4.32,4.12,4.19,590400 1989-08-18,4.19,4.25,4.19,4.25,170000 1989-08-21,4.25,4.25,4.12,4.19,276200 1989-08-22,4.19,4.19,4.12,4.12,166800 1989-08-23,4.12,4.32,4.12,4.32,253400 1989-08-24,4.32,4.32,4.19,4.32,329000 1989-08-25,4.25,4.32,4.25,4.25,225600 1989-08-28,4.25,4.32,4.19,4.25,128800 1989-08-29,4.32,4.32,4.19,4.25,326600 1989-08-30,4.19,4.25,4.12,4.19,254000 1989-08-31,4.19,4.32,4.12,4.32,484600 1989-09-01,4.25,4.25,4.19,4.25,168400 1989-09-05,4.25,4.25,4.19,4.19,947800 1989-09-06,4.19,4.25,4.12,4.12,174600 1989-09-07,4.19,4.25,4.12,4.12,342400 1989-09-08,4.12,4.19,4.12,4.19,740600 1989-09-11,4.12,4.25,4.12,4.19,338400 1989-09-12,4.25,4.32,4.19,4.25,370400 1989-09-13,4.32,4.62,4.32,4.5,1644600 1989-09-14,4.44,4.5,4.38,4.38,668200 1989-09-15,4.38,4.44,4.32,4.38,656600 1989-09-18,4.38,4.38,4.25,4.32,217200 1989-09-19,4.32,4.32,4.19,4.25,364000 1989-09-20,4.25,4.25,4.19,4.25,190600 1989-09-21,4.25,4.32,4.19,4.32,279600 1989-09-22,4.32,4.32,4.25,4.32,204000 1989-09-25,4.25,4.32,4.25,4.25,183400 1989-09-26,4.32,4.38,4.25,4.32,586200 1989-09-27,4.32,4.38,4.32,4.32,363200 1989-09-28,4.38,4.5,4.32,4.5,537200 1989-09-29,4.44,4.5,4.38,4.44,659000 1989-10-02,4.44,4.5,4.32,4.38,190600 1989-10-03,4.44,4.44,4.32,4.38,342800 1989-10-04,4.32,4.38,4.25,4.32,182200 1989-10-05,4.32,4.38,4.19,4.25,422400 1989-10-06,4.25,4.32,4.19,4.32,221000 1989-10-09,4.25,4.32,4.07,4.32,261600 1989-10-10,4.38,4.5,4.32,4.38,1350000 1989-10-11,4.44,4.44,4.32,4.32,607400 1989-10-12,4.38,4.38,4.25,4.32,343200 1989-10-13,4.25,4.38,4,4.07,820400 1989-10-16,3.94,4.19,3.75,4.19,1043800 1989-10-17,4.12,4.19,4.07,4.12,367400 1989-10-18,4,4.25,4,4.19,469400 1989-10-19,4.19,4.25,4.19,4.19,468200 1989-10-20,4.19,4.25,4.12,4.12,374600 1989-10-23,4.12,4.19,4.12,4.19,310600 1989-10-24,4.12,4.19,3.94,4.12,405600 1989-10-25,4.07,4.12,4,4.07,170600 1989-10-26,4,4.07,3.94,3.94,404600 1989-10-27,3.94,4,3.82,3.94,361600 1989-10-30,3.88,3.94,3.88,3.88,163200 1989-10-31,3.94,4,3.88,3.94,475600 1989-11-01,3.88,3.88,3.75,3.82,331000 1989-11-02,3.75,3.82,3.69,3.75,259600 1989-11-03,3.69,3.75,3.69,3.75,349000 1989-11-06,3.75,3.75,3.57,3.62,316000 1989-11-07,3.57,3.75,3.57,3.69,361200 1989-11-08,3.75,3.82,3.69,3.69,466200 1989-11-09,3.82,3.82,3.69,3.69,100000 1989-11-10,3.75,3.88,3.75,3.82,126600 1989-11-13,3.88,3.94,3.82,3.82,119400 1989-11-14,3.88,3.94,3.82,3.82,185600 1989-11-15,3.82,3.88,3.75,3.75,177800 1989-11-16,3.75,3.94,3.75,3.82,229000 1989-11-17,3.82,4,3.82,3.88,183200 1989-11-20,3.88,3.94,3.82,3.82,256600 1989-11-21,3.88,3.88,3.75,3.82,378200 1989-11-22,3.75,3.94,3.62,3.75,1409600 1989-11-24,3.69,3.82,3.69,3.82,351000 1989-11-27,3.75,3.82,3.75,3.82,571200 1989-11-28,3.82,3.82,3.75,3.82,362400 1989-11-29,3.75,3.82,3.75,3.75,469400 1989-11-30,3.75,3.75,3.69,3.75,404600 1989-12-01,3.75,3.82,3.69,3.82,620000 1989-12-04,3.82,3.82,3.75,3.82,364400 1989-12-05,3.82,3.82,3.75,3.75,265600 1989-12-06,3.75,3.82,3.69,3.75,147600 1989-12-07,3.75,3.82,3.75,3.75,388800 1989-12-08,3.75,3.88,3.75,3.88,404400 1989-12-11,3.82,3.94,3.82,3.82,460600 1989-12-12,3.82,3.88,3.75,3.88,439000 1989-12-13,3.88,4,3.82,4,1122200 1989-12-14,4,4.07,3.94,4.07,860000 1989-12-15,4,4.07,3.94,4,624400 1989-12-18,4,4.07,3.82,3.88,743400 1989-12-19,3.82,3.88,3.82,3.82,141600 1989-12-20,3.82,3.88,3.75,3.82,1359600 1989-12-21,3.82,3.82,3.69,3.82,800000 1989-12-22,3.88,3.88,3.82,3.88,365600 1989-12-26,3.94,4,3.88,3.94,247600 1989-12-27,4,4,3.88,3.94,884600 1989-12-28,3.88,3.94,3.82,3.88,1051800 1989-12-29,3.88,3.94,3.82,3.94,1326600 1990-01-02,3.94,4.12,3.82,4.12,2546200 1990-01-03,4.07,4.12,3.94,4,690600 1990-01-04,4,4.07,3.88,3.94,946600 1990-01-05,3.82,3.82,3.69,3.82,1517200 1990-01-08,3.82,3.82,3.75,3.82,486600 1990-01-09,3.82,3.88,3.75,3.88,1083400 1990-01-10,3.82,3.88,3.82,3.82,1198200 1990-01-11,3.82,3.88,3.82,3.88,404000 1990-01-12,3.75,3.82,3.69,3.75,839600 1990-01-15,3.69,3.75,3.62,3.62,450600 1990-01-16,3.62,3.94,3.57,3.94,944600 1990-01-17,3.82,3.88,3.75,3.82,935600 1990-01-18,3.75,3.88,3.75,3.82,502200 1990-01-19,3.82,3.88,3.75,3.75,327400 1990-01-22,3.75,3.88,3.75,3.75,348800 1990-01-23,3.75,3.88,3.69,3.69,285400 1990-01-24,3.62,3.88,3.57,3.82,627800 1990-01-25,3.82,3.88,3.75,3.82,401800 1990-01-26,3.75,3.88,3.69,3.69,618800 1990-01-29,3.69,3.75,3.69,3.69,177600 1990-01-30,3.75,3.75,3.57,3.62,320400 1990-01-31,3.62,3.75,3.62,3.62,846600 1990-02-01,3.62,3.69,3.57,3.62,706000 1990-02-02,3.62,3.62,3.5,3.5,484400 1990-02-05,3.5,3.57,3.44,3.57,321000 1990-02-06,3.5,3.62,3.44,3.5,562800 1990-02-07,3.5,3.69,3.44,3.69,596000 1990-02-08,3.62,3.69,3.62,3.69,523200 1990-02-09,3.62,3.69,3.62,3.62,144400 1990-02-12,3.62,3.69,3.5,3.5,340400 1990-02-13,3.5,3.62,3.5,3.57,159600 1990-02-14,3.57,3.62,3.57,3.57,86600 1990-02-15,3.57,3.62,3.57,3.57,111000 1990-02-16,3.57,3.62,3.57,3.62,220400 1990-02-20,3.57,3.62,3.57,3.57,309000 1990-02-21,3.57,3.75,3.5,3.75,883200 1990-02-22,3.75,3.94,3.75,3.88,1703400 1990-02-23,3.88,3.94,3.82,3.88,658200 1990-02-26,3.88,4.12,3.88,4.07,1294600 1990-02-27,4.25,4.38,4.19,4.32,2306800 1990-02-28,4.32,4.38,4.12,4.12,1225600 1990-03-01,4.12,4.38,4.12,4.38,821000 1990-03-02,4.38,4.57,4.38,4.5,1777200 1990-03-05,4.5,4.62,4.38,4.62,1327800 1990-03-06,4.69,4.69,4.57,4.57,1187800 1990-03-07,4.62,4.69,4.5,4.5,509400 1990-03-08,4.5,4.57,4.44,4.5,273200 1990-03-09,4.44,4.57,4.44,4.5,283200 1990-03-12,4.44,4.5,4.44,4.44,539600 1990-03-13,4.44,4.5,4.38,4.44,870400 1990-03-14,4.44,4.57,4.44,4.57,738200 1990-03-15,4.57,4.57,4.44,4.5,528200 1990-03-16,4.57,4.69,4.5,4.62,1210600 1990-03-19,4.62,4.88,4.57,4.82,1647200 1990-03-20,4.88,4.88,4.5,4.5,1524400 1990-03-21,4.62,4.88,4.62,4.75,2383400 1990-03-22,4.69,4.88,4.62,4.82,1585400 1990-03-23,4.94,5.07,4.94,4.94,1940400 1990-03-26,5,5,4.82,4.82,603400 1990-03-27,4.82,4.94,4.75,4.88,776800 1990-03-28,4.82,4.82,4.75,4.75,397400 1990-03-29,4.75,4.82,4.62,4.69,288200 1990-03-30,4.62,4.62,4.5,4.57,1204000 1990-04-02,4.44,4.69,4.44,4.69,1298200 1990-04-03,4.69,4.75,4.62,4.62,767600 1990-04-04,4.57,4.69,4.57,4.57,371600 1990-04-05,4.57,4.62,4.5,4.5,285600 1990-04-06,4.57,4.62,4.44,4.44,461000 1990-04-09,4.5,4.57,4.19,4.25,771600 1990-04-10,4.25,4.38,4.19,4.38,567200 1990-04-11,4.38,4.5,4.38,4.44,396200 1990-04-12,4.44,4.5,4.38,4.44,385600 1990-04-16,4.44,4.44,4.12,4.32,1500600 1990-04-17,4.32,4.5,4.25,4.44,806600 1990-04-18,4.5,4.5,4.38,4.38,488200 1990-04-19,4.44,4.44,4.32,4.32,338800 1990-04-20,4.32,4.38,4.25,4.32,566200 1990-04-23,4.32,4.32,4.12,4.19,328200 1990-04-24,4.25,4.25,4.07,4.19,1634000 1990-04-25,4.12,4.25,4.07,4.19,385400 1990-04-26,4.19,4.32,4.19,4.32,447800 1990-04-27,4.32,4.38,4.25,4.32,208800 1990-04-30,4.25,4.38,4.25,4.38,236000 1990-05-01,4.38,4.44,4.32,4.38,735600 1990-05-02,4.32,4.38,4.32,4.32,121000 1990-05-03,4.38,4.44,4.25,4.32,367800 1990-05-04,4.25,4.32,4.12,4.19,396000 1990-05-07,4.19,4.38,4.19,4.32,866000 1990-05-08,4.38,4.5,4.32,4.5,1060600 1990-05-09,4.5,4.57,4.44,4.5,461600 1990-05-10,4.57,4.62,4.44,4.57,1717800 1990-05-11,4.5,4.75,4.5,4.75,2203200 1990-05-14,4.75,5,4.69,4.94,2742800 1990-05-15,4.94,5.19,4.88,5.07,2964000 1990-05-16,5.07,5.32,4.94,5,3726600 1990-05-17,5.07,5.25,5,5.25,1438800 1990-05-18,5.25,5.25,5.07,5.19,623800 1990-05-21,5.25,5.5,5.12,5.38,3721200 1990-05-22,5.5,5.57,5.32,5.38,1715400 1990-05-23,5.32,5.62,5.32,5.57,2373400 1990-05-24,5.5,5.57,5.38,5.44,1432200 1990-05-25,5.38,5.38,5,5.38,1865400 1990-05-29,5.32,5.57,5.25,5.5,1058800 1990-05-30,5.62,5.69,5.38,5.38,1571000 1990-05-31,5.32,5.38,5.25,5.25,1015400 1990-06-01,5.32,5.38,5.19,5.25,1168200 1990-06-04,5.19,5.38,5.19,5.38,694400 1990-06-05,5.19,5.25,5,5.07,2945600 1990-06-06,5.12,5.19,5.07,5.12,597400 1990-06-07,5.12,5.19,4.88,4.88,2546200 1990-06-08,4.88,4.94,4.75,4.82,946600 1990-06-11,4.82,4.94,4.82,4.88,678200 1990-06-12,4.94,5,4.75,4.94,4477200 1990-06-13,5,5,4.88,4.94,1429400 1990-06-14,4.94,4.94,4.69,4.69,1294600 1990-06-15,4.62,4.75,4.62,4.69,826800 1990-06-18,4.69,4.69,4.57,4.62,1003800 1990-06-19,4.57,4.69,4.5,4.62,444400 1990-06-20,4.62,4.62,4.44,4.57,1040600 1990-06-21,4.57,4.62,4.5,4.62,377800 1990-06-22,4.69,4.75,4.5,4.5,666600 1990-06-25,4.57,4.62,4.44,4.5,298200 1990-06-26,4.57,4.57,4.44,4.5,337200 1990-06-27,4.44,4.57,4.44,4.57,439600 1990-06-28,4.57,4.69,4.5,4.69,1701000 1990-06-29,4.69,4.75,4.62,4.75,576600 1990-07-02,4.75,4.88,4.69,4.88,1625600 1990-07-03,4.88,4.88,4.75,4.75,405400 1990-07-05,4.75,4.75,4.62,4.75,310400 1990-07-06,4.69,4.82,4.62,4.82,306600 1990-07-09,4.75,4.82,4.62,4.69,499600 1990-07-10,4.69,4.69,4.5,4.5,287200 1990-07-11,4.5,4.69,4.5,4.69,584400 1990-07-12,4.62,4.69,4.62,4.69,508200 1990-07-13,4.62,4.82,4.62,4.82,2056000 1990-07-16,4.82,4.82,4.75,4.82,417200 1990-07-17,4.75,4.82,4.62,4.69,304400 1990-07-18,4.62,4.69,4.57,4.57,365400 1990-07-19,4.62,4.62,4.38,4.5,775600 1990-07-20,4.5,4.5,3.57,3.62,2856800 1990-07-23,3.57,3.62,3.44,3.57,1418800 1990-07-24,3.5,3.57,3.38,3.57,2126200 1990-07-25,3.5,3.62,3.5,3.62,587200 1990-07-26,3.57,3.69,3.57,3.62,1067200 1990-07-27,3.57,3.62,3.5,3.57,369000 1990-07-30,3.57,3.57,3.5,3.57,365000 1990-07-31,3.57,3.57,3.44,3.5,399400 1990-08-01,3.44,3.5,3.44,3.44,845000 1990-08-02,3.32,3.38,3.12,3.19,1540400 1990-08-03,3.12,3.12,2.82,3.07,1370400 1990-08-06,2.88,2.94,2.75,2.82,1019000 1990-08-07,2.88,2.94,2.44,2.69,2227400 1990-08-08,2.75,2.88,2.62,2.82,1676800 1990-08-09,2.75,2.88,2.75,2.82,1357800 1990-08-10,2.75,2.82,2.69,2.75,1009400 1990-08-13,2.75,2.94,2.75,2.88,1999000 1990-08-14,2.88,3.07,2.88,3,3067800 1990-08-15,3,3.07,3,3,1482400 1990-08-16,3,3.12,2.88,2.94,928400 1990-08-17,2.82,2.94,2.75,2.88,1192800 1990-08-20,2.94,2.94,2.75,2.88,509400 1990-08-21,2.75,2.82,2.69,2.75,489000 1990-08-22,2.82,2.88,2.75,2.82,1204000 1990-08-23,2.69,2.82,2.62,2.75,621000 1990-08-24,2.69,2.82,2.69,2.75,449600 1990-08-27,2.82,2.94,2.82,2.88,1165400 1990-08-28,2.88,2.88,2.75,2.82,378200 1990-08-29,2.75,2.82,2.62,2.62,974000 1990-08-30,2.62,2.62,2.57,2.62,803400 1990-08-31,2.62,2.69,2.57,2.69,430600 1990-09-04,2.69,2.82,2.69,2.82,1074000 1990-09-05,2.88,2.94,2.88,2.94,1144400 1990-09-06,2.88,2.94,2.82,2.94,411800 1990-09-07,2.94,3.12,2.88,3.12,570400 1990-09-10,3.25,3.25,3,3,633200 1990-09-11,3.07,3.07,2.94,3,290600 1990-09-12,2.75,2.94,2.75,2.94,1702400 1990-09-13,2.94,2.94,2.82,2.94,244600 1990-09-14,2.82,2.88,2.75,2.88,287600 1990-09-17,2.82,2.88,2.75,2.88,281000 1990-09-18,2.82,2.82,2.75,2.82,568200 1990-09-19,2.82,2.88,2.75,2.88,298400 1990-09-20,2.82,2.82,2.75,2.82,346800 1990-09-21,2.82,2.82,2.69,2.75,278200 1990-09-24,2.75,2.75,2.57,2.62,615400 1990-09-25,2.57,2.62,2.5,2.62,302200 1990-09-26,2.62,2.69,2.44,2.69,1018200 1990-09-27,2.75,2.75,2.57,2.62,543400 1990-09-28,2.5,2.69,2.44,2.57,560400 1990-10-01,2.62,2.75,2.57,2.69,500000 1990-10-02,2.75,2.88,2.69,2.69,886800 1990-10-03,2.69,2.75,2.5,2.5,525000 1990-10-04,2.5,2.5,2.38,2.44,546800 1990-10-05,2.38,2.5,2.38,2.5,382200 1990-10-08,2.5,2.57,2.25,2.32,926200 1990-10-09,2.19,2.19,1.88,2,1682400 1990-10-10,2,2.07,1.94,1.94,1223400 1990-10-11,1.94,2.25,1.82,2.12,1736600 1990-10-12,2.19,2.19,1.94,2,2432200 1990-10-15,2.12,2.12,2,2.07,751000 1990-10-16,2,2.07,1.88,2,448400 1990-10-17,1.94,2,1.88,1.88,361200 1990-10-18,1.94,2,1.88,1.94,364000 1990-10-19,2,2.07,1.88,2,558400 1990-10-22,2,2,1.94,2,413800 1990-10-23,1.94,2.07,1.88,2,226200 1990-10-24,2.07,2.12,2,2,231800 1990-10-25,2.07,2.12,2,2.07,1084400 1990-10-26,2.07,2.07,2,2.07,216000 1990-10-29,2.07,2.07,1.94,2,211600 1990-10-30,2,2,1.94,2,256600 1990-10-31,2,2.07,1.94,1.94,497400 1990-11-01,1.94,2,1.94,1.94,261200 1990-11-02,1.88,1.94,1.88,1.88,492400 1990-11-05,1.94,1.94,1.88,1.88,285600 1990-11-06,1.94,1.94,1.88,1.88,347800 1990-11-07,1.94,1.94,1.88,1.88,335400 1990-11-08,1.94,1.94,1.88,1.94,259400 1990-11-09,1.94,2,1.94,1.94,410000 1990-11-12,2.07,2.38,2.07,2.32,1865600 1990-11-13,2.38,2.38,2.25,2.32,980400 1990-11-14,2.32,2.44,2.25,2.38,592800 1990-11-15,2.44,2.44,2.12,2.12,1083800 1990-11-16,2.12,2.19,2.12,2.12,446200 1990-11-19,2.19,2.19,2,2.07,479600 1990-11-20,2.12,2.12,2,2.07,463400 1990-11-21,2.12,2.12,2,2.12,421200 1990-11-23,2.12,2.12,2,2,207800 1990-11-26,2,2.07,2,2.07,512800 1990-11-27,2.07,2.12,2,2.07,309400 1990-11-28,2.07,2.12,2,2.12,391200 1990-11-29,2.07,2.12,2,2.07,416000 1990-11-30,2,2.19,2,2.19,1261600 1990-12-03,2.19,2.19,2.12,2.19,541600 1990-12-04,2.12,2.19,2.12,2.19,420400 1990-12-05,2.19,2.32,2.12,2.32,863800 1990-12-06,2.38,2.38,2.25,2.25,978800 1990-12-07,2.32,2.38,2.25,2.32,1322800 1990-12-10,2.32,2.57,2.25,2.57,1900000 1990-12-11,2.44,2.5,2.38,2.44,1100400 1990-12-12,2.44,2.5,2.38,2.44,489600 1990-12-13,2.44,2.44,2.38,2.44,521600 1990-12-14,2.38,2.44,2.32,2.44,695600 1990-12-17,2.32,2.62,2.32,2.44,1384400 1990-12-18,2.44,2.5,2.44,2.5,668400 1990-12-19,2.44,2.69,2.44,2.62,1871000 1990-12-20,2.5,2.69,2.5,2.62,1925400 1990-12-21,2.62,2.69,2.5,2.69,1407400 1990-12-24,2.62,2.62,2.5,2.57,446600 1990-12-26,2.57,2.62,2.5,2.57,281600 1990-12-27,2.57,2.57,2.38,2.44,499000 1990-12-28,2.44,2.44,2.38,2.38,530600 1990-12-31,2.38,2.44,2.32,2.44,682200 1991-01-02,2.44,2.62,2,2.5,523200 1991-01-03,2.5,2.62,2.5,2.57,981000 1991-01-04,2.57,2.57,2.5,2.57,333400 1991-01-07,2.5,2.57,2.44,2.5,447400 1991-01-08,2.5,2.5,2.44,2.5,316000 1991-01-09,2.5,2.57,2.38,2.38,857200 1991-01-10,2.44,2.5,2.38,2.44,650600 1991-01-11,2.5,2.57,2.44,2.5,681000 1991-01-14,2.44,2.44,2.32,2.38,512800 1991-01-15,2.32,2.57,2.32,2.57,1421000 1991-01-16,2.57,2.75,2.5,2.69,3890600 1991-01-17,2.82,3,2.5,2.82,3204400 1991-01-18,2.82,2.88,2.75,2.82,1224600 1991-01-21,2.75,2.82,2.69,2.82,987800 1991-01-22,2.75,3,2.75,2.94,2855600 1991-01-23,3,3.25,2.94,3.25,3301000 1991-01-24,3.32,3.44,3.25,3.44,3130600 1991-01-25,3.44,3.75,3.44,3.62,3639400 1991-01-28,3.62,3.62,3.38,3.44,1215000 1991-01-29,3.44,3.5,3.38,3.44,593200 1991-01-30,3.44,3.57,3.44,3.5,1352400 1991-01-31,3.5,3.62,3.44,3.62,1826200 1991-02-01,3.62,3.75,3.57,3.75,2145600 1991-02-04,3.75,4.07,3.75,4.07,3761000 1991-02-05,4.07,4.12,3.94,4,3187600 1991-02-06,4,4.07,3.94,3.94,1885000 1991-02-07,4,4.12,4,4.07,2216800 1991-02-08,4,4,3.82,3.94,1381000 1991-02-11,3.94,4.12,3.94,4.07,1488800 1991-02-12,4,4.12,3.88,4.07,2479400 1991-02-13,4.07,4.12,3.94,4.07,707800 1991-02-14,4.07,4.07,3.88,3.88,1306600 1991-02-15,3.94,4,3.88,3.94,665000 1991-02-19,3.94,4,3.88,3.94,715600 1991-02-20,3.94,4.07,3.88,4.07,1908800 1991-02-21,4.07,4.12,3.94,4,1332800 1991-02-22,4,4.12,3.75,3.88,1426600 1991-02-25,3.94,4,3.62,3.69,1506600 1991-02-26,3.69,3.82,3.62,3.75,1527400 1991-02-27,3.82,4.07,3.75,4.07,1888200 1991-02-28,4.07,4.12,3.94,4.07,1981000 1991-03-01,4,4.25,3.94,4,1346200 1991-03-04,4.25,4.94,4.19,4.62,7609600 1991-03-05,4.69,5.07,4.69,4.88,5336600 1991-03-06,5,5,4.32,4.82,4246800 1991-03-07,4.82,4.94,4.75,4.75,2368200 1991-03-08,4.75,4.82,4.57,4.69,1804400 1991-03-11,4.75,4.82,4.62,4.69,2070400 1991-03-12,4.62,4.69,4.5,4.57,1190000 1991-03-13,4.62,4.82,4.62,4.82,1438200 1991-03-14,4.88,5.19,4.82,5.12,4585600 1991-03-15,5.07,5.19,5.07,5.12,1587200 1991-03-18,5.07,5.32,5,5.19,2088400 1991-03-19,5.07,5.44,5,5.38,2966600 1991-03-20,5.38,5.38,5.25,5.25,3471000 1991-03-21,5.38,5.62,5.38,5.5,3909000 1991-03-22,5.57,5.69,5.5,5.62,2491000 1991-03-25,5.75,5.88,5.5,5.57,3025000 1991-03-26,5.57,5.57,5.25,5.5,2718800 1991-03-27,5.5,5.5,5.19,5.25,2144600 1991-03-28,5.19,5.38,5,5.25,3083400 1991-04-01,5.12,5.19,5,5.07,1060000 1991-04-02,5.07,5.38,5.07,5.32,1930000 1991-04-03,5.38,5.5,5.07,5.38,1841200 1991-04-04,5.38,5.62,5.32,5.57,2549000 1991-04-05,5.69,5.82,5.32,5.69,2684000 1991-04-08,5.75,5.88,5.62,5.82,2179000 1991-04-09,5.82,6.07,5.75,5.75,2526800 1991-04-10,5.88,5.94,5.69,5.82,2241600 1991-04-11,6.07,6.44,6,6.32,7696800 1991-04-12,6.57,6.88,6.44,6.82,6970400 1991-04-15,6.82,6.88,6.62,6.75,2541600 1991-04-16,6.69,6.94,6.57,6.94,4370600 1991-04-17,6.88,7.12,6.82,7.12,4182800 1991-04-18,7,7.12,6.88,6.94,2635400 1991-04-19,6.82,6.94,6.62,6.75,1863800 1991-04-22,6.75,6.75,6.19,6.25,4524000 1991-04-23,6.25,6.44,6.25,6.44,3206600 1991-04-24,6.44,6.62,6.44,6.5,1402200 1991-04-25,6.44,6.5,6.38,6.38,962800 1991-04-26,6.32,6.32,6,6.19,2115000 1991-04-29,6.19,6.32,6.12,6.19,2288400 1991-04-30,6.19,6.38,6,6.12,2509400 1991-05-01,6.07,6.19,6,6.19,1305000 1991-05-02,6.19,6.25,5.88,6,1724400 1991-05-03,5.94,6.12,5.82,6.07,1645600 1991-05-06,6,6.19,5.94,6,1201600 1991-05-07,6,6.07,5.75,5.82,1087200 1991-05-08,5.82,6.07,5.82,5.94,1150600 1991-05-09,6.12,6.32,6.07,6.32,2781200 1991-05-10,6.32,6.38,6.07,6.12,1142600 1991-05-13,6.12,6.25,6,6,720600 1991-05-14,6,6,5.82,5.94,604000 1991-05-15,5.82,5.88,5.38,5.57,3205000 1991-05-16,5.5,5.57,5.25,5.57,1186000 1991-05-17,5.5,5.57,5.38,5.5,871000 1991-05-20,5.57,5.75,5.5,5.69,620000 1991-05-21,5.94,6.07,5.88,6,2809400 1991-05-22,6.19,6.57,6.12,6.5,3541200 1991-05-23,6.5,6.75,6.38,6.44,4098200 1991-05-24,6.44,6.5,6.32,6.5,1463200 1991-05-28,6.44,6.5,6.38,6.5,893400 1991-05-29,6.5,6.5,6.38,6.44,1238800 1991-05-30,6.5,6.69,6.44,6.62,1911200 1991-05-31,6.69,6.88,6.62,6.75,2342400 1991-06-03,6.75,7,6.69,7,2201200 1991-06-04,6.94,7.07,6.88,7,1988400 1991-06-05,6.88,6.94,6.69,6.75,1963200 1991-06-06,6.75,6.88,6.69,6.75,1199400 1991-06-07,6.69,6.69,6.38,6.5,2119600 1991-06-10,6.44,6.62,6.38,6.62,1053400 1991-06-11,6.57,6.88,6.57,6.75,1542400 1991-06-12,6.44,6.44,6.19,6.38,2724000 1991-06-13,6.32,6.5,6.19,6.38,1774400 1991-06-14,6.38,6.5,6.32,6.44,814000 1991-06-17,6.38,6.44,6.32,6.38,677200 1991-06-18,6.38,6.44,6.07,6.12,866000 1991-06-19,6.07,6.12,5.82,6.07,1447200 1991-06-20,6.07,6.12,5.94,6,1150000 1991-06-21,6.07,6.12,5.94,6,845600 1991-06-24,6,6,5.69,5.75,1090600 1991-06-25,5.82,5.94,5.82,5.88,663200 1991-06-26,6,6,5.75,5.82,1197600 1991-06-27,5.82,5.94,5.82,5.82,387800 1991-06-28,6,6.19,6,6,1011800 1991-07-01,6.19,6.32,6.12,6.19,1005000 1991-07-02,6.19,6.19,5.88,6,1102200 1991-07-03,5.82,5.82,5.62,5.75,1745000 1991-07-05,5.69,5.69,5.57,5.69,427400 1991-07-08,5.57,5.75,5.5,5.75,2384400 1991-07-09,5.88,6.07,5.88,5.94,2543800 1991-07-10,6.07,6.38,6,6.19,2681000 1991-07-11,6.25,6.44,6.25,6.44,1364400 1991-07-12,6.5,6.57,6.38,6.5,1235600 1991-07-15,6.5,6.82,6.32,6.75,2693200 1991-07-16,5.94,6.19,5.94,5.94,3937200 1991-07-17,5.94,5.94,5.69,5.82,2191600 1991-07-18,5.82,5.94,5.75,5.82,1429000 1991-07-19,5.82,5.82,5.57,5.57,1928800 1991-07-22,5.57,5.69,5.38,5.44,1444600 1991-07-23,5.38,5.44,5.12,5.19,2700400 1991-07-24,5.19,5.38,5.19,5.32,1706600 1991-07-25,5.38,5.44,5.32,5.32,1289400 1991-07-26,5.32,5.32,5.19,5.19,1353200 1991-07-29,5.19,5.25,5.07,5.12,942200 1991-07-30,5.19,5.44,5.19,5.38,1415400 1991-07-31,5.38,5.62,5.38,5.57,1296800 1991-08-01,5.62,5.94,5.62,5.75,1244000 1991-08-02,5.82,5.82,5.57,5.75,1258200 1991-08-05,5.75,5.75,5.57,5.62,646200 1991-08-06,5.62,5.82,5.5,5.69,1269400 1991-08-07,5.69,5.75,5.57,5.69,936000 1991-08-08,5.69,5.82,5.57,5.69,1150400 1991-08-09,5.62,5.69,5.5,5.5,492200 1991-08-12,5.5,5.62,5.5,5.57,356600 1991-08-13,5.57,5.75,5.57,5.69,875400 1991-08-14,5.75,5.88,5.69,5.75,842600 1991-08-15,5.82,5.82,5.62,5.69,677800 1991-08-16,5.69,5.75,5.44,5.57,709400 1991-08-19,5.07,5.38,5.07,5.32,2268200 1991-08-20,5.44,5.57,5.44,5.5,1757200 1991-08-21,5.57,5.69,5.57,5.69,1411200 1991-08-22,5.69,5.94,5.69,5.88,2178200 1991-08-23,5.82,5.88,5.69,5.75,1125400 1991-08-26,5.82,5.82,5.75,5.75,293200 1991-08-27,5.75,5.82,5.62,5.75,390600 1991-08-28,5.75,6.07,5.69,6.07,1524400 1991-08-29,6.12,6.12,6,6.07,1525400 1991-08-30,6.12,6.32,6.12,6.19,20529600 1991-09-03,6.19,6.25,6,6,1764600 1991-09-04,6,6.12,5.88,6,1487200 1991-09-05,6,6,5.75,5.82,903200 1991-09-06,5.88,6,5.82,5.94,1203400 1991-09-09,5.94,6,5.88,6,477400 1991-09-10,5.94,5.94,5.75,5.82,634400 1991-09-11,5.88,5.94,5.82,5.94,702200 1991-09-12,5.94,6,5.88,5.88,357800 1991-09-13,5.75,5.75,5.57,5.62,1520400 1991-09-16,5.57,5.57,5.32,5.38,2046200 1991-09-17,5.32,5.38,5.07,5.12,2593400 1991-09-18,5.19,5.38,5.12,5.38,1045400 1991-09-19,5.32,5.38,5.19,5.25,863400 1991-09-20,5.32,5.44,5.12,5.19,810600 1991-09-23,5.19,5.25,5.12,5.12,651800 1991-09-24,5.12,5.19,5,5.07,1405400 1991-09-25,5.07,5.19,5.07,5.12,715600 1991-09-26,5.07,5.32,5.07,5.25,1343200 1991-09-27,5.25,5.38,4.69,4.82,3300000 1991-09-30,4.69,4.75,4.32,4.69,2460000 1991-10-01,4.62,4.75,4.38,4.5,4822200 1991-10-02,4.44,4.69,4.44,4.69,2540600 1991-10-03,4.5,4.5,4.19,4.32,3305600 1991-10-04,4.32,4.57,4.25,4.5,3341000 1991-10-07,4.5,4.62,4.44,4.5,960600 1991-10-08,4.5,4.57,4.44,4.5,806000 1991-10-09,4.44,4.69,4.44,4.62,1342800 1991-10-10,4.69,5,4.62,5,1714000 1991-10-11,5.19,5.25,5,5.25,3585400 1991-10-14,5.38,5.62,5.32,5.57,3929600 1991-10-15,5.62,5.69,5.44,5.5,3450400 1991-10-16,5.5,5.75,5.44,5.69,2196600 1991-10-17,5.62,5.69,5.44,5.57,1315600 1991-10-18,5.5,5.57,5.44,5.57,789400 1991-10-21,5.5,5.5,5.32,5.38,956000 1991-10-22,5.38,5.5,5.38,5.44,969400 1991-10-23,5.44,5.5,5.32,5.38,1389600 1991-10-24,5.44,5.44,5.25,5.32,911800 1991-10-25,5.25,5.32,5.12,5.19,532200 1991-10-28,5.25,5.38,5.25,5.32,561600 1991-10-29,5.38,5.57,5.32,5.5,1160400 1991-10-30,5.5,5.62,5.44,5.57,1429400 1991-10-31,6.25,6.5,5.82,6.38,13491800 1991-11-01,6.38,6.5,6.07,6.12,3767200 1991-11-04,6.12,6.19,5.88,6.12,3128400 1991-11-05,6.19,6.32,6.12,6.19,1977800 1991-11-06,6.25,6.38,6.19,6.32,2576200 1991-11-07,6.62,6.69,6.57,6.62,5179600 1991-11-08,6.69,6.69,6.38,6.5,2902600 1991-11-11,6.5,6.5,6.44,6.5,769000 1991-11-12,6.5,6.57,6.38,6.57,1351600 1991-11-13,6.44,7,6.38,7,4862200 1991-11-14,7,7.07,6.69,6.88,2581200 1991-11-15,6.75,6.82,6.07,6.32,2306800 1991-11-18,6.32,6.5,6.19,6.5,2991200 1991-11-19,6.44,6.44,6,6.25,3047600 1991-11-20,6.38,6.38,6.19,6.38,1785000 1991-11-21,6.32,6.62,6.25,6.5,2267200 1991-11-22,6.5,7.07,6.32,6.94,2000600 1991-11-25,7.07,7.25,6.88,6.94,4406200 1991-11-26,7,7.19,6.75,7.07,3714000 1991-11-27,7.12,7.32,7.07,7.19,2499000 1991-11-29,7.19,7.25,7.12,7.19,483400 1991-12-02,7,7.19,6.94,7.12,2069400 1991-12-03,7.19,7.57,7.12,7.44,4517800 1991-12-04,7.5,7.62,7.38,7.5,2466000 1991-12-05,7.5,7.75,7.44,7.5,2209000 1991-12-06,7.5,7.69,7.44,7.57,2340600 1991-12-09,7.57,7.57,7.32,7.44,1078400 1991-12-10,7.38,7.44,7.32,7.44,981200 1991-12-11,7.57,7.57,7.32,7.57,3003400 1991-12-12,7.62,7.88,7.57,7.88,2646600 1991-12-13,8,8.06,7.88,7.88,2820400 1991-12-16,7.88,8.06,7.88,7.88,1700000 1991-12-17,7.88,7.88,7.57,7.75,890000 1991-12-18,7.57,7.57,7.32,7.5,3486800 1991-12-19,8.31,8.62,8.31,8.38,7936200 1991-12-20,8.44,8.44,8.19,8.25,3317600 1991-12-23,8.38,8.75,8.31,8.69,2804400 1991-12-24,8.69,8.88,8.56,8.75,1340600 1991-12-26,8.62,8.75,8.5,8.5,1143800 1991-12-27,8.38,8.44,8.31,8.38,1030400 1991-12-30,8.38,8.62,8.38,8.5,2881200 1991-12-31,8.75,8.88,8.62,8.75,2367800 1992-01-02,8.69,9,8.69,8.94,2387800 1992-01-03,9,9.19,8.94,9.12,2179400 1992-01-06,9.12,9.62,9.12,9.62,2854400 1992-01-07,9.5,9.94,9.38,9.94,2749400 1992-01-08,9.38,9.56,9.25,9.5,6772600 1992-01-09,10,10.25,9,9.44,13393800 1992-01-10,9.62,9.75,9.44,9.56,5121200 1992-01-13,9.69,10.12,9.56,9.94,4006800 1992-01-14,10,10.12,9.75,10.06,3540000 1992-01-15,10.06,10.06,9.62,9.62,3115400 1992-01-16,9.62,9.88,8.75,8.88,5516600 1992-01-17,9,9.5,8.69,9.31,5283800 1992-01-20,9.31,9.81,9.25,9.69,3687200 1992-01-21,9.81,10.12,9.69,10,6370600 1992-01-22,10,10.56,10,10.5,5829000 1992-01-23,10.56,10.62,10.31,10.31,3325600 1992-01-24,10.19,10.38,10.19,10.31,1974600 1992-01-27,10.5,10.69,10.38,10.5,2877800 1992-01-28,10.56,10.62,10.31,10.38,2220400 1992-01-29,10.44,10.69,10.38,10.5,2733400 1992-01-30,10.5,10.56,9.56,9.62,6840600 1992-01-31,9.62,9.62,9.12,9.44,4807200 1992-02-03,9.25,9.75,9.25,9.75,4501000 1992-02-04,10,10.38,9.94,10.31,5956000 1992-02-05,10.44,10.75,10.38,10.62,5526000 1992-02-06,10.62,10.69,9.94,10.06,3507800 1992-02-07,10.06,10.19,9.94,10.12,2202800 1992-02-10,10.25,10.44,10.19,10.38,1160400 1992-02-11,10.25,10.44,10.25,10.31,1258200 1992-02-12,10.5,10.56,10.38,10.38,3751200 1992-02-13,10.31,10.31,9.94,10,2993200 1992-02-14,9.88,9.88,9.56,9.69,2585000 1992-02-18,9.94,10.12,9.62,9.75,2213400 1992-02-19,9.69,9.75,9.5,9.62,2348200 1992-02-20,9.75,10,9.69,9.94,3164600 1992-02-21,9.94,9.94,9.69,9.75,2002400 1992-02-24,9.69,9.69,8.94,9.56,3623800 1992-02-25,9.81,10,9.44,9.62,3900600 1992-02-26,9.5,9.56,9.12,9.12,2348400 1992-02-27,9.19,9.25,8.94,9,2867800 1992-02-28,9.06,9.38,9,9.19,1168400 1992-03-02,9.12,9.19,8.94,9.06,1746600 1992-03-03,9,9.06,8.88,8.94,2515400 1992-03-04,8.88,8.94,8.62,8.62,3162200 1992-03-05,8.5,8.62,8.12,8.25,4006000 1992-03-06,8.5,8.56,8.38,8.56,1904400 1992-03-09,8.62,9,8.56,9,2006600 1992-03-10,9.25,9.38,9.06,9.12,2086000 1992-03-11,9.19,9.19,8.88,8.94,1244000 1992-03-12,8.94,9.06,8.69,8.81,1403800 1992-03-13,8.94,9,8.88,8.94,843800 1992-03-16,8.94,9,8.75,8.94,850400 1992-03-17,9,9.12,8.94,9,1378400 1992-03-18,9.12,9.38,9,9.38,2125000 1992-03-19,9.44,9.44,9.19,9.25,612400 1992-03-20,9.31,9.44,9.12,9.38,738200 1992-03-23,9.38,9.38,9.25,9.38,511200 1992-03-24,9.31,9.38,9.06,9.12,1410400 1992-03-25,9.19,9.62,9.19,9.62,2901000 1992-03-26,9.56,9.81,9.5,9.56,1730400 1992-03-27,9.56,9.56,8.75,8.75,3463400 1992-03-30,8.75,8.88,8.31,8.69,3021600 1992-03-31,8.69,8.94,8.69,8.88,2160600 1992-04-01,8.81,8.88,8.62,8.81,1224600 1992-04-02,8.81,8.94,8.81,8.88,845000 1992-04-03,8.81,8.88,8.75,8.88,748200 1992-04-06,8.94,9.44,8.88,9.44,2149600 1992-04-07,9.75,9.75,8.81,8.81,6600000 1992-04-08,8.81,8.94,8.44,8.81,4732200 1992-04-09,8.81,8.94,8.44,8.5,3169400 1992-04-10,8.56,8.62,8.19,8.31,3350000 1992-04-13,8.19,8.38,8.19,8.31,953800 1992-04-14,8.38,8.88,8.38,8.69,3403400 1992-04-15,8.81,8.88,8.62,8.75,1892200 1992-04-16,8.75,8.75,8.31,8.44,1655000 1992-04-20,8.31,8.31,7.94,8.19,2191600 1992-04-21,8.19,8.25,8.06,8.19,1128200 1992-04-22,8.19,8.25,8,8,1153800 1992-04-23,8.06,8.12,7.44,7.5,3821200 1992-04-24,7.57,7.69,7.32,7.5,1799000 1992-04-27,7.44,7.62,7.44,7.62,867800 1992-04-28,7.88,7.94,7.75,7.75,1771000 1992-04-29,8.12,8.44,7.82,8.38,2399600 1992-04-30,8.31,8.94,8.31,8.94,3130000 1992-05-01,8.88,8.88,8.31,8.44,2248400 1992-05-04,8.5,8.69,8.38,8.5,842200 1992-05-05,8.56,9.06,8.5,9,2515000 1992-05-06,9,9.06,8.81,8.88,1729000 1992-05-07,8.94,9.06,8.81,9,1346600 1992-05-08,9,9.06,8.88,8.94,819600 1992-05-11,8.88,9.12,8.81,9.06,1205000 1992-05-12,9.25,9.25,8.94,9,1149600 1992-05-13,8.94,9,8.69,8.75,1309000 1992-05-14,8.25,8.25,7.62,7.82,8024000 1992-05-15,7.69,7.82,7.69,7.75,1936000 1992-05-18,7.82,7.82,7.44,7.5,1550600 1992-05-19,7.57,8,7.57,8,2020000 1992-05-20,7.88,8,7.38,7.44,4797600 1992-05-21,7.44,7.62,7.38,7.5,2050400 1992-05-22,7.62,7.88,7.5,7.69,1522200 1992-05-26,7.75,7.82,7.57,7.62,961200 1992-05-27,7.62,7.82,7.57,7.69,1212200 1992-05-28,7.75,7.88,7.62,7.82,1850000 1992-05-29,7.88,8,7.82,7.88,1059600 1992-06-01,7.75,7.82,7.62,7.75,989000 1992-06-02,7.75,7.82,7.62,7.69,861600 1992-06-03,7.62,7.75,7.57,7.62,926200 1992-06-04,7.69,7.69,7.5,7.5,942800 1992-06-05,7.57,7.57,7.38,7.5,887600 1992-06-08,7.44,7.5,7.25,7.32,1181600 1992-06-09,7.38,7.69,7.32,7.69,1689400 1992-06-10,7.75,7.94,7.69,7.94,2441200 1992-06-11,7.94,8,7.75,7.88,1385000 1992-06-12,7.82,7.82,7.38,7.44,2117400 1992-06-15,7.44,7.69,7.25,7.69,1597400 1992-06-16,7.62,7.69,7.44,7.5,1006600 1992-06-17,7.44,7.44,7.25,7.25,883400 1992-06-18,4.57,4.82,4.38,4.5,16692200 1992-06-19,4.69,4.88,4.62,4.69,6458200 1992-06-22,4.88,4.94,4.75,4.88,3026600 1992-06-23,4.88,4.88,4.44,4.57,4273800 1992-06-24,4.5,4.5,4.32,4.44,2746800 1992-06-25,4.44,4.5,4.32,4.38,1581800 1992-06-26,4.38,4.44,4.25,4.32,2326600 1992-06-29,4.38,4.5,4.38,4.44,1285400 1992-06-30,4.44,4.5,4.38,4.38,1336200 1992-07-01,4.38,4.44,4.32,4.38,2185400 1992-07-02,4.12,4.19,3.69,3.82,5689600 1992-07-06,3.82,3.88,3.69,3.82,3103200 1992-07-07,3.88,4,3.82,3.88,2162200 1992-07-08,3.88,4.07,3.82,3.88,2021600 1992-07-09,3.88,4.19,3.88,4,3966800 1992-07-10,4.07,4.32,4.07,4.12,2865600 1992-07-13,4.25,4.38,4.19,4.25,3185000 1992-07-14,4.38,4.44,4.32,4.38,4086600 1992-07-15,4.44,4.5,4.38,4.44,2928200 1992-07-16,4.38,4.5,4.38,4.44,1816000 1992-07-17,4.38,4.44,4.25,4.32,957800 1992-07-20,4.32,4.38,4.25,4.32,1128200 1992-07-21,4.38,4.44,4.38,4.44,831000 1992-07-22,4.38,4.44,4.25,4.32,945600 1992-07-23,4.38,4.38,4.25,4.32,502800 1992-07-24,4.25,4.32,4.19,4.19,1101200 1992-07-27,4.25,4.32,4.19,4.25,761600 1992-07-28,4.19,4.32,4.19,4.25,1422200 1992-07-29,4.25,4.32,4.19,4.32,1468400 1992-07-30,4.32,4.38,4.19,4.32,1250600 1992-07-31,4.32,4.44,4.25,4.44,981000 1992-08-03,4.38,4.75,4.38,4.75,3127800 1992-08-04,4.75,4.82,4.62,4.69,1819600 1992-08-05,4.62,4.69,4.57,4.62,1932800 1992-08-06,4.62,4.69,4.5,4.69,1789400 1992-08-07,4.69,4.75,4.57,4.69,1541800 1992-08-10,4.62,4.69,4.57,4.57,953800 1992-08-11,4.57,4.62,4.5,4.5,777800 1992-08-12,4.5,4.62,4.5,4.5,957800 1992-08-13,4.62,4.69,4.62,4.62,963200 1992-08-14,4.62,4.69,4.62,4.69,287600 1992-08-17,4.62,4.69,4.57,4.57,602400 1992-08-18,4.5,4.57,4.44,4.5,863400 1992-08-19,4.5,4.5,4.38,4.5,606800 1992-08-20,4.38,4.44,4.32,4.44,546600 1992-08-21,4.38,4.44,4.25,4.32,725600 1992-08-24,4.25,4.32,4.19,4.25,1236600 1992-08-25,4.25,4.57,4.25,4.57,1335400 1992-08-26,4.57,4.88,4.5,4.75,1987200 1992-08-27,4.82,4.88,4.75,4.82,1602400 1992-08-28,4.82,4.82,4.75,4.75,635600 1992-08-31,4.88,5.07,4.82,5.07,3167200 1992-09-01,5.07,5.32,5.07,5.25,3076800 1992-09-02,5.32,5.75,5.32,5.69,4110400 1992-09-03,5.88,5.94,5.69,5.69,4333200 1992-09-04,5.69,5.75,5.44,5.57,1915000 1992-09-08,5.57,5.62,5.38,5.5,846600 1992-09-09,5.5,5.82,5.5,5.75,1614000 1992-09-10,5.82,6.12,5.82,6.12,3594400 1992-09-11,6.19,6.25,6.07,6.19,2797200 1992-09-14,6.32,6.5,6.07,6.12,3121200 1992-09-15,6.07,6.19,6,6.12,1602400 1992-09-16,5.88,6.19,5.88,6.07,1828800 1992-09-17,6.07,6.19,6,6.12,1261800 1992-09-18,6.12,6.25,6.07,6.12,991800 1992-09-21,6.12,6.19,6.07,6.12,611800 1992-09-22,6.07,6.12,6,6,1168800 1992-09-23,6,6,5.75,5.82,1266600 1992-09-24,5.82,6,5.82,5.88,1342200 1992-09-25,5.88,5.88,5.57,5.75,1429600 1992-09-28,5.62,5.82,5.5,5.75,936200 1992-09-29,5.82,5.82,5.69,5.75,847200 1992-09-30,5.75,5.75,5.57,5.62,936800 1992-10-01,5.57,5.57,5.32,5.44,1785600 1992-10-02,5.44,5.69,5.44,5.62,1929400 1992-10-05,5.5,5.94,5.38,5.88,3146000 1992-10-06,6.25,6.44,6.19,6.44,8267200 1992-10-07,6.44,6.5,6.19,6.19,4433800 1992-10-08,6.32,6.38,6.19,6.19,2130000 1992-10-09,6.19,6.25,5.69,5.94,5603200 1992-10-12,6.12,6.32,6.12,6.25,2761600 1992-10-13,6.32,6.44,6.25,6.38,2743200 1992-10-14,6.38,6.44,6.25,6.38,1702400 1992-10-15,6.32,6.38,6.19,6.32,1131000 1992-10-16,6.32,6.57,6.25,6.5,1948400 1992-10-19,6.5,6.88,6.44,6.88,4366600 1992-10-20,7,7.12,6.94,7,4848400 1992-10-21,7,7.19,7,7.12,1628400 1992-10-22,7.12,7.19,7,7.19,2082200 1992-10-23,7.19,7.19,7.07,7.19,1644400 1992-10-26,7.12,7.44,7.12,7.32,1092800 1992-10-27,7.38,7.44,7.38,7.38,1179600 1992-10-28,7.57,7.75,7.5,7.75,3733200 1992-10-29,7.75,7.94,7.57,7.94,2729400 1992-10-30,8,8.38,7.94,8.25,5061800 1992-11-02,8.25,8.31,7.88,7.94,3052200 1992-11-03,7.75,7.88,7.57,7.75,2087800 1992-11-04,7.75,8.19,7.75,8.12,1846200 1992-11-05,8.06,8.25,8.06,8.19,1358400 1992-11-06,8.12,8.19,8.06,8.12,776000 1992-11-09,8.06,8.12,7.75,8,1382400 1992-11-10,8.06,8.25,8,8,1562200 1992-11-11,8.06,8.19,8.06,8.19,1421600 1992-11-12,8.12,8.19,8,8.19,819000 1992-11-13,8.19,8.25,8.06,8.25,1006600 1992-11-16,8.12,8.31,8.06,8.19,1425600 1992-11-17,8.19,8.25,7.94,8.06,1332200 1992-11-18,8,8.19,7.94,8.19,1801800 1992-11-19,8.19,9.12,8.12,9,4705000 1992-11-20,9,9.25,8.81,9.19,4607200 1992-11-23,9,9.31,8.94,9.25,2884600 1992-11-24,9.19,9.25,8.94,9,1886600 1992-11-25,8.94,9,8.5,8.81,2570400 1992-11-27,8.69,8.88,8.62,8.69,864000 1992-11-30,8.75,8.94,8.69,8.94,1181000 1992-12-01,8.94,9.12,8.88,9.12,1247800 1992-12-02,9.12,9.19,8.94,8.94,1160400 1992-12-03,7.5,8.19,7.5,8.06,10518200 1992-12-04,8.12,8.44,7.88,8.38,3269600 1992-12-07,8.56,8.81,8.5,8.81,2011600 1992-12-08,8.88,9.06,8.75,8.81,2131600 1992-12-09,8.88,8.88,8.56,8.62,1445600 1992-12-10,8.69,8.75,8.31,8.44,2468800 1992-12-11,8.5,8.5,8.31,8.38,687800 1992-12-14,8.44,8.56,8.31,8.38,1162600 1992-12-15,8.38,8.38,8.06,8.19,1407200 1992-12-16,8.12,8.44,7.94,8.31,2881200 1992-12-17,8.44,9.06,8.44,9,4476800 1992-12-18,9.12,9.25,8.94,9.12,3748800 1992-12-21,9.12,9.19,9,9.12,1578200 1992-12-22,9.12,9.38,9.12,9.19,2443800 1992-12-23,8.5,8.88,8.5,8.81,3353400 1992-12-24,8.75,8.94,8.69,8.81,850400 1992-12-28,8.88,8.88,8.75,8.88,883400 1992-12-29,8.88,9.12,8.81,8.94,1226600 1992-12-30,8.94,9.12,8.88,9.06,962200 1992-12-31,9.06,9.06,8.94,9.06,965000 1993-01-04,9,9.06,8.81,8.81,1248400 1993-01-05,8.88,9.5,8.81,9.5,2283400 1993-01-06,9.75,10,9.62,9.88,4660000 1993-01-07,10.12,10.31,9.88,10,5844400 1993-01-08,10.19,10.75,9.5,9.62,6814600 1993-01-11,9.88,10,9.62,9.94,3504400 1993-01-12,9.75,10.12,9.69,9.75,2407400 1993-01-13,9.75,10,9.56,9.88,3672200 1993-01-14,10.06,10.19,10,10.19,3829000 1993-01-15,10.19,10.25,9.94,10,1912200 1993-01-18,10,10.06,9.81,10,1433200 1993-01-19,10.06,10.44,10,10.31,2303200 1993-01-20,10.38,10.38,9.88,10.06,1480000 1993-01-21,10,10.19,9.75,10,1577800 1993-01-22,10,10,9.81,9.88,930400 1993-01-25,9.88,10.06,9.88,9.94,1347400 1993-01-26,9.94,10.06,9.75,9.81,1648800 1993-01-27,9.94,10,9.62,9.69,1440400 1993-01-28,9.56,9.56,9.19,9.5,2712600 1993-01-29,9.38,9.56,9.31,9.38,1461800 1993-02-01,9.31,9.62,9.25,9.56,1501000 1993-02-02,9.69,10.12,9.69,10.12,2845400 1993-02-03,10.19,10.31,10.06,10.25,4331000 1993-02-04,10.25,10.44,10.06,10.06,2660600 1993-02-05,10.06,10.25,9.81,9.81,2054400 1993-02-08,9.88,10.06,9.81,9.88,1608200 1993-02-09,10.06,10.19,9.75,9.88,1366600 1993-02-10,10.12,10.12,9.81,9.88,1944600 1993-02-11,10.06,10.5,10,10.5,3186200 1993-02-12,10.5,10.75,10.31,10.69,4788800 1993-02-16,10.56,10.62,9.69,9.88,3641200 1993-02-17,10,10.38,9.94,10.19,2122800 1993-02-18,10.44,10.56,10.25,10.56,3361000 1993-02-19,10.69,11.19,10.62,11.06,3329600 1993-02-22,11.12,11.25,10.81,10.88,2321600 1993-02-23,11,11.06,10.69,10.69,1441600 1993-02-24,10.38,11,10.31,11,2544000 1993-02-25,11.06,11.25,10.06,11.06,1830600 1993-02-26,11.12,11.12,10.75,10.88,1346800 1993-03-01,10.94,10.94,10.56,10.62,1175000 1993-03-02,10.5,11.19,10.44,11.12,2704600 1993-03-03,11.31,11.5,11.25,11.44,3280600 1993-03-04,11.44,11.44,11.25,11.31,1504600 1993-03-05,11.38,11.75,10.94,11.62,2368200 1993-03-08,11.75,12.12,11.69,12,2505000 1993-03-09,12,12.12,11.75,11.81,1889600 1993-03-10,11.75,12.25,11.5,11.81,1173200 1993-03-11,12,12.19,11.88,11.88,1216200 1993-03-12,11.81,11.94,11.62,11.88,1256200 1993-03-15,12,12.06,11.88,11.94,1014600 1993-03-16,11.94,11.94,11.75,11.75,1066000 1993-03-17,11.81,11.88,11.25,11.56,1792200 1993-03-18,11.56,11.69,11.38,11.62,1212200 1993-03-19,11.69,11.69,11.25,11.31,1341600 1993-03-22,11.19,11.19,10.88,11.12,1683800 1993-03-23,11.06,11.31,10.94,11,911000 1993-03-24,10.94,11.25,10.81,11.12,1548400 1993-03-25,11.12,11.62,11.12,11.56,981200 1993-03-26,11.69,11.69,11.31,11.38,1028400 1993-03-29,11.56,11.56,11.38,11.44,737600 1993-03-30,11.5,11.56,11.38,11.5,1106600 1993-03-31,11.5,11.62,11.38,11.5,968400 1993-04-01,11.5,11.5,11.19,11.31,1128400 1993-04-02,11.19,11.31,10.56,10.69,2624600 1993-04-05,10.69,11.19,10.69,11.12,1548400 1993-04-06,11.88,12,11.62,11.75,5183400 1993-04-07,11.88,12.56,11.88,12.56,5586000 1993-04-08,12.62,12.75,12.38,12.44,2424000 1993-04-12,12.62,13,12.56,12.94,3728800 1993-04-13,12.94,13,12.19,12.38,2874000 1993-04-14,12.31,12.38,12,12.25,1271000 1993-04-15,12.25,12.25,12,12.19,1023200 1993-04-16,12.19,12.19,11.88,12.06,1505000 1993-04-19,13.75,14.19,13.56,14,10883200 1993-04-20,13.94,14,13.69,13.81,3061800 1993-04-21,13.88,14.5,13.81,14.5,3244600 1993-04-22,14.38,15.56,14.31,15.5,6381200 1993-04-23,15.5,16.44,15.19,15.25,7621000 1993-04-26,15.25,15.25,14.44,14.5,3449400 1993-04-27,14.5,14.94,14.25,14.88,3308200 1993-04-28,14.94,15.25,14.81,15.06,2101200 1993-04-29,14.88,14.94,14.56,14.56,1774000 1993-04-30,14,14.25,13.62,14.06,4129400 1993-05-03,14.25,14.81,14.19,14.69,1766800 1993-05-04,14.75,15.12,14.5,15.12,2462800 1993-05-05,15.12,15.31,14.69,14.75,2088400 1993-05-06,14.62,14.69,14.31,14.38,2482800 1993-05-07,14.38,14.75,14.31,14.75,982600 1993-05-10,14.75,15,14.75,14.75,1605600 1993-05-11,14.5,14.88,14.5,14.56,1142200 1993-05-12,14.56,14.62,14.44,14.44,993200 1993-05-13,14.31,14.5,14.19,14.44,1280000 1993-05-14,14.44,14.62,14.19,14.25,848200 1993-05-17,14.19,14.25,13.62,14,3526800 1993-05-18,14.19,14.44,14.12,14.25,2221800 1993-05-19,14.38,14.81,14,14.56,3701000 1993-05-20,14.62,14.75,14.31,14.38,1687800 1993-05-21,14.5,14.69,14.31,14.44,1357200 1993-05-24,14.38,14.62,14.31,14.5,563800 1993-05-25,14.5,14.81,14.5,14.81,1710600 1993-05-26,14.94,15.25,14.88,15.19,2925400 1993-05-27,15.31,15.38,14.69,14.69,2128800 1993-05-28,14.69,14.69,14,14.31,1564600 1993-06-01,14.25,14.62,14.06,14.12,1787400 1993-06-02,14.19,14.19,13.81,13.81,1775400 1993-06-03,13.88,14.38,13.81,14.25,1827400 1993-06-04,14.31,14.31,14,14,720400 1993-06-07,11.5,11.88,11,11.88,10381000 1993-06-08,11.81,11.94,11.62,11.94,3056200 1993-06-09,11.88,12,11.44,11.5,3360000 1993-06-10,11.38,11.44,11,11.12,4341600 1993-06-11,11.12,11.19,10.5,10.56,7630600 1993-06-14,10.75,10.75,10.5,10.69,2795000 1993-06-15,11,11.31,10.81,10.88,4837600 1993-06-16,11.06,11.06,10.38,10.5,6180600 1993-06-17,10.62,10.62,10.19,10.31,3026600 1993-06-18,10.44,10.62,10.25,10.38,3167800 1993-06-21,10.38,10.69,10.38,10.69,1602200 1993-06-22,10.69,10.69,10.56,10.69,1293800 1993-06-23,10.62,10.69,10.5,10.56,1380600 1993-06-24,10.38,10.62,10.25,10.62,1690600 1993-06-25,10.56,10.94,10.5,10.69,1190600 1993-06-28,10.75,11.19,10.75,11.06,1728800 1993-06-29,11.56,12,11.38,12,4851800 1993-06-30,11.88,12.19,11.88,12.06,2946600 1993-07-01,12.06,12.25,11.88,12.06,1892200 1993-07-02,11.88,12.06,11.81,11.94,2165400 1993-07-06,12.12,12.38,11.56,11.62,2775600 1993-07-07,11.75,12.06,11.75,12,2048400 1993-07-08,12.12,12.44,12,12.44,1583200 1993-07-09,12.5,12.62,12.38,12.44,1186600 1993-07-12,12.5,12.5,12.06,12.31,1645400 1993-07-13,12.38,12.38,12.19,12.31,797600 1993-07-14,12.25,12.56,12.19,12.5,1434400 1993-07-15,12.5,12.5,12.12,12.19,1325000 1993-07-16,12.06,12.12,11.38,11.5,1802400 1993-07-19,11.5,11.75,11.5,11.62,1354400 1993-07-20,11.62,12.31,11.62,12.25,1940000 1993-07-21,12.75,12.88,12.31,12.44,1965600 1993-07-22,12.44,12.5,12.12,12.19,1153400 1993-07-23,12.19,12.19,12.06,12.19,646000 1993-07-26,12.25,12.38,12.25,12.31,583200 1993-07-27,12.38,12.38,12.06,12.19,685000 1993-07-28,12.19,12.19,12.06,12.12,499400 1993-07-29,12,12.06,11.88,11.94,836000 1993-07-30,11.94,11.94,11.75,11.94,381000 1993-08-02,12.12,12.44,12.12,12.31,980400 1993-08-03,12.44,12.56,12.31,12.5,1304600 1993-08-04,12.56,12.94,12.44,12.94,1954600 1993-08-05,13,13.62,13,13.5,3093400 1993-08-06,13.81,14.12,13.69,14.12,2546200 1993-08-09,14.12,14.5,13.88,14.31,2028200 1993-08-10,14.25,14.38,14.12,14.19,1789600 1993-08-11,14.75,15.12,14.62,14.81,3785600 1993-08-12,15,15.06,14.69,15.06,2332200 1993-08-13,15.06,15.12,14.88,15.12,1143800 1993-08-16,14.94,15.62,14.94,15.62,1881600 1993-08-17,15.62,16.12,15.62,15.94,3417200 1993-08-18,16.19,16.32,15.62,15.69,3236000 1993-08-19,15.75,16.07,15,15,2722200 1993-08-20,15.5,15.69,15.31,15.5,2804400 1993-08-23,15.5,15.88,15.25,15.81,1221000 1993-08-24,15.62,15.69,15.5,15.5,1906600 1993-08-25,15.5,15.75,15.19,15.31,2555600 1993-08-26,15.31,15.5,15.12,15.44,2381000 1993-08-27,15.25,15.69,15.19,15.62,1200400 1993-08-30,15.62,15.81,15.56,15.75,888400 1993-08-31,15.88,16.25,15.88,16.19,2659600 1993-09-01,16,16.12,15.81,15.81,1285600 1993-09-02,15.62,15.75,15.31,15.5,1751000 1993-09-03,15.56,15.69,14.25,14.5,8238400 1993-09-07,13.75,13.94,13.56,13.81,4489600 1993-09-08,13.94,14.25,13,13.69,3707600 1993-09-09,13.56,14.06,13.5,13.88,2855400 1993-09-10,14.12,14.38,13.94,14.25,1513400 1993-09-13,14.38,14.56,14.12,14.19,1106600 1993-09-14,13.94,13.94,13.75,13.88,1455400 1993-09-15,13.81,14.12,13.69,13.88,1483200 1993-09-16,14.12,14.38,14,14.38,1362800 1993-09-17,14.38,14.88,14.38,14.69,2263400 1993-09-20,14.69,15.06,14.69,14.88,1611000 1993-09-21,14.81,14.88,14.12,14.44,1513400 1993-09-22,14.56,15.06,14.56,14.94,1411000 1993-09-23,15,15.31,15,15.06,960600 1993-09-24,15.06,15.31,14.88,15,1082600 1993-09-27,15,15.12,14.62,14.69,1972800 1993-09-28,14.5,15.12,14.12,15,2494600 1993-09-29,15,15,14,14.06,3629400 1993-09-30,14.12,14.12,13,13.19,4105400 1993-10-01,13.31,13.38,12.5,12.94,5590600 1993-10-04,13.12,13.38,13,13.38,4945600 1993-10-05,12.56,13.06,10.69,11,1683200 1993-10-06,10.94,10.94,10.38,10.5,10700000 1993-10-07,10.5,10.56,10.06,10.38,6986600 1993-10-08,10.5,10.62,10,10.25,6301000 1993-10-11,10.38,10.56,10.06,10.06,4386200 1993-10-12,10.38,10.44,10.19,10.19,3016600 1993-10-13,10.12,10.5,10,10.06,2982800 1993-10-14,10.06,10.19,9.75,9.94,3261000 1993-10-15,10.19,10.38,10.06,10.12,3334400 1993-10-18,10.25,10.38,10.06,10.06,1537400 1993-10-19,10.06,10.25,9.69,9.75,3166600 1993-10-20,9.75,9.94,9.38,9.44,2236600 1993-10-21,9.44,10,8.94,9.94,4341600 1993-10-22,10.06,10.25,9.88,10,2326600 1993-10-25,9.88,10.12,9.81,9.88,2245400 1993-10-26,9.94,9.94,9.5,9.69,3157600 1993-10-27,9.75,10.06,9.69,9.94,2623200 1993-10-28,9.62,9.88,9.62,9.88,4524000 1993-10-29,9.88,10.12,9.75,9.88,1824400 1993-11-01,10,10.25,10,10.19,1628200 1993-11-02,10.19,10.25,10,10.12,1644000 1993-11-03,10,10,9.69,9.81,2242400 1993-11-04,9.81,9.94,9.38,9.44,1586000 1993-11-05,9.44,9.75,9.38,9.62,1412800 1993-11-08,9.69,9.69,9.44,9.5,996800 1993-11-09,9.69,9.69,9.38,9.44,1010600 1993-11-10,9.75,9.94,9.56,9.81,2269000 1993-11-11,9.88,10.12,9.81,10,1961200 1993-11-12,10,10.06,9.88,9.88,1176800 1993-11-15,9.88,10.12,9.88,10,951200 1993-11-16,10.06,10.06,9.62,9.81,1892800 1993-11-17,9.75,9.81,9.44,9.5,1330400 1993-11-18,9.44,9.5,9.12,9.12,2721600 1993-11-19,9.06,9.56,9.06,9.25,3416600 1993-11-22,9.25,9.38,8.94,9.12,2305000 1993-11-23,9.19,9.31,9,9.25,2108400 1993-11-24,9.38,9.62,9.25,9.5,2421800 1993-11-26,9.62,9.69,9.5,9.56,318400 1993-11-29,9.62,9.75,9.44,9.44,1285400 1993-11-30,9.44,9.56,9.38,9.5,1034000 1993-12-01,9.56,9.69,9.44,9.44,1417400 1993-12-02,9.5,9.5,9.19,9.31,1742200 1993-12-03,9.38,9.44,9.25,9.25,1126800 1993-12-06,9.19,9.19,8.81,8.88,2670600 1993-12-07,8.81,9.12,8.69,9.06,2386000 1993-12-08,9.12,9.19,8.94,9.06,1045600 1993-12-09,8.94,9.12,8.75,8.81,1902200 1993-12-10,8.81,8.88,8.69,8.81,1235600 1993-12-13,8.94,9.06,8.81,9.06,1067600 1993-12-14,9.12,9.19,8.88,9,1161600 1993-12-15,9,9.12,8.94,9,886000 1993-12-16,9.06,9.12,8.81,8.81,965600 1993-12-17,8.88,9,8.81,8.94,1180600 1993-12-20,9.06,9.06,8.81,8.88,1064000 1993-12-21,8.62,8.69,8.5,8.56,1797800 1993-12-22,8.62,8.81,8.62,8.69,1508800 1993-12-23,8.69,8.81,8.56,8.69,1848800 1993-12-27,8.69,8.88,8.62,8.75,782800 1993-12-28,8.81,9.12,8.81,9.06,1689000 1993-12-29,8.88,8.94,8.81,8.88,927600 1993-12-30,8.81,9,8.75,8.88,1082600 1993-12-31,8.88,9.06,8.88,8.88,1022200 1994-01-03,8.88,9,8.88,8.94,1010400 1994-01-04,8.94,9.12,8.94,9.12,1069000 1994-01-05,9.12,9.25,9,9.06,1708400 1994-01-06,9.06,9.12,8.69,9.12,2360000 1994-01-07,8.44,9.19,8.38,9.19,6270600 1994-01-10,9.19,9.19,8.88,9.06,2322800 1994-01-11,9.12,9.12,8.81,8.88,1122800 1994-01-12,9,9.06,8.88,8.94,1863200 1994-01-13,8.88,9.06,8.88,9.06,1366000 1994-01-14,9.06,9.44,9.06,9.44,1819000 1994-01-17,9.38,9.81,9.38,9.75,2527400 1994-01-18,9.75,9.88,9.69,9.75,2222400 1994-01-19,9.62,9.69,9.44,9.56,1526000 1994-01-20,9.62,9.62,9.31,9.38,607800 1994-01-21,9.44,9.62,9.25,9.62,1065000 1994-01-24,9.56,10.31,9.5,10.25,3766600 1994-01-25,10.5,10.5,10,10,2296600 1994-01-26,10.44,10.69,10.25,10.31,3207600 1994-01-27,10.44,10.5,10.12,10.38,2404600 1994-01-28,10.38,10.38,10.19,10.19,1000400 1994-01-31,10.31,10.38,10.19,10.25,1586600 1994-02-01,10.19,10.19,10.06,10.12,761800 1994-02-02,10.25,10.38,10.12,10.31,1227200 1994-02-03,10.31,10.44,10.19,10.44,1442400 1994-02-04,10.44,10.44,10.06,10.19,2426200 1994-02-07,10.12,10.25,10.06,10.19,1587400 1994-02-08,10.25,11.06,10.19,11,3227200 1994-02-09,10.94,11.12,10.81,10.94,3008800 1994-02-10,11,11,10.75,10.88,1388200 1994-02-11,10.75,10.81,10.5,10.62,626000 1994-02-14,10.75,10.75,10.56,10.69,808800 1994-02-15,10.69,11,10.62,10.94,1392200 1994-02-16,11,11,10.75,10.88,859400 1994-02-17,10.94,11.25,10.88,11,1443400 1994-02-18,11,11,10.75,10.88,818400 1994-02-22,10.81,10.94,10.75,10.88,873800 1994-02-23,10.88,11.19,10.88,10.94,1264600 1994-02-24,10.94,10.94,10.5,10.75,1365600 1994-02-25,10.81,10.88,10.56,10.62,716000 1994-02-28,10.69,10.81,10.69,10.75,509000 1994-03-01,10.75,10.88,10.69,10.88,838800 1994-03-02,10.75,10.94,10.62,10.88,2367800 1994-03-03,10.88,11.88,10.88,11.75,3282200 1994-03-04,11.81,12.06,11.31,11.69,3530000 1994-03-07,11.56,11.69,11.31,11.31,3265600 1994-03-08,11.12,11.19,10.62,10.75,2766000 1994-03-09,11.06,11.62,11.06,11.38,2931000 1994-03-10,11.5,14.62,11.06,14.44,8281000 1994-03-11,14.44,14.5,13.94,14.12,21381200 1994-03-14,14,14.25,13.75,13.88,4869000 1994-03-15,14.19,14.56,14.12,14.31,5310600 1994-03-16,14.38,14.88,14.38,14.75,5640000 1994-03-17,14.75,14.81,14.5,14.81,2669600 1994-03-18,14.81,15.12,14.75,14.88,4997200 1994-03-21,14.88,15.5,14.69,15.44,4382800 1994-03-22,15.44,15.88,15.38,15.62,4398400 1994-03-23,15.62,15.62,15.31,15.38,2301000 1994-03-24,15.12,15.31,14.75,15,2645400 1994-03-25,15.12,15.19,14.69,14.81,2619000 1994-03-28,14.81,14.81,13.88,14.56,4237800 1994-03-29,14.88,14.88,14.62,14.62,4559400 1994-03-30,14.75,15.5,14.69,15.44,4944400 1994-03-31,15.56,15.75,14.38,15.62,4948800 1994-04-04,15.31,15.81,14.88,15.5,5406800 1994-04-05,15.5,15.88,14.94,15.12,5009600 1994-04-06,15.19,15.19,14.38,14.62,3120400 1994-04-07,14.69,14.69,14.06,14.25,3526600 1994-04-08,14.19,14.19,13.81,14,2730000 1994-04-11,13.88,14,13.69,13.81,2295400 1994-04-12,13.5,13.5,12.75,12.81,3888800 1994-04-13,12.94,13,12.56,12.75,2081200 1994-04-14,12.38,12.85,12.38,12.56,1670000 1994-04-15,12.31,12.44,11.94,12,2489600 1994-04-18,12.19,12.31,11.75,12,1808800 1994-04-19,12.12,12.25,11.38,11.81,2250000 1994-04-20,11.94,12.06,11.69,12,1767800 1994-04-21,12.12,12.94,12.12,12.81,4004600 1994-04-22,13,13.06,12.5,12.75,1666800 1994-04-25,12.69,12.94,12.69,12.88,669600 1994-04-26,13.5,13.62,13.31,13.44,2062200 1994-04-28,13.56,13.69,12.88,13,2089400 1994-04-29,12.94,13.25,12.75,13.19,1881600 1994-05-02,13.19,13.62,13,13.38,1321200 1994-05-03,13.12,13.12,12.56,12.94,3375400 1994-05-04,12.94,13.06,12.62,12.62,1230000 1994-05-05,12.69,12.75,12.44,12.5,1220400 1994-05-06,12.25,12.44,12.19,12.25,1247800 1994-05-09,12.12,12.4,12.06,12.38,1285400 1994-05-10,12.62,12.69,12.5,12.62,1546000 1994-05-11,12.62,12.69,12,12.06,2494000 1994-05-12,12.19,12.19,11.88,11.88,1352400 1994-05-13,11.88,12,11.31,11.88,2566000 1994-05-16,11.94,12,11.75,11.81,782200 1994-05-17,11.88,11.94,11.44,11.81,1684600 1994-05-18,12,12.62,12,12.44,1426000 1994-05-19,12.5,13.06,12.44,12.81,1506200 1994-05-20,12.88,12.88,12.56,12.56,926600 1994-05-23,12.75,13.06,12.69,12.94,1730600 1994-05-24,13,13.5,12.94,13.5,2906200 1994-05-25,13.31,13.56,13.12,13.5,1528800 1994-05-26,13.5,13.5,13.19,13.38,765600 1994-05-27,13.25,13.31,13,13.12,633200 1994-05-31,12.94,13.56,12.88,13.5,1008400 1994-06-01,13.69,14.44,13.69,14.44,3849400 1994-06-02,14.56,14.81,14.5,14.56,2470000 1994-06-03,14.69,14.81,14.12,14.12,2361800 1994-06-06,14.25,14.38,13.94,14,1377200 1994-06-07,13.94,14.19,13.81,13.88,841600 1994-06-08,13.69,13.75,12.88,13.19,2300000 1994-06-09,13.19,13.19,12.88,13.06,1609600 1994-06-10,13.19,13.5,13.12,13.44,1363400 1994-06-13,13.44,13.62,13.25,13.31,1467200 1994-06-14,13.25,13.69,13.25,13.44,962800 1994-06-15,13.38,13.56,13.06,13.25,1027800 1994-06-16,13.19,13.44,12.94,13,1308200 1994-06-17,13,13.19,12.81,13,963400 1994-06-20,12.81,13,12.69,12.75,708200 1994-06-21,12.62,12.69,12.12,12.38,1502200 1994-06-22,12.5,12.94,12.44,12.88,986000 1994-06-23,12.75,12.88,12.31,12.31,855000 1994-06-24,12.12,12.31,11.88,12.19,2391000 1994-06-27,12,12.81,12,12.75,783800 1994-06-28,12.69,13.06,12.56,13.06,1710000 1994-06-29,13,13.31,12.94,13.25,2266600 1994-06-30,13.31,13.44,12.38,12.5,2807600 1994-07-01,12.38,13.06,12.06,13,3055600 1994-07-05,13,13.19,12.88,12.94,958200 1994-07-06,12.75,12.81,12.44,12.5,1028800 1994-07-07,12.62,13.19,12.56,13.19,962800 1994-07-08,13.06,13.69,13,13.38,2152800 1994-07-11,13.5,13.5,13.25,13.5,1254400 1994-07-12,13.25,13.44,13.12,13.38,1006200 1994-07-13,13.44,13.44,13.06,13.25,1569400 1994-07-14,13.31,13.5,13,13,1447400 1994-07-15,13,13.19,12.5,12.69,1683800 1994-07-18,12.62,12.94,12.56,12.75,1004600 1994-07-19,12.75,12.75,12.38,12.38,942600 1994-07-20,12.44,12.44,12.19,12.31,1717800 1994-07-21,12.25,13,12.25,12.94,2219600 1994-07-22,12.88,13.06,12.75,12.94,973400 1994-07-25,12.94,12.94,12.62,12.75,944400 1994-07-26,12.75,12.81,12.75,12.81,607200 1994-07-27,12.81,13,12.75,12.81,594400 1994-07-28,12.88,13.06,12.88,12.88,558200 1994-07-29,12.94,13.5,12.88,13.5,1707400 1994-08-01,13.44,13.56,13.31,13.5,740600 1994-08-02,13.62,13.69,13.31,13.44,806800 1994-08-03,13.38,13.44,13.31,13.44,780000 1994-08-04,13.5,13.5,13.19,13.19,787800 1994-08-05,13.12,13.31,13,13.31,409600 1994-08-08,13.25,13.62,13.12,13.56,990000 1994-08-09,13.69,13.88,13.69,13.81,1280000 1994-08-10,13.75,14.31,13.75,14.06,1447200 1994-08-11,13.88,14.06,13.88,14.06,1219600 1994-08-12,14.12,14.19,14.06,14.19,1710400 1994-08-15,14.19,14.25,14.06,14.12,591000 1994-08-16,14,14.12,13.94,14,992200 1994-08-17,14.06,14.38,14.06,14.38,1071000 1994-08-18,14.38,14.38,14.19,14.25,690600 1994-08-19,14.31,14.5,14.19,14.38,979400 1994-08-22,14.25,14.44,14.19,14.38,710000 1994-08-23,14.38,14.69,14.31,14.5,1742200 1994-08-24,14.56,14.69,14.44,14.56,1166800 1994-08-25,14.56,14.81,14.5,14.56,1805400 1994-08-26,14.62,14.81,14.56,14.69,1798200 1994-08-29,14.69,14.94,14.44,14.5,1271600 1994-08-30,14.44,14.75,14.31,14.75,1120000 1994-08-31,14.44,14.75,14.38,14.5,1943400 1994-09-01,13.75,13.88,13.69,13.75,4275600 1994-09-02,13.88,14.12,13.69,14.06,1129400 1994-09-06,14.06,14.19,13.88,13.94,637200 1994-09-07,13.88,13.94,13.69,13.81,1664400 1994-09-08,13.75,14.06,13.75,14.06,934000 1994-09-09,13.94,14,13.81,13.94,603200 1994-09-12,13.88,14,13.69,13.75,996000 1994-09-13,14.12,14.25,14.06,14.19,962800 1994-09-14,14.31,14.62,14.25,14.5,1620000 1994-09-15,14.5,14.88,14.5,14.69,1157200 1994-09-16,14.75,15,14.25,15,3040000 1994-09-19,15.06,15.5,15,15,3388200 1994-09-20,14.94,15.12,14.81,14.81,1655000 1994-09-21,14.81,14.88,14.25,14.56,1757200 1994-09-22,14.56,15.12,14.56,14.88,961800 1994-09-23,15,15.19,14.94,15,1453200 1994-09-26,14.94,14.94,14.5,14.75,828200 1994-09-27,14.75,15,14.62,14.81,1102600 1994-09-28,15.12,15.25,14.94,15,1571600 1994-09-29,15,15,14.62,14.81,1279400 1994-09-30,14.94,14.94,14.81,14.88,1362200 1994-10-03,15.12,15.19,13.19,13.25,11565000 1994-10-04,13.38,13.56,12.5,12.56,6467200 1994-10-05,12.5,12.62,12.19,12.62,5441800 1994-10-06,12.62,12.75,12.25,12.25,2183800 1994-10-07,12.31,12.5,12.06,12.31,2583400 1994-10-10,12.5,12.62,12.31,12.62,2241600 1994-10-11,12.12,12.75,12.06,12.31,4547800 1994-10-12,12.44,12.44,11.31,11.75,8583400 1994-10-13,11.81,11.94,11.56,11.62,5626600 1994-10-14,11.38,11.44,11.12,11.38,5084400 1994-10-17,11.44,11.81,11.31,11.81,3768400 1994-10-18,11.88,12,11.69,11.69,1402200 1994-10-19,11.69,11.81,11.5,11.56,2483200 1994-10-20,11.62,11.75,11.38,11.75,2064600 1994-10-21,11.75,11.88,11.38,11.88,3004600 1994-10-24,12.19,12.56,12.12,12.31,3437600 1994-10-25,12.19,12.25,12,12.12,1619000 1994-10-26,12.19,12.31,12,12.25,920000 1994-10-27,12.38,12.94,12.31,12.94,3527600 1994-10-28,12.88,13.38,12.69,13.19,4621000 1994-10-31,13.12,13.38,12.81,13.19,2451600 1994-11-01,13.12,13.12,12.75,12.88,1808200 1994-11-02,12.81,13.31,12.81,13.19,2490000 1994-11-03,13.19,13.31,13.12,13.19,822200 1994-11-04,13.38,13.38,13,13,1910400 1994-11-07,13,13,12.75,12.81,991000 1994-11-08,12.88,13,12.81,12.88,613800 1994-11-09,13,13.12,12.88,12.94,1154400 1994-11-10,12.62,12.69,12.19,12.38,1266600 1994-11-11,12.38,12.5,12.06,12.25,2189000 1994-11-14,12.19,12.38,12.19,12.25,1540000 1994-11-15,12.25,12.62,12.25,12.38,1642400 1994-11-16,12.25,12.5,12.25,12.31,1050000 1994-11-17,12.25,12.44,12.06,12.44,1726800 1994-11-18,12.38,12.62,12.31,12.62,1701600 1994-11-21,12.75,13.06,12.69,12.81,2440400 1994-11-22,12.81,12.94,12.44,12.44,2241000 1994-11-23,12.5,12.62,12.12,12.38,2488200 1994-11-25,12.5,12.62,12.5,12.62,447400 1994-11-28,12.75,12.81,12.56,12.69,1721200 1994-11-29,12.88,12.94,12.62,12.69,1347200 1994-11-30,12.75,12.88,12.56,12.62,1387400 1994-12-01,12.56,12.88,12.38,12.44,1502800 1994-12-02,12.38,12.56,12.38,12.5,500400 1994-12-05,12.5,12.56,12.38,12.56,1219600 1994-12-06,12.5,12.56,12.25,12.31,1088200 1994-12-07,12.19,12.31,12,12,1169400 1994-12-08,12.12,12.12,11.75,11.75,1648200 1994-12-09,11.81,12.06,11.56,11.88,1249600 1994-12-12,11.81,12.12,11.62,11.62,1993200 1994-12-13,11.62,11.75,11.31,11.38,2583800 1994-12-14,11.44,11.69,11.19,11.69,2057200 1994-12-15,11.94,11.94,11.75,11.81,621000 1994-12-16,12,12,11.56,11.56,1466200 1994-12-19,11.69,11.69,11.25,11.25,2174400 1994-12-20,11.25,11.5,11.25,11.44,2325400 1994-12-21,11.44,11.62,11.38,11.44,2172200 1994-12-22,11.44,11.5,11.38,11.44,927800 1994-12-23,11.5,11.56,11.38,11.44,466800 1994-12-27,11.75,12,11.75,12,2402800 1994-12-28,12,12.25,11.94,12.06,1405600 1994-12-29,12.19,12.44,12.19,12.38,2155000 1994-12-30,12.38,12.5,12.25,12.44,1496000 1995-01-03,12.62,12.75,12.44,12.5,1206800 1995-01-04,12.62,12.88,12.5,12.81,2366800 1995-01-05,12.75,12.88,12.69,12.75,1339400 1995-01-06,12.81,13.94,12.5,13.94,9028800 1995-01-09,14.38,14.56,14.25,14.44,5683200 1995-01-10,14.38,14.69,14.38,14.56,3645400 1995-01-11,14.62,14.62,14.06,14.31,2169000 1995-01-12,14.88,16,14.75,15.88,11510000 1995-01-13,15.75,15.88,15.5,15.75,3676800 1995-01-16,15.69,16.07,15.62,15.94,2420000 1995-01-17,15.94,16.12,15.62,15.75,3159400 1995-01-18,15.88,16.12,15.75,16.07,4681800 1995-01-19,15.94,16.07,15.81,16,3270400 1995-01-20,15.94,16,15.62,15.69,2084400 1995-01-23,15.25,15.44,15.19,15.38,2494400 1995-01-24,15.31,15.62,15.31,15.62,1067600 1995-01-25,15.25,15.38,15,15.25,3691000 1995-01-26,15.25,15.38,15.06,15.06,2051000 1995-01-27,15.12,15.25,14.75,15.12,1654400 1995-01-30,15.19,15.19,14.81,14.88,1472400 1995-01-31,14.94,14.94,14.62,14.69,1109000 1995-02-01,14.94,15.19,14.81,15.12,1454600 1995-02-02,15.06,15.5,14.88,15.44,2030000 1995-02-03,15.75,16,15.62,15.69,4351600 1995-02-06,15.56,15.88,15.44,15.81,3121800 1995-02-07,15.69,15.69,15.25,15.25,1963200 1995-02-08,15.44,15.56,15.19,15.31,2716000 1995-02-09,15.62,15.75,15.44,15.62,3957800 1995-02-10,15.62,16.07,15.5,15.75,3295400 1995-02-13,15.81,15.81,15.44,15.5,961800 1995-02-14,15.62,15.62,15.38,15.38,1597800 1995-02-15,15.44,15.62,15.31,15.38,1577400 1995-02-16,15.38,15.56,15.19,15.56,1972200 1995-02-17,15.5,15.5,15.25,15.38,1225000 1995-02-21,15.31,15.38,14.81,14.81,3056800 1995-02-22,14.94,15.06,14.81,15,1688400 1995-02-23,15.12,15.31,14.75,14.75,1381000 1995-02-24,14.81,14.94,14.5,14.88,1404600 1995-02-27,14.81,15.06,14.69,14.75,1526600 1995-02-28,14.69,15.19,14.69,15.19,1387400 1995-03-01,15.19,15.25,14.94,14.94,1542200 1995-03-02,15,15.12,14.69,14.88,1157200 1995-03-03,14.81,15.88,14.81,15.75,3170400 1995-03-06,15.69,17.38,15.56,17.12,9919400 1995-03-07,17.12,17.5,16.38,16.82,5644400 1995-03-08,16.88,17.19,16.5,16.75,2763800 1995-03-09,17,17.12,16.62,17.07,3186000 1995-03-10,17.07,17.12,16.82,16.94,2113800 1995-03-13,16.94,17.69,16.88,17.25,3052200 1995-03-14,17.44,17.82,17.25,17.44,3482600 1995-03-15,17.38,17.44,17.19,17.32,1107800 1995-03-16,17.38,17.62,17.32,17.5,1501000 1995-03-17,17.57,17.57,17.12,17.25,1330000 1995-03-20,17.19,17.25,17.12,17.25,742600 1995-03-21,17.25,17.32,16.88,17,1472400 1995-03-22,17,17,16.5,16.62,1847400 1995-03-23,16.62,17.62,16.62,17.5,3066600 1995-03-24,17.62,17.94,17,17.19,4859600 1995-03-27,17.32,17.44,17.12,17.44,2280400 1995-03-28,17.5,17.69,17.25,17.38,1581800 1995-03-29,17.32,17.5,16.75,17.19,2643400 1995-03-30,17.19,17.19,16.5,17.12,2702800 1995-03-31,16.5,17.12,16.12,16.94,3820000 1995-04-03,16.88,17.07,16.57,17.07,1744400 1995-04-04,17.19,17.57,17.19,17.5,3398800 1995-04-05,17.38,17.38,17.07,17.38,3283800 1995-04-06,17.62,17.69,17.38,17.69,2760000 1995-04-07,17.88,18.44,17.75,18.44,5303200 1995-04-10,18.38,18.38,18.12,18.38,2739000 1995-04-11,17.25,17.32,16.57,16.75,9720600 1995-04-12,16.82,17.38,16.82,17.25,4799000 1995-04-13,17.38,17.5,17.19,17.44,2633800 1995-04-17,17.44,17.44,16.69,16.82,3034000 1995-04-18,16.82,17,16.75,16.94,1762400 1995-04-19,17,17,16.25,16.38,1727200 1995-04-20,16.5,16.88,16.32,16.75,1451800 1995-04-21,16.82,17.32,16.75,17,1633800 1995-04-24,17,17.62,17,17.44,2797200 1995-04-25,17.57,17.88,17.5,17.57,2903400 1995-04-26,17.5,18.25,17.32,18.12,2821000 1995-04-27,18.19,18.38,18.12,18.25,3913800 1995-04-28,18.25,18.25,17.69,18,2550400 1995-05-01,17.88,17.88,17.57,17.62,1209000 1995-05-02,17.62,17.62,17.19,17.38,1481000 1995-05-03,17.32,17.62,17,17.38,2799600 1995-05-04,17.38,17.94,17.12,17.38,3458800 1995-05-05,17.44,17.57,17.12,17.32,1528200 1995-05-08,17.38,18,17.32,17.69,2551000 1995-05-09,18,18.32,17.75,17.94,5071800 1995-05-10,18.25,18.57,17.94,18.57,4885400 1995-05-11,18.5,18.82,18.25,18.5,3353200 1995-05-12,17.75,18.07,17.32,17.82,5183400 1995-05-15,17.82,18,17.69,17.88,1532400 1995-05-16,18,18,17.44,17.82,3083400 1995-05-17,17.82,18,17.44,17.57,3285600 1995-05-18,17.57,17.94,17.32,17.38,3024000 1995-05-19,17.25,17.5,17.19,17.44,1857400 1995-05-22,17.44,17.69,17.32,17.32,1797800 1995-05-23,17.44,17.75,17.32,17.57,1923200 1995-05-24,17.82,18,17.32,17.44,2780400 1995-05-25,17.38,17.57,16.75,17.07,3185000 1995-05-26,16.94,17.12,16.62,17,1766200 1995-05-30,17.07,17.12,16.25,16.44,2310600 1995-05-31,16.32,16.57,16.07,16.5,1589400 1995-06-01,16.32,17,16.32,16.94,1653800 1995-06-02,16.82,17.19,16.62,17.07,1317400 1995-06-05,17.38,17.62,17.25,17.32,2361600 1995-06-06,17.38,17.38,16.88,17,1762200 1995-06-07,16.94,17.12,16.82,16.88,1762800 1995-06-08,17,17.19,16.94,17.19,1168400 1995-06-09,17.19,17.38,17,17.19,3283200 1995-06-12,17.32,17.38,17.07,17.25,2634400 1995-06-13,17.44,17.75,17.38,17.62,3271000 1995-06-14,17.57,17.88,17.38,17.88,2345600 1995-06-15,18,18.12,17.69,17.69,2864600 1995-06-16,17.38,17.62,17.32,17.38,2984400 1995-06-19,17.44,18.5,17.38,18.5,5372200 1995-06-20,18.69,18.82,18,18.25,3696600 1995-06-21,18.44,18.62,17.57,17.69,6448200 1995-06-22,17.94,18.5,17.88,18.32,5361000 1995-06-23,18.44,19.62,18.19,19.44,4869600 1995-06-26,19.12,19.44,18.32,18.44,6262800 1995-06-27,18.5,18.88,18.07,18.12,3993400 1995-06-28,18.12,18.57,17.75,18.32,3549000 1995-06-29,18.38,18.62,18.07,18.25,2747200 1995-06-30,18.32,18.44,18.07,18.25,2779600 1995-07-03,18.19,18.19,18,18.12,1108800 1995-07-05,18.12,18.12,17.12,17.69,5763200 1995-07-06,17.69,17.75,17.12,17.69,8040600 1995-07-07,17.75,18.12,17.38,17.75,5764600 1995-07-10,17.82,18.25,17,17.07,6897600 1995-07-11,16.88,17.38,16.5,17.19,11089400 1995-07-12,17.5,17.94,17.38,17.88,6324600 1995-07-13,17.57,17.69,17.32,17.44,5748800 1995-07-14,17.07,17.44,17,17.44,4871800 1995-07-17,17.57,17.69,17.12,17.19,3387600 1995-07-18,17.12,17.12,16.69,16.88,4567800 1995-07-19,16.44,16.57,15.19,16.32,7426600 1995-07-20,16.25,16.44,16,16.32,3166000 1995-07-21,16.19,16.44,16.07,16.12,2344600 1995-07-24,16.12,16.75,16.12,16.75,2185400 1995-07-25,17,17.07,16.75,16.82,2507200 1995-07-26,16.94,17,16.44,16.57,3184400 1995-07-27,16.57,16.94,16.44,16.75,1787800 1995-07-28,16.75,16.88,16.57,16.62,1217800 1995-07-31,16.69,16.69,16.32,16.32,1008400 1995-08-01,16.32,16.32,15.81,15.81,2262200 1995-08-02,16.07,16.19,15.5,15.5,2267200 1995-08-03,15.38,16.12,15.25,15.88,3301000 1995-08-04,15.69,16,15.69,16,1363800 1995-08-07,16.07,16.25,16,16.12,1420400 1995-08-08,16.19,16.25,16.07,16.12,1109400 1995-08-09,16.44,16.57,16.25,16.5,1985400 1995-08-10,16.57,16.75,16.38,16.5,2473800 1995-08-11,16.75,16.88,16.5,16.75,1523400 1995-08-14,16.82,17.32,16.75,17.25,1918800 1995-08-15,17.44,17.44,17.07,17.25,2585000 1995-08-16,17.44,17.94,17.32,17.69,5744000 1995-08-17,17.62,17.94,17.19,17.75,2852800 1995-08-18,17.94,18,17.57,17.57,1774000 1995-08-21,17.82,18,17.07,17.19,3684600 1995-08-22,17.25,17.32,16.82,16.88,3959600 1995-08-23,16.69,16.94,16.57,16.75,2568800 1995-08-24,16.88,17,16.69,16.75,2304000 1995-08-25,16.75,16.75,16.44,16.44,2597800 1995-08-28,16.5,16.5,16.07,16.12,2440400 1995-08-29,16.12,16.57,15.69,16.5,5639600 1995-08-30,16.75,16.82,16.5,16.69,2470400 1995-08-31,16.75,17.12,16.69,16.88,2029400 1995-09-01,16.88,17.07,16.82,16.88,1331200 1995-09-05,17,17.44,16.94,17.32,1673800 1995-09-06,17.38,17.62,17.38,17.57,2801000 1995-09-07,17.82,17.94,17.44,17.57,2527200 1995-09-08,17.57,17.82,17,17.12,3923400 1995-09-11,17.19,17.32,16.88,17.07,2800600 1995-09-12,17.19,17.32,16.88,17.32,3272200 1995-09-13,17.38,17.62,17.12,17.5,3809600 1995-09-14,17.44,17.57,17,17.25,3317600 1995-09-15,17.25,17.25,16.88,17,3242600 1995-09-18,17,17.19,16.62,17.19,3367200 1995-09-19,17,17.19,16.94,17.07,2226800 1995-09-20,17.12,17.19,17.07,17.19,1865600 1995-09-21,17,17.07,16.44,16.57,4943400 1995-09-22,16.5,16.57,16.32,16.57,2147400 1995-09-25,16.38,16.44,15.5,15.56,5568800 1995-09-26,15,15.56,14.75,14.88,8252600 1995-09-27,14.5,14.69,14,14.56,5055000 1995-09-28,14.44,15.06,14.44,15,2886200 1995-09-29,15.06,15.19,14.56,14.56,3483400 1995-10-02,14.44,14.62,14.31,14.31,2409600 1995-10-03,14.38,14.62,14.19,14.44,3767800 1995-10-04,14.25,14.31,13.69,13.75,2449400 1995-10-05,13.5,13.88,13.31,13.62,2922800 1995-10-06,13.69,14,13.56,13.69,2008200 1995-10-09,13.62,13.62,13.06,13.12,2389600 1995-10-10,12.62,13.25,12.31,12.5,4205600 1995-10-11,12.44,13.81,12.44,13.44,4295600 1995-10-12,13.62,14,13.56,13.88,2721200 1995-10-13,14.12,14.25,13.69,13.81,2247400 1995-10-16,13.62,13.75,13.5,13.5,1133200 1995-10-17,13.5,14,13.25,13.94,2489000 1995-10-18,14.12,14.19,13.69,13.81,3096800 1995-10-19,13.69,13.69,13.38,13.44,1849400 1995-10-20,13.5,13.5,13.06,13.06,2086800 1995-10-23,13.12,14.25,13.12,13.75,8149400 1995-10-24,13.88,14,13.06,13.12,3474400 1995-10-25,13,13,12.56,12.75,3785400 1995-10-26,12.56,12.62,11.94,12.5,4244600 1995-10-27,12.5,12.5,11.88,12.25,3309000 1995-10-30,12.12,12.31,11.81,12.25,3091000 1995-10-31,12.25,12.25,11.38,11.75,1618400 1995-11-01,11.62,11.69,11.38,11.38,3749000 1995-11-02,11.5,11.94,11.25,11.62,3835400 1995-11-03,11.56,11.56,11.38,11.44,2550400 1995-11-06,11.44,11.44,11.25,11.25,2320000 1995-11-07,11.12,11.38,10.75,11.25,4287600 1995-11-08,11.31,11.44,10.38,10.5,5383200 1995-11-09,10.88,11.25,10.75,11.19,3909600 1995-11-10,11.06,11.19,10.81,10.88,1872400 1995-11-13,10.81,10.94,10.56,10.56,1841000 1995-11-14,10.56,10.75,10.38,10.5,1651800 1995-11-15,10.56,10.88,10.56,10.81,1786000 1995-11-16,10.69,11.06,10.69,10.88,2115000 1995-11-17,10.81,10.88,10.5,10.75,1928200 1995-11-20,10.75,11,10.62,10.69,1505600 1995-11-21,10.62,10.62,10.06,10.25,6017800 1995-11-22,10.38,10.38,10,10.19,3056200 1995-11-24,10.19,10.5,10.12,10.38,835400 1995-11-27,10.56,10.69,10.25,10.38,3153400 1995-11-28,10.25,10.56,10.12,10.31,3642800 1995-11-29,10.56,10.75,10.38,10.56,3623200 1995-11-30,10.5,10.56,10.06,10.25,4340600 1995-12-01,10.25,10.25,9.69,9.75,4667800 1995-12-04,9.88,10.25,9.81,10.19,5920600 1995-12-05,10.06,10.31,9.88,10.06,5641800 1995-12-06,10,10.12,9.75,10,3894400 1995-12-07,10,10.12,9.81,9.88,2601800 1995-12-08,9.88,9.94,9.62,9.94,2647800 1995-12-11,9.94,9.94,9.62,9.69,2517800 1995-12-12,9.5,9.56,9.19,9.31,2431000 1995-12-13,9.25,9.31,9.06,9.06,3193200 1995-12-14,9.19,9.38,9.12,9.31,2549000 1995-12-15,9.31,9.31,9,9.12,3270400 1995-12-18,8.75,8.75,8.25,8.56,3809000 1995-12-19,8.56,8.75,8.56,8.75,2986600 1995-12-20,8.75,8.88,8.44,8.44,2325000 1995-12-21,8.5,8.75,8.5,8.62,2131600 1995-12-22,8.56,8.81,8.56,8.69,1921600 1995-12-26,8.62,8.75,8.56,8.62,1634000 1995-12-27,8.69,8.69,8.44,8.5,1745600 1995-12-28,8.38,8.5,8.25,8.31,2520600 1995-12-29,8.31,8.31,8.06,8.25,4049000 1996-01-02,8.25,8.62,8.19,8.62,2041000 1996-01-03,8.62,8.69,8.44,8.56,1675000 1996-01-04,8.56,8.56,8.06,8.38,2742800 1996-01-05,8.25,10,8.25,9.06,5453800 1996-01-08,9,9.12,8.62,8.69,1531800 1996-01-09,8.75,8.75,8.19,8.25,2211000 1996-01-10,8.25,8.81,8.12,8.81,4244400 1996-01-11,9.14,9.31,8.81,8.94,5105000 1996-01-12,8.94,9,8.75,9,2713200 1996-01-15,8.94,9,8.75,8.75,1926200 1996-01-16,8.94,9.88,8.94,9.5,6303800 1996-01-17,9.44,9.69,9.25,9.38,3960600 1996-01-18,9.5,9.56,9.31,9.44,1663800 1996-01-19,9.19,9.38,9.12,9.31,2060000 1996-01-22,9.44,9.88,9.44,9.62,3090600 1996-01-23,9.69,9.69,9.44,9.69,1625000 1996-01-24,9.88,10.44,9.88,10.38,4146600 1996-01-25,10.44,10.44,10.19,10.25,4351000 1996-01-26,10.19,10.31,9.94,10.06,2651600 1996-01-29,10.12,10.12,9.94,10,1084000 1996-01-30,10,10.12,9.94,10,1161000 1996-01-31,9.88,10.06,9.81,9.88,2089400 1996-02-01,9.69,10.25,9.69,10.25,3267600 1996-02-02,10.25,10.31,9.94,10.06,1153200 1996-02-05,10.12,10.31,10,10.31,2322800 1996-02-06,10.38,10.62,10.19,10.44,4129400 1996-02-07,10.44,10.5,10.12,10.31,1825000 1996-02-08,10.31,10.31,10,10.06,1883400 1996-02-09,10.19,10.56,10.12,10.56,2629400 1996-02-12,10.44,10.56,10.38,10.5,1839400 1996-02-13,10,10.38,9.94,10.25,3181800 1996-02-14,10.12,10.38,10.06,10.12,1523800 1996-02-15,10.12,10.19,10,10,1514400 1996-02-16,10.06,10.19,9.94,10,1586800 1996-02-20,9.94,10.12,9.81,9.94,1585600 1996-02-21,9.88,10.12,9.88,9.94,1127200 1996-02-22,10,10.38,9.94,10.31,2439400 1996-02-23,10.44,10.5,10.12,10.25,1881600 1996-02-26,10.12,10.19,9.88,9.88,1322400 1996-02-27,9.94,9.94,9.81,9.88,1498200 1996-02-28,10,10.06,9.5,9.5,1796000 1996-02-29,9.69,9.88,9.62,9.69,1691200 1996-03-01,9.69,9.75,9.38,9.56,2617800 1996-03-04,9.56,9.62,9.31,9.38,1351600 1996-03-05,9.38,9.44,9.25,9.38,909400 1996-03-06,9.31,9.31,8.88,8.94,2347200 1996-03-07,8.75,8.81,8.44,8.62,2254600 1996-03-08,8.5,8.94,8.38,8.75,1660000 1996-03-11,8.81,9,8.75,8.81,1112600 1996-03-12,8.75,8.81,8.56,8.62,1209600 1996-03-13,9,9,8.62,8.62,2386800 1996-03-14,8.69,8.81,8.62,8.62,949400 1996-03-15,8.62,8.94,8.62,8.88,2108800 1996-03-18,9,9.06,8.88,9.06,2331000 1996-03-19,9.12,9.19,8.94,9.06,1470000 1996-03-20,8.88,8.88,8.62,8.69,1601800 1996-03-21,8.69,9.12,8.5,8.62,1302800 1996-03-22,8.62,8.69,8.44,8.44,1487200 1996-03-25,8.5,8.62,8.38,8.44,1286600 1996-03-26,8.5,8.81,8.44,8.62,1825000 1996-03-27,8.81,9.12,8.69,8.88,2481600 1996-03-28,8.94,9.06,8.69,8.75,1071000 1996-03-29,8.75,8.81,8.56,8.69,1047800 1996-04-01,8.75,8.88,8.69,8.81,923400 1996-04-02,8.56,8.81,8.5,8.75,2548200 1996-04-03,8.69,8.94,8.62,8.75,1166600 1996-04-04,8.75,8.88,8.62,8.62,1136800 1996-04-08,8.5,9.06,8.5,8.94,1824400 1996-04-09,9.06,9.06,8.75,8.81,1347200 1996-04-10,8.62,9.06,8.62,8.75,3086200 1996-04-11,8.81,8.81,8.56,8.62,1826600 1996-04-12,8.62,8.75,8.5,8.56,844400 1996-04-15,8.62,8.75,8.56,8.62,746800 1996-04-16,8.69,8.75,8.44,8.56,2892600 1996-04-17,8.5,8.56,8.31,8.44,5245000 1996-04-18,8.5,8.75,8.44,8.62,1537200 1996-04-19,8.62,8.81,8.56,8.69,1171800 1996-04-22,8.81,8.81,8.56,8.69,1131600 1996-04-23,8.69,8.75,8.56,8.69,1724400 1996-04-24,8.81,9.25,8.81,9.19,4215600 1996-04-25,9.25,9.5,9.12,9.38,3219400 1996-04-26,9.44,9.44,9.25,9.25,1384400 1996-04-29,9.25,9.31,9,9.06,1014600 1996-04-30,9,9.38,9,9.31,2056000 1996-05-01,9.31,9.75,9.31,9.56,3641800 1996-05-02,9.56,9.88,9.56,9.69,2901200 1996-05-03,9.75,9.94,9.69,9.75,2961000 1996-05-06,9.88,9.88,9.62,9.69,2997200 1996-05-07,9.62,9.88,9.5,9.5,1462200 1996-05-08,9.38,9.56,9.19,9.5,1406600 1996-05-09,9.38,9.44,9.25,9.38,1491000 1996-05-10,9.25,9.38,9.12,9.12,1542400 1996-05-13,9.19,9.44,9.12,9.38,1674000 1996-05-14,9.38,9.38,9.19,9.38,1240000 1996-05-15,9.25,9.38,9.12,9.19,1368800 1996-05-16,9.06,9.38,9.06,9.31,1909400 1996-05-17,9.25,9.69,9.25,9.69,2264400 1996-05-20,9.38,9.5,9.19,9.19,3509000 1996-05-21,9.19,9.25,8.81,8.81,2466200 1996-05-22,8.75,8.81,8.56,8.81,2371800 1996-05-23,8.88,8.88,8.56,8.75,1998800 1996-05-24,8.69,8.75,8.62,8.69,1295000 1996-05-28,8.75,8.94,8.69,8.88,1057600 1996-05-29,8.94,9,8.69,8.81,1553200 1996-05-30,8.81,8.88,8.69,8.88,1621000 1996-05-31,8.88,8.94,8.69,8.81,1301000 1996-06-03,8.75,8.81,8.69,8.75,749600 1996-06-04,8.69,8.81,8.62,8.75,1310400 1996-06-05,8.75,8.81,8.62,8.75,1223400 1996-06-06,8.81,8.81,8.56,8.56,1043800 1996-06-07,8.5,8.75,8.5,8.69,1378400 1996-06-10,8.69,8.69,8.38,8.44,1302400 1996-06-11,8.38,8.62,8.31,8.38,1305400 1996-06-12,8.56,8.62,8.44,8.44,1056000 1996-06-13,8.44,8.5,8.31,8.38,952600 1996-06-14,8.31,8.38,8,8.12,3024600 1996-06-17,8.06,8.12,7.94,8.06,1811000 1996-06-18,8,8.06,7.57,7.62,2269000 1996-06-19,7.75,7.88,7.69,7.82,1863200 1996-06-20,7.82,8,7.75,7.88,1236200 1996-06-21,7.69,7.69,6.5,7.12,9131200 1996-06-24,7.07,7.25,7.07,7.07,1900000 1996-06-25,7.12,7.25,6.88,6.94,1659600 1996-06-26,6.88,6.88,6.5,6.62,2566200 1996-06-27,6.62,6.75,6.44,6.62,2988400 1996-06-28,6.69,6.82,6.62,6.82,1870600 1996-07-01,6.88,7.07,6.82,7,1241800 1996-07-02,6.94,7.19,6.69,6.82,2024600 1996-07-03,6.82,6.88,6.69,6.88,1729600 1996-07-05,6.75,6.84,6.69,6.82,690600 1996-07-08,6.82,6.88,6.5,6.57,1364600 1996-07-09,6.62,6.69,6.44,6.57,1740400 1996-07-10,6.57,6.57,6.38,6.5,1763200 1996-07-11,6.38,6.38,6.07,6.12,2627800 1996-07-12,6.32,6.32,5.94,6.07,2597200 1996-07-15,6.07,6.07,5.88,5.94,1436200 1996-07-16,5.88,6,5.44,5.88,2872200 1996-07-17,5.94,6.07,5.82,5.94,2705600 1996-07-18,5.94,5.94,5.62,5.62,4028800 1996-07-19,5.62,5.69,5.44,5.57,2380600 1996-07-22,5.57,5.57,5.38,5.44,1580600 1996-07-23,5.5,5.57,5.25,5.38,1739000 1996-07-24,5.25,5.38,5.12,5.32,2199400 1996-07-25,5.25,5.38,5.19,5.25,1710600 1996-07-26,5.38,6.19,5.32,6.19,2618400 1996-07-29,6.25,6.32,6.07,6.07,2067200 1996-07-30,6.12,6.19,5.88,6,1166600 1996-07-31,6,6.19,5.94,6.07,942600 1996-08-01,6,6.19,5.94,6.19,1340400 1996-08-02,6.19,6.32,6.12,6.25,1297200 1996-08-05,6.25,6.25,6.12,6.25,1024400 1996-08-06,6.19,6.5,6.07,6.5,1653200 1996-08-07,6.62,7.12,6.62,7.07,3388200 1996-08-08,7.07,7.07,6.88,6.94,1988400 1996-08-09,6.75,7.07,6.69,6.94,2596800 1996-08-12,6.94,6.94,6.82,6.88,800400 1996-08-13,6.88,6.94,6.57,6.62,872600 1996-08-14,6.62,6.82,6.57,6.75,889000 1996-08-15,6.75,6.75,6.5,6.69,1016600 1996-08-16,6.62,6.69,6.5,6.57,1157200 1996-08-19,6.57,6.57,6.44,6.57,741800 1996-08-20,6.5,6.5,6.38,6.44,728800 1996-08-21,6.38,6.5,6.32,6.5,871000 1996-08-22,6.44,6.69,6.38,6.57,1203800 1996-08-23,6.5,6.5,6.32,6.32,886200 1996-08-26,6.32,6.38,6.12,6.32,998200 1996-08-27,6.32,6.38,6.12,6.19,727600 1996-08-28,6.25,6.25,6.07,6.12,721200 1996-08-29,6.19,6.38,6.19,6.38,987800 1996-08-30,6.44,6.5,6.25,6.38,856600 1996-09-03,6.38,6.38,6.25,6.25,694000 1996-09-04,6.25,6.38,6.25,6.32,366200 1996-09-05,6.25,6.25,6.07,6.12,1031600 1996-09-06,6.12,6.19,6.07,6.19,480600 1996-09-09,6.32,6.5,6.25,6.44,1397800 1996-09-10,6.44,6.5,6.32,6.44,1074600 1996-09-11,6.38,6.62,6.32,6.5,1172800 1996-09-12,6.57,6.57,6.44,6.5,884000 1996-09-13,6.57,6.62,6.5,6.5,970600 1996-09-16,6.62,6.82,6.57,6.69,2440600 1996-09-17,6.88,7.07,6.57,7.07,3348800 1996-09-18,6.94,7.07,6.82,7,1521000 1996-09-19,6.94,7.32,6.88,7.12,2051600 1996-09-20,7,7.32,6.94,7.19,1940400 1996-09-23,7.12,7.12,7,7.07,991200 1996-09-24,7.12,7.5,7.12,7.5,3069000 1996-09-25,7.69,8.12,7.57,8,4228200 1996-09-26,7.88,8.12,7.57,7.62,5334600 1996-09-27,7.44,7.62,7.25,7.38,1558800 1996-09-30,7.44,7.57,7.38,7.38,665400 1996-10-01,7.32,7.38,7.07,7.19,854000 1996-10-02,7.07,7.44,7.07,7.25,1488400 1996-10-03,7.32,7.32,7.12,7.12,586000 1996-10-04,7.19,7.25,7.07,7.25,686200 1996-10-07,7.32,7.88,7.25,7.88,919000 1996-10-08,8.25,8.5,7.94,8.06,5302200 1996-10-09,8.06,8.25,7.75,7.88,2618800 1996-10-10,7.94,7.94,7.82,7.94,1212200 1996-10-11,7.94,8.12,7.94,8.06,2200400 1996-10-14,8.12,8.81,8.12,8.81,4322800 1996-10-15,8.94,9,8.62,8.94,4770000 1996-10-16,8.88,8.88,8.62,8.81,2463400 1996-10-17,8.88,8.94,8.75,8.75,2082200 1996-10-18,8.69,8.75,8.5,8.69,1371000 1996-10-21,8.69,8.94,8.62,8.81,2290600 1996-10-22,8.81,8.94,8.5,8.69,2043800 1996-10-23,8.62,8.81,8.56,8.81,1622400 1996-10-24,8.81,8.81,8.62,8.62,755600 1996-10-25,8.62,8.81,8.5,8.75,2117200 1996-10-28,8.75,9.19,8.75,8.94,2629600 1996-10-29,9,9.06,8.81,8.94,2627200 1996-10-30,8.88,8.94,8.81,8.88,1443200 1996-10-31,8.81,8.88,8.62,8.88,1528200 1996-11-01,8.88,8.94,8.81,8.88,1118800 1996-11-04,8.88,9.44,8.88,9.44,2704400 1996-11-05,9.44,9.69,9.25,9.5,2324600 1996-11-06,9.62,9.88,9.62,9.88,3629400 1996-11-07,9.81,10.38,9.81,10.19,4379000 1996-11-08,10.25,10.38,10.06,10.12,2307400 1996-11-11,10.06,10.31,10,10.25,1511000 1996-11-12,10.44,10.44,9.94,10,2667200 1996-11-13,10,10.94,9.81,10.81,6667800 1996-11-14,11,12.94,10.94,12.38,21359600 1996-11-15,12.62,12.75,12.12,12.56,9554000 1996-11-18,12.5,12.75,12.31,12.44,4070400 1996-11-19,12.5,12.75,12.5,12.62,3581600 1996-11-20,12.62,12.69,12.44,12.44,2454600 1996-11-21,12.5,12.69,11.62,12.19,4491200 1996-11-22,12.25,12.44,12.06,12.38,2707600 1996-11-25,12.44,12.62,12.31,12.31,2941000 1996-11-26,12.44,12.44,12.06,12.38,2250600 1996-11-27,12.25,12.38,12.12,12.19,1517400 1996-11-29,12.25,12.25,12.06,12.12,527400 1996-12-02,12.06,12.75,11.88,12.69,4507800 1996-12-03,12.75,12.81,12.06,12.06,3028800 1996-12-04,12,12.38,11.81,12.12,2365400 1996-12-05,12,12.12,11.31,11.69,5424400 1996-12-06,11.56,13.25,11.5,12.88,11515400 1996-12-09,13,13.38,12.94,13.31,3440400 1996-12-10,13.56,13.69,13.06,13.06,4724000 1996-12-11,12.62,13.44,12.56,13.44,4176600 1996-12-12,14,14.19,13.5,13.56,5631200 1996-12-13,13.56,14.06,13.38,14,3503400 1996-12-16,13.94,13.94,13.25,13.31,2511200 1996-12-17,13.19,13.19,12.56,12.75,3922200 1996-12-18,12.75,13.62,12.69,13.5,3912600 1996-12-19,13.44,13.56,13.25,13.31,2381200 1996-12-20,13.44,13.44,12.88,13,2438800 1996-12-23,13.06,13.06,12.81,12.94,1235000 1996-12-24,12.88,13.06,12.88,13.06,500600 1996-12-26,13.12,13.44,13.12,13.19,1061000 1996-12-27,13.25,13.25,12.94,13.06,679400 1996-12-30,13,13.06,12.81,12.88,1365000 1996-12-31,12.75,12.94,12.69,12.88,1221800 1997-01-02,12.94,13.56,12.44,13.56,3410000 1997-01-03,13.62,14.12,13.56,14,4091200 1997-01-06,14,14.31,13.56,14.25,3250600 1997-01-07,14.19,15,14.06,14.94,5289000 1997-01-08,15.06,15.06,14.38,14.44,4195600 1997-01-09,14.38,14.38,13.62,13.75,6092800 1997-01-10,13.38,14,13.38,13.88,5528200 1997-01-13,14.81,15.44,14.5,14.5,11189000 1997-01-14,15.38,16.62,15.38,16.25,17128200 1997-01-15,16.82,17.32,16.69,16.82,12621600 1997-01-16,16.94,17.12,16.75,16.88,4503400 1997-01-17,16.94,17.5,16.94,17.5,4309400 1997-01-20,17.32,17.32,16.82,17.19,2868400 1997-01-21,16.88,17.44,16.82,17.12,2904400 1997-01-22,17,17.12,16.82,16.88,2363400 1997-01-23,16.88,17.07,16.25,16.25,4045000 1997-01-24,15.94,16.44,15.81,15.88,4332800 1997-01-27,16,16.12,15.38,15.38,2383400 1997-01-28,15.88,16.19,15.62,15.81,2301200 1997-01-29,15.94,16.5,15.81,16.44,2263200 1997-01-30,16.88,17.62,16.82,17.57,7766000 1997-01-31,17.44,18.07,17.25,17.57,6312800 1997-02-03,17.57,17.82,16.94,16.94,2642600 1997-02-04,16.88,16.94,16.38,16.94,2489000 1997-02-05,16.94,17.25,15.88,16.38,2814000 1997-02-06,16.5,16.88,16.38,16.82,2701800 1997-02-07,17.12,17.44,17.07,17.25,2719000 1997-02-10,17.32,17.38,16.44,16.5,1198400 1997-02-11,16.62,16.82,15.69,16,3766000 1997-02-12,16,17.25,15.88,17.12,5968200 1997-02-13,17.19,17.5,17.07,17.07,3519000 1997-02-14,17.12,17.25,16.88,16.94,2189400 1997-02-18,16.94,17.32,16.75,17.25,1393200 1997-02-19,17.5,18.12,17.44,17.75,5870000 1997-02-20,17.75,18.38,17.69,18.19,4774400 1997-02-21,18.19,18.19,17.38,17.38,3846600 1997-02-24,17.5,18.25,17.44,18.19,3002600 1997-02-25,18.12,18.44,17.88,18.32,2580400 1997-02-26,18.38,18.44,17.82,18.07,2386600 1997-02-27,18.07,18.44,17.69,17.69,2649400 1997-02-28,17.62,18.25,17.19,18,4012200 1997-03-03,17.75,18.32,17.69,17.94,1789000 1997-03-04,18.12,19.38,17.94,19.25,6589000 1997-03-05,19.25,19.5,18.62,19.12,3720000 1997-03-06,19.12,19.32,18.82,18.88,2633400 1997-03-07,18.94,20,18.82,19.75,5996200 1997-03-10,19.75,20.19,19.44,20,4194600 1997-03-11,20.19,21.19,20,20.82,6928400 1997-03-12,22,23.88,21.82,22.94,18519000 1997-03-13,23.25,24.25,23.25,23.69,12104000 1997-03-14,23.88,24.19,21.5,22.25,13024400 1997-03-17,21.75,22.88,21.69,22.62,7934400 1997-03-18,22.75,22.82,20.62,20.94,5489000 1997-03-19,20.94,20.94,18.57,19.75,15528400 1997-03-20,19.94,20.69,19.38,20.07,8384400 1997-03-21,20.07,20.44,19.38,19.57,3611600 1997-03-24,19.5,19.5,17.82,18.82,10947200 1997-03-25,18.88,20.57,18.88,20.38,7542200 1997-03-26,20.38,21.57,20.19,21.12,6459000 1997-03-27,21.62,21.82,20.38,20.5,6009600 1997-03-31,20.69,21.25,20,20.75,7115400 1997-04-01,20.62,20.75,19.07,19.82,8021800 1997-04-02,20.38,20.62,19.5,19.75,11786200 1997-04-03,19.5,19.5,18.25,19,7833800 1997-04-04,19,19.94,18.75,19.82,7040000 1997-04-07,20.25,21.75,20.25,21.5,7576200 1997-04-08,22,22.5,21.19,21.69,12438200 1997-04-09,21.69,21.75,20.57,20.88,6090600 1997-04-10,20.75,20.75,19.75,19.88,4714400 1997-04-11,19.12,19.5,18.5,19.12,7306200 1997-04-14,19.25,19.38,18.57,19.12,5577200 1997-04-15,19.75,19.82,18.69,18.75,3775600 1997-04-16,18.69,19.25,18.5,19.12,3678800 1997-04-17,19.62,19.69,18.94,19.32,4503400 1997-04-18,19.5,19.5,18.38,18.38,3651000 1997-04-21,18.38,18.44,17.5,17.75,4450600 1997-04-22,18,19,17.5,19,5562600 1997-04-23,18.75,19.62,18.69,18.75,4756000 1997-04-24,19.38,20.75,18.82,20.75,6883400 1997-04-25,20.25,20.88,19.69,20.32,6972800 1997-04-28,20.32,20.82,20.07,20.62,4049600 1997-04-29,21,21.38,20.94,21.32,4006800 1997-04-30,21,21.5,21,21.25,3770400 1997-05-01,21.32,21.94,21.25,21.75,4140400 1997-05-02,21.94,22.12,21.57,22,3093800 1997-05-05,22.12,22.32,21.69,22.25,3973400 1997-05-06,22.25,22.38,21.25,21.44,3301600 1997-05-07,21.32,22.25,21.25,21.82,4586800 1997-05-08,21.5,22.44,21.32,22.38,6754000 1997-05-09,22.5,22.88,22.12,22.5,5766800 1997-05-12,22.5,22.57,21.44,21.62,3852600 1997-05-13,21.69,22.07,21.32,21.94,2883400 1997-05-14,22.12,22.19,21.38,21.57,2962200 1997-05-15,21.69,22.12,21.57,22,2871600 1997-05-16,21.75,21.94,21.25,21.32,2544400 1997-05-19,21.25,21.25,19.75,20,6595600 1997-05-20,20.12,21.19,20.07,21.12,6271600 1997-05-21,21.38,21.44,20.19,20.57,5108800 1997-05-22,20.5,20.82,20.32,20.5,2121600 1997-05-23,20.62,20.94,20.07,20.44,1788200 1997-05-27,20.5,21.38,20.44,21.07,3380000 1997-05-28,21.07,21.82,20.94,21.12,3604400 1997-05-29,20.75,20.75,19.82,19.94,4822200 1997-05-30,19.44,20.12,18.62,20,8817200 1997-06-02,20.82,20.82,19.5,19.88,3762800 1997-06-03,19.75,19.82,19.19,19.38,3965000 1997-06-04,19.5,20,19.25,19.38,4703400 1997-06-05,19.5,19.69,18.25,18.75,7480000 1997-06-06,18.75,19.5,18.32,19.32,6899400 1997-06-09,19.44,20.69,19.12,20.32,7210400 1997-06-10,20.32,20.38,19.57,19.57,4201200 1997-06-11,19.44,20.07,19.19,19.69,4659000 1997-06-12,19.12,19.38,18.82,19,8056800 1997-06-13,18.94,19.25,18.32,18.44,8246200 1997-06-16,18.62,19.25,18.62,18.88,4077800 1997-06-17,19.19,19.75,19.12,19.57,4002800 1997-06-18,19.38,19.75,19,19.32,4048200 1997-06-19,19.38,19.38,18.82,18.94,4803400 1997-06-20,18.75,18.82,18.44,18.47,4174600 1997-06-23,18.44,18.82,18.32,18.5,3109000 1997-06-24,18.62,18.75,18.5,18.75,2202800 1997-06-25,18.82,19.12,18.75,19.07,4604400 1997-06-26,18.75,18.88,17.94,18.16,5510600 1997-06-27,18.32,18.32,17.78,17.88,3466600 1997-06-30,17.84,18.22,17,17.94,5954400 1997-07-01,17.75,17.75,17.28,17.38,4494400 1997-07-02,17.75,17.75,17.44,17.53,4566600 1997-07-03,18,18.47,17.75,17.97,1785600 1997-07-07,18.82,19.19,18.57,19,5835400 1997-07-08,19.25,19.72,18.28,18.88,7729600 1997-07-09,18.88,20,18.69,19.5,13083200 1997-07-10,19.44,19.5,18.84,19.22,3659600 1997-07-11,19.28,19.32,18.82,18.97,2326800 1997-07-14,18.88,19.47,18.84,19.28,3694400 1997-07-15,19.38,19.5,19.25,19.34,2705600 1997-07-16,19.69,20.44,19.62,20,6105000 1997-07-17,20,20,19.57,19.66,2280400 1997-07-18,19.5,19.62,18.5,18.66,3390000 1997-07-21,18.62,18.69,17.88,18.07,4124000 1997-07-22,18.09,18.62,18.07,18.59,2329400 1997-07-23,18.84,19,18.09,18.16,2779400 1997-07-24,18.16,18.22,17.72,17.88,3621600 1997-07-25,17.88,17.94,17.53,17.57,2285600 1997-07-28,17.59,18.09,17.47,17.75,2924400 1997-07-29,17.72,17.88,17.12,17.25,3382600 1997-07-30,17.19,17.62,16.91,16.91,4470000 1997-07-31,16.97,17.82,16.59,17.57,6013200 1997-08-01,17.62,18.5,17.57,18.19,7972600 1997-08-04,18.75,18.88,18.34,18.53,4502600 1997-08-05,18.75,19.34,18.62,19.19,4907800 1997-08-06,19.25,19.62,18.88,19.09,4090400 1997-08-07,19.25,19.38,18.44,18.44,3609400 1997-08-08,18.25,18.47,17.97,18.03,2861000 1997-08-11,18.07,18.22,17.59,17.82,2113400 1997-08-12,17.97,18.38,17.84,17.88,1806600 1997-08-13,18.16,19.12,17.69,19,5445400 1997-08-14,19.25,19.62,18.75,19,5282600 1997-08-15,18.97,18.97,18.66,18.75,2010400 1997-08-18,18.53,21.38,18.38,21.25,8642800 1997-08-19,20.97,21.12,20.32,20.69,10581000 1997-08-20,20.5,20.75,20.25,20.57,4039400 1997-08-21,20.62,21.22,20.47,20.97,6866200 1997-08-22,20.44,21.07,19.82,20.91,5431200 1997-08-25,21,21.19,20.41,20.53,3386600 1997-08-26,20.5,20.5,19.59,19.75,2220400 1997-08-27,19.88,20,19.34,19.57,2120600 1997-08-28,19.44,19.75,19.12,19.25,1900600 1997-08-29,18.94,19,18.57,18.82,3043400 1997-09-02,18.91,19.5,18.91,19.44,2107800 1997-09-03,19.72,20,18,19.44,2384000 1997-09-04,18.07,18.19,17.57,17.62,13563800 1997-09-05,17.75,17.88,17.28,17.66,8006200 1997-09-08,17.72,17.88,16.91,17,5208800 1997-09-09,17,17.22,16.88,16.88,4609000 1997-09-10,16.91,17.07,16.32,16.38,4866000 1997-09-11,16.41,17.38,16.32,17.07,6141600 1997-09-12,17.5,18,17.44,17.75,10139400 1997-09-15,17.75,17.94,16.94,17,3649000 1997-09-16,17.12,17.22,16.5,17.03,3836200 1997-09-17,17.34,17.34,16.41,16.53,7486200 1997-09-18,16.57,16.59,15.75,16.09,8203800 1997-09-19,16,16.34,15.62,16.25,4530000 1997-09-22,16.75,16.82,16.32,16.59,4123200 1997-09-23,16.5,16.66,16,16.25,3595400 1997-09-24,16.19,16.25,15.38,15.62,5954000 1997-09-25,16,16.69,15.85,16.32,8786000 1997-09-26,16.47,16.62,16.03,16.19,3959000 1997-09-29,16.25,16.69,16.25,16.38,2437800 1997-09-30,16.22,16.66,16,16.28,4522800 1997-10-01,14.75,14.88,13.38,13.5,24979400 1997-10-02,13.88,14.5,13.72,14.4,10026000 1997-10-03,14.5,15.56,14.31,14.9,9894400 1997-10-06,15.1,15.1,14.03,14.03,5096800 1997-10-07,14.25,15.25,14.12,15,6665600 1997-10-08,14.38,15.44,14.31,15.31,9385400 1997-10-09,15.12,15.75,14.94,15.6,3827600 1997-10-10,15.62,15.81,15.28,15.4,2839600 1997-10-13,15.44,15.56,15.12,15.35,2110600 1997-10-14,15.38,15.44,14.65,14.9,3332600 1997-10-15,14.72,14.94,14.6,14.75,2483800 1997-10-16,14.85,14.97,14.15,14.38,3509000 1997-10-17,14.38,14.75,13.75,14.06,4098200 1997-10-20,14.03,14.03,13.6,14.03,4206200 1997-10-21,14.19,14.88,14.12,14.72,4841800 1997-10-22,14.72,14.75,14.03,14.19,1984600 1997-10-23,14,14.44,13.5,13.75,5069000 1997-10-24,13.88,13.9,12.62,13.1,6287600 1997-10-27,12.75,12.88,10.4,10.5,6564000 1997-10-28,9.81,12.5,9.81,12.5,10582200 1997-10-29,12.72,12.72,11.94,12.06,4991000 1997-10-30,11.72,11.81,11.03,11.1,4449000 1997-10-31,11.75,11.88,10.81,11.5,3689600 1997-11-03,11.9,12.28,11.62,12.03,2982200 1997-11-04,12.1,12.28,11.81,11.97,1801200 1997-11-05,12,12.25,11.53,12.06,3166600 1997-11-06,12,12.03,10.75,10.94,6154400 1997-11-07,10.5,11.47,10.12,11.28,6470600 1997-11-10,11.31,11.31,10.47,10.62,3282600 1997-11-11,10.65,11,10.56,10.81,3436600 1997-11-12,10.69,10.81,9.97,9.97,2936800 1997-11-13,10.06,10.56,9.28,10.56,7351000 1997-11-14,10.69,10.69,9.88,10.22,3929600 1997-11-17,10.65,11.03,10.53,11,3332600 1997-11-18,10.97,11.12,10.75,10.97,2843800 1997-11-19,10.85,11.06,10.38,10.47,2740400 1997-11-20,10.5,11.47,10.5,11.4,4691800 1997-11-21,11.47,11.6,11.03,11.31,2728200 1997-11-24,11.31,11.31,10.97,11.12,2608200 1997-11-25,11.12,11.31,11.03,11.06,1854600 1997-11-26,10.94,11.25,10.62,10.78,3238800 1997-11-28,10.65,10.97,10.62,10.9,881000 1997-12-01,11,11.31,10.9,11.28,2266800 1997-12-02,11.28,11.31,10.56,10.69,2366800 1997-12-03,10.62,11,10.28,10.75,2290000 1997-12-04,10.9,10.94,10.28,10.47,1859400 1997-12-05,10.38,10.97,10.31,10.56,3165000 1997-12-08,10.56,11.06,10.19,10.94,2962600 1997-12-09,10.94,10.94,10.25,10.4,2193400 1997-12-10,10.28,10.28,9.78,9.94,2981000 1997-12-11,9.75,9.75,9.25,9.35,3524600 1997-12-12,9.53,9.6,8.94,9.1,3271800 1997-12-15,9.12,9.25,8.75,9.22,3865600 1997-12-16,9.22,9.31,9.12,9.15,2862600 1997-12-17,9.28,9.47,9.22,9.47,3230400 1997-12-18,9.47,9.47,9.1,9.12,2803800 1997-12-19,9.12,9.44,8.9,9.4,4701200 1997-12-22,9.47,9.65,9.19,9.28,2717800 1997-12-23,9.25,9.35,8.97,8.97,2041200 1997-12-24,9.1,9.12,8.85,8.88,1060400 1997-12-26,8.78,8.9,8.75,8.78,1080000 1997-12-29,8.85,8.97,8.56,8.69,2809600 1997-12-30,8.69,8.78,8.56,8.56,3106600 1997-12-31,8.69,9.1,8.62,8.88,6454400 1998-01-02,9.12,9.65,9.1,9.65,2519400 1998-01-05,9.69,9.75,9.44,9.65,5025000 1998-01-06,10.06,10.44,9.85,9.97,9244000 1998-01-07,9.78,9.81,9.38,9.5,4506000 1998-01-08,9.53,9.85,9.38,9.47,3459400 1998-01-09,9.53,9.56,8.81,9.12,3230400 1998-01-12,8.75,9.12,8.65,8.88,2616600 1998-01-13,9,10.44,8.97,10.44,4981000 1998-01-14,9.6,9.62,9.12,9.22,5870400 1998-01-15,9.25,9.35,9.03,9.03,3391600 1998-01-16,9.12,9.19,8.75,8.9,3041600 1998-01-20,8.9,9.28,8.88,9.28,2218800 1998-01-21,9.25,9.31,9.06,9.28,2096800 1998-01-22,9.19,9.38,9.03,9.19,2443800 1998-01-23,9.31,9.31,9.03,9.06,1321600 1998-01-26,9.19,9.47,9.19,9.47,2760000 1998-01-27,9.44,9.75,9.31,9.38,2227200 1998-01-28,9.4,9.85,9.4,9.6,2709400 1998-01-29,9.5,10.03,9.35,9.88,5921600 1998-01-30,10,10.1,9.81,10.1,3259000 1998-02-02,10.15,10.25,9.81,10.03,5822200 1998-02-03,10.06,10.35,9.81,10,5974000 1998-02-04,9.97,10.15,9.81,10,4114000 1998-02-05,10,10,9.47,9.53,4948400 1998-02-06,9.44,9.5,8.97,9.25,4880600 1998-02-09,9.25,9.72,9.25,9.56,3189000 1998-02-10,9.62,9.85,9.53,9.69,3345400 1998-02-11,9.78,9.85,9.47,9.56,2508400 1998-02-12,9.53,9.6,9.31,9.5,2165600 1998-02-13,9.5,9.56,9.4,9.56,1460600 1998-02-17,9.62,9.65,9.4,9.47,1937200 1998-02-18,9.44,9.6,9.44,9.56,1580600 1998-02-19,9.65,9.9,9.56,9.75,3597200 1998-02-20,9.81,9.97,9.72,9.88,3422600 1998-02-23,9.97,10.4,9.9,10.38,9162800 1998-02-24,10.47,10.81,10.28,10.35,9781200 1998-02-25,10.62,10.88,10.53,10.88,5529400 1998-02-26,10.88,12.56,10.78,12.56,16811000 1998-02-27,12.69,12.69,11.5,11.75,14220600 1998-03-02,11.75,11.94,11.06,11.12,4856600 1998-03-03,10.88,11.4,10.5,11.4,4586000 1998-03-04,10.97,11.22,10.25,10.25,6171000 1998-03-05,10.56,10.65,10.38,10.5,4758400 1998-03-06,10.53,11.03,10.53,10.9,5207800 1998-03-09,10.78,10.78,10.28,10.28,2701000 1998-03-10,10.5,10.88,10.31,10.88,2409600 1998-03-11,10.88,11.15,10.65,10.69,3666800 1998-03-12,10.75,11.25,10.69,11.09,4687800 1998-03-13,11.06,11.15,10.85,10.97,1927800 1998-03-16,11,11.62,10.94,11.5,5658200 1998-03-17,11.5,11.5,10.9,11.03,3391000 1998-03-18,11.06,11.22,11.03,11.15,2210600 1998-03-19,11.19,11.97,11.15,11.97,6962800 1998-03-20,11.97,12,11.15,11.19,5324000 1998-03-23,11.19,11.53,10.97,11.4,2280000 1998-03-24,11.4,11.88,11.38,11.53,2929600 1998-03-25,11.56,11.69,11.28,11.47,3437600 1998-03-26,11.47,11.81,11.38,11.69,2784600 1998-03-27,11.5,12.4,11.5,12.35,7120600 1998-03-30,12.5,13.31,12.5,13.28,17129400 1998-03-31,13.75,14.81,13.5,14.53,20424600 1998-04-01,14.62,15.12,14.03,14.97,15250400 1998-04-02,14.97,15.25,14.56,14.85,10322200 1998-04-03,14.65,14.75,14.25,14.28,4927600 1998-04-06,14.25,15.31,14.25,15.22,11544400 1998-04-07,15.12,15.5,14,15.25,7865000 1998-04-08,14.88,14.88,13.5,13.65,11247200 1998-04-09,13.81,13.85,13.19,13.31,5594000 1998-04-13,13.12,13.15,12.62,12.65,6664000 1998-04-14,12.56,13.28,12.56,13.12,4516800 1998-04-15,13.31,13.56,13.12,13.12,3332800 1998-04-16,13.1,13.12,12.4,12.88,2391800 1998-04-17,12.75,13.88,12.6,13.88,3467600 1998-04-20,13.62,13.94,13.31,13.94,4644000 1998-04-21,14.22,14.4,13.78,13.88,6056600 1998-04-22,13.81,14.56,13.75,14.28,5469400 1998-04-23,14.25,15.06,13.94,14.65,7255000 1998-04-24,14.72,15,14.19,14.56,3812800 1998-04-27,14.19,14.38,13.81,14.1,3044600 1998-04-28,14.03,14.44,13.5,13.72,2523800 1998-04-29,13.85,14.06,13.65,14,2746200 1998-04-30,14.1,14.35,13.78,13.88,2522400 1998-05-01,13.81,13.88,13.38,13.78,2835400 1998-05-04,13.78,13.97,13,13.31,4651800 1998-05-05,12.88,13.22,12.81,12.88,5426000 1998-05-06,12.88,13.19,12.6,12.72,9857800 1998-05-07,12.75,12.88,12.6,12.69,4704400 1998-05-08,12.6,12.97,12.6,12.97,4709000 1998-05-11,13.25,13.38,12.69,12.69,6981600 1998-05-12,12.72,13,12.47,13,5077200 1998-05-13,13.15,13.19,12.85,13,2351600 1998-05-14,12.81,13.1,12.56,12.56,3016000 1998-05-15,12.38,12.38,11.12,11.12,9181800 1998-05-18,11.15,11.5,10.81,11.1,4912600 1998-05-19,11.38,11.47,11.06,11.19,3639000 1998-05-20,11.35,11.38,10.25,10.31,7874600 1998-05-21,10.38,10.47,9.97,10.1,7147200 1998-05-22,10.1,10.22,9.97,10.03,3342200 1998-05-26,10.12,10.31,9.88,10,3507200 1998-05-27,9.78,10,9.53,9.97,4938400 1998-05-28,10.06,10.4,9.9,10.06,6890600 1998-05-29,10.12,10.31,9.75,9.78,4877800 1998-06-01,9.9,10.12,9.53,9.62,3051000 1998-06-02,9.75,9.88,9.15,9.38,6373200 1998-06-03,9.5,9.62,8.94,9,5703800 1998-06-04,9.12,9.22,8.97,9.19,4897200 1998-06-05,9.15,9.47,9.06,9.15,3563400 1998-06-08,9.15,9.25,8.97,9.06,4885400 1998-06-09,9.1,9.38,8.81,9.31,4804400 1998-06-10,9.12,9.12,8.75,8.81,4365400 1998-06-11,8.9,8.9,8.62,8.81,2763800 1998-06-12,8.81,8.85,8.19,8.44,5707600 1998-06-15,8.5,8.81,8.44,8.5,3171000 1998-06-16,8.62,8.94,8.53,8.9,3419400 1998-06-17,9.06,9.31,8.78,8.81,3297600 1998-06-18,8.85,9.06,8.65,9,2027800 1998-06-19,9.12,9.15,8.69,8.75,1391000 1998-06-22,8.75,9.19,8.53,9.12,2749600 1998-06-23,9.12,9.28,8.88,8.94,2990600 1998-06-24,9,9.31,8.75,9.12,3247200 1998-06-25,9.19,9.38,8.9,9,3969400 1998-06-26,8.97,9.06,8.75,8.88,3926800 1998-06-29,8.88,8.97,8.65,8.69,2880400 1998-06-30,8.65,8.85,8.47,8.53,4113800 1998-07-01,8.65,8.69,8.19,8.38,4662800 1998-07-02,8.38,8.47,8.1,8.38,3668200 1998-07-06,8.38,8.38,8.19,8.25,2206600 1998-07-07,8.19,9.03,8.1,9,5501000 1998-07-08,9.12,9.5,8.94,9.06,9980000 1998-07-09,8.06,8.25,7.66,7.94,14768800 1998-07-10,7.91,7.97,7.69,7.84,4667800 1998-07-13,7.84,7.88,7.59,7.72,2715400 1998-07-14,7.78,8.19,7.78,8.19,5923400 1998-07-15,8.22,8.75,8.12,8.69,6520000 1998-07-16,8.78,8.85,8.35,8.38,3464000 1998-07-17,8.38,8.5,8.12,8.28,4090000 1998-07-20,8.81,8.81,8.44,8.69,5240000 1998-07-21,8.88,9.1,8.81,8.85,4371000 1998-07-22,8.75,8.75,8.19,8.28,5943200 1998-07-23,8.4,8.44,8.12,8.19,2219400 1998-07-24,8.19,8.35,8.03,8.12,1622400 1998-07-27,8.1,8.15,7.91,8.15,1589400 1998-07-28,8.12,8.38,8.03,8.25,1589400 1998-07-29,8.22,8.25,7.82,7.84,2270600 1998-07-30,8.44,8.65,8.25,8.56,4749600 1998-07-31,8.75,9.06,8.6,8.62,4966200 1998-08-03,8.56,8.6,8.28,8.44,2308400 1998-08-04,8.5,8.6,7.97,8,2932600 1998-08-05,8.06,8.25,7.78,7.94,3246200 1998-08-06,7.91,8.62,7.88,8.38,4340400 1998-08-07,8.85,9.4,8.81,9,8259400 1998-08-10,9.1,9.38,8.97,9,3319000 1998-08-11,8.53,9.22,8.53,8.94,3848400 1998-08-12,9.31,9.53,9.22,9.31,5655400 1998-08-13,9.31,9.44,8.85,9,2105400 1998-08-14,9.31,9.38,9,9,3231200 1998-08-17,9.12,9.44,9.1,9.44,4487200 1998-08-18,9.5,10.06,9.44,10.03,12425400 1998-08-19,9.97,9.97,9.12,9.4,8264400 1998-08-20,9,9.15,8.78,8.9,4853800 1998-08-21,8.62,8.81,8.38,8.81,4948800 1998-08-24,8.88,9.12,8.56,8.65,2586600 1998-08-25,8.85,9.03,8.75,8.78,4667800 1998-08-26,8.6,8.69,8.44,8.5,2935600 1998-08-27,8.12,8.22,7.53,7.69,7540000 1998-08-28,7.82,8.1,7.38,7.59,4963400 1998-08-31,7.59,7.69,6.38,6.5,4725400 1998-09-01,6.66,7.25,6.38,7.19,4907800 1998-09-02,7.41,7.69,7.07,7.34,4571800 1998-09-03,7.16,7.57,6.94,7,3187200 1998-09-04,7.16,7.22,6.75,7.12,2766800 1998-09-08,7.57,7.72,7.28,7.57,3443800 1998-09-09,7.91,8.31,7.84,8.12,6930600 1998-09-10,7.78,8.15,7.57,8.1,4135400 1998-09-11,8.47,8.69,8.38,8.62,6147200 1998-09-14,8.75,8.85,8.38,8.4,2961200 1998-09-15,8.35,8.53,8.1,8.47,2123800 1998-09-16,8.5,8.65,8.31,8.38,2611800 1998-09-17,8.25,9.19,8.25,8.88,10550600 1998-09-18,8.94,9.1,8.78,8.97,4733800 1998-09-21,8.75,9.06,8.56,9,3503200 1998-09-22,9.44,9.6,9.31,9.38,8923400 1998-09-23,9.75,10.47,9.44,10.47,16646600 1998-09-24,10.1,10.5,9.75,9.97,8186800 1998-09-25,9.75,10.28,9.75,10.22,6728200 1998-09-28,10.19,10.22,9.72,9.78,4193800 1998-09-29,9.88,9.97,9.22,9.4,4360600 1998-09-30,9.35,9.35,8.94,9.28,2790600 1998-10-01,9.15,9.62,8.75,8.81,4622200 1998-10-02,9.1,9.4,8.9,9.38,3678200 1998-10-05,9.38,9.65,8.78,9.19,5288800 1998-10-06,9.72,9.94,9.12,9.94,10886600 1998-10-07,9.31,9.62,7.75,7.88,19364600 1998-10-08,7.5,7.57,6.82,7,11296200 1998-10-09,7.28,8,7.03,7.59,11086600 1998-10-12,8,8.35,7.91,8,7055400 1998-10-13,8.12,8.28,7.62,7.84,3852800 1998-10-14,7.75,8.31,7.66,8.03,4667200 1998-10-15,8.03,8.56,8.03,8.47,4542200 1998-10-16,8.75,8.75,8.25,8.6,5423200 1998-10-19,8.65,8.65,8.28,8.47,2884600 1998-10-20,8.62,9.12,8.5,8.56,6339400 1998-10-21,8.78,8.81,8.38,8.6,3758200 1998-10-22,8.6,8.6,8.35,8.5,3349000 1998-10-23,8.56,8.9,8.56,8.72,4423400 1998-10-26,8.94,9,8.65,8.72,3006600 1998-10-27,8.88,8.97,8.44,8.72,4575400 1998-10-28,8.72,9.56,8.53,9.4,9406200 1998-10-29,9.4,10,9.25,9.94,11842800 1998-10-30,10.5,11.4,10.28,11.28,27410600 1998-11-02,11.44,11.69,11.03,11.56,11958400 1998-11-03,11.56,11.88,11.28,11.72,11593200 1998-11-04,12,12.56,11.97,12.56,13859600 1998-11-05,12.31,12.6,12.19,12.31,7942200 1998-11-06,12.19,12.47,11.9,12.22,5762600 1998-11-09,12.25,12.5,12.03,12.5,5353200 1998-11-10,12.28,13.38,12.25,13.25,9383200 1998-11-11,13.35,13.85,13.25,13.5,13084000 1998-11-12,13.38,14.03,12.81,13.75,11166600 1998-11-13,13.75,13.88,13.25,13.38,6741600 1998-11-16,13.78,13.88,13.56,13.85,5152800 1998-11-17,13.72,13.88,13.31,13.53,5511200 1998-11-18,13.72,13.97,13.65,13.85,4760000 1998-11-19,13.88,14.44,13.88,14.31,7516000 1998-11-20,14.47,14.5,13.38,13.72,6980600 1998-11-23,13.75,13.81,13.22,13.25,6729600 1998-11-24,13.25,13.62,12.75,12.81,5415000 1998-11-25,13.88,14.69,13.88,14.56,17682200 1998-11-27,14.62,14.69,14.5,14.6,3832200 1998-11-30,14.38,14.44,13.81,13.85,5101600 1998-12-01,13.31,14.6,13.31,14.6,8523800 1998-12-02,14.47,14.65,14.1,14.31,7304000 1998-12-03,14.56,15.69,14.44,14.75,14328200 1998-12-04,15.38,15.97,15.15,15.69,8447600 1998-12-07,15.69,16,15.47,15.75,8624000 1998-12-08,15.81,16.38,15.65,16,6735000 1998-12-09,15.94,16,15.38,15.47,4091800 1998-12-10,15.4,15.6,14.38,14.88,5130600 1998-12-11,14.47,15.44,14.47,15.1,4313800 1998-12-14,14.78,14.9,14.19,14.28,5262600 1998-12-15,14.44,14.88,14.12,14.38,3934000 1998-12-16,14.44,14.47,13.4,13.72,7150000 1998-12-17,13.81,14.25,13.25,14,10206200 1998-12-18,14.25,14.5,13.85,14.03,5414000 1998-12-21,14.25,14.69,14.25,14.44,4254600 1998-12-22,14.5,14.6,13.94,14.38,4606200 1998-12-23,14.35,14.44,13.62,13.85,6147600 1998-12-24,13.97,14.12,13.78,14,1282200 1998-12-28,14,14.1,13.62,13.65,2929000 1998-12-29,13.5,13.75,13.31,13.75,3782200 1998-12-30,14.25,14.9,13.81,14.56,9261800 1998-12-31,14.62,14.94,14,14.5,4748800 1999-01-04,14.5,14.75,13.81,14,4991800 1999-01-05,13.97,14.28,13.5,13.85,10465000 1999-01-06,14.06,14.19,13.56,13.62,12037600 1999-01-07,13.5,14.15,13.44,13.72,9709400 1999-01-08,14.25,14.31,13.85,14,6964600 1999-01-11,14.25,15.97,14.25,15.94,19266200 1999-01-12,16.12,16.5,15.38,15.75,15024600 1999-01-13,14.75,16.41,13.88,13.88,20625000 1999-01-14,12.62,12.62,11,11.25,44228200 1999-01-15,11.5,11.5,10.5,11.19,16850400 1999-01-19,11.69,12,10.85,11.06,8247800 1999-01-20,11.06,11.22,10.38,11,10573200 1999-01-21,10.44,10.62,9.88,10.5,13128400 1999-01-22,10.38,11.03,10.31,10.78,9189600 1999-01-25,11.06,11.25,10.69,10.72,7149600 1999-01-26,10.88,11.25,10.69,11,4661200 1999-01-27,11.06,11.12,10.6,10.62,3122600 1999-01-28,11,11.5,10.9,11.44,9326800 1999-01-29,11.56,11.75,11.25,11.47,6171800 1999-02-01,12.47,12.72,12.15,12.44,17807600 1999-02-02,12.53,12.65,11.97,12.15,6887800 1999-02-03,12,12.25,10,10.47,25491800 1999-02-04,8.88,9.5,8.75,9.47,25440400 1999-02-05,8.5,8.62,8.25,8.4,20302600 1999-02-08,8.5,8.6,8.4,8.56,9213800 1999-02-09,8.56,8.6,8.38,8.38,4828200 1999-02-10,8.4,8.44,8.28,8.31,4248800 1999-02-11,8.35,8.62,8.35,8.6,5288800 1999-02-12,8.69,8.88,8.47,8.78,6554000 1999-02-16,8.88,8.94,8.53,8.53,3722800 1999-02-17,8.5,8.69,8.44,8.5,5728400 1999-02-18,8.53,8.6,8.47,8.56,3508800 1999-02-19,8.56,9,8.47,8.81,3086000 1999-02-22,9.38,9.75,9.25,9.65,13003400 1999-02-23,9.69,9.85,9.22,9.38,5909600 1999-02-24,9.38,9.44,9.06,9.28,3591800 1999-02-25,9.25,9.25,8.9,9.06,3820000 1999-02-26,9.25,9.4,8.78,8.94,5836800 1999-03-01,9.35,9.38,9,9.15,6109400 1999-03-02,9.25,9.62,9.19,9.25,7780000 1999-03-03,9.25,9.38,9.03,9.06,3533800 1999-03-04,9.25,9.31,9,9.25,2869600 1999-03-05,9.31,9.35,9.03,9.22,3494000 1999-03-08,9.28,9.6,9.22,9.47,4253400 1999-03-09,8.28,8.81,8.15,8.75,14540600 1999-03-10,8.69,8.78,8.56,8.69,4878400 1999-03-11,8.75,8.81,8.38,8.5,3570400 1999-03-12,8.5,8.5,8.12,8.25,4130600 1999-03-15,8.19,8.28,8.03,8.15,3010000 1999-03-16,8.25,8.62,8.19,8.5,3517800 1999-03-17,8.5,8.5,8.35,8.44,1966200 1999-03-18,8.38,8.4,8.19,8.28,2521000 1999-03-19,8.28,8.28,8,8.03,4990000 1999-03-22,8.1,8.19,8,8.03,2341200 1999-03-23,8,8.03,7.78,7.84,2903200 1999-03-24,7.84,7.94,7.78,7.88,1990400 1999-03-25,8,8.22,7.84,8.06,3205000 1999-03-26,8.06,8.38,7.94,8,1682800 1999-03-29,8.12,8.19,7.88,7.94,3365600 1999-03-30,8.06,8.06,7.88,7.88,2207800 1999-03-31,7.97,8,7.75,7.75,2061800 1999-04-01,7.78,7.84,7.75,7.82,1416000 1999-04-05,7.88,7.94,7.75,7.84,2419000 1999-04-06,7.88,8.12,7.78,7.88,3553400 1999-04-07,8.15,8.15,7.88,8.1,2562600 1999-04-08,7.69,7.84,7.38,7.78,5408200 1999-04-09,7.88,8,7.75,7.82,2004400 1999-04-12,7.78,7.78,7.53,7.53,3066000 1999-04-13,7.75,7.75,7.47,7.5,2317400 1999-04-14,7.47,7.5,7.28,7.38,2480400 1999-04-15,7.5,8.25,7.47,8.19,8398800 1999-04-16,8.28,8.28,7.97,8.19,3206000 1999-04-19,8.28,8.4,7.91,7.97,3304000 1999-04-20,8.1,8.1,7.88,8,1783800 1999-04-21,8.28,8.47,8.12,8.4,3362200 1999-04-22,8.4,8.6,8.4,8.47,3612600 1999-04-23,8.5,8.6,8.44,8.56,2023800 1999-04-26,8.56,8.62,8.31,8.38,1451600 1999-04-27,8.5,8.5,8.25,8.35,1359000 1999-04-28,8.38,8.44,8.19,8.19,1201800 1999-04-29,8.12,8.38,8.12,8.25,1441200 1999-04-30,8.28,8.44,8.06,8.25,2225600 1999-05-03,8.38,8.38,8.15,8.22,1014000 1999-05-04,8.15,8.35,8.12,8.31,2191800 1999-05-05,8.38,8.72,8.25,8.65,3254400 1999-05-06,8.72,9.19,8.5,8.65,8007200 1999-05-07,8.69,9.03,8.69,8.81,2462200 1999-05-10,9,9.44,8.97,9.35,4332800 1999-05-11,9.4,9.75,9.31,9.75,6590600 1999-05-12,9.88,9.88,9.25,9.75,4893200 1999-05-13,9.75,9.75,9.15,9.15,3294600 1999-05-14,9.15,9.53,9.03,9.38,2498200 1999-05-17,9.31,9.47,9.19,9.44,1738200 1999-05-18,9.56,9.78,9.4,9.69,3610000 1999-05-19,9.97,10.88,9.78,10.81,10028200 1999-05-20,10.81,10.81,10.06,10.19,7361200 1999-05-21,10.25,10.47,10.06,10.25,3211000 1999-05-24,10.25,10.25,9.4,9.53,3283200 1999-05-25,9.56,9.62,9.22,9.22,3506000 1999-05-26,9.25,9.65,9.22,9.65,2281200 1999-05-27,9.56,9.56,9.22,9.44,2331000 1999-05-28,9.5,9.5,9,9.25,3636000 1999-06-01,9.28,9.38,9.12,9.28,1480400 1999-06-02,9.19,9.25,9,9.25,1678800 1999-06-03,9.35,9.35,8.88,8.9,2748800 1999-06-04,8.9,9.15,8.9,8.97,3068800 1999-06-07,8.97,9.06,8.72,8.97,2698400 1999-06-08,8.94,8.94,8.72,8.85,1556600 1999-06-09,8.85,8.97,8.69,8.72,2416000 1999-06-10,8.65,8.72,8.56,8.69,2254000 1999-06-11,8.69,8.81,8.31,8.4,3326600 1999-06-14,8.44,8.75,8.28,8.47,3736200 1999-06-15,8.53,9.31,8.5,9.15,6209600 1999-06-16,9.12,9.47,8.97,9.12,3321800 1999-06-17,9.12,9.35,9.03,9.19,2434000 1999-06-18,9.28,9.69,9.25,9.38,9267800 1999-06-21,9.53,9.75,9.5,9.6,4707600 1999-06-22,9.6,9.75,9.56,9.62,3932600 1999-06-23,9.31,9.38,8.78,9.1,7936000 1999-06-24,8.28,8.6,8.25,8.53,9797600 1999-06-25,8.75,8.75,8.5,8.62,2764000 1999-06-28,8.62,8.65,8.5,8.56,2766600 1999-06-29,8.62,9.1,8.56,9.03,3174000 1999-06-30,9.03,9.06,8.75,9.03,3341800 1999-07-01,8.85,8.94,8.62,8.69,2452400 1999-07-02,8.56,8.69,8.56,8.6,1244400 1999-07-06,8.78,8.78,8.5,8.56,3505600 1999-07-07,8.56,8.56,8.38,8.44,2127800 1999-07-08,8.4,8.72,8.4,8.69,2749600 1999-07-09,8.69,8.75,8.47,8.5,2646600 1999-07-12,8.5,8.94,8.5,8.69,2723400 1999-07-13,8.56,8.65,8.5,8.53,1661000 1999-07-14,8.81,9.28,8.65,9,6467600 1999-07-15,9.06,9.12,8.75,8.85,5368200 1999-07-16,8.81,8.85,8.69,8.78,2244000 1999-07-19,8.78,8.81,8.56,8.65,2025000 1999-07-20,8.6,8.62,8.35,8.38,2325000 1999-07-21,8.35,8.56,8.35,8.5,1540400 1999-07-22,8.4,8.47,8.15,8.15,2760000 1999-07-23,8.15,8.22,8.06,8.06,1888200 1999-07-26,8.06,8.25,8.03,8.19,1351800 1999-07-27,8.19,8.38,8.12,8.28,1908400 1999-07-28,8.4,8.44,8.28,8.4,1811200 1999-07-29,8.35,8.88,8.31,8.75,4566800 1999-07-30,8.75,8.85,8.53,8.69,3626800 1999-08-02,8.6,8.62,8.35,8.5,1881600 1999-08-03,8.5,8.5,8.25,8.31,1145600 1999-08-04,8.38,8.4,8.1,8.15,1804600 1999-08-05,8.15,8.19,7.82,8.06,2052800 1999-08-06,8.22,8.85,8.12,8.69,3536200 1999-08-09,9.4,9.72,9.28,9.62,12580600 1999-08-10,9.65,9.78,9.1,9.22,5083200 1999-08-11,9.5,9.5,9.25,9.47,2961000 1999-08-12,9.53,9.53,9.25,9.25,2450000 1999-08-13,9.44,9.5,9.28,9.47,2674000 1999-08-16,9.47,9.56,9.31,9.38,2291000 1999-08-17,9.44,9.47,9.1,9.31,1764000 1999-08-18,9.31,9.31,9.19,9.28,1471000 1999-08-19,9.28,9.28,8.9,9.06,2989600 1999-08-20,9.06,9.12,8.97,9.12,1605600 1999-08-23,9.19,9.78,9.19,9.6,5535000 1999-08-24,9.56,9.6,9.28,9.38,2465000 1999-08-25,9.38,9.62,9.19,9.5,2531600 1999-08-26,9.5,9.69,9.4,9.44,2286000 1999-08-27,9.5,9.94,9.47,9.85,4162800 1999-08-30,9.97,10.22,9.94,10.12,5595600 1999-08-31,10.22,10.5,10,10.35,6110400 1999-09-01,10.4,10.6,9.9,9.94,5283200 1999-09-02,9.75,9.97,9.53,9.9,3979000 1999-09-03,10.15,10.62,10.15,10.5,7071600 1999-09-07,10.69,11.81,10.69,11.62,13097800 1999-09-08,11.5,12.38,10.65,10.85,15293200 1999-09-09,10.9,11.35,10.81,11.12,5105000 1999-09-10,11.31,11.5,10.78,10.85,4248800 1999-09-13,10.75,10.9,10.38,10.62,3799400 1999-09-14,10.4,11.1,10.4,10.88,5650600 1999-09-15,11.03,11.22,10.4,10.53,4470400 1999-09-16,10.5,10.5,9.78,10,7815600 1999-09-17,10,10.35,9.97,10.15,5366200 1999-09-20,9.81,9.9,9.31,9.65,5778800 1999-09-21,9.25,9.56,9.12,9.25,3725000 1999-09-22,9.5,9.56,9.19,9.47,3326600 1999-09-23,9.44,9.44,8.56,8.62,4453200 1999-09-24,8.69,8.97,8.56,8.72,3746200 1999-09-27,8.85,9.15,8.85,9.03,2385000 1999-09-28,9.06,9.06,8.53,8.6,3638200 1999-09-29,8.62,9.31,8.56,8.69,3240600 1999-09-30,8.75,8.94,8.53,8.6,3906000 1999-10-01,8.56,8.88,8.53,8.62,4643200 1999-10-04,8.9,9.15,8.88,8.94,4415400 1999-10-05,9.25,9.56,9.06,9.31,4867600 1999-10-06,9.4,9.75,9.28,9.72,6986000 1999-10-07,10.03,10.22,9.15,9.31,11230000 1999-10-08,9.38,9.44,8.94,9.28,2784000 1999-10-11,9.44,9.56,9.35,9.5,2311600 1999-10-12,9.5,9.65,9.28,9.38,2607800 1999-10-13,9.4,9.4,9.03,9.12,2335000 1999-10-14,9.12,9.25,8.94,9,2014600 1999-10-15,8.78,9,8.69,8.78,2370400 1999-10-18,8.69,8.78,8.5,8.62,2307200 1999-10-19,8.62,8.62,8.19,8.22,3344000 1999-10-20,8.31,8.6,8.31,8.5,2945000 1999-10-21,8.38,9.47,8.31,9.44,6833400 1999-10-22,9.75,9.75,9.31,9.35,6247800 1999-10-25,9.38,9.6,9.31,9.53,2970400 1999-10-26,9.65,9.65,9.38,9.56,3305000 1999-10-27,9.56,9.62,9.15,9.22,1624000 1999-10-28,9.5,9.65,9.38,9.5,2579600 1999-10-29,9.81,9.97,9.72,9.9,5529600 1999-11-01,9.97,10.22,9.94,10.15,3131600 1999-11-02,10.15,10.4,10.15,10.28,3805400 1999-11-03,10.35,10.75,10.28,10.65,4478800 1999-11-04,10.56,10.65,9.97,10.31,4835600 1999-11-05,10.38,10.69,10.12,10.62,4305000 1999-11-08,10.5,10.81,10.47,10.72,3206000 1999-11-09,10.65,10.69,10.22,10.53,3000400 1999-11-10,10.97,11.5,10.9,11.5,9079400 1999-11-11,11.56,14.5,11.15,14.12,16671800 1999-11-12,13.5,14,12.44,13.28,22975000 1999-11-15,13.35,13.35,12.75,12.78,7166200 1999-11-17,12.9,13.88,12.9,13.35,10748400 1999-11-18,13.38,13.47,12.85,13,5304000 1999-11-19,13,13.65,12.9,13.56,5621000 1999-11-22,13.12,13.62,13.12,13.47,3944400 1999-11-23,13.4,13.5,12.88,13.5,4837600 1999-11-24,13.62,14,13.53,13.62,6339400 1999-11-26,13.75,14.06,13.38,13.85,3761200 1999-11-29,14.19,15.25,14.15,15.25,17489600 1999-11-30,14.88,14.88,13.94,14.12,7105000 1999-12-01,14.12,14.15,13.53,13.75,5386000 1999-12-02,13.97,15.25,13.88,15.25,6739600 1999-12-03,14.94,15.85,14.31,15.75,16552600 1999-12-06,15.5,15.75,15.35,15.72,11105600 1999-12-07,15.5,15.9,14.85,15.88,8363400 1999-12-08,15.75,15.97,14.88,14.88,7028200 1999-12-09,15.35,15.5,14.4,14.69,7166600 1999-12-10,14.69,14.81,14.06,14.62,6208800 1999-12-13,14.25,14.97,14.1,14.53,3929600 1999-12-14,14.97,14.97,13.78,13.81,5463800 1999-12-15,13.69,14.28,13.25,13.56,6432200 1999-12-16,13.81,14.75,13.81,14.75,5888400 1999-12-17,15,15,14.25,14.4,5049400 1999-12-20,14.31,14.94,14.1,14.62,4749600 1999-12-21,14.75,15.31,14.62,15.03,4822200 1999-12-22,15,15.03,14.35,14.4,2430400 1999-12-23,14.5,14.65,14.19,14.31,2469400 1999-12-27,14.28,14.5,14,14.47,2478200 1999-12-28,14.25,14.47,14.19,14.38,1561000 1999-12-29,14.38,14.4,14,14.22,1048200 1999-12-30,14.25,14.38,13.9,14.22,1787400 1999-12-31,14.22,14.47,14,14.47,1768800 2000-01-03,14.97,15.6,14.69,15.5,7845000 2000-01-04,15.12,15.5,14.6,14.62,6296000 2000-01-05,14.53,15.06,14,15,8207200 2000-01-06,15.5,16,15.25,16,11494600 2000-01-07,15.4,16.41,15.38,16.25,8545400 2000-01-10,16.75,17.75,16.69,17.5,12925600 2000-01-11,17.5,17.97,16.97,17.25,6691000 2000-01-12,17,18.38,16.82,18.12,8829000 2000-01-13,18.38,18.88,17.57,18.88,7543400 2000-01-14,18.57,20.28,18.5,20.19,15012200 2000-01-18,20,20.62,19.34,19.5,10877800 2000-01-19,19.88,21.5,19.41,19.59,8926800 2000-01-20,21.75,22.57,19,19.5,28851200 2000-01-21,19.57,19.57,18.07,18.94,11723400 2000-01-24,18.62,19.22,16.91,17.25,10275400 2000-01-25,17.28,20.25,17.25,20,10809000 2000-01-26,18.82,19.12,18.28,18.5,7607800 2000-01-27,19,19.5,18.44,18.47,6172200 2000-01-28,18.59,18.88,17.19,17.62,6871200 2000-01-31,17.62,18.12,17.22,18,4293800 2000-02-01,18.25,18.38,17.5,18.28,5117600 2000-02-02,18.16,18.25,17.78,18.03,4085400 2000-02-03,18.38,19.69,18.16,19.5,9526000 2000-02-04,19.5,20.07,19.19,19.28,7114400 2000-02-07,19.28,20.66,19.07,20.66,6066000 2000-02-08,20.5,21,19.59,20.69,8586000 2000-02-09,20.69,21.19,20.25,21.03,7821200 2000-02-10,21.03,21.38,20.66,21.25,6381200 2000-02-11,21.38,22.75,20.91,22.75,14941000 2000-02-14,22.41,22.75,21.07,21.62,8748200 2000-02-15,21.75,22.38,21.19,21.75,8681600 2000-02-16,21.88,22.59,21.69,21.88,7591000 2000-02-17,22.09,22.09,21.07,21.5,5444000 2000-02-18,21.19,21.82,20,21.5,6457200 2000-02-22,20.12,21.22,19.82,20.91,5424000 2000-02-23,20.84,20.97,20.53,20.53,2936200 2000-02-24,20.75,21.47,20.34,21.28,4097800 2000-02-25,20.78,21.19,19.62,20.25,10917800 2000-02-28,20.16,20.16,18.82,18.88,8851000 2000-02-29,19.69,20.12,19.5,19.75,8305000 2000-03-01,19.94,20.69,19.84,20.25,6559000 2000-03-02,20.22,20.22,19.25,19.62,4541000 2000-03-03,19.88,21,19.88,20.75,6920400 2000-03-06,23,24.5,23,23.75,22468800 2000-03-07,24.72,29.5,24.5,27.5,25726200 2000-03-08,27.75,27.75,24,26.75,13469400 2000-03-09,26.34,30,25.25,29.07,13418800 2000-03-10,26.57,27.12,25,26,16855600 2000-03-13,24.16,26.62,24.12,25.75,7744600 2000-03-14,26,26.88,24,24,5945400 2000-03-15,24.5,25.22,23.75,24.62,8385400 2000-03-16,24.82,25,23.16,24.59,6421600 2000-03-17,24.41,25.34,24.07,25,5280400 2000-03-20,25.47,27.07,25.38,26.88,7374400 2000-03-21,27.07,27.88,26.32,27.41,9452600 2000-03-22,27.75,29.44,27.62,28.75,9586800 2000-03-23,28.28,29,26.25,27.69,5691000 2000-03-24,26.75,28.44,26.59,27,6615600 2000-03-27,27,27.97,26.91,27.09,4461000 2000-03-28,27.12,28.44,26.75,27.57,5334600 2000-03-29,28,28.12,25.94,27.38,7661000 2000-03-30,26.44,30,26.38,30,15646000 2000-03-31,29.88,30.19,28.25,29.5,10226800 2000-04-03,29.62,30.94,29,30.44,9483400 2000-04-04,30.62,32.25,25.5,30.57,17684600 2000-04-05,32,34.53,30.91,34.19,21485000 2000-04-06,36.38,37.12,31.38,35.5,18212600 2000-04-07,35.44,37.75,35,37.75,15229400 2000-04-10,38.38,39.6,36.12,37.75,16511000 2000-04-11,35.78,35.88,33.53,35.31,17023400 2000-04-12,34.88,38.5,31.38,38,11621200 2000-04-13,38.6,38.69,35.06,35.5,30028400 2000-04-14,34.88,35.75,32.12,33,14370000 2000-04-17,32.62,37,32.6,36.31,13104600 2000-04-18,36.44,39.62,35.75,39.5,16548400 2000-04-19,39.35,39.47,37.22,37.62,9906600 2000-04-20,37.69,39.47,37.5,39.12,7515000 2000-04-24,38.62,40.81,38.1,40.5,12660000 2000-04-25,41,44,40.88,43.75,12728200 2000-04-26,42.6,43.69,40.94,41.12,14023400 2000-04-27,40.25,43.62,40.12,42.62,14201000 2000-04-28,43,44.44,40.81,43.75,15892600 2000-05-01,43.5,46,43.47,44.19,12118400 2000-05-02,44.06,46.19,43.9,44.75,12282600 2000-05-03,44.75,45.25,42.03,43.88,9607600 2000-05-04,44,45.56,43,45,7907600 2000-05-05,45.03,46.44,45.03,46,7923400 2000-05-08,45,45.5,44.1,44.38,6562600 2000-05-09,44,44.75,40.69,41.75,9500000 2000-05-10,40.25,41,38.5,39.97,13865000 2000-05-11,40.62,43.88,39.75,43.88,10326200 2000-05-12,43.53,44.88,42.25,42.85,7470400 2000-05-15,42.62,43,41.53,42.75,5608200 2000-05-16,43.44,44.78,42.88,44.25,8100600 2000-05-17,43.94,44.6,42.5,42.5,9308400 2000-05-18,43,43.56,42.38,43.25,5400600 2000-05-19,42.62,42.88,41.65,41.9,6512200 2000-05-22,41.53,41.75,38.62,40.25,9026000 2000-05-23,39.88,40.44,37.6,37.75,12127200 2000-05-24,37,37.88,33.81,36.35,19188400 2000-05-25,36,37.69,33,35.31,21470000 2000-05-26,35.19,37.56,34.62,37,8145000 2000-05-30,38.94,43,38.44,43,10470000 2000-05-31,42.94,43.12,40.53,40.88,7846600 2000-06-01,41.44,43.69,41.15,42,7625000 2000-06-02,45,45.44,43.81,45.06,8112600 2000-06-05,44.88,48.5,44.81,45.56,14662800 2000-06-06,46.28,47.22,44.5,45.12,9045600 2000-06-07,44.75,44.97,42.88,43.5,9224400 2000-06-08,45,45.25,43.12,43.56,8492800 2000-06-09,44.25,44.75,44.03,44.38,5575400 2000-06-12,44.94,45,42.62,42.75,6643400 2000-06-13,43,44.4,42.03,44,6266600 2000-06-14,43.65,44.5,41.28,41.88,7071800 2000-06-15,41.28,42.25,40.15,41.44,9755600 2000-06-16,41.38,42.38,40.5,41.25,5442200 2000-06-19,40.5,46.12,40.5,45.9,7660400 2000-06-20,45.81,46.6,44.69,45.62,7154400 2000-06-21,44.94,47.72,44.5,47.5,7308400 2000-06-22,47,47.47,45.5,45.62,6751200 2000-06-23,45.62,45.85,43.25,43.88,5562200 2000-06-26,44.5,44.69,42.62,43.62,6041200 2000-06-27,43,43.5,41.25,42.12,6815600 2000-06-28,41.69,41.94,39.47,40.35,8928400 2000-06-29,39.5,39.5,37.47,38.12,11929000 2000-06-30,38.31,40.38,38.19,38.62,10426200 2000-07-03,38.5,42.5,38,42.12,3935600 2000-07-05,37.5,38.85,36.25,37.62,17845000 2000-07-06,37.25,38.94,36.5,38.75,10991600 2000-07-07,38.88,41.72,38.78,41,9011000 2000-07-10,43.12,43.81,41.88,42.5,10211000 2000-07-11,42.12,43.1,40.78,41.75,7626000 2000-07-12,42,42.6,41.38,42.15,6531000 2000-07-13,42.97,43.5,42.19,42.75,6137200 2000-07-14,43.69,45.25,43.1,45,5762600 2000-07-17,44.6,46.12,43.94,45.62,7046800 2000-07-18,44.06,45.62,43.19,45.5,6735000 2000-07-19,44,47.5,43.15,45.12,14199000 2000-07-20,44.5,44.75,41.94,43.06,16280400 2000-07-21,42.47,42.47,40,40.06,9601800 2000-07-24,40.5,41.6,38.31,39,10568200 2000-07-25,39.5,40.06,38.78,39.38,7228400 2000-07-26,39.35,39.35,36.88,38.1,9046800 2000-07-27,36.81,36.94,34,35,17086600 2000-07-28,35.85,37.47,34.69,35.5,13695400 2000-07-31,35.94,36.88,34.75,36,7549400 2000-08-01,36.1,36.19,33.28,33.88,9903800 2000-08-02,33.5,34.44,30.38,31.25,20000400 2000-08-03,29.38,32.88,29.03,32.75,20248800 2000-08-04,33,33.19,30.28,31.38,13106200 2000-08-07,30.25,33.19,30.19,32.5,15145000 2000-08-08,32.88,33.4,30.25,30.62,12861600 2000-08-09,31.25,31.94,29.88,30.88,11148800 2000-08-10,30.19,30.78,28.25,28.5,14586600 2000-08-11,27.62,29.25,27,28.88,14888400 2000-08-14,29.57,31.62,28.62,31.5,12205400 2000-08-15,31.62,32.38,31,32,12361800 2000-08-16,32.31,33.12,31.07,32.62,11565000 2000-08-17,31.62,34.12,31.38,34.06,13121600 2000-08-18,35.22,35.5,34.5,35.12,13332600 2000-08-21,35.38,35.88,33.25,34.1,11186000 2000-08-22,34.13,35.13,33.13,34.44,5479200 2000-08-23,34.63,35,33.38,34.75,4836400 2000-08-24,35.13,36,34.13,34.94,7986600 2000-08-25,35,35.13,33.69,34.5,3834700 2000-08-28,34.63,35.25,33.81,34.5,4563900 2000-08-29,34.56,35.75,34,34.75,5513900 2000-08-30,34.5,35.38,34.06,35,3806300 2000-08-31,35.25,38.25,35.06,37.5,8758800 2000-09-01,38.13,38.25,36.63,37.5,5270900 2000-09-05,37,37,34.25,34.75,9202700 2000-09-06,34.5,34.5,32,32,9138100 2000-09-07,32.5,33.88,31.5,33,8357200 2000-09-08,33,33,31.56,31.87,5506300 2000-09-11,31.56,33.06,31,32.25,4416600 2000-09-12,31.06,32.44,30.12,30.5,5458800 2000-09-13,28.5,29.5,28.06,29,13191400 2000-09-14,29.06,30,27.75,28.37,8142500 2000-09-15,28,28.5,27.12,27.75,7641300 2000-09-18,27.5,30,26,26.5,6983000 2000-09-19,26.25,30.5,26.25,30.37,10608900 2000-09-20,30.44,30.75,28.31,29.69,9543300 2000-09-21,28.25,28.62,23,23.94,8845300 2000-09-22,24.25,28,24,26.5,21630900 2000-09-25,26.75,26.87,25,25.94,12301400 2000-09-26,26,26,24.5,24.87,8802200 2000-09-27,25.06,25.5,23.25,24,6914800 2000-09-28,24.75,25.5,23.25,23.62,6544800 2000-09-29,24.06,25,23,24,7746100 2000-10-02,23.94,24.94,22.75,23.25,7769800 2000-10-03,24,25.44,23.44,23.69,8830200 2000-10-04,23.5,24.87,23,24.5,8672800 2000-10-05,24.44,24.62,23.12,23.5,5810500 2000-10-06,23.81,24.94,21.56,22,10701700 2000-10-09,22.75,22.75,21.37,22.37,7893300 2000-10-10,22.75,23.44,21.62,22.75,9924700 2000-10-11,22.25,23.62,21.12,23.5,12709500 2000-10-12,24.25,26,21.75,22.56,20641900 2000-10-13,22.12,22.62,21.31,21.87,13210000 2000-10-16,21.81,21.81,20,20.37,11794800 2000-10-17,20,20.25,17.87,18.37,14556600 2000-10-18,17.5,19.5,16.19,18.12,16312500 2000-10-19,19.94,22,19.37,21.81,11913400 2000-10-20,21.87,22.62,21.44,22.12,12563300 2000-10-23,22.19,22.87,21.56,21.87,5702000 2000-10-24,21.75,21.75,19.94,20.19,8453900 2000-10-25,20.19,20.31,19,19.19,6414800 2000-10-26,19.12,20.62,18.75,20.31,6161700 2000-10-27,21,21.19,20.12,20.44,6775600 2000-10-30,20.37,20.87,20,20.25,6771600 2000-10-31,20.87,23.06,20.75,22.62,10444800 2000-11-01,21.87,24.25,21.75,23.81,10371100 2000-11-02,24.62,25.44,23.62,23.75,8092500 2000-11-03,24.06,24.12,23,23.75,3301700 2000-11-06,24.44,24.81,23.94,24.31,4109500 2000-11-07,24,24,22.5,22.56,5535000 2000-11-08,22.69,22.69,21.56,21.69,3982300 2000-11-09,21.12,21.69,20.19,21,7051300 2000-11-10,21.12,21.31,19.75,20.06,5075300 2000-11-13,19.31,22.25,19.25,21.31,8330200 2000-11-14,22.5,22.62,21.37,21.75,4859400 2000-11-15,21.81,22.5,21.44,21.94,5790900 2000-11-16,21.69,21.69,20.44,20.56,4652200 2000-11-17,20.56,21.37,20.06,20.56,4300800 2000-11-20,20.25,21.19,19.81,20.37,5612800 2000-11-21,20.56,21.19,19.81,19.94,4081400 2000-11-22,19.81,20.81,19.44,19.62,5314200 2000-11-24,20.37,20.94,20.19,20.81,2173000 2000-11-27,21.44,21.44,18.56,19,9053300 2000-11-28,18.75,19.25,17.44,17.75,6186300 2000-11-29,17.69,18.06,16.5,17.06,8469100 2000-11-30,16,16,14.69,15.25,12233000 2000-12-01,15.81,16.62,15.25,15.44,8113900 2000-12-04,15.88,16,15.13,15.38,6154700 2000-12-05,15.5,16.5,15.5,15.75,8884500 2000-12-06,16.19,16.25,14.31,14.44,9790300 2000-12-07,14.56,14.94,14.25,14.5,5021300 2000-12-08,15.25,16.25,15,16.06,8063100 2000-12-11,16.25,17.44,16.06,17.31,7622500 2000-12-12,17.5,18.19,17.12,17.25,10252800 2000-12-13,17.87,17.87,16.56,16.75,7579200 2000-12-14,16.75,17.31,16.5,16.5,3211300 2000-12-15,16.31,16.56,15.5,16.19,3948900 2000-12-18,16,16.12,15,15.25,4332200 2000-12-19,15.44,16.62,15.31,15.38,7514800 2000-12-20,15.13,15.38,14.25,14.56,5463600 2000-12-21,14.31,14.69,13.56,13.69,6159400 2000-12-22,14,14.63,13.94,14.31,4453300 2000-12-26,14.63,14.81,13.88,14.13,3254700 2000-12-27,14.13,14.75,13.88,14.63,5043400 2000-12-28,14.5,14.69,14.06,14.31,4700000 2000-12-29,14.31,14.5,13.81,13.81,6344200 2001-01-02,14.13,14.75,14.13,14.38,4865600 2001-01-03,14.5,16.37,14.44,16.25,8812700 2001-01-04,16.12,17.37,15.75,16.69,7047800 2001-01-05,17.19,17.19,15.69,16,5230900 2001-01-08,15.94,16.25,15.44,16.19,3368900 2001-01-09,16.81,17,16.25,16.75,3385600 2001-01-10,16.5,17.25,15.94,17.12,5296600 2001-01-11,16.87,19,16.62,18.19,9087300 2001-01-12,18.12,18.75,17.37,17.81,5733800 2001-01-16,17.81,17.81,16.87,17.12,4211700 2001-01-17,19.06,19.06,17.87,18.5,11079100 2001-01-18,18.56,22.69,18,22.69,21223900 2001-01-19,22.75,22.94,21,22,12342200 2001-01-22,21.62,22.37,20.25,21.44,6229100 2001-01-23,21.19,22.94,20.5,22.31,8281900 2001-01-24,22.5,22.75,21.81,22.69,5475000 2001-01-25,22.5,22.62,21.5,21.94,6073000 2001-01-26,21.37,21.87,20.69,21.37,6547300 2001-01-29,21.7,23.15,21.63,23,6617400 2001-01-30,23.14,24.75,22.75,24.02,9093800 2001-01-31,23.65,25.1,23.65,24.6,9727500 2001-02-01,25.3,26.49,24.96,25.71,12460700 2001-02-02,25.65,26.1,23.89,23.89,8059600 2001-02-05,23.64,24.04,22.96,24,6054000 2001-02-06,23.75,24.7,23.75,24.05,4137500 2001-02-07,23.7,24.21,23.06,23.57,3804200 2001-02-08,23.98,24.75,23.7,24,6493300 2001-02-09,23.95,24.8,23.8,24.37,7598400 2001-02-12,23.35,24.72,23.31,24,4295400 2001-02-13,24,24.58,23.8,24.01,3398900 2001-02-14,24,24.95,23.65,24.95,6069700 2001-02-15,25.5,26.75,25.27,26.23,9720800 2001-02-16,24.85,25,24.02,24.71,5550200 2001-02-20,25,25.01,22.41,22.57,7281500 2001-02-21,21.62,24.6,21.62,23,7925100 2001-02-22,23,23.55,20.67,21,10745200 2001-02-23,20.85,22.1,20.51,22.1,9435500 2001-02-26,22.1,23.33,21.5,22.83,6769700 2001-02-27,22.82,23.68,21.98,21.98,4424200 2001-02-28,22.03,22.4,20.67,21.5,6614800 2001-03-01,20.5,21.1,19.65,20.95,9224900 2001-03-02,19.75,22.54,19.7,21.74,10344300 2001-03-05,22.15,23.4,22.15,23.13,5465000 2001-03-06,24,25.51,24,24.75,8921200 2001-03-07,24.9,25.1,24.1,25.1,5612600 2001-03-08,25.05,26.05,24.6,26,5970500 2001-03-09,24.5,24.5,23.07,23.3,11057500 2001-03-12,22.75,23.94,22.2,22.73,7026500 2001-03-13,23.45,23.79,22.15,23.78,7067100 2001-03-14,22.5,24.45,22.26,23.94,6796800 2001-03-15,24.7,24.94,23.25,23.56,4557300 2001-03-16,23.55,23.99,23.26,23.4,5006500 2001-03-19,23.5,23.75,22.19,23.73,7116400 2001-03-20,23.6,24.35,22.2,22.43,5495900 2001-03-21,22,24,21.95,23.29,5838900 2001-03-22,24.05,26.5,24.04,26.45,11878900 2001-03-23,27.08,29.71,26.5,29.44,20067200 2001-03-26,29.5,29.55,28.18,28.74,9714700 2001-03-27,28.27,30.15,28.26,29.69,9646600 2001-03-28,29,29.51,27.15,27.7,9205600 2001-03-29,27.25,28.6,26.99,28.3,8584000 2001-03-30,28.15,28.15,26.5,26.54,9636100 2001-04-02,26.7,27.86,24.76,25.5,9392500 2001-04-03,24.75,25.1,22.98,23.68,12680300 2001-04-04,23.5,23.51,20.19,20.74,17071500 2001-04-05,22,23.75,21.5,23.02,11699300 2001-04-06,22.8,22.8,20.05,20.05,12273800 2001-04-09,20.3,20.89,18.73,19.7,11222300 2001-04-10,20,21.77,19.6,21.32,9575000 2001-04-11,26,26,23.2,23.51,15052500 2001-04-12,23.3,25,22.48,24.85,8106300 2001-04-16,23.85,23.89,22.78,23.5,6707600 2001-04-17,23,24.04,22.21,23,7502200 2001-04-18,25,29.15,24.85,27.85,19834100 2001-04-19,28.86,29.89,28.6,29.01,21630600 2001-04-20,29,29.32,27.85,29,11627400 2001-04-23,27.8,27.99,26.8,27.6,8964700 2001-04-24,27.45,28.55,26.6,27.35,8969300 2001-04-25,27.35,27.79,26.42,26.9,6938400 2001-04-26,27.85,28.97,27.5,27.51,9561400 2001-04-27,28.5,30,28.2,30,11065500 2001-04-30,30.75,32.15,30.5,31,10096100 2001-05-01,30.5,31.95,29.5,31.86,6891600 2001-05-02,32,33.25,31.99,32.95,12964100 2001-05-03,31.9,32.7,31.25,32.61,6960500 2001-05-04,31.15,31.71,30.02,30.99,11783600 2001-05-07,31,31.2,30,30.01,6249700 2001-05-08,30.4,30.65,29.5,29.75,7601400 2001-05-09,28.87,29.45,28.01,28.15,8615100 2001-05-10,30,30,28.51,28.7,10281900 2001-05-11,28.75,29.28,27.53,27.68,6195000 2001-05-14,27.68,28.05,27.05,27.2,4441800 2001-05-15,28,30.25,27.76,29.14,8272900 2001-05-16,29.1,31.58,28.7,31.5,11554600 2001-05-17,31.5,32.82,30.9,31.55,9595600 2001-05-18,31.25,32.5,30.91,32.49,7606900 2001-05-21,31.95,34.45,31.8,34.4,10797800 2001-05-22,34,34.65,33.4,33.99,7727500 2001-05-23,33.55,33.6,32.53,32.66,4871700 2001-05-24,32.66,32.8,30.54,31.95,8735400 2001-05-25,31.96,32.5,31.3,31.94,2928200 2001-05-29,31.91,31.91,29.4,29.43,6546600 2001-05-30,29.2,29.2,27.5,27.95,9180800 2001-05-31,27.95,28.75,27.91,28.25,7217700 2001-06-01,29,29.6,27.97,29.6,5925300 2001-06-04,29.55,29.55,27.52,27.61,7897400 2001-06-05,28.1,29.47,28.1,28.9,7838100 2001-06-06,29.25,29.6,28.01,28.37,7556400 2001-06-07,28.6,31.1,28.52,30.28,10903700 2001-06-08,30.9,31.79,30.1,31.1,9639800 2001-06-11,31.1,31.1,29.08,30.05,5982200 2001-06-12,29.05,30.3,28.53,29.67,6348200 2001-06-13,29.75,30.46,28.9,29.28,4284000 2001-06-14,28.08,29.28,27.23,27.44,5932600 2001-06-15,27.05,28.1,26.5,27.56,6735800 2001-06-18,27.5,28.05,26.15,26.4,5887800 2001-06-19,27.5,27.75,24.38,24.99,11304400 2001-06-20,24,25.1,23.56,23.95,11126200 2001-06-21,24.05,24.59,23.62,24.48,7173400 2001-06-22,24.65,25.85,24.2,24.67,4866500 2001-06-25,25.95,25.95,24.71,25.29,3415600 2001-06-26,25.15,26.4,24.83,26.15,4906200 2001-06-27,25.9,27.06,25.55,26.5,5611500 2001-06-28,26.95,28.6,26.94,27.43,4919400 2001-06-29,27.43,30.1,27.43,28.9,11227700 2001-07-02,29.05,30,28.64,29.74,5074400 2001-07-03,29.1,30.2,28.86,29.76,3284300 2001-07-05,29.25,29.26,28.5,28.64,7030700 2001-07-06,23.5,23.9,20.8,20.8,26133700 2001-07-09,20.87,21.46,20.12,21.2,13000600 2001-07-10,21.5,21.73,20.79,21,7220200 2001-07-11,20.99,21.2,20.2,21.12,7457900 2001-07-12,22,23.22,22,22.7,7957900 2001-07-13,21.85,22.49,20.5,21.08,12669700 2001-07-16,21.1,21.2,19.84,20,9602700 2001-07-17,19.7,20.6,19.1,20.42,9218200 2001-07-18,20.3,20.3,17.35,17.87,15573200 2001-07-19,18.45,18.5,17.26,17.54,8988600 2001-07-20,17.45,17.46,16.82,17,7314100 2001-07-23,17.65,17.65,16.8,16.87,5528000 2001-07-24,16.9,17.24,16.21,16.38,6295700 2001-07-25,16.55,16.73,15.31,16.3,7863900 2001-07-26,16.3,17.65,16.13,17.5,7551200 2001-07-27,17.25,18.02,17.25,17.68,6575300 2001-07-30,18.5,18.75,17.8,18.21,8651800 2001-07-31,18.84,18.9,18.2,18.26,8385400 2001-08-01,18.95,19.35,18.6,18.9,8130500 2001-08-02,19.4,19.9,19.28,19.76,8031700 2001-08-03,19.6,19.61,19.14,19.25,3556500 2001-08-06,18.49,19.27,17.5,17.62,10027100 2001-08-07,17.69,17.75,16.98,17.55,5475300 2001-08-08,17.56,17.75,16.5,16.7,5711300 2001-08-09,16.41,17.12,16.4,16.69,4288400 2001-08-10,16.44,16.8,15.95,16.21,6884100 2001-08-13,16.58,16.77,16.05,16.61,6341600 2001-08-14,16.4,16.7,15.45,15.5,10012300 2001-08-15,15.7,15.7,14.37,14.75,11167800 2001-08-16,14.51,15.05,14.25,15,7077200 2001-08-17,14.52,14.76,14.12,14.39,4444000 2001-08-20,14.22,14.75,14.18,14.46,3016700 2001-08-21,14.5,14.75,14.15,14.75,3899500 2001-08-22,14.91,14.91,14.1,14.51,4320300 2001-08-23,14.7,14.75,14.28,14.3,3081500 2001-08-24,14.45,15.12,14.37,15,4399400 2001-08-27,15.1,15.74,14.75,15.3,4674400 2001-08-28,15.5,15.6,14.7,14.86,6218300 2001-08-29,15.23,15.24,14.01,14.2,6311800 2001-08-30,14,14.01,13,13.29,7921700 2001-08-31,13.19,13.58,13,13.55,3493000 2001-09-04,13.17,13.4,12.85,12.95,5627000 2001-09-05,12.75,13.1,11.7,12.05,9138500 2001-09-06,12.06,12.25,11.23,11.4,8685700 2001-09-07,11.6,12,11.1,11.5,6778400 2001-09-10,11.5,12.01,11.45,11.85,5168900 2001-09-17,10.25,11.2,10.05,10.14,8475000 2001-09-18,10.24,10.4,9.5,9.5,5639500 2001-09-19,9.85,9.85,8.4,9.11,8096900 2001-09-20,9.05,9.3,8.5,8.99,6874800 2001-09-21,8.31,9.3,8.3,9.3,10443600 2001-09-24,9.75,10.03,9.35,9.81,8713200 2001-09-25,9.71,10.35,8.75,9.05,12250700 2001-09-26,9.05,9.05,8.2,8.35,8248200 2001-09-27,8.26,8.45,7.8,8,5820900 2001-09-28,8.43,8.45,7.96,8.15,7492800 2001-10-01,8.3,8.3,7.72,7.93,4960200 2001-10-02,7.93,8.09,7.76,8,4067300 2001-10-03,7.79,8.75,7.69,8.46,6824400 2001-10-04,8.85,9.48,8.75,9,7922800 2001-10-05,8.55,8.9,8.04,8.6,8118900 2001-10-08,8.33,8.98,8.25,8.78,3734600 2001-10-09,9.12,9.2,8.8,8.86,5132300 2001-10-10,8.99,9.59,8.75,9.59,5301500 2001-10-11,9.88,10.8,9.86,10.5,9384600 2001-10-12,10.5,10.6,9.8,10.4,5856400 2001-10-15,10.3,10.45,9.9,10.23,4000500 2001-10-16,10.23,10.75,10.15,10.61,4906700 2001-10-17,11.38,11.39,9.61,9.71,9124700 2001-10-18,9.98,10,9.4,9.5,5469500 2001-10-19,9.75,9.75,9.05,9.19,4172200 2001-10-22,9.22,9.75,9.09,9.58,3038900 2001-10-23,9.75,10.15,9.6,9.66,4195500 2001-10-24,9.8,10.22,9.7,9.95,3526500 2001-10-25,9.68,10.3,9.38,10.26,3779400 2001-10-26,10.26,10.49,9.95,10.34,3975400 2001-10-29,10.03,10.29,9.56,9.56,4145000 2001-10-30,9.5,9.75,9.2,9.43,3325300 2001-10-31,9.53,10.09,9.51,9.84,4238100 2001-11-01,10,11.5,9.95,11.5,9662100 2001-11-02,11.47,12.45,11,12.25,12444900 2001-11-05,12.46,13.2,12.46,13.04,10509600 2001-11-06,13.1,13.25,12.68,13,8130500 2001-11-07,12.8,14.5,12.77,13.52,9470000 2001-11-08,14.1,14.67,12.38,12.4,17671200 2001-11-09,13.06,13.07,12.15,12.39,8306500 2001-11-12,12.4,12.84,11.94,12.8,4736400 2001-11-13,13.25,13.85,13.25,13.65,6310800 2001-11-14,13.96,14.18,13.31,14,6815700 2001-11-15,14,14,13.45,13.75,5721100 2001-11-16,13.75,13.8,13.3,13.65,4251500 2001-11-19,13.67,13.8,13.25,13.65,4093800 2001-11-20,13.4,13.55,13.1,13.19,4774800 2001-11-21,13.1,13.44,12.72,13.34,3318500 2001-11-23,13.1,13.4,13.03,13.36,1322200 2001-11-26,13.4,14.15,13.37,14.15,4713800 2001-11-27,13.82,14.35,13.52,13.8,5248100 2001-11-28,13.8,13.8,13.13,13.21,4157200 2001-11-29,12.98,13.7,12.5,13.53,8632000 2001-11-30,13.63,13.9,13.14,13.56,4464100 2001-12-03,13.5,14.35,13.39,14.05,6811000 2001-12-04,14.2,14.97,13.9,14.9,7743400 2001-12-05,15.4,16.25,15.31,16.24,11661000 2001-12-06,15.95,16.7,15.85,16.25,11736700 2001-12-07,17.75,18.62,17.61,17.85,24624800 2001-12-10,17.5,17.98,17.3,17.5,6895300 2001-12-11,17.85,18.18,17.61,17.86,6278300 2001-12-12,18.15,18.36,17.66,18.31,4834100 2001-12-13,17.3,17.5,16.12,16.18,9479300 2001-12-14,16.25,17.85,16.18,17.47,7887700 2001-12-17,17.2,17.95,17,17.8,5827000 2001-12-18,17.9,18.09,17.2,17.58,4548800 2001-12-19,17,17.4,16.88,16.96,3502200 2001-12-20,16.7,16.75,15.61,15.65,5937100 2001-12-21,15.65,16.2,15.33,15.87,7550700 2001-12-24,15.95,15.95,15.51,15.56,1402100 2001-12-26,15.65,16.3,15.5,15.62,4099800 2001-12-27,15.94,16.6,15.94,16.12,4052100 2001-12-28,16.55,16.6,16.25,16.38,2967300 2001-12-31,16.49,16.5,15.85,15.86,3396500 2002-01-02,16.28,16.41,15.95,16.39,4475400 2002-01-03,16.72,19.65,16.72,19.37,14836600 2002-01-04,19.9,20.2,19.12,20,14737700 2002-01-07,20.45,20.6,19.53,19.98,9822300 2002-01-08,19.98,20.07,19.65,19.9,5880300 2002-01-09,20,20.18,18.9,19.09,7979600 2002-01-10,19.2,19.24,18.3,18.64,5810600 2002-01-11,18.8,19.39,18.55,19.15,6398100 2002-01-14,19.18,19.96,19.16,19.61,8454700 2002-01-15,19.55,19.8,18.88,19.15,8156900 2002-01-16,18.7,18.95,17.9,17.9,11634000 2002-01-17,18.87,19.05,16.99,17.28,16837800 2002-01-18,16.41,17.09,16.41,16.81,8489800 2002-01-22,17.18,17.18,16.2,16.29,4303300 2002-01-23,16.45,16.74,15.79,16.7,5949200 2002-01-24,16,16.34,15.99,16.13,15280900 2002-01-25,16.05,16.36,15.75,16.3,7632700 2002-01-28,16.35,16.5,16.12,16.36,6433400 2002-01-29,16.5,16.7,15.62,15.89,6889800 2002-01-30,15.95,16.09,14.96,15.76,8529500 2002-01-31,16.05,16.24,15.39,16.05,8267200 2002-02-01,15.86,15.98,15.48,15.8,4872500 2002-02-04,15.8,15.85,14.7,15.05,6426100 2002-02-05,15.05,15.05,14.45,14.58,5161900 2002-02-06,14.68,14.74,14,14.05,5612800 2002-02-07,14.02,14.17,13,13.49,6248400 2002-02-08,13.75,15.25,13.4,15.25,8707800 2002-02-11,15.01,15.25,14.4,15,6207000 2002-02-12,14.78,15.24,14.39,15.12,7170300 2002-02-13,15.23,15.52,15.1,15.5,5147700 2002-02-14,15.5,15.7,14.84,14.85,5040200 2002-02-15,15,15.15,14.35,14.52,7334500 2002-02-19,14.5,14.6,13.76,13.76,5273100 2002-02-20,14.15,14.76,13.79,14.72,5349900 2002-02-21,14.4,14.4,13.1,13.14,10916000 2002-02-22,13.25,13.45,12.63,12.85,8948000 2002-02-25,13.2,13.75,13.11,13.57,5647300 2002-02-26,13.6,13.83,13.18,13.7,4525200 2002-02-27,14.45,14.65,13.8,14.02,7095100 2002-02-28,14.2,14.21,13.25,13.5,5141700 2002-03-01,13.78,15.15,13.78,15.15,5851200 2002-03-04,15.07,15.47,14.4,15.24,6970800 2002-03-05,15.3,16.02,15.21,15.74,8753800 2002-03-06,15.67,15.87,15.29,15.46,5554400 2002-03-07,15.99,16.1,15.12,15.31,6639200 2002-03-08,15.95,16.55,15.63,16.21,8358400 2002-03-11,16.21,17.28,15.49,16.25,5610900 2002-03-12,15.69,15.85,15.53,15.75,5384100 2002-03-13,14.85,15.36,14.29,14.3,9225800 2002-03-14,14.5,14.83,14.35,14.35,5063600 2002-03-15,14.45,14.9,14.45,14.6,4455300 2002-03-18,14.9,15.09,14.7,14.82,3155400 2002-03-19,14.92,15.02,14.51,14.79,3714600 2002-03-20,14.69,14.7,14.03,14.17,6311600 2002-03-21,14.12,14.59,14.03,14.49,4211800 2002-03-22,14.65,15.05,14.52,14.76,4754900 2002-03-25,14.65,14.91,14.08,14.13,4747400 2002-03-26,14.13,14.53,14,14.36,3061700 2002-03-27,14.31,14.32,14.06,14.14,2116300 2002-03-28,14.24,14.78,14.18,14.71,3450700 2002-04-01,14.61,14.85,14.24,14.75,3063900 2002-04-02,14.4,14.5,14.15,14.17,3427600 2002-04-03,14.21,14.38,13.69,13.8,3957000 2002-04-04,13.79,14.04,13.58,13.76,4661600 2002-04-05,13.85,13.93,13.29,13.5,4432300 2002-04-08,13.01,13.75,12.75,13.75,6213600 2002-04-09,13.66,13.99,13.27,13.36,4846600 2002-04-10,13.42,13.52,12.88,13.5,5240000 2002-04-11,13.4,13.6,13.07,13.23,3524200 2002-04-12,13.33,13.41,13.05,13.15,3162400 2002-04-15,13.25,13.6,13.15,13.5,3336900 2002-04-16,13.95,14.45,13.85,14.35,7095800 2002-04-17,14.66,15.3,14.58,14.82,8864000 2002-04-18,13.7,14.82,12.59,12.6,18642000 2002-04-19,12.7,12.7,12.11,12.16,9053300 2002-04-22,12.1,12.11,11.4,11.48,6826500 2002-04-23,11.6,11.92,11.55,11.84,9201600 2002-04-24,12.15,12.25,11.38,11.69,7565100 2002-04-25,11.88,11.88,11.25,11.35,5597900 2002-04-26,11.52,11.59,11.01,11.2,6248600 2002-04-29,11.34,11.45,10.95,11,4278600 2002-04-30,11,11.46,10.97,11.18,4191600 2002-05-01,11.35,11.55,11.11,11.52,4355900 2002-05-02,11.75,11.75,11.27,11.34,7193300 2002-05-03,11.34,11.34,11.01,11.05,4048300 2002-05-06,11.02,11.17,10.53,10.61,5250500 2002-05-07,10.95,10.95,10.4,10.64,10002900 2002-05-08,11.25,11.51,11.22,11.51,9607000 2002-05-09,11.47,11.74,11.25,11.41,3987600 2002-05-10,11.41,11.63,10.86,11.04,3395000 2002-05-13,11.3,11.5,11.11,11.5,5008000 2002-05-14,12.2,12.54,12.07,12.4,6987500 2002-05-15,12.4,12.9,12.1,12.51,5165600 2002-05-16,12.51,12.55,12.25,12.4,3443400 2002-05-17,12.69,12.95,12,12.2,6440500 2002-05-20,12.2,12.35,12.02,12.14,2621700 2002-05-21,12.35,12.44,11.65,11.74,3867900 2002-05-22,11.64,12.05,11.56,11.78,4055100 2002-05-23,11.8,12,11.46,12,2979000 2002-05-24,11.8,11.85,11.58,11.65,1823600 2002-05-28,11.95,11.95,11.47,11.73,2906700 2002-05-29,11.5,11.74,11.45,11.6,2523900 2002-05-30,11.35,11.58,11.13,11.38,2849300 2002-05-31,11.38,11.73,11.2,11.43,2327700 2002-06-03,11.4,11.41,10.76,10.76,4215400 2002-06-04,10.76,11.1,10.66,10.99,4291600 2002-06-05,11,11.12,10.6,10.97,4259300 2002-06-06,10.7,10.83,10.5,10.61,3281800 2002-06-07,9.3,9.87,9.04,9.81,12685500 2002-06-10,9.9,10.15,9.81,9.89,4311300 2002-06-11,10.1,10.14,9.25,9.33,4553400 2002-06-12,9.59,9.73,9.2,9.67,5317700 2002-06-13,9.53,9.93,9.39,9.39,2791800 2002-06-14,9.3,9.83,9.15,9.6,3379500 2002-06-17,9.9,10.8,9.8,10.8,5346500 2002-06-18,10.8,11.18,10.3,10.3,5913500 2002-06-19,9,9.23,8.5,8.7,21860200 2002-06-20,8.65,8.93,8.11,8.27,11702200 2002-06-21,8.2,8.4,7.99,8.04,8128000 2002-06-24,8,8.7,7.95,8.7,7254300 2002-06-25,9.05,9.15,8.35,8.38,6675900 2002-06-26,8.25,9.24,8,8.97,8490000 2002-06-27,9.15,9.24,8.82,9.05,6853800 2002-06-28,9.13,9.72,9.07,9.72,6167200 2002-07-01,9.6,9.7,9.1,9.14,3394100 2002-07-02,8.8,9.15,8.53,8.8,4410200 2002-07-03,8.25,8.5,7.82,8.43,12653400 2002-07-05,9.05,9.35,8.94,9.34,3477600 2002-07-08,9.34,9.54,9.01,9.05,3646700 2002-07-09,9,9.43,8.85,8.98,3331900 2002-07-10,9.23,9.32,9,9.01,4870700 2002-07-11,8.91,9.45,8.85,9.33,5355600 2002-07-12,9.33,9.6,8.95,9.1,7857800 2002-07-15,9.1,9.44,8.96,9.25,4856600 2002-07-16,9.25,10,9.15,9.4,7508300 2002-07-17,10,10.3,9.01,9.33,6485800 2002-07-18,8.9,9.1,8.67,8.72,8136200 2002-07-19,8.72,9.05,8.34,8.49,4295400 2002-07-22,8.59,8.9,8.3,8.42,3996100 2002-07-23,8.5,8.75,8.1,8.15,4143200 2002-07-24,8.05,8.46,7.89,8.46,4410100 2002-07-25,8.05,8.24,7.46,7.86,5931600 2002-07-26,7.96,8.02,7.52,7.82,2735100 2002-07-29,8.12,8.32,7.85,8.15,3841400 2002-07-30,8.12,8.51,7.9,8.45,3401100 2002-07-31,8.45,8.45,8,8.03,2879500 2002-08-01,8.03,8.19,7.65,7.73,3879300 2002-08-02,7.73,7.73,7.01,7.31,7057500 2002-08-05,7.73,7.94,7.45,7.57,6705900 2002-08-06,7.9,8.7,7.82,8.32,8322300 2002-08-07,8.8,8.94,8.2,8.6,4917000 2002-08-08,8.4,9.02,8.27,8.94,5950000 2002-08-09,8.55,9,8.51,8.83,3038500 2002-08-12,8.68,8.86,8.51,8.83,2545000 2002-08-13,8.83,9.18,8.5,8.5,3728200 2002-08-14,8.51,9.06,8.38,9.05,4220300 2002-08-15,8.77,9.25,8.72,9.1,3316500 2002-08-16,9.1,9.95,8.8,9.93,6187400 2002-08-19,9.93,10.88,9.85,10.5,7849900 2002-08-20,10.49,10.5,10.1,10.19,5549300 2002-08-21,10.43,10.77,10.19,10.7,5333000 2002-08-22,10.5,10.83,10.41,10.41,4542800 2002-08-23,10.33,10.34,9.45,9.67,6425400 2002-08-26,9.7,9.8,9.17,9.72,4190300 2002-08-27,9.72,9.77,9,9.09,4917800 2002-08-28,8.85,8.9,8.54,8.7,4975400 2002-08-29,8.58,9.1,8.51,8.76,4440500 2002-08-30,8.7,9.1,8.55,8.85,2203700 2002-09-03,8.6,8.69,8.25,8.26,4103300 2002-09-04,8.42,8.56,8.02,8.45,4661500 2002-09-05,8.2,8.28,7.83,7.99,6605300 2002-09-06,8.4,8.5,7.97,8.04,5771400 2002-09-09,8.01,8.18,7.81,7.97,3529900 2002-09-10,8.2,8.47,8.01,8.27,4820600 2002-09-11,8.6,8.6,8.2,8.24,2208900 2002-09-12,8.18,8.18,7.6,7.64,7223300 2002-09-13,7.25,7.64,7.12,7.21,8848900 2002-09-16,7.2,7.2,7,7.03,4790800 2002-09-17,7.38,7.38,6.81,6.83,6560400 2002-09-18,6.8,6.98,6.62,6.78,3614000 2002-09-19,6.6,6.75,6.27,6.27,4597400 2002-09-20,6.3,6.53,6.3,6.4,5413500 2002-09-23,6.23,6.23,5.91,5.98,6124400 2002-09-24,5.8,6.1,5.7,5.75,8264200 2002-09-25,5.95,6.13,5.82,5.93,11781700 2002-09-26,6.03,6.18,5.93,6.07,5252000 2002-09-27,5.99,6.07,5.71,5.74,5822700 2002-09-30,5.7,5.7,5.2,5.34,8770100 2002-10-01,5.42,5.45,5,5.27,13726700 2002-10-02,5.24,5.58,5.19,5.37,7814200 2002-10-03,4.43,4.46,3.55,3.63,30872600 2002-10-04,3.63,3.98,3.5,3.51,9000900 2002-10-07,3.5,3.58,3.2,3.2,7348400 2002-10-08,3.3,3.55,3.1,3.55,9801200 2002-10-09,3.54,3.74,3.37,3.56,7545800 2002-10-10,3.62,3.77,3.56,3.63,7178000 2002-10-11,3.89,3.89,3.7,3.76,9239200 2002-10-14,3.75,3.93,3.64,3.93,3509500 2002-10-15,4.27,4.3,4.05,4.2,6882900 2002-10-16,3.95,3.95,3.43,3.49,6757100 2002-10-17,4.87,4.87,4.18,4.33,9027000 2002-10-18,4.38,4.61,4.07,4.4,4273300 2002-10-21,4.73,5.55,4.67,5.55,12174700 2002-10-22,5.47,5.89,5.2,5.32,13720500 2002-10-23,5.32,5.9,5.32,5.85,9073500 2002-10-24,6.15,6.45,5.89,5.92,11101200 2002-10-25,5.47,6.2,5.47,6.09,5728800 2002-10-28,6.43,6.44,6.04,6.11,8796600 2002-10-29,6,6.09,5.61,5.83,6588700 2002-10-30,5.93,6.33,5.84,6.32,6208400 2002-10-31,6.37,6.45,6.1,6.14,5238700 2002-11-01,6.1,6.51,5.92,6.51,5565000 2002-11-04,6.9,7.04,6.63,6.73,7073700 2002-11-05,6.7,6.81,6.5,6.8,4312800 2002-11-06,6.96,7.23,6.79,7.23,6493800 2002-11-07,7,7.8,6.79,6.82,8507900 2002-11-08,6.73,6.79,6.04,6.1,9058100 2002-11-11,6.1,6.26,5.8,5.95,5168000 2002-11-12,6.14,6.55,6.04,6.37,6064400 2002-11-13,6.37,6.49,6.16,6.33,4885800 2002-11-14,6.5,6.6,6.31,6.59,6556200 2002-11-15,6.4,6.48,6.15,6.48,4961300 2002-11-18,6.5,6.89,6.46,6.52,4990000 2002-11-19,6.25,6.46,5.51,5.58,32454900 2002-11-20,5.5,5.74,5.44,5.55,34779600 2002-11-21,5.7,6.17,5.7,6.14,32567600 2002-11-22,5.85,7,5.85,6.86,29687100 2002-11-25,6.86,8,6.86,7.95,36735200 2002-11-26,8.2,8.22,7.75,7.96,19690300 2002-11-27,8.38,8.67,8.18,8.55,20961600 2002-11-29,8.69,9.1,8.35,9,6080700 2002-12-02,9.29,9.6,8.7,8.93,20036100 2002-12-03,8.7,8.71,8.11,8.12,13517100 2002-12-04,7.55,8.03,7.23,7.85,25166900 2002-12-05,8.55,8.73,8,8.25,24546900 2002-12-06,8,8.4,7.9,8.11,12280200 2002-12-09,7.6,8.02,7.31,7.31,9575600 2002-12-10,7.51,7.95,7.4,7.95,8491100 2002-12-11,7.76,8.05,7.65,7.72,7477800 2002-12-12,7.85,7.99,7.62,7.75,7347300 2002-12-13,7.38,7.54,7.28,7.32,6064600 2002-12-16,7.31,7.48,7.22,7.47,6139900 2002-12-17,7.45,7.7,7.24,7.34,6408500 2002-12-18,7,7.05,6.66,6.67,14292400 2002-12-19,6.67,6.86,6.37,6.47,10643600 2002-12-20,6.51,6.78,6.5,6.62,6772800 2002-12-23,6.7,6.88,6.55,6.76,4151100 2002-12-24,6.6,6.72,6.54,6.57,2911300 2002-12-26,6.71,6.79,6.41,6.46,3674500 2002-12-27,6.44,6.58,6.3,6.35,3067900 2002-12-30,6.27,6.42,6.18,6.35,4082900 2002-12-31,6.42,6.55,6.27,6.46,4323200 2003-01-02,6.56,7.11,6.47,7.01,17474800 2003-01-03,7.01,7.19,6.86,6.94,6235700 2003-01-06,7.05,7.23,7,7.16,6833200 2003-01-07,7.25,7.48,7.1,7.17,9785100 2003-01-08,7.06,7.1,6.63,6.69,13952300 2003-01-09,6.92,7.01,6.85,6.91,9901000 2003-01-10,6.91,7.55,6.81,7.41,15492500 2003-01-13,7.68,7.79,7.2,7.45,8910500 2003-01-14,7.5,7.65,7.37,7.43,7821600 2003-01-15,7.49,7.49,7.14,7.45,6423800 2003-01-16,7.37,7.49,6.92,7.2,10022000 2003-01-17,6.35,6.4,5.85,6.03,23198900 2003-01-21,6.12,6.19,5.95,6,8814300 2003-01-22,6,6.04,5.71,5.72,8840100 2003-01-23,5.8,5.94,5.5,5.65,8632800 2003-01-24,5.65,5.65,5.34,5.43,6597600 2003-01-27,5.37,5.6,5.25,5.28,5188700 2003-01-28,5.29,5.42,5.2,5.3,6159100 2003-01-29,5.3,5.65,5.21,5.61,6044500 2003-01-30,5.61,5.65,5.16,5.17,7525400 2003-01-31,5.05,5.27,4.99,5.24,10069200 2003-02-03,5.24,5.24,5.01,5.05,7192400 2003-02-04,5.04,5.1,4.88,5.06,6144700 2003-02-05,5.07,5.25,5.01,5.03,4906800 2003-02-06,5.03,5.2,4.98,5.07,3548900 2003-02-07,5.14,5.2,5.01,5.04,3788100 2003-02-10,5.05,5.23,5.04,5.17,4184800 2003-02-11,5.17,5.27,5.07,5.08,3590800 2003-02-12,5.08,5.14,4.9,4.94,5085100 2003-02-13,4.95,5.03,4.78,5,5270700 2003-02-14,5,5.18,4.95,5.1,4987300 2003-02-18,5.33,5.5,5.27,5.48,5236700 2003-02-19,5.6,5.67,5.5,5.58,5235800 2003-02-20,5.6,5.65,5.33,5.33,7363300 2003-02-21,5.47,5.51,5.28,5.39,3339500 2003-02-24,5.49,5.49,5.29,5.31,7087900 2003-02-25,5.15,5.41,5.08,5.25,3575500 2003-02-26,5.25,5.35,5.12,5.15,6745600 2003-02-27,5.17,5.27,5.12,5.23,3561500 2003-02-28,5.36,5.49,5.27,5.49,3973600 2003-03-03,5.55,5.65,5.35,5.37,3743800 2003-03-04,5.28,5.35,5.17,5.26,3830100 2003-03-05,5.26,5.43,5.25,5.42,3131200 2003-03-06,5.41,5.41,5.25,5.32,4764700 2003-03-07,5.3,5.38,5.1,5.25,9423000 2003-03-10,5.25,5.62,5.24,5.53,9547400 2003-03-11,5.54,5.67,5.53,5.6,5696300 2003-03-12,5.48,5.58,5.37,5.52,4086200 2003-03-13,5.67,5.83,5.59,5.79,6672700 2003-03-14,5.79,5.87,5.7,5.77,3487400 2003-03-17,5.6,6.09,5.5,5.81,6813100 2003-03-18,5.94,6.55,5.94,6.55,13951500 2003-03-19,6.69,6.93,6.5,6.87,17246900 2003-03-20,6.87,7.18,6.65,7.05,11480700 2003-03-21,7.22,7.24,7.08,7.15,8103600 2003-03-24,6.9,7.07,6.54,6.59,7335300 2003-03-25,6.59,6.81,6.5,6.69,7936000 2003-03-26,6.69,6.74,6.4,6.46,8779600 2003-03-27,6.4,6.48,6.2,6.44,7834200 2003-03-28,6.38,6.44,6.15,6.22,4313300 2003-03-31,6,6.25,6,6.18,6382400 2003-04-01,6.2,6.42,6,6.38,9818000 2003-04-02,6.6,7.1,6.6,7,11176600 2003-04-03,7.19,7.4,7.15,7.2,13292400 2003-04-04,7.3,7.35,6.96,7.1,8575400 2003-04-07,7.5,7.56,7.1,7.15,7276300 2003-04-08,7.05,7.1,6.93,7,4374200 2003-04-09,7,7.19,6.88,6.92,4987400 2003-04-10,7.02,7.06,6.89,6.98,5231400 2003-04-11,7.03,7.16,6.94,7.15,7820400 2003-04-14,7.16,7.4,7.16,7.4,6843000 2003-04-15,7.4,7.71,7.33,7.6,10342300 2003-04-16,7.8,8.1,7.8,7.9,15565800 2003-04-17,7.4,8.09,7.4,8.03,17087900 2003-04-21,8.18,8.38,8.09,8.32,9705800 2003-04-22,8.45,8.45,8.26,8.44,15069500 2003-04-23,8.5,8.59,8.35,8.38,11021400 2003-04-24,8.37,8.37,7.78,7.8,19008400 2003-04-25,7.8,7.8,7.42,7.54,13000100 2003-04-28,7.54,7.89,7.51,7.59,8386200 2003-04-29,7.71,7.78,7.56,7.66,11787100 2003-04-30,7.66,7.66,7.37,7.44,9254000 2003-05-01,7.41,7.42,7.1,7.36,7097900 2003-05-02,7.36,7.5,7.33,7.4,9887700 2003-05-05,7.51,7.78,7.5,7.57,7398900 2003-05-06,7.55,7.88,7.55,7.64,9011900 2003-05-07,7.64,7.76,7.39,7.49,8119100 2003-05-08,7.49,7.49,7.22,7.25,7897000 2003-05-09,7.35,7.48,7.34,7.35,5306000 2003-05-12,7.36,7.61,7.3,7.43,8567700 2003-05-13,7.35,7.62,7.33,7.5,6392100 2003-05-14,7.56,7.66,7.43,7.52,5068500 2003-05-15,7.66,7.67,7.4,7.47,5548300 2003-05-16,7.49,7.61,7.42,7.6,5959500 2003-05-19,7.51,7.54,7.2,7.21,6001500 2003-05-20,7.25,7.34,6.89,7,6073700 2003-05-21,7.04,7.15,6.95,7.05,4349700 2003-05-22,7.05,7.2,7.03,7.05,3748500 2003-05-23,7.1,7.16,6.88,6.91,5260100 2003-05-27,6.9,7.25,6.8,7.2,6906100 2003-05-28,7.2,7.41,7.2,7.32,6835000 2003-05-29,7.39,7.65,7.37,7.42,6379200 2003-05-30,7.52,7.58,7.25,7.28,7471600 2003-06-02,7.2,7.25,6.83,6.87,13923100 2003-06-03,6.87,7.13,6.81,6.94,10600100 2003-06-04,6.96,7.07,6.94,7.01,6770800 2003-06-05,7,7.02,6.91,7.02,7851800 2003-06-06,7.27,7.39,6.9,6.93,12640600 2003-06-09,6.9,6.91,6.5,6.55,10369500 2003-06-10,6.5,6.71,6.37,6.68,9810500 2003-06-11,6.68,6.68,6.28,6.41,14371800 2003-06-12,6.55,6.91,6.44,6.9,16476800 2003-06-13,6.87,6.88,6.46,6.52,8933200 2003-06-16,6.53,6.69,6.45,6.61,6558800 2003-06-17,6.61,6.73,6.47,6.58,6214000 2003-06-18,6.51,6.8,6.44,6.75,7237300 2003-06-19,6.82,7,6.76,6.81,10391500 2003-06-20,6.81,6.87,6.68,6.79,7375700 2003-06-23,6.79,6.9,6.54,6.59,5945800 2003-06-24,5.8,6.41,5.8,6.31,26043700 2003-06-25,6.32,6.55,6.32,6.35,9733000 2003-06-26,6.35,6.58,6.33,6.55,5878900 2003-06-27,6.53,6.56,6.29,6.38,5368700 2003-06-30,6.38,6.49,6.33,6.41,4179000 2003-07-01,6.41,6.64,6.25,6.54,5645400 2003-07-02,6.55,6.77,6.55,6.75,7789200 2003-07-03,6.52,6.85,6.52,6.71,3108000 2003-07-07,6.98,7.26,6.98,7.18,9056000 2003-07-08,7.01,7.21,7.01,7.1,10487600 2003-07-09,7.12,7.35,7.09,7.12,7605500 2003-07-10,6.85,7.4,6.85,7.05,9749400 2003-07-11,6.95,7.26,6.95,7.2,5548700 2003-07-14,7.47,7.52,7.15,7.2,7897400 2003-07-15,7.33,7.48,7.12,7.28,5300500 2003-07-16,7.3,7.38,7.05,7.32,8887700 2003-07-17,7.32,7.5,7.13,7.27,14501500 2003-07-18,7.26,7.35,7.09,7.12,5586100 2003-07-21,7.12,7.21,7.08,7.1,3686800 2003-07-22,7.16,7.3,7.16,7.29,5201700 2003-07-23,7.22,7.25,7.1,7.19,7696500 2003-07-24,7.2,7.25,7.02,7.06,4904900 2003-07-25,7.06,7.2,7,7.16,4304300 2003-07-28,7.12,7.4,7.12,7.33,4228900 2003-07-29,7.27,7.46,7.13,7.31,5180800 2003-07-30,7.31,7.42,7.25,7.28,3280400 2003-07-31,7.45,7.5,7.27,7.3,3940700 2003-08-01,7.27,7.32,7.14,7.19,3398600 2003-08-04,7.19,7.28,7.12,7.22,2556300 2003-08-05,7.24,7.47,7.2,7.27,6190000 2003-08-06,7.22,7.29,7.15,7.26,5940200 2003-08-07,7.31,7.68,7.3,7.56,10386300 2003-08-08,7.65,7.8,7.23,7.26,8086000 2003-08-11,7.3,7.41,7.07,7.39,4263600 2003-08-12,7.44,7.44,7.27,7.4,4904700 2003-08-13,7.38,7.77,7.37,7.57,6394800 2003-08-14,7.62,7.87,7.59,7.82,5354300 2003-08-15,7.87,7.87,7.65,7.8,3231600 2003-08-18,8.48,8.98,8.35,8.91,26775200 2003-08-19,9.05,9.61,9,9.23,26129700 2003-08-20,9.05,9.38,8.91,9.12,12596600 2003-08-21,9.34,9.66,9.3,9.45,14121600 2003-08-22,9.45,10.3,9.45,9.91,24891800 2003-08-25,10.2,10.34,10.04,10.09,13221300 2003-08-26,10,10.11,9.6,10.1,11006000 2003-08-27,10.1,10.24,9.97,10.24,8191600 2003-08-28,10.33,10.92,10.24,10.92,17372700 2003-08-29,10.9,11.36,10.75,11.29,14650600 2003-09-02,11.29,11.49,10.95,11.16,13995600 2003-09-03,11.52,11.52,10.9,11.01,15318400 2003-09-04,10.93,11.7,10.8,11.7,15566200 2003-09-05,11.62,12.55,11.59,12.1,24609800 2003-09-08,12.21,12.58,12.21,12.45,10624400 2003-09-09,12.37,12.4,12.12,12.28,9626500 2003-09-10,12,12,11.15,11.26,23807700 2003-09-11,11.26,11.85,10.89,11.83,19657500 2003-09-12,11.94,12.33,11.51,12.16,16739500 2003-09-15,12.3,12.46,11.7,11.9,10986800 2003-09-16,11.92,12.28,11.9,12.24,9613300 2003-09-17,12.25,12.76,12.1,12.5,21714100 2003-09-18,12.3,12.8,12.25,12.79,13977900 2003-09-19,12.79,12.87,12.6,12.68,10024100 2003-09-22,12.41,12.6,12.2,12.42,9365600 2003-09-23,12.55,12.69,12.15,12.38,13676600 2003-09-24,12.53,12.53,11.5,11.55,21474100 2003-09-25,11.65,11.78,11.31,11.37,11534800 2003-09-26,11.25,11.45,10.86,10.87,13273600 2003-09-29,11.15,11.25,11.03,11.2,11761800 2003-09-30,10.52,11.34,10.52,11.11,9744300 2003-10-01,11.16,11.31,11.01,11.17,9292700 2003-10-02,11.23,11.99,11.2,11.69,13467600 2003-10-03,12.2,12.28,11.84,11.89,11827100 2003-10-06,12.1,12.22,11.91,12.16,6089300 2003-10-07,12.32,12.8,12.16,12.79,13074300 2003-10-08,12.9,13.16,12.77,12.96,13012900 2003-10-09,13.33,13.56,13.01,13.09,13610600 2003-10-10,13.28,13.36,13.06,13.24,5692400 2003-10-13,13.33,13.46,13.25,13.4,7001200 2003-10-14,13.2,13.65,13.2,13.63,9331600 2003-10-15,14.21,14.38,13.63,13.66,16131900 2003-10-16,13.5,14.02,13.43,13.96,15808400 2003-10-17,14.55,14.56,13.95,13.99,31670100 2003-10-20,14.2,14.2,13.87,14.12,9131000 2003-10-21,14.2,14.43,14.15,14.29,19720500 2003-10-22,14.02,14.3,13.94,13.96,11658200 2003-10-23,13.63,13.68,13.38,13.65,10239800 2003-10-24,13.65,13.65,13.26,13.59,5927900 2003-10-27,13.7,13.95,13.7,13.85,6222100 2003-10-28,13.97,14.85,13.96,14.85,13914300 2003-10-29,14.72,15.15,14.68,15.09,10616700 2003-10-30,15.35,15.56,15.09,15.18,11702300 2003-10-31,15.18,15.26,14.97,15.2,7629100 2003-11-03,15.44,16,15.42,15.93,8667513 2003-11-04,15.9,16.66,15.82,16.55,27392684 2003-11-05,16.55,17.04,16.45,17.01,12758000 2003-11-06,17.11,17.25,16.89,17.04,15881000 2003-11-07,17.06,17.18,16.61,17.01,15132100 2003-11-10,16.35,17.1,16.35,16.82,11646500 2003-11-11,16.64,16.75,16.3,16.62,15435000 2003-11-12,16.7,18.09,16.7,18.08,21449600 2003-11-13,17.8,18.5,17.8,18.29,16082700 2003-11-14,18.23,18.33,17.59,17.86,13630900 2003-11-17,17.55,17.56,16.85,17.36,12027000 2003-11-18,17.68,17.87,17.3,17.33,11664500 2003-11-19,17.39,17.64,17.15,17.6,9834300 2003-11-20,17.6,17.95,16.5,16.5,20651800 2003-11-21,16.5,17.06,16.36,16.8,12769100 2003-11-24,17.15,17.5,17.15,17.41,8094700 2003-11-25,17.7,17.97,17.45,17.49,6409900 2003-11-26,17.71,17.87,17.49,17.73,5392100 2003-11-28,17.73,17.98,17.73,17.97,2067500 2003-12-01,18.2,18.39,17.73,18.07,10819300 2003-12-02,18.05,18.12,17.88,17.9,6850500 2003-12-03,17.91,18.09,17.15,17.29,11309600 2003-12-04,17.31,17.44,16.06,16.66,21238300 2003-12-05,16.38,16.38,15.75,16.07,13689900 2003-12-08,15.93,16.19,15.51,15.74,13264500 2003-12-09,16.19,16.19,14.76,14.92,17662400 2003-12-10,14.8,15.01,14.39,14.68,20182800 2003-12-11,14.75,15.25,14.66,15.19,14071800 2003-12-12,15.25,15.38,14.82,15.27,11255900 2003-12-15,15.8,15.8,14.68,14.73,10937500 2003-12-16,14.75,14.86,14.05,14.36,15260900 2003-12-17,14.36,14.36,13.8,13.99,20994200 2003-12-18,14.13,14.68,14.11,14.56,21271900 2003-12-19,14.6,14.86,14.19,14.26,13115200 2003-12-22,14.16,14.38,14.08,14.23,7243600 2003-12-23,14.27,14.67,14.23,14.67,7528000 2003-12-24,14.67,14.79,14.46,14.51,3879900 2003-12-26,14.54,14.75,14.54,14.7,1825600 2003-12-29,14.95,15.33,14.9,15.28,9111000 2003-12-30,15.33,15.47,14.12,15.11,8323100 2003-12-31,15.2,15.2,14.81,14.9,7395900 2004-01-02,15.1,15.11,14.77,14.86,8222500 2004-01-05,15.05,15.27,15.01,15.2,9156000 2004-01-06,15.21,15.82,15.05,15.61,14592200 2004-01-07,15.78,15.99,15.49,15.66,15327300 2004-01-08,15.95,16,15.59,15.93,12059500 2004-01-09,15.74,15.8,15.4,15.54,14421800 2004-01-12,15.7,15.77,15.44,15.77,8306100 2004-01-13,15.84,15.85,15.14,15.19,12812000 2004-01-14,15.35,15.37,15.11,15.2,13095000 2004-01-15,15.25,15.92,15.14,15.9,15468900 2004-01-16,16.01,17.08,15.9,16.76,25058600 2004-01-20,17.24,17.5,16.8,17.38,21835500 2004-01-21,16.7,16.7,15.73,15.9,28791500 2004-01-22,15.93,16.1,15.18,15.43,17508600 2004-01-23,15.43,15.55,15.16,15.32,8126200 2004-01-26,15.19,15.62,15.18,15.6,7286000 2004-01-27,15.8,16.08,15.54,15.56,11138000 2004-01-28,15.9,15.99,15.25,15.3,8872600 2004-01-29,15.5,15.6,14.25,14.68,19111100 2004-01-30,14.71,15,14.54,14.86,8182900 2004-02-02,15,15.2,14.6,14.64,8078900 2004-02-03,14.59,14.91,14.52,14.75,8265200 2004-02-04,14.52,14.67,14.05,14.13,12061000 2004-02-05,14.15,14.34,14.06,14.17,10378500 2004-02-06,14.2,14.99,14.18,14.94,8493100 2004-02-09,15.01,15.45,14.95,15.06,8046800 2004-02-10,15.14,15.56,15.06,15.54,8675800 2004-02-11,15.6,15.85,15.55,15.71,10282100 2004-02-12,15.71,15.71,14.97,15.09,9645300 2004-02-13,15.25,15.4,14.76,14.94,10415300 2004-02-17,15.12,15.25,14.82,14.93,8032900 2004-02-18,14.98,15.45,14.96,15.3,11626100 2004-02-19,15.54,15.58,14.93,14.97,10759600 2004-02-20,14.97,15.02,14.64,14.65,9848700 2004-02-23,14.5,14.64,13.92,13.99,14378800 2004-02-24,13.95,14.22,13.6,14.01,11949600 2004-02-25,14.39,14.61,14.23,14.52,8487500 2004-02-26,14.6,15.3,14.52,15.05,13674000 2004-02-27,15.2,15.28,14.78,15,8131800 2004-03-01,14.66,14.97,14.59,14.89,11163200 2004-03-02,15.07,15.29,14.91,14.93,8095300 2004-03-03,14.95,14.95,14.57,14.7,5509000 2004-03-04,14.76,15.41,14.73,15.39,12021500 2004-03-05,15.1,15.62,15.03,15.36,10252800 2004-03-08,15.49,15.58,14.67,14.7,9800900 2004-03-09,14.71,14.84,14.33,14.53,9105900 2004-03-10,14.53,14.88,14.3,14.43,11520600 2004-03-11,14.22,14.77,14.2,14.44,8706200 2004-03-12,14.74,15,14.66,15,10344900 2004-03-15,14.88,14.9,13.7,14.6,6975000 2004-03-16,14.79,15.05,14.63,14.92,8674500 2004-03-17,15.02,15.4,15.02,15.35,7906000 2004-03-18,15.5,15.83,15.32,15.35,13590600 2004-03-19,15.27,15.59,15.17,15.25,8134500 2004-03-22,15.05,15.05,14.57,14.79,9707900 2004-03-23,15.07,15.09,14.72,14.86,11668400 2004-03-24,14.86,15.54,14.71,15.54,14432900 2004-03-25,15.65,15.95,15.59,15.87,12410300 2004-03-26,15.75,15.88,15.4,15.51,14027400 2004-03-29,15.67,15.86,15.62,15.73,7886900 2004-03-30,15.6,16.07,15.35,16.03,10796500 2004-03-31,16.03,16.4,15.75,16.23,12214800 2004-04-01,16.28,16.9,16.26,16.79,13586900 2004-04-02,17.14,17.49,17.01,17.45,14412400 2004-04-05,17.25,17.5,17.22,17.43,10900700 2004-04-06,17.2,17.2,16.85,17.1,12086200 2004-04-07,17,17.08,16.71,16.9,10295800 2004-04-08,17.24,17.25,16.88,17,6984400 2004-04-12,17.12,17.38,17,17.37,6427000 2004-04-13,17.5,17.6,17.15,17.16,16671600 2004-04-14,16.75,17.42,16.75,17.12,12725000 2004-04-15,17.12,17.2,15.81,16.22,24915600 2004-04-16,16.22,16.29,15.75,16.05,10064500 2004-04-19,16.1,16.32,16.05,16.29,10691700 2004-04-20,16.45,16.55,15.77,15.79,7280200 2004-04-21,15.94,16.32,15.63,16.28,15989000 2004-04-22,16.13,16.62,15.85,16.46,7741200 2004-04-23,16.6,16.74,16.2,16.36,7417700 2004-04-26,16.37,16.42,15.92,16,5855700 2004-04-27,16,16.18,15.55,15.59,8973400 2004-04-28,15.4,15.57,14.5,15.17,10847400 2004-04-29,15.17,15.39,14.39,14.6,10654600 2004-04-30,14.66,15.1,13.98,14.22,10593500 2004-05-03,14.69,14.69,14.05,14.22,9113700 2004-05-04,14.33,14.62,14.23,14.46,7401000 2004-05-05,14.46,14.58,14.27,14.35,8735000 2004-05-06,14.27,14.39,14.1,14.37,7943900 2004-05-07,14.31,14.98,14.31,14.91,11178600 2004-05-10,14.9,15.3,14.69,15.02,10444100 2004-05-11,15.28,15.5,15.22,15.48,8055900 2004-05-12,15.36,15.46,14.47,15.14,13223700 2004-05-13,15.14,15.14,14.37,14.67,11435100 2004-05-14,14.67,14.77,13.84,13.87,17770200 2004-05-17,13.93,14.19,13.65,13.88,13046700 2004-05-18,14.05,14.11,13.91,13.95,7420200 2004-05-19,14.45,15,14.32,14.49,14457200 2004-05-20,14.49,14.61,14.15,14.19,7730900 2004-05-21,14.43,14.44,14.17,14.24,6641600 2004-05-24,14.43,14.57,14.26,14.36,6281700 2004-05-25,14.3,14.96,14.2,14.92,9219000 2004-05-26,14.85,15.3,14.82,15.12,8011400 2004-05-27,15.25,15.41,15.03,15.2,5631700 2004-05-28,15.24,15.55,15.14,15.55,5678800 2004-06-01,15.5,15.6,15.15,15.3,5869900 2004-06-02,15.35,15.4,14.89,15.08,6467500 2004-06-03,14.95,14.95,14.58,14.59,7612500 2004-06-04,14.89,15.25,14.83,15.12,9378400 2004-06-07,15.3,15.9,15.29,15.8,9807000 2004-06-08,15.8,16.19,15.62,16.18,9403200 2004-06-09,16.32,16.35,15.48,15.51,14818300 2004-06-10,15.66,15.8,15.46,15.75,9074900 2004-06-14,15.75,15.75,15.02,15.15,8973700 2004-06-15,15.38,15.46,15.25,15.39,6072600 2004-06-16,15.38,15.43,15.17,15.24,3870900 2004-06-17,15.18,15.2,14.73,14.76,9111500 2004-06-18,14.35,15.08,14.35,14.88,5907400 2004-06-21,14.94,15.01,14.06,14.1,15389200 2004-06-22,14.16,14.78,14.08,14.67,14416900 2004-06-23,14.88,15.45,14.76,15.4,12910700 2004-06-24,15.4,15.75,15.12,15.32,10501300 2004-06-25,15.32,15.8,15.24,15.5,9016300 2004-06-28,15.72,15.72,15.25,15.29,6419600 2004-06-29,15.72,15.96,15.54,15.82,17749900 2004-06-30,15.85,16,15.63,15.9,9000600 2004-07-01,15.9,15.9,15.38,15.5,9568400 2004-07-02,15.5,15.5,15.09,15.27,6543100 2004-07-06,15,15.03,14.65,14.81,9854200 2004-07-07,14.82,15.28,14.82,15.22,10356100 2004-07-08,15.05,15.27,14.91,15.1,8827200 2004-07-09,15.25,15.4,14.69,14.81,10409600 2004-07-12,14.71,14.71,14.23,14.43,11876500 2004-07-13,14.55,14.65,14.32,14.5,7578200 2004-07-14,13.78,14.12,13.53,13.74,34045000 2004-07-15,13.8,13.82,12.6,12.97,33711700 2004-07-16,13.2,13.21,12.55,12.64,11325300 2004-07-19,12.64,12.93,12.46,12.55,10841900 2004-07-20,12.64,12.71,12.38,12.68,9869100 2004-07-21,12.88,12.9,12.12,12.12,13101300 2004-07-22,12.17,12.72,12.14,12.64,14111100 2004-07-23,12.43,12.54,12.11,12.12,7898000 2004-07-26,12.15,12.3,11.58,11.65,13942900 2004-07-27,11.7,11.71,11.36,11.61,13692100 2004-07-28,11.51,11.55,11.03,11.33,12491600 2004-07-29,11.5,11.96,11.49,11.84,11097400 2004-07-30,12,12.56,11.9,12.49,13959000 2004-08-02,12.2,12.29,12.02,12.29,7471800 2004-08-03,12.21,12.28,11.57,11.6,9140900 2004-08-04,11.65,11.95,11.57,11.86,13901100 2004-08-05,11.87,12.02,11.73,11.81,7246600 2004-08-06,11.55,11.59,11.17,11.26,7181400 2004-08-09,11.75,11.75,11.13,11.17,7808100 2004-08-10,11.2,11.57,11.2,11.52,7652400 2004-08-11,11.2,11.3,10.79,10.93,12248000 2004-08-12,10.8,11.06,10.76,10.9,8320800 2004-08-13,10.97,11.06,10.78,11.06,5921900 2004-08-16,11.06,11.34,10.98,11.24,6861500 2004-08-17,11.35,11.6,11.35,11.38,5946700 2004-08-18,11.28,11.9,11.2,11.87,6137600 2004-08-19,11.87,11.99,11.6,11.75,6651000 2004-08-20,11.75,12.15,11.65,11.97,7611600 2004-08-23,12.13,12.4,12.13,12.26,5866200 2004-08-24,12.42,12.44,11.88,11.95,6703500 2004-08-25,11.95,12.3,11.7,12.2,7659700 2004-08-26,11.81,11.98,11.69,11.82,7052500 2004-08-27,11.86,12.04,11.82,11.96,4115800 2004-08-30,11.96,11.96,11.56,11.59,4374900 2004-08-31,11.5,11.57,11.18,11.43,5676100 2004-09-01,11.43,11.8,11.43,11.7,6437200 2004-09-02,11.72,11.8,11.41,11.67,5898400 2004-09-03,11.32,11.35,10.76,10.9,16968900 2004-09-07,11.1,11.17,10.9,10.97,6299400 2004-09-08,10.96,11.04,10.83,10.86,6484600 2004-09-09,11,11.77,10.97,11.6,12040700 2004-09-10,11.6,12.29,11.52,12.21,11075900 2004-09-13,12.43,13.16,12.36,12.9,16506400 2004-09-14,12.83,12.84,12.55,12.7,11260300 2004-09-15,12.55,12.56,12.22,12.22,9191100 2004-09-16,12.3,12.49,12.12,12.17,11181400 2004-09-17,12.26,12.72,12.19,12.7,11940800 2004-09-20,12.5,13.14,12.47,12.79,9577400 2004-09-21,13,13.23,12.93,13.03,10351500 2004-09-22,13.03,13.2,12.91,12.98,7906300 2004-09-23,12.98,12.98,12.65,12.82,6015500 2004-09-24,12.83,12.96,12.24,12.42,8057700 2004-09-27,12.25,12.67,12.22,12.47,6303500 2004-09-28,12.47,12.65,12.29,12.46,4542800 2004-09-29,12.49,12.86,12.42,12.8,5603700 2004-09-30,12.55,13.1,12.55,13,6234300 2004-10-01,13.1,13.49,13.1,13.43,7951300 2004-10-04,13.52,14,13.52,13.7,9090400 2004-10-05,13.21,13.78,13.09,13.68,15940700 2004-10-06,13.75,14.06,13.63,13.97,10061200 2004-10-07,13.97,14.22,13.86,14.11,15788100 2004-10-08,14,14.03,13.45,13.5,12149500 2004-10-11,13.75,13.99,13.57,13.95,7686000 2004-10-12,13.66,13.84,13.52,13.7,8220500 2004-10-13,14.14,14.19,13.51,13.84,10292600 2004-10-14,13.65,13.72,13.51,13.59,6727700 2004-10-15,13.75,14.11,13.66,14,10721300 2004-10-18,13.9,14.27,13.88,14.19,10577900 2004-10-19,14.45,14.98,14.4,14.75,17892500 2004-10-20,14.76,15.45,14.63,15.41,18238500 2004-10-21,15.73,15.99,15.57,15.95,13592600 2004-10-22,15.98,15.98,15.43,15.56,20374400 2004-10-25,15.49,15.9,15.41,15.5,10577300 2004-10-26,15.79,15.79,15.43,15.62,9667400 2004-10-27,15.67,16.29,15.65,16.23,8634900 2004-10-28,16.25,16.85,16.15,16.69,10793300 2004-10-29,16.69,16.85,16.37,16.82,7826800 2004-11-01,16.88,17.38,16.7,17.34,11203400 2004-11-02,17.34,17.88,17.27,17.7,16836700 2004-11-03,18.1,18.1,16.85,17.1,30284000 2004-11-04,17.15,17.15,16.45,16.98,15116000 2004-11-05,16.81,17.39,16.81,17.09,11951800 2004-11-08,17.09,17.38,17.02,17.37,6757800 2004-11-09,17.27,17.52,17.06,17.22,8712000 2004-11-10,17.4,17.66,17.25,17.29,9256300 2004-11-11,17.8,18.63,17.55,18.59,20166700 2004-11-12,19.08,21.1,18.94,21.02,39768600 2004-11-15,20.85,21.59,20.5,20.98,21420700 2004-11-16,20.85,21.06,20.51,20.88,13795300 2004-11-17,21.26,22.49,21.16,21.99,22698800 2004-11-18,21.5,22.01,21.4,21.96,11870800 2004-11-19,21.7,21.71,20.81,20.81,13875200 2004-11-22,20.5,20.99,20,20.96,11497200 2004-11-23,21.3,21.7,21.1,21.39,10365600 2004-11-24,21.6,21.75,21.42,21.57,5637100 2004-11-26,21.83,21.83,21.46,21.54,2459000 2004-11-29,21.85,22.12,21.2,21.23,10644100 2004-11-30,21.07,21.53,20.86,21.28,8481400 2004-12-01,21.6,22.65,21.34,22.61,15413800 2004-12-02,22.11,23,22.1,22.62,15340900 2004-12-03,23,23.5,23,23.22,16156300 2004-12-06,23.22,24.95,22.83,24.85,21139300 2004-12-07,24.4,24.47,23.48,23.49,22433100 2004-12-08,23.39,23.67,22.56,22.9,11573000 2004-12-09,22.35,22.63,21.82,22.1,17779200 2004-12-10,22.1,22.45,21.65,21.83,11738400 2004-12-13,22.55,22.55,22,22.11,8013300 2004-12-14,22.35,22.74,22.25,22.54,10609800 2004-12-15,22.73,22.87,22.38,22.64,5613300 2004-12-16,22.6,23.13,22.27,22.49,7346900 2004-12-17,22.1,22.51,22.1,22.43,8132800 2004-12-20,22.5,22.6,21.69,21.84,8065300 2004-12-21,21.86,21.95,20.51,21.73,23408200 2004-12-22,21.78,22,21.58,21.83,7906100 2004-12-23,21.83,22.24,21.82,22.12,5828700 2004-12-27,22.26,22.37,21.85,21.9,5530900 2004-12-28,22,22.09,21.55,21.73,7739300 2004-12-29,21.75,22.35,21.55,21.96,6456000 2004-12-30,22.01,22.23,21.85,21.95,4541100 2004-12-31,22,22.14,21.94,22.02,3782300 2005-01-03,22.11,22.3,21.25,21.41,9275300 2005-01-04,21.48,21.51,20.21,20.21,20375800 2005-01-05,20.32,20.61,19.52,19.75,19206700 2005-01-06,20.07,20.11,19.34,19.72,10759300 2005-01-07,19.91,20.2,19.15,19.92,16590200 2005-01-10,20.1,20.49,19.96,20.13,11584500 2005-01-11,16.63,16.75,14.8,14.86,99903000 2005-01-12,14.95,15.15,14.63,15.02,42202000 2005-01-13,15.24,15.26,15.04,15.16,22226800 2005-01-14,15.2,15.45,15.01,15.16,15607700 2005-01-18,15.05,15.63,15.05,15.5,20640800 2005-01-19,15.33,15.87,15.27,15.5,17981200 2005-01-20,15.36,15.73,15.2,15.64,16476200 2005-01-21,15.64,15.83,15.44,15.49,12209700 2005-01-24,15.6,15.78,15.11,15.16,12345400 2005-01-25,15.27,15.76,15.2,15.75,10888300 2005-01-26,15.84,15.99,15.7,15.98,8576400 2005-01-27,15.98,16.27,15.75,16.12,8413400 2005-01-28,16.14,16.32,15.55,15.71,10442800 2005-01-31,15.88,16.04,15.74,15.8,7222100 2005-02-01,15.9,16.42,15.85,16.27,14257100 2005-02-02,16.35,16.79,16.34,16.66,9279900 2005-02-03,16.7,16.8,16.31,16.66,6605200 2005-02-04,16.88,17.49,16.83,17.49,12884700 2005-02-07,17.5,17.68,17.13,17.22,9236100 2005-02-08,17.2,17.65,17.17,17.64,7630300 2005-02-09,18.06,18.45,17.91,17.94,14262200 2005-02-10,17.94,18.3,17.65,17.75,10349600 2005-02-11,17.75,18.3,17.5,18.11,9376300 2005-02-14,18.1,18.36,18.05,18.24,4920800 2005-02-15,18.24,18.25,17.63,17.68,11483100 2005-02-16,17.55,17.8,17.35,17.45,8857100 2005-02-17,17.51,17.65,17,17.06,9813600 2005-02-18,17,17.14,16.78,16.9,9749000 2005-02-22,16.75,17.55,16.71,17,11699900 2005-02-23,16.87,17.15,16.24,16.6,15422700 2005-02-24,16.64,17.63,16.63,17.62,18182100 2005-02-25,17.73,17.91,17.4,17.77,12177200 2005-02-28,17.7,17.91,17.29,17.45,6209400 2005-03-01,17.63,17.99,17.61,17.96,6900400 2005-03-02,17.7,18.02,17.45,17.65,9360400 2005-03-03,17.9,17.9,17.08,17.52,11266200 2005-03-04,17.62,17.66,17.26,17.43,6378700 2005-03-07,17.34,17.61,17.25,17.47,7497800 2005-03-08,17.47,17.75,17.07,17.12,7342900 2005-03-09,17.1,17.28,16.9,16.94,5785100 2005-03-10,17,17.12,16.72,17.02,5805100 2005-03-11,17.13,17.22,16.3,16.36,8938900 2005-03-14,16.36,16.69,16.31,16.44,6710700 2005-03-15,16.5,16.59,16.03,16.07,7852200 2005-03-16,16.07,16.33,15.86,16.03,11057900 2005-03-17,16.03,16.24,16.03,16.12,5335500 2005-03-18,16.23,16.3,15.98,16.08,5702100 2005-03-21,16.1,16.13,15.7,15.75,6816900 2005-03-22,15.8,15.89,15.34,15.38,7337000 2005-03-23,15.33,15.73,15.16,15.65,9591300 2005-03-24,15.75,16.22,15.72,16.12,8708600 2005-03-28,16.25,16.44,15.45,15.47,9201000 2005-03-29,15.4,15.88,15.11,15.42,6988500 2005-03-30,15.55,16.33,15.47,16.21,9962400 2005-03-31,16.21,16.23,15.97,16.12,8329900 2005-04-01,16.31,16.32,15.94,16.19,8579900 2005-04-04,16.18,16.18,15.94,15.95,7825200 2005-04-05,16,16.18,15.8,15.85,7733000 2005-04-06,15.95,16.08,15.72,15.74,6012900 2005-04-07,15.7,16.25,15.67,16.19,7959500 2005-04-08,16.24,17.38,16.24,17.09,24615400 2005-04-11,17.09,17.17,16.78,17.02,8284400 2005-04-12,17.02,17.32,16.67,17.23,11132400 2005-04-13,17.23,17.5,16.95,17.06,15367100 2005-04-14,17,17.07,16.24,16.26,24042700 2005-04-15,15.86,16,15.41,15.45,13917900 2005-04-18,15.45,15.6,15.25,15.28,9080300 2005-04-19,15.49,15.5,15.25,15.28,7452000 2005-04-20,15.36,15.44,14.62,14.65,16043700 2005-04-21,15.01,15.15,14.68,14.99,11325900 2005-04-22,15.02,15.06,14.45,14.6,7429300 2005-04-25,14.8,14.81,14.47,14.7,6874000 2005-04-26,14.65,15.09,14.58,14.62,6335400 2005-04-27,14.6,14.75,14.46,14.51,4964800 2005-04-28,14.3,14.57,14.09,14.16,6368300 2005-04-29,14.25,14.37,14.08,14.23,6399200 2005-05-02,14.21,14.48,14.21,14.32,2879900 2005-05-03,14.26,14.46,14.25,14.36,3557000 2005-05-04,14.4,14.68,14.34,14.68,6278600 2005-05-05,14.68,14.89,14.62,14.7,7166500 2005-05-06,14.93,15.02,14.77,14.9,5544600 2005-05-09,15.08,15.13,14.9,15.05,6025100 2005-05-10,15.2,15.37,15.01,15.07,7282100 2005-05-11,15.14,15.21,14.85,15.09,5516800 2005-05-12,15.04,15.6,15.04,15.3,11770600 2005-05-13,15.33,15.85,15.28,15.48,8841100 2005-05-16,15.7,15.74,15.59,15.67,5531000 2005-05-17,15.52,15.69,15.38,15.64,6639800 2005-05-18,15.7,15.87,15.47,15.82,5653700 2005-05-19,15.82,16.12,15.78,15.86,6194800 2005-05-20,15.91,16.03,15.7,16,3881800 2005-05-23,16.12,16.15,15.82,15.95,6647100 2005-05-24,15.81,16.12,15.76,16.12,3997600 2005-05-25,16,16.18,15.98,16.16,5492400 2005-05-26,16.23,16.62,16.12,16.36,11283200 2005-05-27,16.3,16.49,16.11,16.21,3549600 2005-05-31,16.15,16.52,16.15,16.4,6979100 2005-06-01,16.35,16.79,16.3,16.72,6570100 2005-06-02,16.72,17.1,16.71,17.05,6377200 2005-06-03,17.1,17.34,17.03,17.08,7272500 2005-06-06,17,17.08,16.81,17.01,5947100 2005-06-07,17.2,18.05,17.19,17.56,17616700 2005-06-08,17.7,17.97,17.65,17.8,7275300 2005-06-09,17.79,18.34,17.52,18.21,10241800 2005-06-10,18.24,18.3,17.1,17.57,13571200 2005-06-13,17.45,17.65,17.17,17.32,5911400 2005-06-14,17.25,17.59,16.96,17.08,6266400 2005-06-15,17.25,17.29,16.58,17.05,9205800 2005-06-16,17.23,17.41,17.02,17.39,5038500 2005-06-17,17.69,17.7,17.23,17.44,5506000 2005-06-20,17.23,17.6,17.11,17.53,5211500 2005-06-21,17.48,17.8,17.48,17.8,5592100 2005-06-22,17.85,17.95,17.74,17.91,5810200 2005-06-23,17.88,18.23,17.51,17.62,7839600 2005-06-24,17.6,17.62,17.1,17.17,6166300 2005-06-27,17.11,17.22,16.63,16.67,6535300 2005-06-28,16.85,17.73,16.8,17.7,9767300 2005-06-29,17.69,17.7,17.2,17.37,5624300 2005-06-30,17.5,17.6,17.28,17.34,5949400 2005-07-01,17.34,17.52,17.22,17.45,3218300 2005-07-05,17.74,18.34,17.6,18.04,6582900 2005-07-06,18.05,18.55,18.02,18.51,9372500 2005-07-07,18.22,18.73,18.11,18.73,7434700 2005-07-08,18.69,19.03,18.65,18.94,8627900 2005-07-11,19.05,19.23,18.71,19.01,7810500 2005-07-12,18.93,19.42,18.9,19.37,10557600 2005-07-13,19.2,19.39,19.06,19.25,12764200 2005-07-14,19.77,20.01,19.08,19.88,22403500 2005-07-15,19.87,20.17,19.64,20.01,9048700 2005-07-18,19.95,20.02,19.78,19.94,5233200 2005-07-19,20.02,20.84,20,20.67,11938900 2005-07-20,20.25,20.8,20,20.59,9172300 2005-07-21,20.51,20.56,20.21,20.37,7939700 2005-07-22,20.4,20.65,20.3,20.49,5142900 2005-07-25,20.22,20.36,19.69,19.75,8475100 2005-07-26,19.7,20.2,19.2,19.85,11514800 2005-07-27,19.92,20.12,19.73,20.1,6815500 2005-07-28,20.02,20.31,19.97,20.27,5127100 2005-07-29,20.19,20.36,20.05,20.08,3899000 2005-08-01,20.08,20.18,19.83,20.05,6115700 2005-08-02,20.2,20.55,20.13,20.42,4916300 2005-08-03,20.26,20.7,20.24,20.65,3985700 2005-08-04,20.48,20.54,20.12,20.15,3813300 2005-08-05,20.05,20.37,19.82,19.91,3582700 2005-08-08,20.08,20.33,19.91,19.96,3984700 2005-08-09,20.38,20.73,20.28,20.42,6556700 2005-08-10,20.7,21.3,20.55,20.6,9517600 2005-08-11,20.45,20.97,20.4,20.69,6671600 2005-08-12,20.55,20.84,20.27,20.7,6104700 2005-08-15,20.63,20.99,20.61,20.85,3994800 2005-08-16,20.77,20.8,20.28,20.3,3743700 2005-08-17,20.5,21.27,20.46,21.19,10368500 2005-08-18,20.93,21.16,20.82,20.87,6367500 2005-08-19,21.14,21.15,20.42,20.55,6365100 2005-08-22,20.67,20.9,20.52,20.63,4925400 2005-08-23,20.72,20.87,20.44,20.5,4523000 2005-08-24,20.4,20.91,20.35,20.65,4561700 2005-08-25,20.61,21,20.61,20.99,4299900 2005-08-26,20.95,21.18,20.9,21,4778700 2005-08-29,20.9,21.22,20.79,20.84,5552400 2005-08-30,20.81,20.9,20.3,20.37,8508400 2005-08-31,20.37,20.78,20.35,20.77,6928800 2005-09-01,20.73,21.06,20.69,20.86,6323400 2005-09-02,21.04,21.1,20.87,20.9,3155000 2005-09-06,21.05,21.55,20.96,21.52,5535700 2005-09-07,21.45,22.69,21.45,22.55,11769300 2005-09-08,22.45,23.09,22.37,23.08,11338100 2005-09-09,23.1,24.03,23.1,23.85,12872500 2005-09-12,23.71,23.95,23.34,23.41,8073200 2005-09-13,23.49,23.84,22.84,23.3,10150800 2005-09-14,23.38,23.79,23.21,23.63,8454100 2005-09-15,23.57,23.78,23.42,23.64,6341100 2005-09-16,23.71,23.75,22.41,22.65,14000300 2005-09-19,22.52,22.66,21.8,22.34,7752500 2005-09-20,22.95,23.28,22.69,23,9080100 2005-09-21,22.32,22.46,22.06,22.1,8853300 2005-09-22,22,22.5,21.91,22.21,9095500 2005-09-23,21.8,23.01,21.77,22.98,11048100 2005-09-26,23.76,24.17,23.2,23.63,16598400 2005-09-27,23.79,23.97,23.49,23.77,9083800 2005-09-28,23.94,24.68,23.78,24.17,11236500 2005-09-29,24.32,24.96,24.11,24.87,9375600 2005-09-30,25,25.75,24.86,25.2,16213600 2005-10-03,25.47,26.07,25.38,25.66,11877100 2005-10-04,25.75,25.79,24.32,24.36,13989800 2005-10-05,24.56,24.87,23.95,24,11701300 2005-10-06,24.15,24.47,23.59,23.83,12162600 2005-10-07,24.01,24.26,23.78,24,6826100 2005-10-10,24.3,24.45,23.05,23.11,10062500 2005-10-11,23.34,24,22.7,23.29,15605600 2005-10-12,22.95,22.95,20.5,21,43227800 2005-10-13,21.3,21.78,20.87,21.63,14294000 2005-10-14,21.87,22.15,20.66,21.19,15691200 2005-10-17,21.36,21.6,21.22,21.37,5727700 2005-10-18,21.52,21.63,20.83,21.05,8689600 2005-10-19,20.63,21.35,20.22,21.34,12360000 2005-10-20,21.44,21.79,20.93,21,10095500 2005-10-21,21.16,21.95,21.12,21.85,11793300 2005-10-24,22,22.2,21.5,22.12,9277000 2005-10-25,22.15,22.46,21.93,22.35,8640000 2005-10-26,22.35,23.04,22.2,22.82,11515700 2005-10-27,22.6,22.66,21.8,21.82,10271000 2005-10-28,22.18,22.4,21.43,22.32,8184100 2005-10-31,22.45,23.43,22.43,23.22,11284200 2005-11-01,22.93,23.25,22.78,23.08,8841100 2005-11-02,23.08,24.33,23.08,24.2,13195900 2005-11-03,24.65,24.69,24.1,24.5,7748000 2005-11-04,24.46,24.83,24.23,24.63,6956400 2005-11-07,24.76,24.99,24.53,24.89,8675900 2005-11-08,24.98,24.98,24.37,24.54,7660600 2005-11-09,24.58,24.6,23.97,24.52,10378400 2005-11-10,24.67,24.89,24.35,24.82,7453100 2005-11-11,24.82,24.97,24.68,24.76,5377500 2005-11-14,24.76,25.38,24.76,25,10022700 2005-11-15,25.87,26.53,25.32,25.5,33757700 2005-11-16,25.21,25.8,25.2,25.55,10696000 2005-11-17,25.77,26,25.43,25.89,6616600 2005-11-18,26.25,26.95,26.25,26.74,15999100 2005-11-21,27,27.35,26.93,27.04,17033400 2005-11-22,26.95,27.34,26.86,27.09,12941500 2005-11-23,27.21,27.36,26.05,26.22,13364000 2005-11-25,26.5,26.83,26.35,26.52,4396500 2005-11-28,26.68,26.81,26.34,26.49,7316600 2005-11-29,26.35,26.45,25.31,25.58,13622000 2005-11-30,25.35,26.35,25.3,26.18,8301700 2005-12-01,26.55,27.42,26.36,27.41,12186700 2005-12-02,27.46,28.25,27.2,27.95,13248000 2005-12-05,27.65,27.77,27.16,27.27,7808400 2005-12-06,27.43,27.63,26.85,26.95,7710100 2005-12-07,26.97,27.17,26.46,26.67,6600700 2005-12-08,26.67,26.75,25.25,25.65,14481700 2005-12-09,25.93,27.05,25.87,26.9,11301200 2005-12-12,27.2,27.65,26.87,26.99,9402800 2005-12-13,26.89,27.25,26.66,27.03,6879900 2005-12-14,27.03,27.63,26.7,27.55,9455100 2005-12-15,27.54,27.97,27.42,27.9,7286500 2005-12-16,28.36,28.37,27.83,28.17,10253200 2005-12-19,27.81,28.28,27.67,28.12,10672800 2005-12-20,27.92,29.77,27.91,29.22,15756500 2005-12-21,29.24,29.52,29.02,29.34,5938400 2005-12-22,29.49,30.35,29.49,30.02,11368100 2005-12-23,30.01,30.65,30.01,30.5,5322800 2005-12-27,30.77,31.38,30.65,31.2,9534600 2005-12-28,31.25,31.75,31.07,31.7,9601200 2005-12-29,31.61,31.84,30.27,30.53,11509800 2005-12-30,30.4,30.75,30.16,30.6,6540900 2006-01-03,31.02,32.58,30.88,32.4,16647500 2006-01-04,32.5,33.1,32.45,32.56,11297600 2006-01-05,32.51,33.94,32.51,33.68,13756100 2006-01-06,33.9,34.25,32.95,33.78,13307700 2006-01-09,33.75,33.98,33.12,33.25,9978500 2006-01-10,33.24,34.97,32.91,34.93,16310400 2006-01-11,35.05,36.46,35,36.27,15871100 2006-01-12,36.38,37.46,34.4,35.35,25447000 2006-01-13,34.19,34.85,33.22,34.13,23464100 2006-01-17,32.46,33.12,32.15,32.86,21863400 2006-01-18,32.6,34.38,32.33,34.15,31482900 2006-01-19,38.14,38.4,36.5,37.13,44666700 2006-01-20,36.6,36.8,35.25,35.7,26462900 2006-01-23,35.85,36.3,34.67,35.47,12232300 2006-01-24,35.61,36.79,35.17,36.77,27093100 2006-01-25,37.2,38.38,36.82,38.38,19561300 2006-01-26,38.82,40.64,38.76,40.41,31652700 2006-01-27,40.64,40.79,39.36,39.85,14212800 2006-01-30,39.62,41.65,39.61,41.4,14339500 2006-01-31,41.05,42.01,40.49,41.86,15404400 2006-02-01,41.3,42.18,40.52,42.1,15269900 2006-02-02,41.98,42.42,40.62,41.02,15356000 2006-02-03,41.06,41.1,39.44,39.54,16523500 2006-02-06,40.1,41.23,39.84,41.22,11608200 2006-02-07,41,41.27,40.05,41.01,11217700 2006-02-08,41.35,41.65,40.17,40.86,10414300 2006-02-09,41.1,42.09,39.91,40.06,12411600 2006-02-10,40.06,40.55,39.17,40.1,10458200 2006-02-13,39.88,39.9,38.65,38.96,10930400 2006-02-14,39.3,40.31,38.32,40.22,14074500 2006-02-15,40,40.47,39.5,40.24,9022900 2006-02-16,40.59,41.82,40.25,41.74,11566600 2006-02-17,40,41.06,39.73,40.33,21318000 2006-02-21,40.58,41.1,39.92,40.05,13909200 2006-02-22,39.95,40.99,39.37,40.8,13356600 2006-02-23,40.51,41.2,40.3,40.39,11890700 2006-02-24,40.65,40.99,40.09,40.54,8326100 2006-02-27,40.7,41.15,40.57,40.62,6902800 2006-02-28,40.79,40.9,38.62,38.67,18214100 2006-03-01,39,40.37,39,40.07,14503600 2006-03-02,40.7,41.34,40.35,41.33,14313600 2006-03-03,41.76,42.7,39.04,39.51,38653000 2006-03-06,39.9,40.25,38.43,39.39,18725300 2006-03-07,39.29,39.58,38.16,38.27,15665800 2006-03-08,37.88,37.89,36.11,37.12,23824100 2006-03-09,37.12,37.82,36.19,36.21,14342700 2006-03-10,36,37.42,35.6,36.63,17858400 2006-03-13,35.5,36,33.76,34,33833300 2006-03-14,33.7,35.09,32.59,34.99,42287700 2006-03-15,35.17,35.59,34.22,35.12,22679900 2006-03-16,35.5,35.63,33.99,34.08,13235700 2006-03-17,34.01,34.54,33,33.95,17731600 2006-03-20,33.94,34.57,33.72,34.15,10169100 2006-03-21,34.29,38,33.84,34.44,14899900 2006-03-22,33.9,34.71,33.52,34.37,21164700 2006-03-23,35.05,36.13,34.74,34.75,22802900 2006-03-24,34.9,36.16,34.75,36.13,11716600 2006-03-27,35.96,36.08,35.18,35.33,12037000 2006-03-28,35.25,35.25,33.6,34.09,15491100 2006-03-29,34.25,34.65,33.5,34.29,21575700 2006-03-30,34.2,34.35,33.55,33.59,13782800 2006-03-31,33.6,33.95,32.95,33.16,13438600 2006-04-03,32.2,33.6,32.17,33.18,21447800 2006-04-04,33.35,34.05,33.08,33.43,14139900 2006-04-05,33.75,34.85,33.61,34.78,12990600 2006-04-06,34.78,35.4,34.1,34.7,13343000 2006-04-07,34.97,35.09,33.66,33.69,11273300 2006-04-10,33.62,34.6,33.5,34.57,12259500 2006-04-11,34.92,35.02,34.12,34.35,9594300 2006-04-12,34.7,35.75,34.44,35.42,23797000 2006-04-13,33.82,33.82,31.61,31.8,60695500 2006-04-17,31.94,32,29.97,30.6,31504700 2006-04-18,30.67,31.5,30.42,31.23,22087000 2006-04-19,31.39,32.24,31.14,31.54,20962800 2006-04-20,31.54,31.95,31.05,31.38,16657400 2006-04-21,31.65,31.98,31.41,31.73,12798700 2006-04-24,31.9,32.9,31.41,32.81,13871400 2006-04-25,32.81,33.65,32.63,33.41,14066100 2006-04-26,33.5,33.76,32.57,32.8,10756300 2006-04-27,32.6,33.21,32.15,32.8,11516100 2006-04-28,32.55,32.67,32,32.35,10383000 2006-05-01,32.52,32.69,31.78,31.79,7324600 2006-05-02,31.83,32.74,31.83,32.62,8102100 2006-05-03,32.6,33.36,32.52,33.27,8894400 2006-05-04,33.46,33.97,33.22,33.95,7736600 2006-05-05,34.37,34.5,33.62,34.43,8383400 2006-05-08,34.05,34.42,33.9,33.95,5855300 2006-05-09,33.69,34.28,33.3,34.16,9071500 2006-05-10,33.95,33.98,32.82,32.83,12255600 2006-05-11,33.1,33.1,31.25,31.49,17159500 2006-05-12,31.7,32.32,31.25,31.66,14344800 2006-05-15,31.6,32.39,30.67,31.12,11943300 2006-05-16,30.9,30.96,29.68,30.81,17896900 2006-05-17,30.9,31.49,30.69,30.77,12470500 2006-05-18,30.94,31.41,30.45,31.35,22414200 2006-05-19,34.24,34.96,33.56,34.95,48483000 2006-05-22,34.45,34.75,32.44,33.18,22682300 2006-05-23,33.72,34,31.74,31.79,16107400 2006-05-24,31.9,32.86,30.58,31.18,20658200 2006-05-25,31.51,31.51,30.25,30.97,19426200 2006-05-26,31.19,31.95,30.8,31.63,9685800 2006-05-30,31.39,31.55,30.31,30.48,11391200 2006-05-31,30.95,31.23,30.41,30.89,10147400 2006-06-01,31.05,31.43,30.45,31.39,14432900 2006-06-02,31.52,31.92,29.95,30.1,21141300 2006-06-05,30.05,30.14,29.01,29.06,17044100 2006-06-06,29.1,29.35,28.58,28.95,18029200 2006-06-07,28.94,29.33,27.92,28,17347900 2006-06-08,27.37,27.7,26.23,27.03,30616800 2006-06-09,27.4,28.03,26.65,26.75,14963400 2006-06-12,26.8,26.97,25.6,25.68,14338600 2006-06-13,25.46,26.3,24.37,24.44,23830500 2006-06-14,24.98,25.72,24.6,25.11,24130900 2006-06-15,25.4,26.3,25.35,26.11,14066800 2006-06-16,26.11,26.38,25.5,25.64,11792200 2006-06-19,25.85,26.02,24.9,24.95,10913500 2006-06-20,24.9,25.3,24.62,24.87,10456000 2006-06-21,24.86,25.9,24.75,25.42,12163000 2006-06-22,25.41,25.89,25.06,25.37,11206100 2006-06-23,25.75,25.79,25.13,25.14,9196300 2006-06-26,25.3,25.38,24.37,24.66,11919200 2006-06-27,24.66,24.66,23.46,24.26,19710600 2006-06-28,24.33,24.46,23.7,23.89,12005600 2006-06-29,24.1,24.88,23.86,24.81,11121900 2006-06-30,24.99,24.99,24.16,24.42,9424200 2006-07-03,24.48,24.72,24.24,24.6,4734200 2006-07-05,24.31,24.43,23.83,23.88,11421100 2006-07-06,24.07,24.39,23.66,23.83,12580100 2006-07-07,22.81,23.8,22.45,23.56,28901600 2006-07-10,23.71,23.91,22.33,22.51,15439900 2006-07-11,22.35,23.08,22.02,22.98,14511200 2006-07-12,22.9,23.08,22.45,22.84,17803600 2006-07-13,22.73,23.24,22.1,22.13,18826700 2006-07-14,22.08,22.3,21.23,21.6,13543000 2006-07-17,21.35,21.78,20.79,20.92,15542500 2006-07-18,20.71,21.19,20.08,20.55,16553700 2006-07-19,20.78,21.66,20.38,21.46,18270200 2006-07-20,21.9,22.1,21.16,21.65,30868400 2006-07-21,19.78,19.8,18.23,18.26,41166700 2006-07-24,17.62,17.73,16.9,17.39,57333000 2006-07-25,17.48,18.05,17.18,17.81,27126700 2006-07-26,17.88,18.5,17.57,18.25,19994300 2006-07-27,18.3,18.62,18.01,18.06,19491600 2006-07-28,18,19.1,17.88,19.06,20620000 2006-07-31,19.28,19.65,19.05,19.39,17236500 2006-08-01,19.65,19.73,18.84,19.1,21488400 2006-08-02,19.26,20.03,19.26,19.6,17210000 2006-08-03,19.46,20.74,19.44,20.45,20861100 2006-08-04,20.88,21.2,20.12,20.47,20465400 2006-08-07,20.28,20.85,20.1,20.22,13925800 2006-08-08,20.28,20.68,19.95,20.12,15631300 2006-08-09,20.5,20.59,19.75,19.85,15230900 2006-08-10,19.77,20.19,19.6,20.01,10853700 2006-08-11,19.93,20,19.37,19.78,12434500 2006-08-14,19.93,20.34,19.59,19.87,14512200 2006-08-15,20.35,20.93,20.18,20.87,16232500 2006-08-16,21.25,22.68,20.89,22.57,24642100 2006-08-17,23.16,24.76,23.11,24.2,49226900 2006-08-18,23.49,24.16,22.52,23.93,36261400 2006-08-21,23.67,23.71,23.29,23.4,16739000 2006-08-22,23.9,25.22,23.5,24.88,39572000 2006-08-23,25.19,25.72,24.75,24.9,23503300 2006-08-24,25.2,25.31,24.61,24.76,15488000 2006-08-25,24.69,24.96,24.32,24.56,11912000 2006-08-28,24.54,24.84,23.85,23.92,17489300 2006-08-29,23.95,24.44,23.7,24.4,17409200 2006-08-30,24.54,25.16,24.45,25.03,14562000 2006-08-31,25.21,25.25,24.68,24.99,11130700 2006-09-01,25.25,25.25,24.51,24.66,11208100 2006-09-05,25.2,26.23,24.84,26.22,22176800 2006-09-06,25.85,26.14,24.51,24.53,20624900 2006-09-07,23.89,25.01,23.72,24.59,31459100 2006-09-08,24.76,25.82,24.65,25.8,24531600 2006-09-11,25.48,26.07,25.36,25.66,18254500 2006-09-12,26.07,26.67,25.8,26.48,23307500 2006-09-13,26.58,27.42,26.39,27.15,23290000 2006-09-14,26.67,27.37,26.64,27.02,14117100 2006-09-15,27.41,27.65,26.52,26.53,18178900 2006-09-18,26.58,27.51,26.52,27.32,16672000 2006-09-19,27.25,27.32,26.41,26.93,14327900 2006-09-20,27.22,27.56,27.05,27.38,13185200 2006-09-21,27.58,27.9,26.84,26.98,16551200 2006-09-22,26.8,26.83,25.64,26.21,24654900 2006-09-25,26.4,27.17,25.74,26.77,22637700 2006-09-26,26.6,26.81,25.65,25.99,25067600 2006-09-27,25.85,26.51,25.27,25.32,26503800 2006-09-28,25.06,25.3,24.66,25.07,21493200 2006-09-29,25.33,25.5,24.78,24.85,12656100 2006-10-02,24.67,25.05,24.4,24.81,17814600 2006-10-03,24.5,24.51,23.79,24.13,18951300 2006-10-04,24.1,25.1,23.95,25.03,17855600 2006-10-05,24.8,25.24,24.6,25.11,17183800 2006-10-06,24.66,24.8,23.96,24.01,17272100 2006-10-09,24.25,24.62,22.95,23,34044900 2006-10-10,23.21,23.73,22.87,23.14,27693100 2006-10-11,23.08,24.56,22.87,24.27,29285500 2006-10-12,24.45,24.72,24.04,24.69,19323600 2006-10-13,24.57,25.4,24.57,25.23,19335500 2006-10-16,25.35,25.69,25.14,25.38,17730700 2006-10-17,24.82,24.9,24.07,24.48,22466800 2006-10-18,24.8,25.16,24.08,24.23,39452300 2006-10-19,21.99,22,20.91,21.01,96507200 2006-10-20,21.18,21.18,20,20.12,51457200 2006-10-23,20.22,20.87,20.15,20.24,34188400 2006-10-24,20.48,20.64,20.28,20.32,37444800 2006-10-25,20.35,20.93,20.35,20.83,30043400 2006-10-26,21.25,21.68,21,21.5,33018400 2006-10-27,21.35,21.79,20.74,20.86,28043800 2006-10-30,20.96,21.5,20.82,21.32,19892900 2006-10-31,21.32,21.57,20.95,21.27,17528900 2006-11-01,21.24,21.34,20.67,20.73,22851500 2006-11-02,20.62,21.06,20.56,20.85,16688500 2006-11-03,20.95,21.09,20.81,20.88,16950500 2006-11-06,21.12,21.48,21.06,21.39,17919800 2006-11-07,21.4,21.98,21.4,21.56,18653100 2006-11-08,21.38,21.5,20.84,21.25,20591700 2006-11-09,21.54,21.6,20.8,20.89,21058800 2006-11-10,20.83,21.16,20.82,21.07,12229300 2006-11-13,21.06,21.37,21.01,21.2,16912900 2006-11-14,21.05,21.41,20.79,21.34,23648800 2006-11-15,21.47,21.92,21.35,21.71,25083900 2006-11-16,21.9,21.95,21.38,21.74,17885800 2006-11-17,21.51,21.7,21.31,21.45,14548500 2006-11-20,21.42,21.56,21.21,21.41,15981700 2006-11-21,21.41,21.65,21.05,21.24,19986100 2006-11-22,21.55,21.85,21.3,21.77,15593800 2006-11-24,21.58,21.97,21.54,21.8,5403400 2006-11-27,21.72,22.33,21.62,21.83,24452800 2006-11-28,21.85,22.09,21.61,21.93,15005000 2006-11-29,22.15,22.19,21.33,21.41,21196200 2006-11-30,21.53,21.94,21.12,21.57,23742300 2006-12-01,21.3,21.53,20.41,20.69,32263500 2006-12-04,21,21.33,20.65,21.04,17967300 2006-12-05,21.04,21.49,21.04,21.34,16576600 2006-12-06,21.18,21.59,21.07,21.53,17029000 2006-12-07,21.53,21.73,21.03,21.05,17504800 2006-12-08,21.01,21.15,20.69,20.93,19121800 2006-12-11,21.02,21.09,20.61,20.69,15459800 2006-12-12,20.62,20.79,20.37,20.47,16102900 2006-12-13,20.58,20.74,19.9,20.17,27821400 2006-12-14,20.22,22.8,20.22,22.71,76051600 2006-12-15,22.95,23,22.02,22.12,34429800 2006-12-18,22.05,22.21,21.72,21.97,23697000 2006-12-19,21.83,22.01,21.6,21.64,19380800 2006-12-20,21.61,21.99,21.61,21.85,11261900 2006-12-21,21.97,22,20.91,20.95,22364700 2006-12-22,21,21.2,20.68,20.77,10437200 2006-12-26,20.89,20.89,20.45,20.6,7164300 2006-12-27,20.61,20.84,20.5,20.71,9842800 2006-12-28,20.56,20.75,20.52,20.57,7942600 2006-12-29,20.5,20.73,20.3,20.35,11462200 2007-01-03,20.08,20.4,19.35,19.52,28107900 2007-01-04,19.66,19.86,19.32,19.79,23380300 2007-01-05,19.54,19.91,19.54,19.71,15772600 2007-01-08,19.71,19.86,19.25,19.47,15814600 2007-01-09,19.45,19.71,19.37,19.65,14098100 2007-01-10,19.64,20.02,19.5,20.01,19779800 2007-01-11,19.8,20.63,19.8,20.18,22469800 2007-01-12,18.63,18.77,17.62,18.26,122841504 2007-01-16,18.15,18.35,17.95,18.13,36731100 2007-01-17,17.9,18.28,17.9,18.2,21396200 2007-01-18,18.07,18.18,17.76,17.92,21703700 2007-01-19,17.81,17.98,17.66,17.73,22764300 2007-01-22,17.59,17.64,17.26,17.53,24366500 2007-01-23,17.6,17.7,17.37,17.51,24089900 2007-01-24,16.24,16.45,15.93,16.03,74621000 2007-01-25,16.14,16.41,16,16.05,30662100 2007-01-26,16.07,16.27,16.01,16.22,28338400 2007-01-29,16.21,16.23,15.85,15.95,30038000 2007-01-30,16,16,15.65,15.79,20399100 2007-01-31,15.83,15.89,15.52,15.55,30171700 2007-02-01,15.65,15.85,15.57,15.77,23446400 2007-02-02,15.9,15.91,15.66,15.69,20216200 2007-02-05,15.74,15.8,15.52,15.6,18451500 2007-02-06,15.62,15.67,15.13,15.32,31870600 2007-02-07,15.39,15.55,15.36,15.5,17258300 2007-02-08,15.4,15.46,15.11,15.13,24669400 2007-02-09,15.22,15.26,14.8,14.9,30648700 2007-02-12,14.96,15.01,14.66,14.69,20403660 2007-02-13,14.75,14.86,14.47,14.6,17823394 2007-02-14,14.65,15.13,14.61,14.95,31905856 2007-02-15,15.01,15.02,14.75,14.83,15885700 2007-02-16,14.8,15,14.7,14.94,15949600 2007-02-20,14.93,15.01,14.7,14.92,21955500 2007-02-21,14.83,14.85,14.52,14.56,23985200 2007-02-22,14.66,14.7,14.43,14.54,26770750 2007-02-23,14.59,14.76,14.59,14.69,22884800 2007-02-26,14.83,15.73,14.8,15.68,65831416 2007-02-27,15.35,15.44,14.86,15.08,43335900 2007-02-28,15.3,15.3,14.96,15.07,32806000 2007-03-01,14.76,14.98,14.76,14.79,25730808 2007-03-02,14.69,14.74,14.13,14.18,49775200 2007-03-05,13.6,14,13.53,13.95,32149664 2007-03-06,14.18,14.35,14.02,14.09,17971100 2007-03-07,14.02,14.22,13.9,14.1,21556700 2007-03-08,14.2,14.27,13.96,14.19,21137184 2007-03-09,14.26,14.33,14.13,14.2,19109314 2007-03-12,14.09,14.27,14.04,14.17,14612200 2007-03-13,14.04,14.12,13.76,13.94,23147072 2007-03-14,13.82,14.17,13.7,14.13,25333460 2007-03-15,14.09,14.23,13.92,13.93,14535850 2007-03-16,14,14.16,13.84,14.01,20088430 2007-03-19,14.01,14.01,13.66,13.72,16415839 2007-03-20,13.7,13.74,13.36,13.41,25380550 2007-03-21,13.45,14.05,13.37,13.6,49060252 2007-03-22,13.65,13.76,13.31,13.35,28467468 2007-03-23,13.35,13.62,13.35,13.5,14157751 2007-03-26,13.5,13.73,13.41,13.55,14063100 2007-03-27,13.56,13.66,13.47,13.5,13301600 2007-03-28,13.45,13.5,13.38,13.38,17908500 2007-03-29,13.45,13.46,12.96,13.08,28352744 2007-03-30,13.09,13.18,12.97,13.06,18147600 2007-04-02,13.08,13.09,12.81,12.83,16599536 2007-04-03,12.86,13,12.71,12.9,18172850 2007-04-04,12.81,12.87,12.67,12.71,15527555 2007-04-05,12.68,12.87,12.6,12.86,13954413 2007-04-09,13.4,13.61,13.13,13.35,52557816 2007-04-10,13.41,13.54,13.2,13.27,31495156 2007-04-11,13.26,13.38,13.15,13.19,26198288 2007-04-12,13.25,13.69,13.24,13.66,30963882 2007-04-13,13.78,13.79,13.35,13.57,29146792 2007-04-16,13.6,13.65,13.36,13.52,22928284 2007-04-17,13.48,13.62,13.41,13.47,15404716 2007-04-18,13.42,14.13,13.41,13.91,36449936 2007-04-19,13.91,14.66,13.87,14.28,55384092 2007-04-20,14.57,14.75,13.68,14.16,51059712 2007-04-23,14.03,14.23,13.97,14.04,26903038 2007-04-24,13.76,14.66,13.6,14.57,137841520 2007-04-25,14.59,14.73,14.4,14.65,38742680 2007-04-26,14.7,14.7,14.38,14.5,25732944 2007-04-27,14.33,14.45,14.21,14.32,23396048 2007-04-30,14.27,14.28,13.81,13.82,20952470 2007-05-01,13.86,13.96,13.45,13.5,27744140 2007-05-02,13.62,13.74,13.35,13.63,31599468 2007-05-03,13.93,14.06,13.65,13.69,23650568 2007-05-04,13.79,13.8,13.48,13.53,15280676 2007-05-07,13.58,13.65,13.27,13.28,20101702 2007-05-08,13.27,13.3,13,13.18,25046756 2007-05-09,13.11,13.59,13.03,13.57,24982938 2007-05-10,13.48,14.14,13.42,14.05,52887788 2007-05-11,14.16,14.69,14.1,14.68,43419604 2007-05-14,14.94,15.43,14.84,15.36,49408744 2007-05-15,15.55,15.75,15.26,15.4,41444528 2007-05-16,15.36,15.63,15.17,15.58,28041112 2007-05-17,15.62,15.95,15.4,15.43,29236214 2007-05-18,15.54,15.75,15.29,15.59,26432228 2007-05-21,15.63,15.77,15.39,15.43,24519696 2007-05-22,15.48,15.6,15.1,15.42,22968380 2007-05-23,15.31,15.46,15.16,15.21,17841588 2007-05-24,15.16,15.25,14.81,14.88,20676920 2007-05-25,15.01,15.03,14.59,14.76,22945944 2007-05-29,14.97,15,14.41,14.6,23393384 2007-05-30,14.36,14.48,14.22,14.37,19118436 2007-05-31,14.43,14.43,14.24,14.27,14027408 2007-06-01,14.3,14.62,14.27,14.31,17752380 2007-06-04,14.25,14.4,14.11,14.17,19525178 2007-06-05,14.07,14.15,13.84,13.98,25919700 2007-06-06,13.86,13.86,13.58,13.63,25617702 2007-06-07,13.56,14.02,13.56,13.68,34512724 2007-06-08,13.77,14.17,13.73,14.07,42601360 2007-06-11,14.12,14.25,13.82,13.91,22634914 2007-06-12,13.75,14.1,13.73,13.8,25684904 2007-06-13,13.86,14.05,13.75,13.96,20365196 2007-06-14,13.97,14.03,13.71,13.78,21391752 2007-06-15,13.85,13.95,13.53,13.63,24795052 2007-06-18,13.65,13.65,13.5,13.51,18449116 2007-06-19,13.48,13.63,13.28,13.57,24859972 2007-06-20,13.55,13.82,13.51,13.64,31036564 2007-06-21,13.89,14.88,13.83,14.72,57706964 2007-06-22,14.69,14.84,14.39,14.57,28412616 2007-06-25,14.68,14.75,14.2,14.28,21722678 2007-06-26,14.38,14.44,14.05,14.18,17507524 2007-06-27,14.09,14.64,14.07,14.58,25102402 2007-06-28,14.74,14.83,14.49,14.49,18194606 2007-06-29,14.57,14.61,14.26,14.3,21008382 2007-07-02,14.26,14.41,14.12,14.36,17224400 2007-07-03,14.38,14.49,14.24,14.36,7601734 2007-07-05,14.42,14.45,14.11,14.19,16610979 2007-07-06,14.24,14.48,14.18,14.39,20035424 2007-07-09,14.53,14.76,14.42,14.57,19783510 2007-07-10,14.5,14.65,14.42,14.43,18279836 2007-07-11,14.46,14.74,14.34,14.65,23991300 2007-07-12,14.85,15.4,14.65,15.36,40910648 2007-07-13,15.42,15.5,15.15,15.43,20534748 2007-07-16,15.45,15.94,15.4,15.72,32995220 2007-07-17,15.85,15.96,15.61,15.84,25691740 2007-07-18,15.45,15.66,15.02,15.46,39556684 2007-07-19,15.68,15.85,15.45,15.78,48139764 2007-07-20,16.15,16.19,15.41,15.5,42590144 2007-07-23,15.51,15.65,15.12,15.36,21790070 2007-07-24,15.23,15.41,15.05,15.21,30927284 2007-07-25,15.38,15.69,15.26,15.58,39433712 2007-07-26,15.44,15.61,14.33,14.73,56255668 2007-07-27,14.76,14.76,13.84,13.87,51078468 2007-07-30,14.02,14.08,13.56,13.79,28862140 2007-07-31,13.97,13.99,13.39,13.54,38819528 2007-08-01,13.48,13.63,13.03,13.41,28450040 2007-08-02,13.49,13.6,13.3,13.4,20601600 2007-08-03,13.36,13.43,12.85,12.85,25423898 2007-08-06,12.91,12.92,12.38,12.77,39625300 2007-08-07,12.66,12.8,12.38,12.63,27106800 2007-08-08,12.82,13.6,12.7,13.42,33963100 2007-08-09,12.9,13.36,12.86,13.08,61771500 2007-08-10,12.96,13.19,12.77,13.01,26462700 2007-08-13,13.22,13.22,12.76,12.84,21434800 2007-08-14,12.87,12.92,12.45,12.54,21858600 2007-08-15,12.45,12.54,11.85,11.95,30242620 2007-08-16,11.86,11.9,11.27,11.64,36538000 2007-08-17,12.04,12.17,11.71,11.89,28844900 2007-08-20,12.05,12.26,11.84,12.1,23965700 2007-08-21,12.1,12.26,12.07,12.17,13178302 2007-08-22,12.25,12.44,11.96,12.01,27524200 2007-08-23,11.98,12.24,11.82,12.06,22623900 2007-08-24,12.06,12.13,11.92,12.13,12583200 2007-08-27,12.08,12.25,11.95,11.98,14462539 2007-08-28,11.9,12.05,11.66,11.66,14791800 2007-08-29,11.76,12.32,11.73,12.3,24717900 2007-08-30,12.1,12.78,12.02,12.42,30283048 2007-08-31,12.72,13.04,12.56,13,27571100 2007-09-04,13.06,13.44,13.06,13.17,29007466 2007-09-05,13.15,13.23,12.75,12.9,18663300 2007-09-06,12.95,13.1,12.75,12.94,12036300 2007-09-07,12.75,12.81,12.55,12.61,13255501 2007-09-10,12.92,13.11,12.68,12.94,31978800 2007-09-11,13.06,13.09,12.86,12.97,20276550 2007-09-12,12.95,13.13,12.76,12.83,19093500 2007-09-13,12.91,12.92,12.65,12.73,14593060 2007-09-14,12.6,12.79,12.57,12.69,12685700 2007-09-17,12.85,12.96,12.7,12.84,14868759 2007-09-18,12.92,13.36,12.85,13.3,28626100 2007-09-19,13.41,13.53,13.01,13.1,28029484 2007-09-20,13.09,13.52,13.05,13.35,22608100 2007-09-21,13.43,13.48,13.19,13.24,15336800 2007-09-24,13.34,13.55,13.25,13.48,26931378 2007-09-25,13.4,13.9,13.34,13.81,20996098 2007-09-26,13.9,13.92,13.69,13.75,16222231 2007-09-27,13.76,13.77,13.22,13.28,28352220 2007-09-28,13.25,13.39,13.12,13.2,16132415 2007-10-01,13.25,13.45,13.15,13.23,18374300 2007-10-02,13.08,13.22,13,13.2,19151880 2007-10-03,12.97,13.29,12.8,13.23,31941180 2007-10-04,13.26,13.42,13.13,13.35,16104900 2007-10-05,13.41,13.9,13.37,13.63,21797356 2007-10-08,13.55,13.84,13.52,13.63,9863100 2007-10-09,13.67,13.82,13.5,13.79,15164400 2007-10-10,13.84,14.06,13.69,14.02,31967592 2007-10-11,14.1,14.23,13.62,13.8,28129500 2007-10-12,13.71,14.15,13.71,13.94,15871693 2007-10-15,13.9,14.06,13.81,13.98,13314000 2007-10-16,13.9,14.24,13.84,13.96,19891300 2007-10-17,14.37,14.47,13.98,14.11,23022420 2007-10-18,14.02,14.73,13.95,14.55,43760600 2007-10-19,14.49,14.5,13.62,13.8,45683200 2007-10-22,13.6,13.9,13.5,13.75,17900600 2007-10-23,13.83,13.85,13.52,13.73,14938900 2007-10-24,13.5,13.58,12.9,13.12,28084280 2007-10-25,13.22,13.22,12.55,12.75,22447900 2007-10-26,12.94,13.09,12.76,12.89,12883330 2007-10-29,12.98,13.15,12.86,12.88,9567700 2007-10-30,12.9,13.15,12.9,13,10555100 2007-10-31,13,13.14,12.95,13.08,10164100 2007-11-01,12.99,13.04,12.75,12.8,13239100 2007-11-02,12.96,13.22,12.68,13.17,14414744 2007-11-05,13.06,13.56,12.96,13.42,21879112 2007-11-06,13.58,13.8,13.34,13.43,18324032 2007-11-07,13.14,13.45,13,13.01,18289114 2007-11-08,13.04,13.39,12.05,12.51,28898068 2007-11-09,12.18,12.65,12.08,12.37,17228592 2007-11-12,12.32,12.43,11.92,11.95,17188136 2007-11-13,12.11,12.45,12.01,12.4,14464455 2007-11-14,12.45,12.57,12.22,12.28,16325495 2007-11-15,12.24,12.92,12.16,12.7,22400316 2007-11-16,12.89,13.27,12.35,12.64,28139638 2007-11-19,12.54,12.61,12.03,12.07,18317700 2007-11-20,12.17,12.25,11.18,11.28,43015476 2007-11-21,11.15,11.5,10.52,10.83,34572256 2007-11-23,11,11.02,10.6,10.78,10341720 2007-11-26,10.83,10.92,10.21,10.27,26667646 2007-11-27,10.35,10.36,9.8,10.15,37823760 2007-11-28,10.24,10.49,10.15,10.35,15003829 2007-11-29,10.34,10.39,10,10.14,50738044 2007-11-30,10.24,10.3,9.65,9.76,35610624 2007-12-03,9.82,9.9,9.62,9.66,23743744 2007-12-04,9.6,9.64,9.22,9.25,28659216 2007-12-05,9.27,9.49,8.83,8.91,70352968 2007-12-06,8.95,9.13,8.86,9.07,30085072 2007-12-07,9.08,9.08,8.79,9.05,27038036 2007-12-10,9.12,9.34,9.05,9.18,23857976 2007-12-11,9.26,9.53,9.04,9.07,39698024 2007-12-12,9.24,9.39,8.83,8.97,39008384 2007-12-13,8.91,9.01,8.42,8.84,45746996 2007-12-14,8.85,8.85,8.42,8.43,26723782 2007-12-17,8.4,8.42,7.93,7.95,29856660 2007-12-18,8.07,8.1,7.62,7.68,39253424 2007-12-19,7.7,8.04,7.54,7.98,45771780 2007-12-20,8.1,8.11,7.91,7.97,25319952 2007-12-21,8.04,8.05,7.66,7.79,26835510 2007-12-24,7.78,7.88,7.68,7.77,9193719 2007-12-26,7.81,7.88,7.68,7.77,12430795 2007-12-27,7.74,7.78,7.51,7.53,16467374 2007-12-28,7.55,7.58,7.3,7.32,18327332 2007-12-31,7.26,7.6,7.26,7.5,19624070 2008-01-02,7.4,7.4,7.02,7.14,46043928 2008-01-03,7.15,7.18,6.75,6.77,34769808 2008-01-04,6.64,6.64,6.1,6.25,51461920 2008-01-07,6.37,6.41,6.02,6.08,32100088 2008-01-08,6.18,6.38,5.97,6,37258920 2008-01-09,6.06,6.06,5.31,5.53,50970200 2008-01-10,5.52,6,5.42,5.96,55601372 2008-01-11,6.07,6.44,6.02,6.25,41430932 2008-01-14,6.48,6.54,6.25,6.41,30005580 2008-01-15,6.28,6.35,6.01,6.12,30295564 2008-01-16,5.89,6.91,5.8,6.57,52423188 2008-01-17,6.7,6.92,6.22,6.34,40244696 2008-01-18,6.85,7.15,6.8,7.07,60439776 2008-01-22,6.57,7.09,6.57,6.83,28496544 2008-01-23,6.65,7.59,6.6,7.56,45986832 2008-01-24,7.73,7.79,7.43,7.58,33565956 2008-01-25,7.66,7.78,7.07,7.15,29971028 2008-01-28,7.1,7.49,6.98,7.46,20426396 2008-01-29,7.49,7.65,7.25,7.61,20648620 2008-01-30,7.6,7.75,7.45,7.6,21501844 2008-01-31,7.5,7.69,7.38,7.59,21174860 2008-02-01,7.78,8.03,7.6,8,26264188 2008-02-04,8.07,8.08,7.8,7.92,16687868 2008-02-05,7.77,7.86,7.21,7.21,28496068 2008-02-06,7.38,7.38,6.68,6.74,29721272 2008-02-07,6.64,6.76,6.43,6.59,36179980 2008-02-08,6.58,6.63,6.22,6.34,30749820 2008-02-11,6.36,6.42,6.23,6.28,23918860 2008-02-12,6.4,6.61,6.31,6.41,25252760 2008-02-13,6.49,6.72,6.47,6.7,21777630 2008-02-14,6.78,6.93,6.52,6.53,20899976 2008-02-15,6.53,6.61,6.36,6.45,14206128 2008-02-19,6.64,6.74,6.49,6.5,16202461 2008-02-20,6.5,6.96,6.5,6.83,22680668 2008-02-21,6.88,7.18,6.88,6.96,26342924 2008-02-22,7.03,7.03,6.45,6.71,26496260 2008-02-25,6.64,6.99,6.64,6.97,17589724 2008-02-26,6.95,7.19,6.86,7.13,21404236 2008-02-27,7.05,7.48,6.97,7.28,19429864 2008-02-28,7.17,7.25,6.91,7.02,17265736 2008-02-29,6.98,7.34,6.97,7.21,27367236 2008-03-03,7.21,7.21,6.63,6.76,33100718 2008-03-04,6.66,6.78,6.38,6.76,31529562 2008-03-05,6.85,7.04,6.75,6.84,22641764 2008-03-06,6.85,6.85,6.45,6.49,21403030 2008-03-07,6.44,6.75,6.31,6.49,28817424 2008-03-10,6.6,6.6,6.13,6.16,19871968 2008-03-11,6.28,6.49,6.13,6.48,25509820 2008-03-12,6.49,6.65,6.31,6.43,19030912 2008-03-13,6.33,6.78,6.31,6.73,23734844 2008-03-14,6.83,6.83,6.35,6.38,25335948 2008-03-17,6.21,6.41,6.16,6.34,19284570 2008-03-18,6.43,6.54,6.27,6.39,21989092 2008-03-19,6.43,6.45,6.11,6.15,19805828 2008-03-20,6.15,6.22,6.07,6.11,25880308 2008-03-24,6.2,6.34,6.13,6.21,18015624 2008-03-25,6.29,6.34,6.15,6.3,16347052 2008-03-26,6.27,6.3,6.12,6.22,16274348 2008-03-27,6.33,6.33,6.16,6.16,11450630 2008-03-28,6.22,6.22,5.76,5.91,35744996 2008-03-31,5.82,6.02,5.78,5.89,18960440 2008-04-01,5.93,6.11,5.89,6.07,16201377 2008-04-02,6.08,6.37,6.08,6.19,30141060 2008-04-03,6.16,6.29,6.15,6.26,39532972 2008-04-04,6.24,6.33,6.16,6.23,21179974 2008-04-07,6.31,6.47,6.27,6.34,25979448 2008-04-08,6.11,6.18,5.95,6.03,61768280 2008-04-09,6.09,6.3,5.98,6.26,26884048 2008-04-10,6.26,6.48,6.23,6.27,21680180 2008-04-11,6.21,6.29,5.97,6.01,22144576 2008-04-14,6.06,6.09,5.83,5.86,19331192 2008-04-15,5.91,5.91,5.61,5.78,22707080 2008-04-16,5.93,6.17,5.83,6.07,26632784 2008-04-17,6.06,6.3,6,6.19,23771334 2008-04-18,6.38,6.39,5.98,6.11,34372696 2008-04-21,6.1,6.14,5.95,6.14,14601101 2008-04-22,6.14,6.14,5.93,5.96,14765611 2008-04-23,6.07,6.07,5.86,5.92,23283576 2008-04-24,5.94,6.13,5.83,6.03,20105696 2008-04-25,6.09,6.1,5.93,6.06,11080103 2008-04-28,6.06,6.11,6,6,7965026 2008-04-29,5.98,6.07,5.95,6.02,10695522 2008-04-30,6.04,6.07,5.93,5.96,14025070 2008-05-01,5.98,6.29,5.97,6.22,19591768 2008-05-02,6.28,6.34,6.09,6.16,16086701 2008-05-05,6.16,6.59,6.11,6.53,41526368 2008-05-06,6.45,7.41,6.44,7.12,75512344 2008-05-07,7.15,7.27,6.94,6.95,17041552 2008-05-08,6.99,7.24,6.67,6.93,30367830 2008-05-09,6.9,7.06,6.73,6.94,15496071 2008-05-12,6.97,7.3,6.97,7.16,24085652 2008-05-13,7.16,7.32,7.11,7.19,15152058 2008-05-14,7.26,7.42,7.1,7.16,24833856 2008-05-15,7.17,7.42,7.16,7.41,16954524 2008-05-16,7.48,7.48,7.17,7.26,18007936 2008-05-19,7.31,7.48,7.06,7.1,23527618 2008-05-20,7.07,7.23,7,7.12,18482812 2008-05-21,7.16,7.26,7.05,7.08,13445366 2008-05-22,7.16,7.19,7.01,7.07,11532768 2008-05-23,7.02,7.06,6.76,6.88,13377846 2008-05-27,6.91,7,6.79,6.92,13114645 2008-05-28,7.01,7.07,6.74,6.82,18158924 2008-05-29,6.82,6.9,6.75,6.77,12612809 2008-05-30,6.86,6.95,6.71,6.88,20839064 2008-06-02,6.88,6.88,6.74,6.8,10823405 2008-06-03,6.84,6.87,6.72,6.81,15573183 2008-06-04,6.85,7.3,6.81,7.19,33424026 2008-06-05,7.31,7.79,7.29,7.78,40465924 2008-06-06,7.69,7.7,7.42,7.43,29832512 2008-06-09,7.57,7.98,7.44,7.68,26736632 2008-06-10,7.58,7.65,7.38,7.43,23475604 2008-06-11,7.43,7.43,6.92,6.96,26578358 2008-06-12,7.09,7.36,7.09,7.14,22162300 2008-06-13,7.23,7.55,7.23,7.52,19393188 2008-06-16,7.47,7.77,7.41,7.71,18111952 2008-06-17,7.88,7.94,7.58,7.72,24980304 2008-06-18,7.66,7.7,7.27,7.29,22951482 2008-06-19,7.29,7.4,7.02,7.33,20543316 2008-06-20,7.24,7.25,6.96,6.99,22391152 2008-06-23,7.11,7.17,6.51,6.55,29664158 2008-06-24,6.48,6.49,6.22,6.24,37491904 2008-06-25,6.36,6.58,6.33,6.43,26961298 2008-06-26,6.33,6.33,6,6.13,29119188 2008-06-27,6.15,6.22,5.85,5.95,23576794 2008-06-30,6.01,6.04,5.67,5.83,27346646 2008-07-01,5.71,5.82,5.4,5.65,32866040 2008-07-02,5.77,5.84,5.42,5.44,24019260 2008-07-03,5.48,5.55,5.01,5.3,24327036 2008-07-07,5.47,5.67,5.22,5.38,25813080 2008-07-08,5.38,5.54,5.29,5.53,29246652 2008-07-09,5.55,5.59,5.01,5.06,35707640 2008-07-10,5.11,5.12,4.75,4.96,45737748 2008-07-11,4.75,4.93,4.6,4.84,29950200 2008-07-14,4.93,4.95,4.72,4.82,22364038 2008-07-15,4.68,4.88,4.53,4.72,26933296 2008-07-16,4.9,5.09,4.68,5.06,24058892 2008-07-17,5.24,5.32,4.82,5.3,35851640 2008-07-18,4.9,5,4.58,4.65,58875224 2008-07-21,4.75,4.75,4.56,4.59,23266030 2008-07-22,4.5,4.59,4.32,4.41,15653833 2008-07-23,4.45,4.69,4.44,4.67,22644992 2008-07-24,4.67,4.73,4.33,4.37,14657042 2008-07-25,4.42,4.44,4.27,4.36,14936017 2008-07-28,4.38,4.39,4.18,4.19,17154952 2008-07-29,4.2,4.25,4.11,4.21,18708192 2008-07-30,4.21,4.28,4.11,4.23,18956456 2008-07-31,4.18,4.37,4.13,4.21,14898338 2008-08-01,4.26,4.32,4.05,4.28,25927422 2008-08-04,4.31,4.52,4.29,4.48,15985794 2008-08-05,4.62,4.65,4.47,4.6,14190639 2008-08-06,4.62,4.8,4.48,4.8,14512977 2008-08-07,4.74,5.17,4.66,5.03,32592444 2008-08-08,5.19,5.26,5.05,5.13,22302874 2008-08-11,5.1,5.2,5.03,5.11,15647283 2008-08-12,5.2,5.35,5.12,5.21,30818324 2008-08-13,5.2,5.23,5,5.15,19106408 2008-08-14,5.15,5.37,5.14,5.3,18959496 2008-08-15,5.37,5.87,5.25,5.64,33366946 2008-08-18,5.7,5.91,5.58,5.91,36894624 2008-08-19,5.72,5.9,5.54,5.58,21226408 2008-08-20,5.58,5.85,5.52,5.7,20661724 2008-08-21,5.58,5.82,5.54,5.76,14838532 2008-08-22,5.88,6,5.7,5.81,16996684 2008-08-25,5.82,6.18,5.82,5.93,24523356 2008-08-26,5.98,6.02,5.87,5.93,17470838 2008-08-27,5.91,6.14,5.9,6.07,14543730 2008-08-28,6.14,6.25,6.1,6.25,11439060 2008-08-29,6.14,6.35,6.1,6.29,16255141 2008-09-02,6.37,6.47,6.15,6.34,25162400 2008-09-03,6.34,6.45,6.07,6.15,24979474 2008-09-04,6.12,6.18,5.77,5.84,24817168 2008-09-05,5.63,5.99,5.34,5.96,23030840 2008-09-08,6.23,6.3,5.93,6.07,19520924 2008-09-09,6.07,6.1,5.62,5.77,21394512 2008-09-10,5.82,5.88,5.61,5.78,15144307 2008-09-11,5.61,5.85,5.51,5.71,17954250 2008-09-12,5.7,5.84,5.61,5.75,22589768 2008-09-15,5.31,5.63,5.18,5.18,16309756 2008-09-16,4.96,5.27,4.8,5.26,24651968 2008-09-17,5.13,5.29,4.85,4.9,25824408 2008-09-18,4.98,5.39,4.8,5.3,30593440 2008-09-19,5.63,5.68,5.23,5.42,21878220 2008-09-22,5.4,5.42,4.96,4.99,14709192 2008-09-23,5.05,5.17,4.89,4.94,21575264 2008-09-24,5.03,5.05,4.85,4.88,13282740 2008-09-25,4.95,5.29,4.91,5.23,26062338 2008-09-26,5.01,5.21,4.96,5.16,19265012 2008-09-29,5,6,3,4.29,32190456 2008-09-30,4.49,5.25,4.22,5.25,18796332 2008-10-01,4.55,5,4.53,4.74,27326534 2008-10-02,4.6,4.85,4.13,4.14,24974600 2008-10-03,4.32,4.81,4.21,4.53,38159892 2008-10-06,4.26,4.36,4.01,4.23,26588988 2008-10-07,5.27,5.56,4.23,4.59,79672296 2008-10-08,4.45,4.74,3.99,4.05,46011260 2008-10-09,4.22,4.44,4.04,4.04,29008140 2008-10-10,3.85,4.3,3.51,3.81,32991884 2008-10-13,4.24,4.25,3.91,4.21,16120745 2008-10-14,4.5,4.52,4.15,4.27,27618528 2008-10-15,4.27,4.27,3.91,3.91,23151476 2008-10-16,4.01,4.23,3.65,4.12,28813336 2008-10-17,4.4,4.52,4.09,4.21,38904432 2008-10-20,4.25,4.31,4,4.11,22548436 2008-10-21,4.03,4.08,3.88,3.91,13694337 2008-10-22,3.86,3.91,3.59,3.62,15925102 2008-10-23,3.62,3.68,3.2,3.28,23857832 2008-10-24,2.91,3.19,2.78,3.03,25530702 2008-10-27,2.96,3.02,2.84,2.94,16610892 2008-10-28,3.13,3.14,2.65,2.84,24929968 2008-10-29,3,3.15,2.86,2.98,19947284 2008-10-30,3.2,3.59,3.15,3.56,24321516 2008-10-31,3.4,3.71,3.36,3.5,16620985 2008-11-03,3.59,3.87,3.54,3.61,17842466 2008-11-04,3.82,3.84,3.6,3.8,20861584 2008-11-05,3.68,3.79,3.54,3.55,13392182 2008-11-06,3.47,3.5,3.09,3.17,20665804 2008-11-07,3.25,3.41,3.06,3.16,15572154 2008-11-10,3.29,3.29,3.01,3.04,8325134 2008-11-11,3.01,3.06,2.83,2.96,10505899 2008-11-12,2.87,2.89,2.57,2.57,20506048 2008-11-13,2.71,2.75,2.3,2.7,28098836 2008-11-14,2.65,2.66,2.37,2.43,23601236 2008-11-17,2.47,2.65,2.47,2.5,14340050 2008-11-18,2.68,2.69,2.4,2.5,13290478 2008-11-19,2.51,2.54,2.11,2.12,17237426 2008-11-20,2.1,2.15,1.88,1.91,22716320 2008-11-21,1.99,2.02,1.62,1.82,22846244 2008-11-24,1.9,1.94,1.75,1.86,22655092 2008-11-25,1.92,1.96,1.78,1.8,16332472 2008-11-26,1.85,2.17,1.8,2.13,23954028 2008-11-28,2.2,2.37,2.15,2.36,8960181 2008-12-01,2.31,2.33,1.98,2,17175308 2008-12-02,2.1,2.15,1.96,2.03,13839538 2008-12-03,1.95,2.37,1.92,2.2,31253652 2008-12-04,2,2.35,1.92,2.08,32669180 2008-12-05,2.05,2.22,2,2.13,18829220 2008-12-08,2.25,2.3,2.02,2.1,22636640 2008-12-09,2.05,2.29,2.01,2.27,22850948 2008-12-10,2.27,2.3,2.19,2.2,11249339 2008-12-11,2.17,2.28,2.1,2.2,10983641 2008-12-12,2.11,2.32,2.05,2.28,14410211 2008-12-15,2.26,2.35,2.15,2.21,6393699 2008-12-16,2.28,2.28,2.15,2.25,10886628 2008-12-17,2.21,2.3,2.18,2.29,8320512 2008-12-18,2.26,2.34,2.2,2.23,12655965 2008-12-19,2.33,2.33,2.18,2.27,13515374 2008-12-22,2.26,2.26,1.93,2.02,16351854 2008-12-23,2.07,2.08,1.95,1.96,10135576 2008-12-24,1.98,2.03,1.97,1.99,2912312 2008-12-26,2.1,2.21,2.04,2.18,9514287 2008-12-29,2.26,2.27,2.06,2.1,10998001 2008-12-30,2.13,2.21,2.1,2.21,10259239 2008-12-31,2.2,2.2,2.11,2.16,10224007 2009-01-02,2.19,2.43,2.17,2.38,13832046 2009-01-05,2.37,2.68,2.35,2.67,19326620 2009-01-06,2.75,2.85,2.55,2.78,23847334 2009-01-07,2.72,2.72,2.55,2.66,14025170 2009-01-08,2.64,2.74,2.51,2.74,13373315 2009-01-09,2.79,2.83,2.63,2.69,9731303 2009-01-12,2.69,2.69,2.45,2.52,13084442 2009-01-13,2.42,2.47,2.3,2.38,21156214 2009-01-14,2.29,2.3,2.11,2.15,14821593 2009-01-15,2.15,2.3,2.05,2.26,16014697 2009-01-16,2.32,2.4,2.2,2.29,15178343 2009-01-20,2.23,2.29,2,2,12939571 2009-01-21,2.05,2.25,2.03,2.25,11911207 2009-01-22,2.15,2.18,1.97,2.02,21407288 2009-01-23,1.86,2.23,1.86,2.04,24003030 2009-01-26,2.08,2.14,2,2.01,15744721 2009-01-27,2.06,2.19,2.04,2.14,12898652 2009-01-28,2.23,2.45,2.17,2.35,19548354 2009-01-29,2.29,2.29,2.18,2.2,8277052 2009-01-30,2.22,2.29,2.16,2.19,11020692 2009-02-02,2.19,2.22,2.07,2.15,8107345 2009-02-03,2.16,2.23,2.11,2.21,8592114 2009-02-04,2.22,2.51,2.15,2.27,15475226 2009-02-05,2.26,2.44,2.21,2.36,17006760 2009-02-06,2.42,2.47,2.33,2.41,12613360 2009-02-09,2.41,2.41,2.33,2.36,9916567 2009-02-10,2.36,2.4,2,2.11,24514318 2009-02-11,2.16,2.21,2.09,2.15,11794952 2009-02-12,2.18,2.3,2.11,2.28,12085117 2009-02-13,2.3,2.46,2.25,2.42,15052317 2009-02-17,2.3,2.4,2.28,2.37,15592866 2009-02-18,2.35,2.5,2.12,2.2,18634100 2009-02-19,2.3,2.3,2.11,2.12,12271669 2009-02-20,2.07,2.13,2,2.03,12688380 2009-02-23,2.09,2.09,2.01,2.02,10435816 2009-02-24,2.05,2.18,2.02,2.12,12778103 2009-02-25,2.13,2.28,2.07,2.22,13086374 2009-02-26,2.26,2.28,2.09,2.09,11036881 2009-02-27,2.08,2.2,2.05,2.18,14341125 2009-03-02,2.13,2.21,2.01,2.01,15318064 2009-03-03,2.14,2.19,2.07,2.07,18589260 2009-03-04,2.15,2.33,2.14,2.3,21183216 2009-03-05,2.21,2.3,2.14,2.16,10503288 2009-03-06,2.19,2.22,2.09,2.14,9486181 2009-03-09,2.11,2.26,2.1,2.14,9490122 2009-03-10,2.21,2.35,2.19,2.32,14928471 2009-03-11,2.33,2.35,2.25,2.31,11985783 2009-03-12,2.3,2.44,2.27,2.4,14599489 2009-03-13,2.39,2.6,2.35,2.52,14897985 2009-03-16,2.51,2.72,2.44,2.48,22781368 2009-03-17,2.48,2.88,2.43,2.76,22842538 2009-03-18,2.76,2.97,2.73,2.97,14555540 2009-03-19,3.04,3.19,2.84,2.96,18552032 2009-03-20,2.97,3.1,2.67,2.67,17890308 2009-03-23,2.87,3.03,2.83,3.02,13724253 2009-03-24,2.96,3.2,2.88,3.14,19895404 2009-03-25,3.21,3.78,2.93,3.17,33615176 2009-03-26,3.3,3.59,3.21,3.56,24277188 2009-03-27,3.43,3.55,3.35,3.37,11206085 2009-03-30,3.2,3.29,3.1,3.19,12111571 2009-03-31,3.31,3.36,3.04,3.05,20773300 2009-04-01,2.98,3.21,2.92,3.02,31539530 2009-04-02,3.19,3.25,3.04,3.16,22516672 2009-04-03,3.13,3.43,3.07,3.43,16137939 2009-04-06,3.3,3.56,3.25,3.53,15233545 2009-04-07,3.41,3.49,3.39,3.44,11651124 2009-04-08,3.5,3.73,3.43,3.68,16869528 2009-04-09,3.78,3.92,3.68,3.75,19025260 2009-04-13,3.75,3.78,3.54,3.61,16011004 2009-04-14,3.59,3.85,3.53,3.63,14667628 2009-04-15,3.53,3.59,3.32,3.44,15596191 2009-04-16,3.52,3.6,3.47,3.57,10101047 2009-04-17,3.58,3.6,3.49,3.56,12223644 2009-04-20,3.43,3.45,3.26,3.31,10500541 2009-04-21,3.23,3.36,3.2,3.36,14181464 2009-04-22,3.2,3.45,3.17,3.33,23886048 2009-04-23,3.37,3.55,3.26,3.53,18621654 2009-04-24,3.55,3.75,3.48,3.51,18536744 2009-04-27,3.43,3.61,3.42,3.47,11960896 2009-04-28,3.47,3.55,3.35,3.41,12108754 2009-04-29,3.4,3.56,3.38,3.51,11537950 2009-04-30,3.55,3.73,3.53,3.61,18193734 2009-05-01,3.55,3.9,3.55,3.82,16233935 2009-05-04,3.9,4.3,3.83,4.26,21256392 2009-05-05,4.36,4.39,4.11,4.32,16369172 2009-05-06,4.45,4.45,4.12,4.31,15075631 2009-05-07,4.22,4.35,3.91,4.01,23369684 2009-05-08,4.12,4.15,3.84,3.93,14316080 2009-05-11,3.9,4.37,3.87,4.22,25214606 2009-05-12,4.41,4.5,4.13,4.35,29715904 2009-05-13,4.36,4.67,4.33,4.38,35464648 2009-05-14,4.35,4.57,4.07,4.24,33845504 2009-05-15,4.26,4.37,3.93,4.01,30087118 2009-05-18,4.19,4.25,4.06,4.14,19644634 2009-05-19,4.3,4.5,4.24,4.39,22936032 2009-05-20,4.57,4.76,4.44,4.5,25208562 2009-05-21,4.45,4.46,4.25,4.34,14477103 2009-05-22,4.43,4.43,4.25,4.26,8274297 2009-05-26,4.26,4.57,4.23,4.53,16077029 2009-05-27,4.57,4.8,4.55,4.71,21508080 2009-05-28,4.75,4.84,4.54,4.7,18365306 2009-05-29,4.71,4.78,4.38,4.54,24513076 2009-06-01,4.69,4.9,4.64,4.73,26601028 2009-06-02,4.68,4.7,4.55,4.56,24928567 2009-06-03,4.55,4.6,4.34,4.48,19079896 2009-06-04,4.57,4.74,4.54,4.65,19698055 2009-06-05,4.84,4.87,4.61,4.63,18769502 2009-06-08,4.58,4.67,4.5,4.61,12301033 2009-06-09,4.7,4.8,4.68,4.75,18762062 2009-06-10,4.81,4.86,4.7,4.82,18312910 2009-06-11,4.83,4.87,4.68,4.7,15839376 2009-06-12,4.75,4.79,4.33,4.47,39905753 2009-06-15,4.39,4.45,4.21,4.26,27451186 2009-06-16,4.3,4.35,4.1,4.13,27513389 2009-06-17,4.13,4.17,3.86,4.08,32790601 2009-06-18,4.03,4.07,3.81,3.85,29174172 2009-06-19,3.92,3.98,3.86,3.87,20840134 2009-06-22,3.84,3.86,3.61,3.62,21533232 2009-06-23,3.67,3.69,3.42,3.55,21374570 2009-06-24,3.63,3.78,3.6,3.66,19656663 2009-06-25,3.62,3.68,3.53,3.64,14538838 2009-06-26,3.69,3.71,3.62,3.62,16713232 2009-06-29,3.65,3.78,3.65,3.72,14883386 2009-06-30,3.77,3.98,3.74,3.87,24127251 2009-07-01,3.93,4.05,3.88,3.91,25967860 2009-07-02,3.84,3.89,3.76,3.78,13396370 2009-07-06,3.74,3.77,3.5,3.55,26785806 2009-07-07,3.63,3.63,3.35,3.43,20437323 2009-07-08,3.43,3.49,3.22,3.36,32692753 2009-07-09,3.43,3.56,3.38,3.48,19991063 2009-07-10,3.43,3.56,3.42,3.49,12988376 2009-07-13,3.53,3.6,3.36,3.56,15478027 2009-07-14,3.59,3.61,3.49,3.55,14395144 2009-07-15,3.8,3.97,3.8,3.86,35890722 2009-07-16,3.9,3.95,3.76,3.92,18713971 2009-07-17,3.95,4,3.89,4,15918475 2009-07-20,4.03,4.18,4,4.17,30637193 2009-07-21,4.25,4.25,3.95,4.08,47079570 2009-07-22,3.54,3.64,3.41,3.55,66550946 2009-07-23,3.54,3.6,3.49,3.59,26235345 2009-07-24,3.56,3.81,3.54,3.77,25206542 2009-07-27,3.82,3.84,3.71,3.8,15776632 2009-07-28,3.8,3.81,3.7,3.77,15661619 2009-07-29,3.77,3.79,3.65,3.71,18368014 2009-07-30,3.78,3.81,3.65,3.66,20784374 2009-07-31,3.66,3.73,3.65,3.66,14278007 2009-08-03,3.75,3.78,3.7,3.74,12824155 2009-08-04,3.72,3.85,3.68,3.76,20091203 2009-08-05,3.77,3.79,3.7,3.75,12121315 2009-08-06,3.75,3.79,3.66,3.71,11638203 2009-08-07,3.77,3.77,3.66,3.7,12255355 2009-08-10,3.71,3.71,3.65,3.68,10631799 2009-08-11,3.68,3.69,3.55,3.59,12645142 2009-08-12,3.6,3.63,3.56,3.59,13461233 2009-08-13,3.61,3.71,3.52,3.68,22040842 2009-08-14,3.66,3.76,3.59,3.69,23171589 2009-08-17,3.61,3.61,3.52,3.55,15691715 2009-08-18,3.55,3.58,3.49,3.56,23268940 2009-08-19,3.49,3.53,3.47,3.52,10909468 2009-08-20,3.53,3.55,3.49,3.52,6528869 2009-08-21,3.53,3.71,3.51,3.7,20128292 2009-08-24,3.93,4.1,3.88,4,49170206 2009-08-25,4.13,4.14,4.02,4.02,28046753 2009-08-26,4.03,4.08,4,4.06,20669034 2009-08-27,4.04,4.26,4,4.23,26079728 2009-08-28,4.45,4.55,4.3,4.47,41922909 2009-08-31,4.32,4.38,4.23,4.36,22115052 2009-09-01,4.36,4.57,4.18,4.22,32570371 2009-09-02,4.19,4.33,4.13,4.28,18990768 2009-09-03,4.39,4.56,4.35,4.53,33173445 2009-09-04,4.55,4.56,4.38,4.53,19618138 2009-09-08,4.6,5.24,4.57,5.19,73288376 2009-09-09,5.15,5.3,5,5.2,44375368 2009-09-10,5.29,5.45,5.2,5.38,39061145 2009-09-11,5.49,5.75,5.45,5.68,48450208 2009-09-14,5.62,5.78,5.51,5.72,27529329 2009-09-15,5.77,5.94,5.72,5.88,26727929 2009-09-16,5.85,5.87,5.57,5.69,43023443 2009-09-17,5.69,5.78,5.55,5.67,38144114 2009-09-18,5.74,5.75,5.43,5.7,34234697 2009-09-21,5.57,5.89,5.56,5.81,26253769 2009-09-22,5.91,6.3,5.84,6.08,39945741 2009-09-23,6.18,6.28,6,6.02,34427197 2009-09-24,6.06,6.09,5.57,5.66,36253302 2009-09-25,5.52,5.83,5.51,5.83,29799607 2009-09-28,5.87,6.06,5.79,5.94,20210123 2009-09-29,5.85,6.1,5.72,5.78,31039484 2009-09-30,5.8,5.85,5.59,5.66,37529903 2009-10-01,5.62,5.65,5.27,5.39,42687718 2009-10-02,5.22,5.45,5.05,5.31,31799767 2009-10-05,5.15,5.63,5.12,5.54,29205743 2009-10-06,5.67,5.78,5.53,5.64,21868911 2009-10-07,5.66,5.69,5.52,5.54,16855483 2009-10-08,5.58,5.67,5.46,5.51,20260166 2009-10-09,5.51,5.9,5.51,5.88,27308893 2009-10-12,6.13,6.29,6.08,6.14,38496055 2009-10-13,6.21,6.22,6.06,6.08,29487177 2009-10-14,6.31,6.36,6.16,6.25,32130454 2009-10-15,6.21,6.23,6.05,6.19,37275241 2009-10-16,5.89,5.94,5.65,5.74,62152663 2009-10-19,5.78,5.89,5.68,5.87,20515105 2009-10-20,5.94,6.18,5.92,5.98,35573426 2009-10-21,5.89,6.07,5.7,5.77,27026802 2009-10-22,5.76,5.87,5.61,5.83,21165386 2009-10-23,5.93,5.93,5.52,5.6,26643510 2009-10-26,5.62,5.71,5.34,5.42,26798251 2009-10-27,5.42,5.47,5.07,5.15,31036018 2009-10-28,4.98,5.02,4.75,4.85,30659654 2009-10-29,4.95,5.1,4.9,4.93,27182445 2009-10-30,4.98,4.98,4.55,4.6,31592779 2009-11-02,4.68,4.78,4.44,4.6,23819914 2009-11-03,4.49,4.65,4.33,4.64,23034728 2009-11-04,4.71,4.88,4.67,4.69,25192303 2009-11-05,4.81,4.86,4.72,4.83,14631058 2009-11-06,4.84,5.05,4.79,5.04,20914315 2009-11-09,5.12,5.24,5.1,5.21,15786957 2009-11-10,5.2,5.31,5.07,5.14,16253652 2009-11-11,5.23,5.35,5.2,5.32,24474638 2009-11-12,6.64,6.73,6.35,6.48,163011174 2009-11-13,6.26,6.56,6.17,6.53,68089059 2009-11-16,6.56,6.7,6.32,6.43,48783799 2009-11-17,6.37,6.64,6.35,6.62,26731553 2009-11-18,6.71,7.33,6.7,7.32,79097876 2009-11-19,7.2,7.3,6.78,7.05,65837158 2009-11-20,6.9,6.99,6.8,6.95,28181406 2009-11-23,7.03,7.15,6.94,7,29233740 2009-11-24,7.01,7.07,6.83,6.95,18549168 2009-11-25,7.01,7.12,6.97,7.11,16360830 2009-11-27,6.69,7,6.68,6.85,16185078 2009-11-30,6.9,7.01,6.78,7.01,19358390 2009-12-01,7.11,7.25,7.01,7.2,23136364 2009-12-02,7.21,7.5,7.21,7.3,26884865 2009-12-03,7.37,8.23,7.36,8.03,68998928 2009-12-04,8.09,8.25,7.65,7.86,43837326 2009-12-07,8.25,8.61,8.23,8.52,45590892 2009-12-08,8.43,8.81,8.34,8.67,41600087 2009-12-09,8.81,8.87,8.55,8.71,30300030 2009-12-10,8.82,8.9,8.57,8.58,25950766 2009-12-11,8.61,8.69,8.43,8.64,20035719 2009-12-14,8.81,8.84,8.58,8.68,24212764 2009-12-15,8.65,9.08,8.57,8.82,30503996 2009-12-16,9.14,9.39,8.82,9.15,43159364 2009-12-17,9.03,9.3,9,9.12,19926541 2009-12-18,9,9.12,8.93,9.05,15931913 2009-12-21,9.09,9.59,9.01,9.53,30412619 2009-12-22,9.55,9.76,9.29,9.43,26185639 2009-12-23,9.45,9.69,9.42,9.67,19547363 2009-12-24,9.79,9.95,9.77,9.91,11331966 2009-12-28,9.97,10.04,9.71,9.83,17264963 2009-12-29,9.81,9.91,9.44,9.75,20977376 2009-12-30,9.63,9.83,9.58,9.72,14400484 2009-12-31,9.74,9.77,9.62,9.68,9396454 2010-01-04,9.79,9.9,9.68,9.7,18719212 2010-01-05,9.7,9.9,9.68,9.71,22108096 2010-01-06,9.68,9.76,9.55,9.57,18640615 2010-01-07,9.51,9.55,9.18,9.47,26793493 2010-01-08,9.37,9.47,9.29,9.43,13752152 2010-01-11,9.38,9.44,9.08,9.14,23615685 2010-01-12,8.89,8.92,8.52,8.65,33380051 2010-01-13,8.71,9.2,8.55,9.15,32711315 2010-01-14,9.18,9.26,8.92,9,22455048 2010-01-15,9.13,9.19,8.8,8.84,34323398 2010-01-19,8.84,9.21,8.84,9.01,24841832 2010-01-20,8.98,9,8.76,8.87,22788114 2010-01-21,9.01,9.1,8.77,8.99,37676254 2010-01-22,8.55,8.56,7.82,7.88,69077954 2010-01-25,8.01,8.14,7.93,8.07,20548758 2010-01-26,8.03,8.19,7.93,8.09,20930524 2010-01-27,8.03,8.22,7.91,8.19,26824322 2010-01-28,8.24,8.25,7.71,7.88,32068067 2010-01-29,8.01,8.1,7.3,7.46,37391060 2010-02-01,7.61,7.98,7.53,7.98,25438731 2010-02-02,7.73,7.96,7.72,7.91,21106158 2010-02-03,7.83,7.96,7.76,7.81,14521659 2010-02-04,7.64,7.65,7.1,7.19,33124269 2010-02-05,7.13,7.37,6.98,7.35,28773245 2010-02-08,7.38,7.62,7.28,7.42,24288751 2010-02-09,7.59,7.64,7.42,7.54,19962882 2010-02-10,7.47,7.71,7.45,7.64,17268434 2010-02-11,7.67,7.9,7.6,7.84,14961061 2010-02-12,7.71,8,7.65,7.87,21786755 2010-02-16,7.91,8.14,7.87,8.06,13565838 2010-02-17,8.11,8.2,7.94,8.03,12019200 2010-02-18,7.98,8.08,7.87,7.95,14646916 2010-02-19,7.82,7.99,7.82,7.93,8099694 2010-02-22,7.96,8,7.83,7.9,9698492 2010-02-23,7.91,7.94,7.69,7.79,15568403 2010-02-24,7.78,8.1,7.77,8.05,16542433 2010-02-25,7.88,7.89,7.62,7.89,20947081 2010-02-26,7.83,7.96,7.68,7.91,17076069 2010-03-01,7.94,8.25,7.94,8.21,14845140 2010-03-02,8.33,8.6,8.29,8.38,25494743 2010-03-03,8.44,8.55,8.28,8.35,14236765 2010-03-04,8.37,8.5,8.28,8.5,14438358 2010-03-05,8.55,8.7,8.48,8.61,14818999 2010-03-08,8.66,8.69,8.51,8.64,12759122 2010-03-09,8.5,8.69,8.43,8.63,17627059 2010-03-10,8.6,9.09,8.59,8.92,23415835 2010-03-11,8.91,9,8.74,8.95,15984501 2010-03-12,9.04,9.04,8.9,8.93,12802501 2010-03-15,8.88,8.95,8.8,8.92,11428806 2010-03-16,8.95,9.42,8.94,9.4,25359738 2010-03-17,9.47,9.74,9.42,9.67,23574776 2010-03-18,9.62,9.66,9.26,9.39,17774741 2010-03-19,9.38,9.41,9.1,9.11,15930824 2010-03-22,8.91,9.32,8.79,9.31,15101301 2010-03-23,9.34,9.49,9.26,9.45,10623660 2010-03-24,9.38,9.38,9.2,9.23,12096054 2010-03-25,9.35,9.44,9.02,9.03,15829058 2010-03-26,9.11,9.19,8.91,9.02,12158335 2010-03-29,9.08,9.2,9.06,9.11,9610309 2010-03-30,9.21,9.28,9.09,9.27,13440676 2010-03-31,9.15,9.44,9.13,9.27,12850024 2010-04-01,9.34,9.49,9.22,9.37,11756312 2010-04-05,9.47,9.54,9.42,9.53,10464205 2010-04-06,9.47,9.49,9.18,9.35,18738340 2010-04-07,9.38,9.83,9.25,9.66,29120286 2010-04-08,9.63,9.63,9.33,9.42,21484337 2010-04-09,9.49,9.58,9.28,9.3,24195501 2010-04-12,9.37,9.53,9.35,9.42,16574337 2010-04-13,9.42,9.59,9.35,9.56,15032692 2010-04-14,9.82,9.97,9.71,9.89,29137929 2010-04-15,9.98,10.24,9.9,10.16,54552465 2010-04-16,9.78,9.9,9.37,9.81,67690611 2010-04-19,9.73,9.84,9.29,9.58,27860502 2010-04-20,9.74,9.81,9.63,9.77,21243326 2010-04-21,9.8,9.91,9.49,9.78,28633076 2010-04-22,9.57,9.9,9.45,9.86,22369586 2010-04-23,9.81,9.85,9.61,9.76,18825817 2010-04-26,9.82,10.15,9.71,9.97,0 2010-04-27,9.84,10.06,9.53,9.58,27143242 2010-04-28,9.69,9.8,9.35,9.55,23011431 2010-04-29,9.7,9.78,9.59,9.72,14347946 2010-04-30,9.72,9.72,9.06,9.07,37958893 2010-05-03,9.18,9.38,9.02,9.29,27504636 2010-05-04,9.08,9.08,8.54,8.68,46456907 2010-05-05,8.44,8.88,8.35,8.58,36724587 2010-05-06,8.58,8.72,7.81,8.27,44838225 2010-05-07,8.3,8.67,7.92,8.38,48469410 2010-05-10,8.92,9.03,8.31,8.99,34686902 2010-05-11,8.84,9.29,8.75,9.07,41060608 2010-05-12,9.2,9.58,9.15,9.49,33539565 2010-05-13,9.52,9.78,9.32,9.42,33217857 2010-05-14,9.3,9.31,8.57,8.8,59012163 2010-05-17,8.75,8.87,8.47,8.85,27713459 2010-05-18,8.96,9.01,8.37,8.42,29698663 2010-05-19,8.23,8.63,8.2,8.47,29864742 2010-05-20,8.3,8.37,8,8.09,37458713 2010-05-21,7.87,8.55,7.75,8.4,39731414 2010-05-24,8.32,8.56,8.07,8.09,24503143 2010-05-25,7.75,8.15,7.68,8.15,30404947 2010-05-26,8.37,8.59,8.18,8.22,37479004 2010-05-27,8.45,8.8,8.4,8.8,24219672 2010-05-28,8.84,8.87,8.45,8.57,28072567 2010-06-01,8.43,8.43,8.14,8.14,31186625 2010-06-02,8.26,8.54,8.11,8.54,24141968 2010-06-03,8.59,8.73,8.36,8.69,22533739 2010-06-04,8.42,8.66,8.01,8.1,37600822 2010-06-07,8.2,8.22,7.64,7.71,27179077 2010-06-08,7.75,7.88,7.42,7.77,36005902 2010-06-09,7.91,8.05,7.58,7.61,24744619 2010-06-10,7.78,8.04,7.74,8.01,27985336 2010-06-11,7.85,8.18,7.81,8.12,21054218 2010-06-14,8.31,8.45,8.24,8.28,21792343 2010-06-15,8.35,8.88,8.34,8.82,35673883 2010-06-16,8.73,9.19,8.65,8.9,33530294 2010-06-17,9.05,9.05,8.71,8.91,21695911 2010-06-18,8.92,9.05,8.77,8.83,16524191 2010-06-21,9.03,9.16,8.71,8.8,25871741 2010-06-22,8.81,9.02,8.54,8.58,23876142 2010-06-23,8.63,8.8,8.48,8.56,23036108 2010-06-24,8.51,8.57,8.05,8.13,31269202 2010-06-25,8.22,8.22,7.93,8.09,22847052 2010-06-28,8.14,8.24,7.96,8.05,21543412 2010-06-29,7.93,7.93,7.41,7.48,43853779 2010-06-30,7.58,7.65,7.3,7.32,26403306 2010-07-01,7.35,7.53,7.1,7.39,27289885 2010-07-02,7.45,7.48,7.02,7.17,26073105 2010-07-06,7.4,7.42,6.96,7.04,25865224 2010-07-07,7.04,7.41,7.04,7.39,23664186 2010-07-08,7.49,7.52,7.22,7.37,21822440 2010-07-09,7.35,7.35,7.14,7.34,20371775 2010-07-12,7.38,7.6,7.32,7.36,36005576 2010-07-13,7.6,7.69,7.43,7.52,38839274 2010-07-14,7.82,7.82,7.33,7.44,49082815 2010-07-15,7.46,7.48,7.18,7.41,51095569 2010-07-16,7.28,7.59,7.11,7.37,72972597 2010-07-19,7.41,7.53,7.22,7.44,27845632 2010-07-20,7.18,7.63,7.15,7.6,30619148 2010-07-21,7.61,7.65,7.35,7.4,28168425 2010-07-22,7.49,7.68,7.36,7.61,25148842 2010-07-23,7.57,7.84,7.46,7.82,28568766 2010-07-26,7.82,8.1,7.68,8.07,32459677 2010-07-27,8.14,8.25,8.03,8.21,34584943 2010-07-28,8.09,8.2,7.88,7.98,30779435 2010-07-29,7.88,7.88,7.58,7.78,40211369 2010-07-30,7.61,7.67,7.41,7.49,35900266 2010-08-02,7.63,7.77,7.47,7.65,29104371 2010-08-03,7.59,7.59,7.41,7.51,20257000 2010-08-04,7.55,7.61,7.44,7.52,18838648 2010-08-05,7.49,7.62,7.45,7.5,14581124 2010-08-06,7.49,7.72,7.43,7.45,33032000 2010-08-09,7.48,7.52,7.38,7.42,26486677 2010-08-10,7.08,7.13,6.75,6.83,80663709 2010-08-11,6.63,6.68,6.41,6.49,54876893 2010-08-12,6.35,6.75,6.26,6.57,55087264 2010-08-13,6.6,6.72,6.47,6.49,24273926 2010-08-16,6.47,6.71,6.43,6.62,20061139 2010-08-17,6.72,6.77,6.62,6.63,14686009 2010-08-18,6.62,6.66,6.51,6.57,20100177 2010-08-19,6.48,6.55,6.28,6.42,21653361 2010-08-20,6.36,6.44,6.19,6.25,22982117 2010-08-23,6.3,6.36,6.11,6.14,22080794 2010-08-24,6,6.21,5.94,5.99,32874639 2010-08-25,5.92,6.18,5.85,6.13,27766091 2010-08-26,6.19,6.22,5.83,5.87,28957887 2010-08-27,5.94,6.09,5.53,6.08,49321178 2010-08-30,6.02,6.08,5.77,5.78,23609578 2010-08-31,5.69,5.8,5.57,5.61,28567039 2010-09-01,5.75,5.86,5.68,5.76,34991119 2010-09-02,5.82,5.96,5.7,5.93,24405742 2010-09-03,6.05,6.12,5.89,6.09,22263299 2010-09-07,6.04,6.18,5.95,5.95,21637714 2010-09-08,5.96,5.96,5.79,5.83,19353083 2010-09-09,5.95,5.95,5.82,5.86,17189875 2010-09-10,5.88,5.9,5.67,5.81,23093509 2010-09-13,5.89,6.34,5.89,6.18,51715285 2010-09-14,6.16,6.47,6.08,6.27,33650881 2010-09-15,6.25,6.29,6.13,6.22,18330720 2010-09-16,6.21,6.25,6.1,6.15,21534585 2010-09-17,6.21,6.22,6.09,6.12,20186350 2010-09-20,6.16,6.17,6.02,6.09,22864468 2010-09-21,6.1,6.25,6.06,6.17,20614941 2010-09-22,6.12,6.27,6.06,6.26,27111771 2010-09-23,6.2,6.59,6.14,6.4,39419293 2010-09-24,6.6,6.85,6.6,6.84,53638598 2010-09-27,6.92,7.24,6.84,7.02,56224481 2010-09-28,7.06,7.09,6.87,6.95,32203969 2010-09-29,6.87,7.34,6.85,7.28,44179392 2010-09-30,7.42,7.44,6.99,7.11,38490706 2010-10-01,7.2,7.26,7.01,7.05,27508386 2010-10-04,7.03,7.08,6.84,6.94,23020602 2010-10-05,7.04,7.12,6.89,6.98,36272345 2010-10-06,7.01,7.05,6.78,6.86,23465730 2010-10-07,6.89,6.93,6.77,6.87,20987360 2010-10-08,6.87,7.1,6.79,7.05,25379306 2010-10-11,7.1,7.28,7.08,7.24,24687212 2010-10-12,7.26,7.35,7.16,7.3,27686200 2010-10-13,7.45,7.48,7.22,7.22,32256359 2010-10-14,7.23,7.25,7,7.14,35791273 2010-10-15,7.36,7.39,7.01,7.12,37664653 2010-10-18,7.11,7.13,6.89,6.96,26642314 2010-10-19,6.86,7.14,6.8,6.95,39314978 2010-10-20,6.98,7.05,6.8,6.82,45567241 2010-10-21,6.87,6.95,6.79,6.89,23127934 2010-10-22,6.86,7,6.86,6.89,21178704 2010-10-25,6.96,7.33,6.94,7.26,37035935 2010-10-26,7.26,7.3,7.14,7.2,16108568 2010-10-27,7.17,7.35,7.16,7.35,18441457 2010-10-28,7.36,7.68,7.34,7.63,32400566 2010-10-29,7.61,7.63,7.31,7.34,26826903 2010-11-01,7.49,7.5,7.3,7.36,20604324 2010-11-02,7.41,7.63,7.4,7.53,21739708 2010-11-03,7.52,7.67,7.47,7.64,20360395 2010-11-04,7.71,8,7.67,8,29582402 2010-11-05,8.03,8.16,7.97,8.04,24711772 2010-11-08,8.03,8.22,8.03,8.14,28465507 2010-11-09,8.22,8.24,7.85,7.91,42670867 2010-11-10,7.89,7.94,7.7,7.75,31290492 2010-11-11,7.56,7.68,7.46,7.63,17939225 2010-11-12,7.59,7.85,7.5,7.63,34469657 2010-11-15,7.76,7.82,7.56,7.57,15850477 2010-11-16,7.49,7.65,7.42,7.43,26798482 2010-11-17,7.36,7.43,7.24,7.33,17760136 2010-11-18,7.44,7.48,7.3,7.35,13892745 2010-11-19,7.36,7.53,7.27,7.47,14459562 2010-11-22,7.44,7.56,7.3,7.41,12062818 2010-11-23,7.41,7.41,7.26,7.32,10386648 2010-11-24,7.38,7.67,7.37,7.62,14304835 2010-11-26,7.6,7.65,7.51,7.55,4053140 2010-11-29,7.46,7.5,7.26,7.38,15563649 2010-11-30,7.37,7.37,7.26,7.29,12916884 2010-12-01,7.41,7.6,7.37,7.51,23883568 2010-12-02,7.56,7.63,7.49,7.54,19535812 2010-12-03,7.52,7.7,7.5,7.65,17230060 2010-12-06,7.65,7.87,7.61,7.82,22879534 2010-12-07,7.91,8.14,7.9,8.02,31776478 2010-12-08,7.96,8.2,7.95,8.17,19981122 2010-12-09,8.21,8.23,7.91,7.95,16822028 2010-12-10,8,8.12,7.89,8.07,15101257 2010-12-13,8.13,8.43,8.1,8.23,29520788 2010-12-14,8.23,8.27,8,8.05,15770199 2010-12-15,7.99,8.24,7.97,8.02,17160184 2010-12-16,8.01,8.12,7.96,8.03,9935474 2010-12-17,8.04,8.1,7.86,8.1,25999736 2010-12-20,8.09,8.24,8.06,8.24,14031546 2010-12-21,8.27,8.32,8.13,8.14,9683514 2010-12-22,8.17,8.18,8.09,8.11,9198763 2010-12-23,8.01,8.11,7.95,8.04,10784425 2010-12-27,8,8.08,7.93,8.05,8492919 2010-12-28,8.07,8.17,8.05,8.09,6137534 2010-12-29,8.1,8.15,8.06,8.08,6926378 2010-12-30,8.11,8.15,8.1,8.14,6213426 2010-12-31,8.14,8.19,8.05,8.18,7969674 2011-01-03,8.44,8.55,8.39,8.47,21152390 2011-01-04,8.56,8.84,8.54,8.77,26866008 2011-01-05,8.74,8.95,8.72,8.91,19457256 2011-01-06,8.92,8.94,8.67,8.69,21187650 2011-01-07,8.73,8.86,8.63,8.83,14062349 2011-01-10,9.05,9.25,8.92,9.19,42431228 2011-01-11,8.77,8.8,8.33,8.36,82035816 2011-01-12,8.41,8.5,8.36,8.39,33951136 2011-01-13,8.44,8.46,8.24,8.26,31453108 2011-01-14,8.32,8.33,8.05,8.2,38153220 2011-01-18,8.2,8.24,8.07,8.1,21980588 2011-01-19,8.13,8.17,7.9,7.93,22683028 2011-01-20,7.88,8.02,7.85,8.02,25083916 2011-01-21,8.14,8.15,7.51,7.54,64266972 2011-01-24,7.53,7.73,7.5,7.68,27981964 2011-01-25,7.66,7.68,7.34,7.48,36793436 2011-01-26,7.49,7.54,7.35,7.49,25042676 2011-01-27,7.61,7.78,7.53,7.75,29736848 2011-01-28,7.76,7.83,7.4,7.49,33397732 2011-01-31,7.55,8.04,7.5,7.83,42732296 2011-02-01,8.1,8.25,8.06,8.22,40235868 2011-02-02,8.16,8.6,8.16,8.29,36207392 2011-02-03,8.36,8.43,8.1,8.33,22920404 2011-02-04,8.32,8.49,8.25,8.4,21088322 2011-02-07,8.47,8.49,8.25,8.33,18569544 2011-02-08,8.28,8.3,8.09,8.24,18797308 2011-02-09,8.18,8.32,8.03,8.23,18389372 2011-02-10,8.1,8.25,8.08,8.22,14926436 2011-02-11,8.16,8.29,8.12,8.28,11335247 2011-02-14,8.26,8.73,8.25,8.63,37741604 2011-02-15,8.63,8.76,8.44,8.6,30316844 2011-02-16,8.65,9.12,8.61,8.99,47679984 2011-02-17,8.96,9.51,8.94,9.44,53312136 2011-02-18,9.52,9.58,9.15,9.18,30924636 2011-02-22,8.88,9.17,8.82,8.85,32215052 2011-02-23,8.78,8.95,8.37,8.55,32276664 2011-02-24,8.59,9.18,8.57,9.1,40913240 2011-02-25,9.25,9.45,9.23,9.29,29280674 2011-02-28,9.34,9.39,9.05,9.21,21558108 2011-03-01,9.27,9.32,9,9.03,19403838 2011-03-02,9.07,9.34,9.05,9.17,21249600 2011-03-03,9.31,9.37,9.18,9.28,18730704 2011-03-04,9.33,9.39,9.15,9.22,23071764 2011-03-07,9.19,9.22,8.74,8.84,29788684 2011-03-08,8.88,9.1,8.75,8.99,20307632 2011-03-09,8.94,8.94,8.63,8.67,23310088 2011-03-10,8.53,8.55,8.36,8.42,26244668 2011-03-11,8.26,8.67,8.26,8.65,21126796 2011-03-14,8.56,8.75,8.35,8.43,17098796 2011-03-15,7.99,8.34,7.93,8.28,19809476 2011-03-16,8.28,8.46,8.05,8.12,21099694 2011-03-17,8.29,8.4,8.2,8.31,14523581 2011-03-18,8.45,8.63,8.34,8.55,21515228 2011-03-21,8.73,8.74,8.6,8.64,6572076 2011-03-22,8.54,8.62,8.36,8.36,11881635 2011-03-23,8.36,8.6,8.28,8.59,13615033 2011-03-24,8.66,8.85,8.61,8.83,17441588 2011-03-25,8.78,8.9,8.73,8.88,17490208 2011-03-28,8.89,8.89,8.68,8.69,12030149 2011-03-29,8.66,8.7,8.54,8.68,14757275 2011-03-30,8.7,8.85,8.61,8.79,14592259 2011-03-31,8.77,8.85,8.57,8.6,18374240 2011-04-01,8.65,8.69,8.27,8.36,20395232 2011-04-04,8.4,8.42,8.01,8.1,26558632 2011-04-05,8.23,8.35,8.1,8.11,26096468 2011-04-06,8.22,8.51,8.17,8.43,21005148 2011-04-07,8.48,8.54,8.29,8.41,14985744 2011-04-08,8.41,8.51,8.31,8.47,19908120 2011-04-11,8.46,8.57,8.4,8.42,16624261 2011-04-12,8.35,8.39,8.16,8.26,12465184 2011-04-13,8.35,8.37,8.18,8.2,11528152 2011-04-14,8.14,8.22,8.02,8.19,13563831 2011-04-15,8.2,8.28,8.08,8.27,12619622 2011-04-18,8.11,8.28,8.01,8.2,16732832 2011-04-19,8.21,8.29,8.16,8.27,12063222 2011-04-20,8.48,8.65,8.41,8.63,21325828 2011-04-21,8.73,8.77,8.63,8.71,18620360 2011-04-25,8.67,8.72,8.42,8.7,21699008 2011-04-26,8.7,8.92,8.64,8.88,21944180 2011-04-27,8.86,8.95,8.81,8.95,12866465 2011-04-28,8.88,9.09,8.85,9.07,17021418 2011-04-29,9.04,9.14,9.02,9.1,11383668 2011-05-02,9.16,9.17,8.99,9.03,10712145 2011-05-03,9,9.04,8.63,8.8,17346424 2011-05-04,8.77,8.86,8.64,8.79,16844672 2011-05-05,8.68,8.99,8.67,8.87,14697395 2011-05-06,9,9.05,8.89,8.92,17448636 2011-05-09,8.93,8.97,8.83,8.94,9489256 2011-05-10,8.75,8.96,8.72,8.94,15049632 2011-05-11,8.89,9.07,8.8,8.88,14899761 2011-05-12,8.78,8.96,8.73,8.93,17307844 2011-05-13,8.92,9.07,8.85,8.9,12878224 2011-05-16,8.77,8.95,8.65,8.67,16577004 2011-05-17,8.62,8.62,8.38,8.54,20014856 2011-05-18,8.53,8.73,8.52,8.67,17954420 2011-05-19,8.62,8.71,8.55,8.64,15704329 2011-05-20,8.58,8.7,8.54,8.62,16696106 2011-05-23,8.62,8.69,8.45,8.49,16863656 2011-05-24,8.55,8.57,8.37,8.39,15950497 2011-05-25,8.37,8.47,8.31,8.43,12007057 2011-05-26,8.43,8.5,8.36,8.48,8120097 2011-05-27,8.53,8.6,8.44,8.49,9621687 2011-05-31,8.56,8.71,8.53,8.68,11511052 2011-06-01,8.65,8.68,8.36,8.37,13359540 2011-06-02,8.39,8.44,8.21,8.23,15133071 2011-06-03,8.09,8.17,7.92,7.97,21264662 2011-06-06,7.97,7.99,7.77,7.8,12262036 2011-06-07,7.87,7.95,7.71,7.71,17802744 2011-06-08,7.72,7.89,7.54,7.62,27120168 2011-06-09,7.65,7.73,7.59,7.64,15715440 2011-06-10,7.63,7.67,7.44,7.59,14571305 2011-06-13,7.6,7.63,7.45,7.54,12446399 2011-06-14,7.63,7.79,7.61,7.67,12709981 2011-06-15,7.58,7.66,7.45,7.5,14470676 2011-06-16,7.65,7.73,7.05,7.19,48088844 2011-06-17,7.21,7.29,6.96,7,31079420 2011-06-20,6.96,7,6.72,6.89,33807456 2011-06-21,6.98,7.25,6.95,7.22,26234244 2011-06-22,7.15,7.19,7.05,7.06,17416688 2011-06-23,6.98,7.08,6.74,7.06,33876928 2011-06-24,7.02,7.03,6.86,6.9,17826588 2011-06-27,6.9,6.96,6.83,6.92,9505275 2011-06-28,6.92,7.08,6.9,6.95,20625038 2011-06-29,7,7.05,6.79,6.89,27292678 2011-06-30,6.93,7.12,6.9,6.99,25379098 2011-07-01,6.99,7.13,6.89,7.11,27641096 2011-07-05,7.11,7.16,7.06,7.14,16218497 2011-07-06,7.1,7.11,7,7,13084256 2011-07-07,7.08,7.2,7.05,7.15,12530168 2011-07-08,7.06,7.06,6.92,6.95,19966232 2011-07-11,6.8,6.9,6.75,6.76,26007172 2011-07-12,6.72,6.72,6.31,6.43,37587776 2011-07-13,6.49,6.63,6.4,6.48,20819796 2011-07-14,6.45,6.59,6.35,6.44,19663604 2011-07-15,6.45,6.53,6.39,6.43,12733712 2011-07-18,6.37,6.43,6.09,6.18,31203098 2011-07-19,6.29,6.55,6.23,6.48,25753458 2011-07-20,6.56,6.62,6.4,6.6,18396576 2011-07-21,6.59,6.61,6.44,6.5,29103322 2011-07-22,7.09,7.79,7.07,7.75,85988216 2011-07-25,7.62,7.77,7.43,7.63,32279980 2011-07-26,7.66,7.87,7.63,7.66,21455696 2011-07-27,7.6,7.71,7.44,7.51,23537700 2011-07-28,7.5,7.63,7.36,7.42,16729441 2011-07-29,7.32,7.49,7.21,7.34,20857780 2011-08-01,7.54,7.58,7.1,7.22,23189876 2011-08-02,7.17,7.24,6.87,7.11,33139926 2011-08-03,7.06,7.23,6.84,7.16,31583616 2011-08-04,7.05,7.05,6.5,6.5,34734512 2011-08-05,6.59,6.75,6.16,6.56,39379352 2011-08-08,6.03,6.25,5.9,5.94,41205288 2011-08-09,6.08,6.19,5.79,6.18,25312100 2011-08-10,5.63,6.19,5.6,5.85,35392012 2011-08-11,5.93,6.26,5.87,6.17,25932766 2011-08-12,6.31,6.42,6.18,6.21,15587877 2011-08-15,6.28,6.45,6.22,6.43,11475847 2011-08-16,6.36,6.43,6.18,6.34,16353172 2011-08-17,6.41,6.47,6.08,6.14,15248105 2011-08-18,5.9,5.96,5.64,5.79,27199916 2011-08-19,5.72,6.08,5.71,5.98,37995160 2011-08-22,6.13,6.18,5.95,6.05,18433404 2011-08-23,6.08,6.5,5.89,6.5,31113800 2011-08-24,6.5,6.51,6.16,6.34,17181374 2011-08-25,6.32,6.7,6.29,6.37,27366716 2011-08-26,6.3,6.6,6.22,6.49,17110708 2011-08-29,6.59,6.83,6.57,6.83,13491056 2011-08-30,6.76,6.93,6.69,6.84,17389286 2011-08-31,6.84,6.94,6.75,6.83,26830104 2011-09-01,6.83,6.87,6.67,6.68,15252460 2011-09-02,6.35,6.48,6.28,6.32,17933956 2011-09-06,6.08,6.32,6.07,6.27,16298649 2011-09-07,6.5,6.76,6.44,6.76,18692452 2011-09-08,6.72,6.96,6.63,6.81,32012624 2011-09-09,6.69,6.82,6.48,6.52,17494196 2011-09-12,6.4,6.75,6.4,6.71,20403702 2011-09-13,6.77,7,6.66,6.96,19041976 2011-09-14,7.02,7.26,6.98,7.21,23742632 2011-09-15,7.3,7.44,7.25,7.33,23776028 2011-09-16,7.38,7.42,7.13,7.2,19879344 2011-09-19,6.96,7.14,6.85,6.92,36453120 2011-09-20,6.96,6.99,6.73,6.74,17314716 2011-09-21,6.8,6.85,6.48,6.48,20039680 2011-09-22,6.24,6.3,5.9,6.12,44630768 2011-09-23,6.01,6.23,5.95,6.17,21920640 2011-09-26,6.37,6.43,6.11,6.4,27756896 2011-09-27,6.57,6.76,6.44,6.49,26930580 2011-09-28,6.51,6.57,6.15,6.15,28900044 2011-09-29,5.49,5.65,5.11,5.31,67915984 2011-09-30,5.23,5.3,5.07,5.08,29669656 2011-10-03,5.03,5.03,4.52,4.53,39476872 2011-10-04,4.42,4.72,4.31,4.72,37434276 2011-10-05,4.67,4.9,4.52,4.83,28839940 2011-10-06,4.91,4.91,4.7,4.85,19191104 2011-10-07,4.94,4.99,4.69,4.73,22121998 2011-10-10,4.85,4.97,4.75,4.84,14707803 2011-10-11,4.84,4.93,4.78,4.86,15419664 2011-10-12,4.94,5.07,4.91,4.93,19249614 2011-10-13,4.94,4.98,4.85,4.97,17296652 2011-10-14,5.05,5.07,4.85,4.92,12780498 2011-10-17,4.9,4.9,4.65,4.67,16610042 2011-10-18,4.67,4.84,4.57,4.83,21307040 2011-10-19,4.9,4.92,4.69,4.73,18301326 2011-10-20,4.72,4.76,4.45,4.54,25206772 2011-10-21,4.65,4.73,4.61,4.72,13915376 2011-10-24,4.75,5.06,4.74,5.06,24367662 2011-10-25,5,5.05,4.86,4.91,14840622 2011-10-26,4.99,5.13,4.87,5.09,19644126 2011-10-27,5.27,5.6,5.17,5.54,41117804 2011-10-28,5.83,6.05,5.71,5.94,47546080 2011-10-31,5.94,5.96,5.8,5.83,19381240 2011-11-01,5.56,5.59,5.29,5.3,45381496 2011-11-02,5.45,5.49,5.34,5.46,21246744 2011-11-03,5.53,5.77,5.3,5.73,26418136 2011-11-04,5.61,5.77,5.49,5.67,17552540 2011-11-07,5.67,5.77,5.53,5.68,14547582 2011-11-08,5.72,5.78,5.64,5.75,13998962 2011-11-09,5.55,5.63,5.38,5.38,18515904 2011-11-10,5.49,5.72,5.34,5.66,23906984 2011-11-11,5.69,6,5.67,5.95,22802620 2011-11-14,5.93,5.99,5.76,5.79,12228399 2011-11-15,5.74,5.85,5.7,5.76,13704444 2011-11-16,5.71,5.85,5.64,5.68,12702660 2011-11-17,5.71,5.74,5.4,5.44,18188568 2011-11-18,5.48,5.52,5.4,5.47,12644467 2011-11-21,5.34,5.48,5.22,5.42,15299511 2011-11-22,5.37,5.46,5.29,5.3,19460306 2011-11-23,5.22,5.22,5.01,5.05,18337008 2011-11-25,5.03,5.11,4.96,4.99,8668941 2011-11-28,5.24,5.35,5.2,5.3,12142981 2011-11-29,5.33,5.44,5.3,5.32,10189821 2011-11-30,5.49,5.69,5.47,5.69,16149737 2011-12-01,5.61,5.74,5.54,5.7,10880781 2011-12-02,5.77,5.83,5.65,5.65,7732224 2011-12-05,5.75,5.84,5.69,5.76,11215755 2011-12-06,5.74,5.78,5.61,5.66,11391232 2011-12-07,5.6,5.74,5.53,5.72,12656011 2011-12-08,5.64,5.69,5.45,5.47,16653585 2011-12-09,5.49,5.56,5.39,5.54,13348474 2011-12-12,5.38,5.39,5.22,5.3,14582524 2011-12-13,5.33,5.39,5.12,5.18,22676568 2011-12-14,5.14,5.18,5.01,5.07,13350702 2011-12-15,5.14,5.17,5.01,5.04,13624837 2011-12-16,5.08,5.14,5.02,5.13,11698371 2011-12-19,5.2,5.2,4.82,4.86,14150108 2011-12-20,4.96,5.2,4.95,5.19,13173146 2011-12-21,5.13,5.2,4.99,5.08,11852608 2011-12-22,5.12,5.5,5.1,5.45,16213651 2011-12-23,5.49,5.51,5.35,5.41,6665907 2011-12-27,5.4,5.48,5.34,5.38,5645267 2011-12-28,5.39,5.42,5.24,5.28,5277572 2011-12-29,5.31,5.39,5.27,5.34,6144644 2011-12-30,5.34,5.45,5.28,5.4,6907834 2012-01-03,5.52,5.59,5.44,5.48,12675559 2012-01-04,5.44,5.49,5.41,5.46,8034829 2012-01-05,5.45,5.56,5.35,5.46,11476972 2012-01-06,5.44,5.52,5.39,5.43,12940520 2012-01-09,5.43,5.6,5.38,5.59,12588110 2012-01-10,5.67,5.75,5.64,5.71,10131538 2012-01-11,5.68,5.84,5.68,5.81,11205495 2012-01-12,5.84,5.85,5.71,5.82,11480090 2012-01-13,5.76,5.79,5.63,5.66,9673392 2012-01-17,5.77,5.84,5.71,5.73,8262012 2012-01-18,5.75,6.03,5.73,5.97,19944587 2012-01-19,6.04,6.24,5.98,6.22,21726723 2012-01-20,6.23,6.49,6.18,6.42,28706287 2012-01-23,6.46,6.6,6.39,6.52,21910198 2012-01-24,6.47,6.81,6.39,6.53,38768491 2012-01-25,6.28,6.78,6.23,6.73,36787719 2012-01-26,6.71,6.95,6.68,6.77,25160925 2012-01-27,6.71,6.85,6.65,6.82,16428206 2012-01-30,6.74,6.78,6.61,6.74,13366530 2012-01-31,6.79,6.84,6.69,6.71,17476787 2012-02-01,6.83,6.92,6.8,6.9,14672436 2012-02-02,6.92,7,6.84,6.93,15775437 2012-02-03,7.02,7.12,6.98,7.08,15315444 2012-02-06,7.02,7.05,6.9,6.92,13144737 2012-02-07,6.98,7.19,6.95,7.13,18873569 2012-02-08,7.13,7.39,7.11,7.25,15607030 2012-02-09,7.3,7.33,7.13,7.24,13358114 2012-02-10,7.08,7.12,6.96,7.05,16446049 2012-02-13,7.24,7.37,7.17,7.29,19481642 2012-02-14,7.24,7.43,7.24,7.32,18756134 2012-02-15,7.36,7.5,7.3,7.3,15251705 2012-02-16,7.3,7.6,7.27,7.59,13140066 2012-02-17,7.66,7.68,7.42,7.42,13955025 2012-02-21,7.43,7.45,7.2,7.28,15662944 2012-02-22,7.24,7.27,7,7.14,20775687 2012-02-23,7.12,7.3,7.05,7.29,16384900 2012-02-24,7.42,7.57,7.38,7.46,19280677 2012-02-27,7.4,7.59,7.27,7.47,14767264 2012-02-28,7.43,7.61,7.43,7.52,10513602 2012-02-29,7.52,7.55,7.34,7.35,13950253 2012-03-01,7.47,7.7,7.42,7.51,19155266 2012-03-02,7.5,7.63,7.43,7.46,11203319 2012-03-05,7.34,7.44,7.03,7.07,25124416 2012-03-06,6.92,6.95,6.76,6.9,15021119 2012-03-07,7,7.23,6.92,7.17,18341811 2012-03-08,7.24,7.5,7.21,7.47,21251636 2012-03-09,7.54,7.65,7.52,7.58,15093736 2012-03-12,7.55,7.6,7.43,7.5,15385475 2012-03-13,7.56,7.79,7.54,7.76,17894261 2012-03-14,7.75,7.99,7.73,7.76,22706983 2012-03-15,7.96,8.28,7.92,8.25,27157794 2012-03-16,8.31,8.33,8.11,8.2,14111766 2012-03-19,8.19,8.23,8.08,8.18,12016790 2012-03-20,8.03,8.09,7.92,8.06,16428773 2012-03-21,8.09,8.18,8.01,8.04,9090246 2012-03-22,7.97,8.04,7.9,8.03,9352220 2012-03-23,8.04,8.12,7.95,8.09,8149170 2012-03-26,8.16,8.25,8.12,8.24,8694416 2012-03-27,8.25,8.35,8.17,8.19,9801989 2012-03-28,8.17,8.27,7.98,8.08,15385134 2012-03-29,7.98,8.12,7.93,8.12,13920520 2012-03-30,8.18,8.2,7.95,8.02,14586009 2012-04-02,8.03,8.24,7.95,8.2,12478712 2012-04-03,8.09,8.17,7.91,7.98,18450512 2012-04-04,7.89,7.89,7.6,7.81,16055694 2012-04-05,7.68,7.89,7.61,7.86,11634717 2012-04-09,7.66,7.85,7.66,7.75,11816084 2012-04-10,7.73,7.89,7.52,7.53,16439809 2012-04-11,7.64,7.8,7.62,7.64,9540800 2012-04-12,7.84,7.95,7.71,7.92,10959907 2012-04-13,7.85,7.86,7.68,7.73,11975448 2012-04-16,7.8,7.84,7.55,7.7,14930987 2012-04-17,7.83,8.01,7.8,7.94,15773758 2012-04-18,7.81,8.05,7.79,7.97,14003667 2012-04-19,8.01,8.06,7.75,7.97,25064795 2012-04-20,8.16,8.21,7.73,7.76,38764172 2012-04-23,7.59,7.65,7.39,7.39,23446095 2012-04-24,7.44,7.48,7.26,7.31,20561234 2012-04-25,7.42,7.48,7.21,7.39,17396259 2012-04-26,7.35,7.49,7.31,7.45,22488120 2012-04-27,7.44,7.49,7.22,7.33,17785723 2012-04-30,7.3,7.46,7.3,7.36,13328230 2012-05-01,7.34,7.64,7.31,7.59,18849970 2012-05-02,7.51,7.65,7.47,7.63,14124575 2012-05-03,7.57,7.72,7.37,7.41,15769356 2012-05-04,7.35,7.4,7.13,7.18,12320894 2012-05-07,7.13,7.32,7.13,7.18,10558210 2012-05-08,7.1,7.12,6.9,7.03,12569121 2012-05-09,6.9,6.96,6.72,6.86,19308545 2012-05-10,6.58,6.85,6.48,6.78,26548428 2012-05-11,6.73,7.03,6.72,6.78,17698772 2012-05-14,6.69,6.89,6.63,6.75,13394571 2012-05-15,6.76,6.82,6.53,6.6,12501406 2012-05-16,6.66,6.76,6.39,6.39,17262602 2012-05-17,6.37,6.42,6.11,6.13,22929215 2012-05-18,6.19,6.29,6,6.01,14979840 2012-05-21,6.1,6.34,6.06,6.3,16379175 2012-05-22,6.17,6.27,6.08,6.16,12602581 2012-05-23,5.98,6.08,5.89,6.08,19701258 2012-05-24,6.07,6.1,5.96,6.02,8088081 2012-05-25,6.02,6.22,5.99,6.22,10026498 2012-05-29,6.23,6.46,6.22,6.46,16984755 2012-05-30,6.35,6.39,6.15,6.15,18308575 2012-05-31,6.12,6.14,5.93,6.08,19853735 2012-06-01,5.9,5.9,5.63,5.73,25559242 2012-06-04,5.76,5.83,5.52,5.63,15579156 2012-06-05,5.66,5.84,5.64,5.83,12256378 2012-06-06,5.91,6.1,5.91,6.02,16972380 2012-06-07,6.1,6.14,5.72,5.76,17448514 2012-06-08,5.73,5.92,5.71,5.91,7582083 2012-06-11,6.01,6.02,5.68,5.69,11841237 2012-06-12,5.76,5.92,5.75,5.91,12517359 2012-06-13,5.89,5.95,5.75,5.76,12582999 2012-06-14,5.75,5.81,5.7,5.76,8485736 2012-06-15,5.77,5.88,5.73,5.87,9292697 2012-06-18,5.85,6,5.8,5.93,11949994 2012-06-19,5.93,6,5.8,5.81,21247320 2012-06-20,5.87,6.09,5.79,6.06,23323545 2012-06-21,6.04,6.04,5.71,5.72,17212920 2012-06-22,5.77,5.82,5.63,5.73,15996559 2012-06-25,5.64,5.64,5.38,5.41,16920627 2012-06-26,5.44,5.5,5.39,5.44,10162933 2012-06-27,5.47,5.53,5.4,5.5,10065941 2012-06-28,5.45,5.47,5.32,5.41,11535610 2012-06-29,5.59,5.73,5.58,5.73,20966045 2012-07-02,5.75,5.78,5.66,5.75,11169507 2012-07-03,5.79,6.08,5.77,6.03,11319307 2012-07-05,5.8,5.98,5.79,5.88,13359819 2012-07-06,5.8,5.82,5.68,5.75,9953111 2012-07-09,5.69,5.78,5.61,5.62,13512731 2012-07-10,5.08,5.4,4.95,4.99,75463625 2012-07-11,5.02,5.04,4.86,4.89,16161387 2012-07-12,4.85,4.96,4.81,4.88,19882347 2012-07-13,4.89,4.95,4.83,4.9,15546441 2012-07-16,4.85,4.87,4.74,4.83,14793800 2012-07-17,4.85,4.93,4.71,4.87,14275117 2012-07-18,4.83,5.02,4.76,4.89,15855097 2012-07-19,4.93,5.07,4.82,4.86,27587956 2012-07-20,4.62,4.62,4.2,4.22,52275356 2012-07-23,4.15,4.16,4.03,4.15,22166941 2012-07-24,4.18,4.2,4,4.06,21006569 2012-07-25,4.11,4.15,3.98,4.01,20288811 2012-07-26,4.05,4.09,4,4.04,11234009 2012-07-27,4.09,4.12,4.02,4.09,13878558 2012-07-30,4.08,4.13,4.06,4.1,9535696 2012-07-31,4.09,4.15,4.05,4.06,13541419 2012-08-01,4.09,4.15,3.99,4.05,16230059 2012-08-02,4.03,4.12,3.89,3.97,15798975 2012-08-03,4.01,4.1,3.98,4.09,8352180 2012-08-06,4.1,4.12,3.95,4.01,18015687 2012-08-07,4.04,4.12,4.01,4.02,17096859 2012-08-08,4.05,4.47,4.03,4.4,52649612 2012-08-09,4.41,4.41,4.23,4.37,23071970 2012-08-10,4.23,4.37,4.22,4.34,7843579 2012-08-13,4.31,4.32,4.21,4.26,12805112 2012-08-14,4.31,4.35,4.11,4.12,13195764 2012-08-15,4.11,4.23,4.1,4.19,10406534 2012-08-16,4.19,4.24,4.13,4.17,12980054 2012-08-17,4.17,4.2,4.08,4.1,9234011 2012-08-20,4.1,4.1,3.98,4.09,17270558 2012-08-21,4.09,4.18,4.03,4.07,15996458 2012-08-22,4.05,4.05,3.96,4.01,17671649 2012-08-23,3.98,3.98,3.88,3.9,24425919 2012-08-24,3.88,3.95,3.85,3.94,12557509 2012-08-27,3.95,3.95,3.82,3.85,13062806 2012-08-28,3.84,3.88,3.75,3.79,14491702 2012-08-29,3.8,3.84,3.76,3.77,10007226 2012-08-30,3.75,3.8,3.7,3.7,12159525 2012-08-31,3.77,3.78,3.6,3.72,23650953 2012-09-04,3.69,3.71,3.6,3.64,16163314 2012-09-05,3.57,3.63,3.43,3.51,34268266 2012-09-06,3.55,3.66,3.53,3.66,19937306 2012-09-07,3.62,3.62,3.43,3.45,31038084 2012-09-10,3.49,3.59,3.46,3.47,32412753 2012-09-11,3.52,3.77,3.48,3.75,33081859 2012-09-12,3.83,3.92,3.75,3.89,50272378 2012-09-13,3.82,3.94,3.75,3.92,38359297 2012-09-14,3.96,3.99,3.85,3.9,23587870 2012-09-17,3.9,4.02,3.82,4.01,42220400 2012-09-18,3.7,3.9,3.6,3.62,91354437 2012-09-19,3.66,3.71,3.58,3.66,31305344 2012-09-20,3.64,3.66,3.59,3.59,20842012 2012-09-21,3.63,3.68,3.58,3.6,20245891 2012-09-24,3.54,3.55,3.45,3.46,23697278 2012-09-25,3.48,3.5,3.28,3.28,29236475 2012-09-26,3.27,3.42,3.22,3.32,22951623 2012-09-27,3.36,3.5,3.34,3.43,19555184 2012-09-28,3.43,3.44,3.35,3.37,15552067 2012-10-01,3.39,3.41,3.26,3.28,25054100 2012-10-02,3.3,3.41,3.17,3.27,27052635 2012-10-03,3.28,3.29,3.1,3.12,27780359 2012-10-04,3.17,3.25,3.09,3.22,23219644 2012-10-05,3.24,3.28,3.17,3.22,11217515 2012-10-08,3.21,3.24,3.15,3.19,9897375 2012-10-09,3.18,3.26,3.15,3.25,19697445 2012-10-10,3.22,3.22,3.13,3.15,19234453 2012-10-11,3.19,3.24,3.13,3.2,18132289 2012-10-12,2.86,2.99,2.74,2.74,83842712 2012-10-15,2.79,2.83,2.73,2.75,26731594 2012-10-16,2.76,2.78,2.66,2.68,38370666 2012-10-17,2.66,2.8,2.64,2.77,32948958 2012-10-18,2.76,2.78,2.6,2.62,35661850 2012-10-19,2.54,2.62,2.17,2.18,110026137 2012-10-22,2.23,2.23,2.09,2.1,37939772 2012-10-23,2.06,2.21,2.03,2.14,33492000 2012-10-24,2.17,2.22,2.06,2.08,37306175 2012-10-25,2.1,2.15,2.07,2.12,21983322 2012-10-26,2.13,2.14,2.06,2.07,16694027 2012-10-31,2.13,2.14,2.05,2.05,17433389 2012-11-01,2.07,2.14,2.05,2.14,21776875 2012-11-02,2.15,2.15,2.07,2.1,20725283 2012-11-05,2.1,2.12,2.06,2.11,21065437 2012-11-06,2.12,2.14,2.06,2.07,24029019 2012-11-07,2.07,2.1,2.01,2.01,30003853 2012-11-08,2.03,2.06,1.96,1.98,35833156 2012-11-09,2,2.07,1.97,2.03,39581928 2012-11-12,2.04,2.06,1.99,1.99,15943933 2012-11-13,1.98,2.35,1.97,2.09,60031650 2012-11-14,2.04,2.05,1.92,1.93,40043981 2012-11-15,1.93,1.93,1.86,1.87,20265369 2012-11-16,1.87,1.9,1.81,1.86,23510500 2012-11-19,1.9,1.95,1.89,1.92,18753927 2012-11-20,1.92,1.92,1.86,1.88,11637861 2012-11-21,1.89,1.92,1.86,1.87,7525766 2012-11-23,1.92,1.97,1.92,1.95,8567478 2012-11-26,1.96,1.97,1.84,1.87,30168673 2012-11-27,1.87,1.89,1.85,1.88,22736197 2012-11-28,1.88,1.99,1.86,1.96,27459044 2012-11-29,2.01,2.12,2.01,2.04,42750756 2012-11-30,2.15,2.22,2.11,2.2,66874175 2012-12-03,2.28,2.46,2.26,2.36,70152800 2012-12-04,2.46,2.48,2.21,2.26,52168025 2012-12-05,2.3,2.32,2.25,2.29,20378942 2012-12-06,2.33,2.39,2.27,2.34,22216516 2012-12-07,2.38,2.39,2.29,2.36,34204622 2012-12-10,2.35,2.39,2.31,2.32,10017455 2012-12-11,2.34,2.36,2.3,2.33,14741727 2012-12-12,2.37,2.44,2.36,2.37,24567058 2012-12-13,2.4,2.44,2.38,2.41,25059278 2012-12-14,2.43,2.44,2.39,2.39,16553923 2012-12-17,2.41,2.46,2.39,2.46,15273639 2012-12-18,2.5,2.53,2.47,2.52,26631041 2012-12-19,2.55,2.57,2.49,2.52,20588044 2012-12-20,2.53,2.53,2.37,2.4,24805202 2012-12-21,2.32,2.59,2.25,2.59,40776225 2012-12-24,2.54,2.57,2.47,2.48,9625363 2012-12-26,2.49,2.53,2.42,2.43,12787771 2012-12-27,2.42,2.43,2.34,2.39,18486462 2012-12-28,2.3,2.36,2.25,2.28,26210681 2012-12-31,2.29,2.42,2.28,2.4,20696697 2013-01-02,2.55,2.57,2.45,2.53,27203138 2013-01-03,2.51,2.59,2.46,2.49,24957681 2013-01-04,2.51,2.59,2.49,2.59,22046627 2013-01-07,2.61,2.7,2.6,2.67,25561272 2013-01-08,2.72,2.76,2.64,2.67,29143859 2013-01-09,2.7,2.72,2.6,2.63,16665889 2013-01-10,2.69,2.7,2.61,2.62,19414066 2013-01-11,2.63,2.68,2.55,2.67,20032072 2013-01-14,2.68,2.7,2.62,2.64,17300205 2013-01-15,2.62,2.7,2.6,2.68,23689578 2013-01-16,2.67,2.76,2.63,2.72,31365903 2013-01-17,2.76,2.78,2.71,2.74,17859406 2013-01-18,2.65,2.68,2.43,2.46,41759534 2013-01-22,2.52,2.54,2.43,2.45,35125884 2013-01-23,2.62,2.75,2.59,2.73,69177875 2013-01-24,2.7,2.84,2.67,2.79,32497122 2013-01-25,2.84,2.93,2.82,2.85,33646025 2013-01-28,2.89,2.92,2.78,2.82,23613430 2013-01-29,2.86,2.86,2.69,2.74,20076580 2013-01-30,2.75,2.78,2.63,2.65,19770395 2013-01-31,2.7,2.71,2.45,2.6,27848822 2013-02-01,2.63,2.68,2.57,2.6,18808544 2013-02-04,2.64,2.64,2.52,2.52,15382209 2013-02-05,2.55,2.6,2.49,2.6,12415314 2013-02-06,2.59,2.64,2.56,2.6,8830973 2013-02-07,2.61,2.63,2.56,2.57,6780147 2013-02-08,2.58,2.6,2.58,2.59,5972768 2013-02-11,2.59,2.7,2.59,2.67,22415241 2013-02-12,2.71,2.78,2.69,2.77,13675442 2013-02-13,2.81,2.83,2.73,2.75,11495912 2013-02-14,2.74,2.75,2.69,2.75,13288946 2013-02-15,2.77,2.79,2.7,2.71,10710082 2013-02-19,2.75,2.82,2.73,2.82,19800862 2013-02-20,2.84,2.84,2.68,2.7,21317837 2013-02-21,2.69,2.69,2.52,2.6,30777206 2013-02-22,2.64,2.67,2.55,2.61,20252927 2013-02-25,2.64,2.65,2.53,2.53,16897452 2013-02-26,2.54,2.55,2.44,2.46,17535916 2013-02-27,2.48,2.55,2.45,2.53,10654929 2013-02-28,2.56,2.57,2.48,2.49,11380341 2013-03-01,2.5,2.51,2.42,2.42,19690305 2013-03-04,2.44,2.45,2.36,2.4,14571981 2013-03-05,2.45,2.47,2.4,2.43,13948897 2013-03-06,2.45,2.46,2.4,2.43,10835934 2013-03-07,2.44,2.57,2.43,2.55,21089752 2013-03-08,2.57,2.64,2.52,2.56,11330708 2013-03-11,2.57,2.6,2.51,2.59,13395462 2013-03-12,2.59,2.63,2.57,2.61,9511082 2013-03-13,2.62,2.63,2.57,2.6,7489600 2013-03-14,2.62,2.63,2.58,2.63,9228130 2013-03-15,2.6,2.62,2.58,2.6,15805091 2013-03-18,2.59,2.68,2.55,2.65,12998002 2013-03-19,2.66,2.7,2.62,2.67,19317178 2013-03-20,2.7,2.75,2.69,2.75,13508464 2013-03-21,2.72,2.75,2.63,2.64,17024519 2013-03-22,2.66,2.67,2.53,2.54,18524091 2013-03-25,2.57,2.6,2.49,2.51,11266048 2013-03-26,2.52,2.54,2.5,2.54,6330245 2013-03-27,2.5,2.62,2.5,2.55,5903148 2013-03-28,2.55,2.57,2.52,2.55,4877999 2013-04-01,2.53,2.57,2.42,2.44,14464380 2013-04-02,2.45,2.45,2.38,2.39,11401319 2013-04-03,2.4,2.41,2.32,2.32,14461762 2013-04-04,2.34,2.37,2.32,2.33,11177494 2013-04-05,2.3,2.31,2.28,2.29,13726636 2013-04-08,2.31,2.61,2.26,2.59,44707106 2013-04-09,2.58,2.63,2.44,2.63,33859581 2013-04-10,2.65,2.66,2.57,2.61,20690922 2013-04-11,2.55,2.57,2.46,2.52,12932366 2013-04-12,2.48,2.5,2.43,2.48,10717680 2013-04-15,2.45,2.47,2.4,2.4,11523363 2013-04-16,2.43,2.44,2.4,2.44,10954914 2013-04-17,2.41,2.47,2.4,2.4,14829184 2013-04-18,2.4,2.56,2.29,2.51,27237253 2013-04-19,2.44,2.5,2.39,2.47,25042848 2013-04-22,2.47,2.51,2.43,2.46,14131636 2013-04-23,2.5,2.55,2.47,2.53,14550355 2013-04-24,2.54,2.62,2.52,2.61,16537782 2013-04-25,2.63,2.72,2.63,2.68,20960669 2013-04-26,2.66,2.68,2.6,2.64,17306211 2013-04-29,2.66,2.7,2.65,2.68,11207562 2013-04-30,2.68,2.82,2.67,2.82,32636037 2013-05-01,2.81,3.28,2.79,3.22,87998162 2013-05-02,3.16,3.48,3.14,3.41,74166756 2013-05-03,3.47,3.8,3.47,3.6,87263494 2013-05-06,3.72,3.75,3.53,3.61,51372200 2013-05-07,3.65,3.67,3.44,3.54,35338428 2013-05-08,3.54,3.85,3.47,3.83,57009625 2013-05-09,3.91,3.99,3.83,3.86,47201269 2013-05-10,3.79,3.97,3.79,3.95,30580522 2013-05-13,3.95,4.22,3.94,4.17,54867387 2013-05-14,4.31,4.32,4.18,4.26,53268450 2013-05-15,4.29,4.42,4.26,4.38,39098397 2013-05-16,3.9,3.94,3.66,3.83,80199787 2013-05-17,3.93,4.1,3.9,4.07,33946025 2013-05-20,4.18,4.2,4.07,4.1,35453881 2013-05-21,4.15,4.2,3.95,4.02,36541947 2013-05-22,4.08,4.1,3.91,3.96,28742431 2013-05-23,3.81,4.05,3.79,4.01,33133085 2013-05-24,4.03,4.06,3.97,4.05,20622323 2013-05-28,4.13,4.15,4.02,4.05,19601756 2013-05-29,4.01,4.05,3.96,3.98,16284511 2013-05-30,4,4.06,3.99,4.04,15192222 2013-05-31,4.07,4.11,3.99,4,17708869 2013-06-03,4.02,4.03,3.81,3.96,23936230 2013-06-04,3.95,4.04,3.94,4.01,19592769 2013-06-05,4.01,4.03,3.89,3.91,15405712 2013-06-06,3.87,3.94,3.81,3.94,20834192 2013-06-07,3.98,3.99,3.88,3.91,12026614 2013-06-10,3.95,4.08,3.92,4.06,32357953 2013-06-11,4,4.11,3.96,3.96,20186853 2013-06-12,4,4.03,3.9,3.9,14598003 2013-06-13,3.9,3.96,3.87,3.95,14194847 2013-06-14,3.98,4.04,3.91,3.94,14397500 2013-06-17,4.12,4.14,4.01,4.05,31962266 2013-06-18,4.1,4.11,4.05,4.09,22819923 2013-06-19,4.15,4.18,4.04,4.07,24168655 2013-06-20,4.02,4.03,3.86,3.87,26683122 2013-06-21,3.97,4.04,3.9,4,32795197 2013-06-24,4.07,4.09,3.99,4.05,29097362 2013-06-25,4.11,4.15,4.06,4.15,26671403 2013-06-26,4.2,4.21,4.12,4.14,19826630 2013-06-27,4.19,4.19,4.06,4.08,17432506 2013-06-28,4.08,4.12,4.02,4.08,13324095 2013-07-01,4.11,4.13,4.07,4.1,10712046 2013-07-02,4.09,4.12,3.95,3.97,17741700 2013-07-03,4,4.07,3.95,4.06,11320780 2013-07-05,4.08,4.1,4.03,4.07,8967572 2013-07-08,4.08,4.09,3.98,4,16929814 2013-07-09,4.02,4.08,4.01,4.05,9554819 2013-07-10,4.06,4.06,3.96,3.98,19128653 2013-07-11,4.22,4.45,4.16,4.45,106912012 2013-07-12,4.48,4.5,4.26,4.32,50268519 2013-07-15,4.34,4.4,4.31,4.4,21946648 2013-07-16,4.41,4.49,4.25,4.43,39699828 2013-07-17,4.44,4.45,4.33,4.38,16974895 2013-07-18,4.38,4.65,4.37,4.64,70232544 2013-07-19,3.99,4.08,3.85,4.03,151510738 2013-07-22,4.01,4.01,3.89,3.9,49783381 2013-07-23,3.88,3.88,3.64,3.66,76786069 2013-07-24,3.69,3.75,3.58,3.63,50864034 2013-07-25,3.64,3.74,3.6,3.7,29308062 2013-07-26,3.7,3.83,3.66,3.82,42528528 2013-07-29,3.87,3.89,3.75,3.75,32292759 2013-07-30,3.79,3.85,3.75,3.82,19598000 2013-07-31,3.85,3.9,3.77,3.77,34337759 2013-08-01,3.81,3.87,3.78,3.81,22271622 2013-08-02,3.8,3.84,3.77,3.8,13455128 2013-08-05,3.83,3.84,3.8,3.82,11688135 2013-08-06,3.81,3.82,3.71,3.72,19408147 2013-08-07,3.68,3.7,3.57,3.69,27541444 2013-08-08,3.71,3.73,3.61,3.71,16993581 2013-08-09,3.69,3.7,3.63,3.65,13659627 2013-08-12,3.62,3.72,3.61,3.65,10631919 2013-08-13,3.67,3.71,3.63,3.69,12351102 2013-08-14,3.68,3.83,3.65,3.82,32075028 2013-08-15,3.76,3.84,3.65,3.69,28200744 2013-08-16,3.69,3.71,3.65,3.66,11640187 2013-08-19,3.67,3.68,3.59,3.6,14368428 2013-08-20,3.62,3.69,3.59,3.63,16664214 2013-08-21,3.62,3.68,3.6,3.61,13955653 2013-08-22,3.63,3.65,3.6,3.63,10071982 2013-08-23,3.67,3.74,3.61,3.65,22479516 2013-08-26,3.65,3.66,3.58,3.58,22461931 2013-08-27,3.55,3.55,3.33,3.39,51641659 2013-08-28,3.35,3.49,3.33,3.42,19457219 2013-08-29,3.43,3.48,3.37,3.38,13409730 2013-08-30,3.38,3.41,3.25,3.27,31692797 2013-09-03,3.32,3.35,3.25,3.27,15536378 2013-09-04,3.28,3.34,3.25,3.31,29577119 2013-09-05,3.32,3.49,3.3,3.41,23094373 2013-09-06,3.54,3.6,3.43,3.57,35962887 2013-09-09,3.63,3.72,3.62,3.69,23642527 2013-09-10,3.78,3.87,3.77,3.87,33197512 2013-09-11,3.87,3.89,3.74,3.82,23935978 2013-09-12,3.76,3.8,3.69,3.75,28875828 2013-09-13,3.75,3.87,3.72,3.83,25297283 2013-09-16,3.9,3.9,3.79,3.82,30602584 2013-09-17,3.83,3.9,3.77,3.85,25591017 2013-09-18,3.85,3.95,3.83,3.93,24056567 2013-09-19,3.96,4,3.92,3.95,24272922 2013-09-20,3.91,3.96,3.79,3.83,94589187 2013-09-23,3.81,3.87,3.77,3.79,20910439 2013-09-24,3.79,3.89,3.75,3.8,21462092 2013-09-25,3.83,3.94,3.79,3.91,23557362 2013-09-26,3.94,3.98,3.88,3.89,17450956 2013-09-27,3.87,3.91,3.83,3.86,11427397 2013-09-30,3.79,3.86,3.75,3.81,16553980 2013-10-01,3.82,3.94,3.81,3.86,26025184 2013-10-02,3.83,3.94,3.82,3.9,18579330 2013-10-03,3.93,3.94,3.86,3.9,25498337 2013-10-04,3.91,3.95,3.89,3.91,17123128 2013-10-07,3.87,3.91,3.83,3.86,16733495 2013-10-08,3.87,3.89,3.68,3.72,35900328 2013-10-09,3.75,3.75,3.55,3.65,36025591 2013-10-10,3.72,3.8,3.72,3.79,24017964 2013-10-11,3.78,3.85,3.75,3.83,17366070 2013-10-14,3.87,4.05,3.85,3.97,63610712 2013-10-15,4.03,4.1,4.01,4.02,51988403 2013-10-16,4.1,4.1,4.03,4.09,34110381 2013-10-17,4.12,4.13,4.06,4.09,45266862 2013-10-18,3.55,3.66,3.51,3.53,108852725 2013-10-21,3.56,3.56,3.3,3.37,68832362 2013-10-22,3.32,3.34,3.12,3.18,92449575 2013-10-23,3.2,3.25,3.04,3.14,65927525 2013-10-24,3.21,3.3,3.16,3.23,42985534 2013-10-25,3.29,3.39,3.29,3.34,43341384 2013-10-28,3.38,3.39,3.32,3.32,23820483 2013-10-29,3.34,3.37,3.32,3.33,15816458 2013-10-30,3.35,3.36,3.3,3.3,16207966 2013-10-31,3.31,3.35,3.25,3.34,18062595 2013-11-01,3.37,3.37,3.3,3.31,14422036 2013-11-04,3.34,3.38,3.29,3.32,16710614 2013-11-05,3.32,3.35,3.29,3.33,14000775 2013-11-06,3.33,3.35,3.3,3.32,15041494 2013-11-07,3.33,3.33,3.23,3.28,18841239 2013-11-08,3.26,3.29,3.2,3.27,12060105 2013-11-11,3.29,3.34,3.25,3.34,12990437 2013-11-12,3.34,3.45,3.33,3.44,20132012 2013-11-13,3.5,3.55,3.46,3.54,28909275 2013-11-14,3.55,3.57,3.47,3.52,15119903 2013-11-15,3.53,3.53,3.48,3.5,11576269 2013-11-18,3.53,3.54,3.47,3.47,13108981 2013-11-19,3.46,3.48,3.36,3.42,20116542 2013-11-20,3.44,3.46,3.4,3.42,9925153 2013-11-21,3.43,3.44,3.35,3.37,13648029 2013-11-22,3.38,3.39,3.33,3.34,11305599 2013-11-25,3.36,3.4,3.34,3.39,11606877 2013-11-26,3.42,3.48,3.4,3.45,16960948 2013-11-27,3.48,3.58,3.46,3.56,19872816 2013-11-29,3.6,3.68,3.58,3.64,15448409 2013-12-02,3.65,3.7,3.56,3.66,24114412 2013-12-03,3.64,3.71,3.58,3.62,23329326 2013-12-04,3.57,3.63,3.48,3.57,21613437 2013-12-05,3.56,3.65,3.55,3.64,14464219 2013-12-06,3.67,3.7,3.63,3.66,15811433 2013-12-09,3.66,3.7,3.63,3.63,10449970 2013-12-10,3.63,3.78,3.6,3.72,29562282 2013-12-11,3.74,3.77,3.66,3.68,13431295 2013-12-12,3.68,3.75,3.65,3.69,9983786 2013-12-13,3.7,3.72,3.65,3.69,9059569 2013-12-16,3.64,3.66,3.51,3.59,22226178 2013-12-17,3.6,3.67,3.58,3.65,14826180 2013-12-18,3.64,3.67,3.6,3.65,12627314 2013-12-19,3.64,3.68,3.6,3.65,10419904 2013-12-20,3.64,3.7,3.64,3.69,12765855 2013-12-23,3.74,3.78,3.72,3.75,14526384 2013-12-24,3.77,3.8,3.75,3.77,5798855 2013-12-26,3.8,3.85,3.79,3.8,9877052 2013-12-27,3.82,3.83,3.76,3.78,8244410 2013-12-30,3.79,3.88,3.78,3.85,17507425 2013-12-31,3.87,3.88,3.83,3.87,12347845 2014-01-02,3.85,3.98,3.84,3.95,20562380 2014-01-03,3.98,4,3.88,4,22906944 2014-01-06,4.01,4.18,3.99,4.13,42426478 2014-01-07,4.19,4.25,4.11,4.18,42959656 2014-01-08,4.23,4.26,4.14,4.18,30692744 2014-01-09,4.2,4.23,4.05,4.09,30691931 2014-01-10,4.09,4.2,4.07,4.17,20851372 2014-01-13,4.19,4.2,4.09,4.13,22871964 2014-01-14,4.14,4.3,4.13,4.3,42445731 2014-01-15,4.34,4.6,4.32,4.47,66657481 2014-01-16,4.5,4.51,4.32,4.38,47138059 2014-01-17,4.15,4.35,4.11,4.18,45867700 2014-01-21,4.31,4.34,4.13,4.17,59196550 2014-01-22,3.79,3.82,3.66,3.67,86538856 2014-01-23,3.67,3.68,3.58,3.62,29866494 2014-01-24,3.6,3.61,3.41,3.47,48336737 2014-01-27,3.48,3.49,3.35,3.41,31347391 2014-01-28,3.43,3.57,3.41,3.54,27981272 2014-01-29,3.52,3.56,3.45,3.48,21777702 2014-01-30,3.51,3.52,3.45,3.48,17112028 2014-01-31,3.45,3.47,3.43,3.43,13962339 2014-02-03,3.43,3.44,3.33,3.33,22348617 2014-02-04,3.35,3.43,3.3,3.37,22700014 2014-02-05,3.36,3.37,3.29,3.31,14898305 2014-02-06,3.32,3.46,3.32,3.41,16099161 2014-02-07,3.46,3.5,3.42,3.47,23139053 2014-02-10,3.5,3.64,3.45,3.63,21246659 2014-02-11,3.66,3.75,3.65,3.7,34232466 2014-02-12,3.71,3.73,3.63,3.69,18327658 2014-02-13,3.64,3.71,3.64,3.7,13368550 2014-02-14,3.7,3.72,3.64,3.69,12405898 2014-02-18,3.69,3.72,3.65,3.7,11967897 2014-02-19,3.7,3.74,3.68,3.72,14180080 2014-02-20,3.72,3.75,3.66,3.69,13280677 2014-02-21,3.71,3.75,3.66,3.69,13607009 2014-02-24,3.71,3.73,3.7,3.71,10724403 2014-02-25,3.73,3.74,3.66,3.69,9175398 2014-02-26,3.7,3.72,3.63,3.7,13222241 2014-02-27,3.69,3.77,3.68,3.71,18227447 2014-02-28,3.73,3.77,3.7,3.71,14654747 2014-03-03,3.66,3.7,3.6,3.67,19563714 2014-03-04,3.7,3.73,3.68,3.7,10525109 2014-03-05,3.7,3.73,3.69,3.71,10741169 2014-03-06,3.72,3.75,3.71,3.73,10818350 2014-03-07,3.75,4.02,3.75,3.95,55460700 2014-03-10,4.04,4.06,3.8,3.81,42225662 2014-03-11,3.86,4.01,3.83,3.85,34992925 2014-03-12,3.86,3.93,3.85,3.91,14745331 2014-03-13,3.94,3.99,3.84,3.86,19802984 2014-03-14,3.84,3.9,3.82,3.85,18169147 2014-03-17,3.88,3.91,3.78,3.8,20004147 2014-03-18,3.82,3.91,3.81,3.89,15273747 2014-03-19,3.91,4,3.9,3.98,28459309 2014-03-20,3.96,4.05,3.9,4.05,23600569 2014-03-21,4.07,4.14,4.01,4.04,23985330 2014-03-24,4.06,4.14,3.98,4.05,20670291 2014-03-25,4.09,4.12,4.02,4.05,14517030 2014-03-26,4.08,4.1,4.02,4.05,14808600 2014-03-27,3.99,4.07,3.87,3.91,24531987 2014-03-28,3.93,3.97,3.87,3.88,13189192 2014-03-31,3.93,4.02,3.9,4.01,15381972 2014-04-01,4.04,4.1,4.02,4.07,18764952 2014-04-02,4.12,4.12,4.06,4.06,14837291 2014-04-03,4.07,4.1,3.97,4,16798836 2014-04-04,4.03,4.11,3.92,4.01,23414839 2014-04-07,3.98,3.99,3.83,3.88,24826052 2014-04-08,3.89,4,3.83,3.99,17342269 2014-04-09,4.01,4.02,3.95,3.98,11270634 2014-04-10,3.97,4.01,3.84,3.85,21358689 2014-04-11,3.82,3.85,3.65,3.65,34415059 2014-04-14,3.72,3.78,3.65,3.71,22736812 2014-04-15,3.74,3.82,3.72,3.79,21723631 2014-04-16,3.82,3.83,3.73,3.76,18133098 2014-04-17,3.78,3.8,3.69,3.69,31834812 2014-04-21,4.01,4.2,3.96,4.12,102610425 2014-04-22,4.13,4.31,4.11,4.3,52751800 2014-04-23,4.28,4.3,4.16,4.25,29127672 2014-04-24,4.27,4.35,4.2,4.28,27522000 2014-04-25,4.21,4.26,4.04,4.05,37753641 2014-04-28,4.09,4.12,3.87,3.96,31642728 2014-04-29,4.02,4.03,3.96,4.03,14582939 2014-04-30,4,4.1,3.99,4.09,18408156 2014-05-01,4.13,4.24,4.1,4.2,37788275 2014-05-02,4.18,4.2,4.1,4.12,14479512 2014-05-05,4.1,4.14,4.06,4.09,8987850 2014-05-06,4.06,4.13,3.98,4.01,17903809 2014-05-07,4.04,4.04,3.89,3.97,22374880 2014-05-08,3.95,4.03,3.91,3.93,14552485 2014-05-09,3.91,3.93,3.85,3.87,15979791 2014-05-12,3.87,4,3.86,3.97,14785612 2014-05-13,3.99,4.09,3.98,4.03,11218870 2014-05-14,4.03,4.06,3.98,3.98,10350787 2014-05-15,3.96,3.98,3.89,3.96,18000950 2014-05-16,3.95,4.05,3.91,4.02,17154153 2014-05-19,4,4.1,3.96,4.09,18174033 2014-05-20,4.09,4.11,4,4.05,15648653 2014-05-21,4.06,4.1,4.05,4.1,13369483 2014-05-22,4.09,4.09,4.01,4.01,11902116 2014-05-23,4.03,4.06,3.97,4.02,9805773 2014-05-27,4.05,4.06,4.03,4.04,6919174 2014-05-28,4.04,4.06,3.99,4,12293821 2014-05-29,4.02,4.06,4.01,4.03,8877728 2014-05-30,4.02,4.03,3.98,4,10030644 2014-06-02,4.03,4.03,3.94,3.97,10861039 2014-06-03,3.96,3.98,3.92,3.94,10852663 2014-06-04,3.93,4.05,3.93,4.04,13267922 2014-06-05,4.04,4.09,4.02,4.08,13723806 2014-06-06,4.09,4.11,4.06,4.06,8470954 2014-06-09,4.05,4.1,4.04,4.07,7596191 2014-06-10,4.1,4.23,4.1,4.2,28309241 2014-06-11,4.18,4.3,4.17,4.29,20581460 2014-06-12,4.33,4.44,4.28,4.29,26670053 2014-06-13,4.36,4.39,4.24,4.28,17736656 2014-06-16,4.26,4.44,4.26,4.44,26182789 2014-06-17,4.41,4.5,4.41,4.47,19442728 2014-06-18,4.5,4.5,4.35,4.4,14691111 2014-06-19,4.42,4.45,4.33,4.36,10887057 2014-06-20,4.34,4.37,4.07,4.1,54687794 2014-06-23,4.06,4.08,3.9,4.01,49638062 2014-06-24,4.01,4.07,3.93,3.94,20380345 2014-06-25,3.95,4,3.94,3.96,13811203 2014-06-26,3.95,4.09,3.94,4.03,21634872 2014-06-27,4.06,4.11,4.04,4.11,16039403 2014-06-30,4.12,4.25,4.08,4.19,25833219 2014-07-01,4.21,4.26,4.17,4.22,29401132 2014-07-02,4.23,4.35,4.22,4.34,20486400 2014-07-03,4.36,4.4,4.14,4.24,22521686 2014-07-07,4.23,4.31,4.21,4.26,21168195 2014-07-08,4.25,4.3,4.1,4.22,41683887 2014-07-09,4.21,4.29,4.2,4.23,18464198 2014-07-10,4.18,4.36,4.14,4.29,39245042 2014-07-11,4.3,4.4,4.29,4.37,22423661 2014-07-14,4.44,4.65,4.39,4.64,72996656 2014-07-15,4.63,4.8,4.41,4.53,156227000 2014-07-16,4.6,4.77,4.57,4.66,61902481 2014-07-17,4.66,4.68,4.5,4.57,50588331 2014-07-18,3.73,3.84,3.67,3.83,137527325 2014-07-21,3.86,3.87,3.75,3.78,34207247 2014-07-22,3.82,3.86,3.78,3.8,33985619 2014-07-23,3.82,3.83,3.75,3.76,31744237 2014-07-24,3.75,3.8,3.71,3.73,27938650 2014-07-25,3.73,3.79,3.69,3.76,31781550 2014-07-28,3.77,3.78,3.68,3.73,31446375 2014-07-29,3.74,3.84,3.73,3.79,36142602 2014-07-30,3.82,3.88,3.77,3.82,42971587 2014-07-31,3.8,3.99,3.78,3.91,112151925 2014-08-01,3.91,4.02,3.87,3.97,33710228 2014-08-04,3.97,4.02,3.93,4,21491629 2014-08-05,3.99,4.11,3.97,4.08,40335412 2014-08-06,4.06,4.14,4.03,4.12,16274466 2014-08-07,4.14,4.2,4.07,4.1,32712281 2014-08-08,4.1,4.15,4.05,4.12,27166947 2014-08-11,4.03,4.19,3.99,4.14,29560659 2014-08-12,4.12,4.14,4.08,4.08,27357169 2014-08-13,4.08,4.15,4.03,4.11,30397187 2014-08-14,4.1,4.17,4.08,4.08,26148059 2014-08-15,4.12,4.14,4.07,4.13,33350187 2014-08-18,4.14,4.22,4.14,4.21,45381525 2014-08-19,4.2,4.3,4.2,4.27,23221505 2014-08-20,4.25,4.32,4.22,4.28,11987556 2014-08-21,4.29,4.29,4.21,4.24,11939849 2014-08-22,4.22,4.28,4.21,4.25,8364666 2014-08-25,4.27,4.27,4.18,4.18,8999467 2014-08-26,4.17,4.22,4.13,4.19,9172618 2014-08-27,4.2,4.21,4.15,4.16,7305774 2014-08-28,4.14,4.19,4.07,4.14,10331890 2014-08-29,4.15,4.19,4.14,4.17,7337111 2014-09-02,4.16,4.25,4.15,4.16,12603414 2014-09-03,4.17,4.23,4.17,4.19,9600619 2014-09-04,4.18,4.25,4.15,4.15,12796439 2014-09-05,4.17,4.19,4.15,4.15,6633243 2014-09-08,4.13,4.18,4.1,4.13,8396768 2014-09-09,4.15,4.16,4.08,4.08,8962828 2014-09-10,4.08,4.11,4.01,4.08,13277589 2014-09-11,4.03,4.08,4.02,4.08,8087351 2014-09-12,4.06,4.11,3.96,3.96,14187748 2014-09-15,3.98,4.02,3.9,3.91,18257027 2014-09-16,3.88,3.9,3.8,3.81,40153747 2014-09-17,3.82,3.88,3.8,3.82,24893928 2014-09-18,3.89,3.94,3.7,3.88,16140681 2014-09-19,3.93,3.94,3.81,3.81,23029956 2014-09-22,3.81,3.83,3.75,3.76,14201379 2014-09-23,3.76,3.79,3.69,3.69,16285681 2014-09-24,3.71,3.75,3.69,3.7,11785476 2014-09-25,3.7,3.72,3.6,3.63,17516783 2014-09-26,3.63,3.67,3.6,3.6,12964485 2014-09-29,3.56,3.66,3.54,3.55,26834494 2014-09-30,3.56,3.58,3.4,3.41,55951819 2014-10-01,3.39,3.42,3.3,3.35,33654922 2014-10-02,3.37,3.44,3.28,3.39,27904465 2014-10-03,3.43,3.46,3.37,3.4,16754894 2014-10-06,3.41,3.44,3.3,3.36,17867284 2014-10-07,3.33,3.38,3.28,3.28,17720417 2014-10-08,3.3,3.31,3.18,3.28,27925666 2014-10-09,3.03,3.2,2.94,2.95,69496637 2014-10-10,2.95,2.95,2.71,2.72,41034509 2014-10-13,2.78,2.85,2.73,2.74,38217506 2014-10-14,2.61,2.75,2.6,2.62,39957606 2014-10-15,2.62,2.7,2.54,2.61,36922278 2014-10-16,2.56,2.72,2.54,2.64,38740212 2014-10-17,2.68,2.86,2.66,2.72,75954037 2014-10-20,2.79,2.8,2.6,2.67,28714300 2014-10-21,2.7,2.78,2.68,2.77,24032734 2014-10-22,2.79,2.79,2.64,2.64,23007306 2014-10-23,2.7,2.71,2.65,2.69,23730959 2014-10-24,2.69,2.73,2.67,2.68,11945852 2014-10-27,2.68,2.71,2.65,2.66,13307480 2014-10-28,2.69,2.77,2.67,2.72,22879277 2014-10-29,2.75,2.81,2.73,2.77,15601066 2014-10-30,2.79,2.79,2.7,2.75,13026110 2014-10-31,2.79,2.83,2.75,2.8,14704783 2014-11-03,2.81,2.9,2.81,2.87,11738620 2014-11-04,2.9,2.91,2.75,2.83,12524608 2014-11-05,2.85,2.87,2.77,2.8,9635141 2014-11-06,2.78,2.8,2.75,2.76,8932899 2014-11-07,2.77,2.8,2.76,2.78,7293780 2014-11-10,2.78,2.81,2.75,2.76,12591423 2014-11-11,2.78,2.79,2.72,2.73,8113460 2014-11-12,2.73,2.75,2.65,2.71,15873150 2014-11-13,2.71,2.74,2.65,2.66,10908428 2014-11-14,2.68,2.7,2.61,2.61,12370575 2014-11-17,2.62,2.69,2.61,2.67,12593212 2014-11-18,2.69,2.73,2.63,2.65,14975259 2014-11-19,2.68,2.68,2.61,2.63,10322756 2014-11-20,2.6,2.72,2.59,2.69,15043856 2014-11-21,2.72,2.77,2.71,2.77,11310880 2014-11-24,2.8,2.85,2.8,2.83,12292891 2014-11-25,2.84,2.86,2.76,2.83,11073557 2014-11-26,2.81,2.84,2.8,2.84,10560747 2014-11-28,2.85,2.85,2.77,2.79,5665011 2014-12-01,2.77,2.79,2.64,2.67,16015936 2014-12-02,2.69,2.71,2.61,2.68,12438764 2014-12-03,2.71,2.82,2.69,2.74,18257992 2014-12-04,2.75,2.75,2.66,2.69,15542175 2014-12-05,2.69,2.7,2.66,2.66,9475795 2014-12-08,2.65,2.68,2.52,2.58,25394055 2014-12-09,2.55,2.59,2.49,2.59,22924905 2014-12-10,2.58,2.58,2.46,2.48,17686696 2014-12-11,2.49,2.54,2.46,2.49,10151258 2014-12-12,2.46,2.55,2.35,2.52,21209623 2014-12-15,2.52,2.6,2.46,2.47,19628508 2014-12-16,2.44,2.53,2.42,2.5,17049331 2014-12-17,2.5,2.57,2.46,2.55,12521460 2014-12-18,2.58,2.59,2.54,2.55,12423873 2014-12-19,2.53,2.57,2.51,2.57,14700400 2014-12-22,2.55,2.68,2.52,2.66,15035905 2014-12-23,2.69,2.72,2.66,2.67,8276449 2014-12-24,2.63,2.7,2.63,2.65,4624005 2014-12-26,2.65,2.69,2.65,2.65,4028105 2014-12-29,2.64,2.66,2.63,2.66,8526993 2014-12-30,2.63,2.7,2.63,2.63,7779509 2014-12-31,2.64,2.7,2.64,2.67,11176816 2015-01-02,2.7,2.73,2.64,2.69,8308255 2015-01-05,2.67,2.7,2.64,2.66,8878177 2015-01-06,2.65,2.66,2.55,2.63,13916644 2015-01-07,2.64,2.65,2.54,2.58,12375554 2015-01-08,2.59,2.64,2.56,2.61,11134276 2015-01-09,2.63,2.64,2.58,2.63,8907618 2015-01-12,2.62,2.64,2.55,2.63,9977017 2015-01-13,2.61,2.68,2.6,2.66,17900953 2015-01-14,2.6,2.66,2.58,2.63,9989420 2015-01-15,2.62,2.65,2.49,2.52,17742034 2015-01-16,2.52,2.53,2.39,2.39,30189272 2015-01-20,2.4,2.43,2.19,2.24,52423249 2015-01-21,2.18,2.45,2.14,2.45,46729432 2015-01-22,2.42,2.5,2.37,2.47,42441196 2015-01-23,2.48,2.5,2.43,2.45,10905862 2015-01-26,2.44,2.64,2.44,2.61,36570106 2015-01-27,2.57,2.84,2.56,2.7,51803747 2015-01-28,2.71,2.75,2.6,2.63,24442553 2015-01-29,2.63,2.69,2.51,2.61,17790203 2015-01-30,2.56,2.6,2.51,2.57,12908182 2015-02-02,2.69,2.75,2.65,2.67,25656119 2015-02-03,2.7,2.8,2.68,2.76,22590086 2015-02-04,2.78,2.92,2.76,2.85,34829278 2015-02-05,2.88,3.37,2.87,3.31,73317100 2015-02-06,3.2,3.21,3,3.03,38295109 2015-02-09,3.03,3.07,2.93,3.04,24128573 2015-02-10,3.07,3.1,3.01,3.04,13993862 2015-02-11,3.03,3.1,3,3.07,11740588 2015-02-12,3.08,3.15,3.05,3.12,12973194 2015-02-13,3.13,3.18,3.11,3.15,9625055 2015-02-17,3.16,3.17,3.08,3.11,8677624 2015-02-18,3.11,3.13,3.06,3.08,7282617 2015-02-19,3.06,3.08,3.01,3.06,6566634 2015-02-20,3.04,3.13,3.02,3.06,10667474 2015-02-23,3.05,3.1,3.03,3.06,6322036 2015-02-24,3.06,3.12,3.02,3.11,10901795 2015-02-25,3.09,3.14,3.06,3.1,6151341 2015-02-26,3.1,3.125,3.06,3.08,8680872 2015-02-27,3.08,3.12,3.07,3.11,7149249 2015-03-02,3.12,3.23,3.11,3.21,15638000 2015-03-03,3.21,3.23,3.13,3.14,8645000 2015-03-04,3.14,3.14,3.01,3.05,12122100 2015-03-05,3.09,3.1,2.98,2.98,11472200 2015-03-06,2.96,2.99,2.83,2.92,16785200 2015-03-09,2.92,2.98,2.9,2.93,12405900 2015-03-10,2.97,2.98,2.92,2.92,10312300 2015-03-11,2.92,2.94,2.8,2.84,11772800 2015-03-12,2.76,2.79,2.71,2.76,13847100 2015-03-13,2.74,2.78,2.71,2.75,8099000 2015-03-16,2.76,2.81,2.75,2.76,6132800 2015-03-17,2.75,2.8,2.74,2.77,7742200 2015-03-18,2.77,2.82,2.72,2.75,11385100 2015-03-19,2.76,2.78,2.73,2.74,8819400 2015-03-20,2.76,2.8,2.74,2.8,10764700 2015-03-23,2.81,2.85,2.8,2.84,7450200 2015-03-24,2.85,2.85,2.76,2.79,8724500 2015-03-25,2.78,2.79,2.56,2.63,26985200 2015-03-26,2.59,2.7,2.53,2.65,28286300 2015-03-27,2.7,2.8,2.63,2.72,16844000 2015-03-30,2.73,2.76,2.65,2.7,8558200 2015-03-31,2.66,2.7,2.65,2.68,7025016 2015-04-01,2.66,2.75,2.65,2.69,11240500 2015-04-02,2.66,2.7,2.65,2.69,7047500 2015-04-06,2.68,2.73,2.68,2.7,8178500 2015-04-07,2.7,2.74,2.69,2.7,5729558 2015-04-08,2.69,2.74,2.68,2.71,4348900 2015-04-09,2.69,2.75,2.69,2.72,7121836 2015-04-10,2.74,2.78,2.73,2.76,6184800 2015-04-13,2.75,2.8,2.73,2.78,8391500 2015-04-14,2.77,2.79,2.65,2.67,13364100 2015-04-15,2.7,2.74,2.65,2.7,15273420 2015-04-16,2.72,2.94,2.7,2.87,28617316 2015-04-17,2.54,2.58,2.45,2.58,53185200 2015-04-20,2.56,2.57,2.45,2.49,29164187 2015-04-21,2.52,2.53,2.35,2.35,31260156 2015-04-22,2.35,2.36,2.25,2.28,27624441 2015-04-23,2.28,2.36,2.26,2.33,15130400 2015-04-24,2.36,2.38,2.3,2.3,15001242 2015-04-27,2.3,2.36,2.29,2.34,13486800 2015-04-28,2.36,2.37,2.31,2.31,11448708 2015-04-29,2.3,2.33,2.27,2.28,11870200 2015-04-30,2.28,2.31,2.26,2.26,11465300 2015-05-01,2.26,2.31,2.25,2.31,11662800 2015-05-04,2.32,2.36,2.3,2.31,9670000 2015-05-05,2.34,2.34,2.25,2.28,12371500 2015-05-06,2.29,2.31,2.24,2.29,18491898 2015-05-07,2.31,2.32,2.26,2.32,15015105 2015-05-08,2.34,2.36,2.3,2.31,9758800 2015-05-11,2.31,2.35,2.31,2.32,10046900 2015-05-12,2.32,2.35,2.3,2.35,10017534 2015-05-13,2.36,2.38,2.35,2.37,7575944 2015-05-14,2.38,2.39,2.33,2.33,8865000 2015-05-15,2.33,2.38,2.32,2.32,8053112 2015-05-18,2.35,2.36,2.33,2.35,4729781 2015-05-19,2.36,2.37,2.28,2.28,9588414 2015-05-20,2.3,2.33,2.28,2.32,6947688 2015-05-21,2.31,2.35,2.28,2.28,7127700 2015-05-22,2.3,2.31,2.27,2.28,12845400 2015-05-26,2.27,2.28,2.22,2.22,10006606 2015-05-27,2.24,2.28,2.2,2.28,17511000 2015-05-28,2.28,2.33,2.27,2.27,12175111 2015-05-29,2.27,2.32,2.25,2.28,7750400 2015-06-01,2.29,2.3,2.25,2.25,6803664 2015-06-02,2.26,2.3,2.25,2.3,7103322 2015-06-03,2.3,2.32,2.28,2.28,8062300 2015-06-04,2.28,2.33,2.26,2.33,11575800 2015-06-05,2.31,2.34,2.29,2.33,7349600 2015-06-08,2.31,2.33,2.29,2.31,6212800 2015-06-09,2.34,2.36,2.28,2.29,12282655 2015-06-10,2.31,2.35,2.3,2.32,8161174 2015-06-11,2.34,2.35,2.31,2.32,7671031 2015-06-12,2.31,2.33,2.3,2.31,4553400 2015-06-15,2.32,2.35,2.29,2.32,8627800 2015-06-16,2.32,2.37,2.32,2.35,9795000 2015-06-17,2.37,2.54,2.35,2.47,27497800 2015-06-18,2.5,2.59,2.48,2.52,25400100 2015-06-19,2.53,2.59,2.46,2.58,25551600 2015-06-22,2.61,2.67,2.58,2.62,19410100 2015-06-23,2.62,2.64,2.55,2.61,17919551 2015-06-24,2.6,2.66,2.57,2.62,17516700 2015-06-25,2.62,2.66,2.57,2.58,18360100 2015-06-26,2.54,2.55,2.37,2.47,97054200 2015-06-29,2.41,2.42,2.31,2.34,22971500 2015-06-30,2.43,2.43,2.35,2.4,19381262 2015-07-01,2.47,2.48,2.36,2.42,19374900 2015-07-02,2.43,2.63,2.39,2.53,31185900 2015-07-06,2.46,2.54,2.44,2.47,20349300 2015-07-07,2.04,2.14,2.02,2.09,46418600 2015-07-08,2.07,2.07,2.01,2.01,15302900 2015-07-09,2.04,2.06,1.93,1.98,23378100 2015-07-10,2,2.03,1.95,1.96,17520800 2015-07-13,1.96,1.99,1.95,1.96,9080900 2015-07-14,2.03,2.06,1.97,2.05,15809522 2015-07-15,2.07,2.09,1.95,1.96,13515994 2015-07-16,1.97,2,1.87,1.87,20653200 2015-07-17,1.87,1.9,1.74,1.79,28127000 2015-07-20,1.82,1.84,1.77,1.8,12142300 2015-07-21,1.82,1.83,1.78,1.8,15034400 2015-07-22,1.8,1.81,1.76,1.79,16043300 2015-07-23,1.8,1.81,1.75,1.76,10641800 2015-07-24,1.76,1.77,1.65,1.67,16478300 2015-07-27,1.67,1.7,1.61,1.62,11916400 2015-07-28,1.62,1.77,1.62,1.77,14614500 2015-07-29,1.77,1.99,1.76,1.96,25582209 2015-07-30,1.94,1.99,1.88,1.93,15837900 2015-07-31,1.94,1.99,1.92,1.93,7733600 2015-08-03,1.93,2.2,1.9,2.2,26209714 2015-08-04,2.18,2.18,2.05,2.13,14328400 2015-08-05,2.11,2.21,2.1,2.16,13236000 2015-08-06,2.15,2.17,2.1,2.11,9475686 2015-08-07,2.1,2.14,2.06,2.09,7680800 2015-08-10,1.92,1.98,1.82,1.93,29926100 2015-08-11,1.91,1.93,1.88,1.9,7478978 2015-08-12,1.88,1.93,1.84,1.9,8527700 2015-08-13,1.9,1.91,1.79,1.79,7839700 2015-08-14,1.8,1.85,1.79,1.84,6183300 2015-08-17,1.82,1.88,1.79,1.8,9062400 2015-08-18,1.79,1.82,1.75,1.8,9751900 2015-08-19,1.8,1.81,1.76,1.8,7441100 2015-08-20,1.79,1.8,1.7,1.7,13745600 2015-08-21,1.68,1.8,1.68,1.78,12529400 2015-08-24,1.69,1.83,1.65,1.75,17217369 2015-08-25,1.81,1.82,1.66,1.66,12097600 2015-08-26,1.69,1.73,1.66,1.72,10715200 2015-08-27,1.74,1.84,1.74,1.78,11839200 2015-08-28,1.75,1.87,1.75,1.85,10924500 2015-08-31,1.82,1.87,1.79,1.81,6516000 2015-09-01,1.77,1.82,1.71,1.71,8470700 2015-09-02,1.75,1.77,1.72,1.77,6306100 2015-09-03,1.76,1.85,1.76,1.79,7154300 2015-09-04,1.76,1.84,1.76,1.82,6725200 2015-09-08,1.85,1.88,1.83,1.88,6009400 2015-09-09,1.9,1.97,1.83,1.85,12612200 2015-09-10,1.84,1.88,1.83,1.84,4290423 2015-09-11,1.88,2.14,1.81,2.01,31010200 2015-09-14,2,2,1.81,1.82,16458500 2015-09-15,1.84,1.87,1.81,1.86,6524300 2015-09-16,1.87,1.9,1.85,1.89,4928200 2015-09-17,1.9,1.94,1.87,1.89,5831567 2015-09-18,1.87,1.92,1.85,1.87,11814000 2015-09-21,1.87,1.9,1.81,1.81,5377700 2015-09-22,1.8,1.84,1.72,1.73,9975100 2015-09-23,1.76,1.775,1.69,1.7,9649200 2015-09-24,1.68,1.73,1.66,1.72,11246491 2015-09-25,1.75,1.75,1.68,1.71,5644600 2015-09-28,1.69,1.7,1.66,1.66,5689534 2015-09-29,1.67,1.69,1.65,1.67,7005300 2015-09-30,1.7,1.72,1.68,1.72,5739400 2015-10-01,1.77,1.77,1.72,1.74,5531700 2015-10-02,1.76,1.83,1.72,1.83,7146000 2015-10-05,1.82,1.87,1.77,1.8,7595560 2015-10-06,1.8,1.86,1.8,1.83,8665400 2015-10-07,1.82,1.87,1.82,1.86,7859214 2015-10-08,1.87,1.95,1.85,1.93,9198600 2015-10-09,1.92,1.96,1.89,1.96,8625800 2015-10-12,1.96,1.96,1.85,1.87,7687701 2015-10-13,1.87,1.94,1.86,1.92,6698400 2015-10-14,1.92,1.96,1.92,1.95,10184322 2015-10-15,1.97,2.06,1.95,1.97,27327100 2015-10-16,2,2,1.89,1.94,21544800 2015-10-19,1.91,2.01,1.91,2.01,10670760 2015-10-20,2,2.03,1.97,2.02,5584188 2015-10-21,2.02,2.12,2.01,2.1,14966400 2015-10-22,2.1,2.16,2.09,2.14,8208400 2015-10-23,2.1,2.21,2.1,2.21,9564200 2015-10-26,2.21,2.21,2.12,2.15,6313400 2015-10-27,2.12,2.16,2.1,2.15,5755500 2015-10-28,2.14,2.2,2.12,2.18,6950600 2015-10-29,2.15,2.18,2.11,2.13,4500400 2015-10-30,2.14,2.15,2.12,2.12,4897100 2015-11-02,2.13,2.19,2.11,2.19,5858746 2015-11-03,2.16,2.29,2.16,2.28,8705832 2015-11-04,2.27,2.3,2.18,2.2,8205318 2015-11-05,2.21,2.24,2.17,2.2,4302100 2015-11-06,2.19,2.21,2.13,2.15,8997100 2015-11-09,2.15,2.18,2.1,2.11,6231734 2015-11-10,2.09,2.1,2.02,2.02,6162100 2015-11-11,2.02,2.09,2.02,2.07,3532000 2015-11-12,2.05,2.07,2,2,3576800 2015-11-13,1.99,2.04,1.94,1.99,5920100 2015-11-16,1.99,2.02,1.95,1.99,4149600 2015-11-17,2.01,2.04,1.97,1.98,5825000 2015-11-18,1.99,2.15,1.98,2.12,9384600 2015-11-19,2.1,2.16,2.09,2.14,4704259 2015-11-20,2.14,2.25,2.13,2.22,10727000 2015-11-23,2.22,2.24,2.18,2.22,4863200 2015-11-24,2.2,2.4,2.17,2.34,15858600 2015-11-25,2.36,2.39,2.31,2.38,6915200 2015-11-27,2.37,2.38,2.32,2.33,2606500 2015-11-30,2.34,2.37,2.25,2.36,9924400 2015-12-01,2.36,2.37,2.31,2.34,5646364 2015-12-02,2.31,2.335,2.23,2.27,7501680 2015-12-03,2.25,2.31,2.2,2.23,7055734 2015-12-04,2.23,2.29,2.21,2.28,4573500 2015-12-07,2.26,2.36,2.21,2.36,8479500 2015-12-08,2.34,2.4,2.25,2.39,9056162 2015-12-09,2.37,2.4,2.32,2.35,8709900 2015-12-10,2.36,2.5,2.33,2.45,13069400 2015-12-11,2.41,2.47,2.36,2.36,11890000 2015-12-14,2.36,2.39,2.3,2.34,7697691 2015-12-15,2.35,2.43,2.32,2.36,7423800 2015-12-16,2.39,2.55,2.37,2.54,19543500 2015-12-17,2.52,2.6,2.52,2.56,11374000 2015-12-18,2.51,2.55,2.42,2.45,17988100 2015-12-21,2.47,2.53,2.43,2.53,6876500 2015-12-22,2.55,2.78,2.54,2.77,24893156 2015-12-23,2.76,2.94,2.75,2.83,30365300 2015-12-24,2.88,3,2.86,2.92,11900888 2015-12-28,2.91,3.02,2.86,3,16050492 2015-12-29,3.04,3.06,2.97,3,15300911 2015-12-30,2.99,3.04,2.93,2.98,8967190 2015-12-31,2.97,3.01,2.87,2.87,10555000 2016-01-04,2.77,2.82,2.63,2.77,31607294 2016-01-05,2.77,2.8,2.64,2.75,12807364 2016-01-06,2.66,2.71,2.47,2.505,21880786 2016-01-07,2.43,2.48,2.26,2.275,21530043 2016-01-08,2.36,2.425,2.1,2.14,31296413 2016-01-11,2.16,2.36,2.12,2.34,19629314 2016-01-12,2.4,2.46,2.28,2.39,17605422 2016-01-13,2.4,2.45,2.21,2.25,12616304 2016-01-14,2.29,2.35,2.21,2.21,15459694 2016-01-15,2.1,2.13,1.99,2.03,20681613 2016-01-19,2.08,2.11,1.9,1.95,18978800 2016-01-20,1.81,1.95,1.75,1.8,28910129 2016-01-21,1.82,2.18,1.81,2.09,25690658 2016-01-22,2.11,2.17,1.98,2.02,15642270 2016-01-25,2.01,2.15,2.01,2.12,12765014 2016-01-26,2.14,2.15,2.03,2.07,10604746 2016-01-27,2.08,2.18,2.07,2.13,10331703 2016-01-28,2.16,2.17,2.07,2.08,6815525 2016-01-29,2.09,2.2,2.07,2.2,10949637 2016-02-01,2.17,2.19,2.11,2.14,8552027 2016-02-02,2.11,2.14,1.96,1.99,10938545 2016-02-03,2.04,2.075,1.95,2.07,9560486 2016-02-04,2.06,2.17,2.03,2.09,8218756 2016-02-05,2.06,2.075,1.98,1.98,7742193 2016-02-08,1.97,1.98,1.87,1.93,10916620 2016-02-09,1.89,1.995,1.85,1.9,12718538 2016-02-10,1.92,1.98,1.83,1.84,9318138 2016-02-11,1.82,1.94,1.81,1.86,7614330 2016-02-12,1.89,1.91,1.82,1.83,9726079 2016-02-16,1.86,1.9,1.82,1.83,11644154 2016-02-17,1.85,1.94,1.85,1.9,13643005 2016-02-18,1.93,1.98,1.9,1.91,10167097 2016-02-19,1.93,1.93,1.83,1.91,7610603 2016-02-22,1.94,2.04,1.925,2.01,9528768 2016-02-23,2.04,2.06,1.97,1.97,6536539 2016-02-24,1.98,2.04,1.93,2.02,6790739 2016-02-25,2.02,2.04,1.98,2.03,5469430 2016-02-26,2.04,2.1,2.03,2.07,7772055 2016-02-29,2.06,2.15,2.05,2.14,10342976 2016-03-01,2.16,2.2,2.12,2.18,8824190 2016-03-02,2.2,2.33,2.18,2.32,10635569 2016-03-03,2.32,2.55,2.295,2.46,21747295 2016-03-04,2.42,2.5,2.34,2.37,14829560 2016-03-07,2.36,2.47,2.36,2.47,8603471 2016-03-08,2.44,2.46,2.3,2.3,9280938 2016-03-09,2.32,2.35,2.2,2.26,12860350 2016-03-10,2.29,2.31,2.15,2.26,9625514 2016-03-11,2.29,2.54,2.29,2.52,21100786 2016-03-14,2.53,2.75,2.5,2.72,33848017 2016-03-15,2.67,2.69,2.45,2.49,21573551 2016-03-16,2.5,2.64,2.49,2.63,13015657 2016-03-17,2.77,2.81,2.7,2.8,29000838 2016-03-18,2.8,2.93,2.77,2.93,26330503 2016-03-21,2.9,2.9,2.75,2.8,13464942 2016-03-22,2.73,2.85,2.71,2.79,10315800 2016-03-23,2.8,2.825,2.68,2.68,10167129 2016-03-24,2.69,2.81,2.62,2.79,10040161 2016-03-28,2.81,2.84,2.73,2.78,7586827 2016-03-29,2.74,2.88,2.7,2.86,13381818 2016-03-30,2.88,2.98,2.85,2.86,14756019 2016-03-31,2.84,2.88,2.8,2.85,8478863 2016-04-01,2.79,2.88,2.76,2.83,8125187 2016-04-04,2.83,2.87,2.8,2.83,5462320 2016-04-05,2.76,2.84,2.72,2.76,9095445 2016-04-06,2.75,2.8,2.72,2.8,12194676 2016-04-07,2.76,2.83,2.61,2.64,12722390 2016-04-08,2.7,2.76,2.68,2.74,8384149 2016-04-11,2.76,2.82,2.74,2.76,8942554 2016-04-12,2.79,2.85,2.76,2.81,15971366 2016-04-13,2.78,2.82,2.73,2.8,7790622 2016-04-14,2.77,2.79,2.7,2.72,8791160 2016-04-15,2.72,2.75,2.68,2.7,7344249 2016-04-18,2.67,2.8,2.65,2.76,8786582 2016-04-19,2.78,2.78,2.61,2.62,11225637 2016-04-20,2.62,2.72,2.61,2.7,7797752 2016-04-21,2.65,2.7,2.6,2.62,10688952 2016-04-22,3.19,3.99,3.18,3.99,141648417 2016-04-25,3.81,3.82,3.31,3.45,79856373 2016-04-26,3.45,3.75,3.44,3.66,36026619 2016-04-27,3.55,3.75,3.53,3.73,23714909 2016-04-28,3.69,3.8,3.6,3.6,19674435 2016-04-29,3.69,3.69,3.45,3.55,16837974 2016-05-02,3.58,3.75,3.57,3.74,16691890 2016-05-03,3.7,3.71,3.58,3.6,13546635 2016-05-04,3.54,3.67,3.54,3.6,8440121 2016-05-05,3.64,3.8,3.605,3.66,21408581 2016-05-06,3.65,3.75,3.64,3.68,11650227 2016-05-09,3.66,3.68,3.45,3.64,15914461 2016-05-10,3.66,3.68,3.56,3.64,9256512 2016-05-11,3.61,3.68,3.6,3.65,7290910 2016-05-12,3.65,3.68,3.55,3.59,9042725 2016-05-13,3.56,3.73,3.55,3.67,16330731 2016-05-16,3.67,3.85,3.65,3.79,14490464 2016-05-17,3.8,3.98,3.69,3.79,19490225 2016-05-18,3.79,3.97,3.77,3.84,19353092 2016-05-19,3.83,3.85,3.69,3.77,17472058 2016-05-20,3.83,3.9,3.81,3.87,13557423 2016-05-23,3.9,4.2,3.88,4.04,34336294 2016-05-24,4.09,4.21,3.92,4.2,33278563 2016-05-25,4.24,4.35,4.15,4.18,24396032 2016-05-26,4.19,4.38,4.17,4.35,21691209 2016-05-27,4.39,4.63,4.37,4.6,33684197 2016-05-31,4.67,4.71,4.5,4.57,24565435 2016-06-01,4.6,4.64,4.38,4.43,28581371 2016-06-02,4.37,4.4,4.07,4.24,34901457 2016-06-03,4.16,4.2,4.08,4.16,17267653 2016-06-06,4.2,4.51,4.17,4.47,20999500 2016-06-07,4.56,4.67,4.47,4.51,20070027 2016-06-08,4.54,4.56,4.38,4.46,15037677 2016-06-09,4.41,4.54,4.315,4.52,15940363 2016-06-10,4.4,4.47,4.3,4.325,14461002 2016-06-13,4.32,4.48,4.32,4.4,13276532 2016-06-14,4.4,4.51,4.33,4.39,16519020 2016-06-15,4.44,4.48,4.32,4.42,11158951 2016-06-16,4.5,4.75,4.455,4.75,33189894 2016-06-17,4.75,5.27,4.68,5.26,62699047 2016-06-20,5.39,5.45,5.09,5.095,42253641 2016-06-21,5.1,5.5,5.09,5.45,35423084 2016-06-22,5.46,5.52,4.96,5.025,46341479 2016-06-23,5.17,5.26,5.05,5.21,26980450 2016-06-24,4.82,5.0675,4.76,4.88,35124935 2016-06-27,4.88,5.05,4.65,4.72,30281748 2016-06-28,4.95,5.185,4.91,5.12,28557439 2016-06-29,5.31,5.4,5.1,5.13,32434392 2016-06-30,5.13,5.19,4.95,5.14,23341948 2016-07-01,5.09,5.14,5,5.07,17795361 2016-07-05,5.03,5.05,4.875,4.96,16050449 2016-07-06,4.91,5.11,4.9,5.04,18679279 2016-07-07,5.07,5.1,4.94,5.02,15606430 2016-07-08,4.84,5.15,4.82,5.1,27475937 2016-07-11,5.13,5.19,5,5,20315682 2016-07-12,5.01,5.17,5.01,5.14,20326313 2016-07-13,5.14,5.19,5.04,5.09,13793419 2016-07-14,5.15,5.235,5.06,5.17,19798561 2016-07-15,5.2,5.2,5.1,5.14,13952883 2016-07-18,5.19,5.57,5.13,5.51,38143742 2016-07-19,5.5,5.55,5.34,5.41,23037203 2016-07-20,5.48,5.5,5.4,5.41,19827092 2016-07-21,5.43,5.45,5.1,5.22,35241470 2016-07-22,5.73,5.97,5.45,5.84,98479005 2016-07-25,5.93,6.95,5.92,6.7,116517474 2016-07-26,6.76,7.1599,6.71,6.98,79149414 2016-07-27,6.93,6.98,6.68,6.85,38056947 2016-07-28,6.79,6.98,6.735,6.82,27181565 2016-07-29,6.88,6.96,6.75,6.86,21934658 2016-08-01,6.89,6.92,6.57,6.64,26160435 2016-08-02,6.56,6.6,6.15,6.26,40273308 2016-08-03,6.18,6.45,6.15,6.3,23137597 2016-08-04,6.39,6.61,6.37,6.47,22055126 2016-08-05,6.56,6.76,6.47,6.605,19575594 2016-08-08,6.7,6.85,6.65,6.68,21042794 2016-08-09,6.75,6.78,6.54,6.6,16612757 2016-08-10,6.35,6.58,6.25,6.49,28663762 2016-08-11,6.5,6.59,6.46,6.58,12901583 2016-08-12,6.6,6.79,6.55,6.73,24156521 2016-08-15,6.79,6.97,6.78,6.95,27873137 2016-08-16,6.94,6.94,6.65,6.78,23862176 2016-08-17,6.7,6.75,6.61,6.69,13401251 2016-08-18,6.74,7.07,6.725,7.04,29470598 2016-08-19,7.24,8,7.22,7.625,73729201 2016-08-22,7.83,7.95,7.37,7.58,41261447 2016-08-23,7.66,7.74,7.53,7.67,27129387 2016-08-24,7.67,7.67,7.37,7.43,22377462 2016-08-25,7.49,7.49,7.2,7.465,16072697 2016-08-26,7.49,7.8,7.46,7.67,31028989 2016-08-29,7.72,7.79,7.57,7.59,16463971 2016-08-30,7.61,7.64,7.41,7.49,15750906 2016-08-31,7.52,7.52,7.28,7.4,17880040 2016-09-01,7.18,7.44,7.09,7.35,21571469 2016-09-02,7.49,7.64,7.38,7.51,18239521 2016-09-06,7.56,7.6,7.25,7.34,23374520 2016-09-07,7.05,7.07,6.78,6.84,55371016 2016-09-08,6.64,6.65,6.15,6.225,89239281 2016-09-09,6.23,6.24,5.85,5.9,169538825 2016-09-12,5.83,6.065,5.77,5.94,75711411 2016-09-13,5.92,5.95,5.66,5.74,48636474 2016-09-14,5.75,6.0766,5.75,6.04,56577270 2016-09-15,6.09,6.2,5.95,6.02,50471962 2016-09-16,6.22,6.22,5.97,6.05,45746704 2016-09-19,6.12,6.275,6.08,6.16,36838510 2016-09-20,6.23,6.28,6.12,6.17,27649550 2016-09-21,6.2,6.32,6.14,6.29,31500832 2016-09-22,6.35,6.44,6.33,6.37,33627116 2016-09-23,6.31,6.65,6.31,6.55,46205217 2016-09-26,6.54,6.54,6.31,6.32,26153029 2016-09-27,6.45,6.58,6.29,6.54,28896492 2016-09-28,6.57,6.65,6.48,6.59,23904155 2016-09-29,6.57,6.73,6.54,6.67,30439698 2016-09-30,6.7,7.04,6.7,6.91,44216723 2016-10-03,6.95,7.15,6.87,6.95,27716105 2016-10-04,7,7.09,6.89,6.97,24016448 2016-10-05,6.97,7.01,6.7,6.78,29860628 2016-10-06,6.72,6.98,6.63,6.96,26602365 2016-10-07,6.92,6.96,6.62,6.75,30850518 2016-10-10,6.82,6.94,6.8,6.84,13498634 2016-10-11,6.8,6.84,6.38,6.5,30910164 2016-10-12,6.64,6.77,6.42,6.62,32844784 2016-10-13,6.5,6.54,6.24,6.49,29769296 2016-10-14,6.92,7.12,6.74,6.75,64850556 2016-10-17,6.92,6.97,6.64,6.67,23791928 2016-10-18,6.76,6.89,6.69,6.73,23108877 2016-10-19,6.7,6.8,6.57,6.77,28698311 2016-10-20,6.81,6.98,6.77,6.96,53655710 2016-10-21,6.5,6.65,6.37,6.52,61258166 2016-10-24,6.57,7.01,6.54,7.005,52580529 2016-10-25,6.9,7.5,6.87,7.5,76978723 2016-10-26,7.4,7.48,7.26,7.29,46577957 2016-10-27,7.44,7.46,7.1,7.11,36408031 2016-10-28,7.1,7.53,7.02,7.2,75727497 2016-10-31,7.24,7.46,7.2,7.23,42345904 2016-11-01,7.32,7.425,6.92,7.09,39906861 2016-11-02,7.03,7.055,6.67,6.76,33852218 2016-11-03,6.78,6.79,6.56,6.7,33673558 2016-11-04,6.69,6.72,6.46,6.56,32215709 2016-11-07,6.79,6.99,6.7632,6.96,36504295 2016-11-08,6.85,7.18,6.75,7,35736496 2016-11-09,6.7,7.05,6.64,6.94,37805777 2016-11-10,6.82,6.91,6.22,6.295,68402682 2016-11-11,6.64,6.69,6.47,6.685,38687774 2016-11-14,6.83,6.84,6.61,6.79,29596401 2016-11-15,6.82,7.08,6.79,6.97,28909399 2016-11-16,7.09,7.75,7.07,7.67,77006939 2016-11-17,7.79,8.77,7.77,8.46,123511661 2016-11-18,8.68,8.83,8.4,8.71,62075574 2016-11-21,8.87,9.22,8.86,8.94,63808906 2016-11-22,9.05,9.06,8.54,8.69,70632444 2016-11-23,8.72,8.86,8.5,8.8,33865609 2016-11-25,8.8,8.91,8.69,8.77,14013489 2016-11-28,8.72,8.98,8.72,8.83,25267019 2016-11-29,9,9.23,8.85,8.93,53220351 2016-11-30,9.02,9.12,8.9,8.91,34230828 2016-12-01,8.92,9.03,8.26,8.39,56081923 2016-12-02,8.38,8.74,8.38,8.53,41935803 2016-12-05,8.69,8.71,8.45,8.68,30790641 2016-12-06,8.95,9.54,8.82,9.45,90962521 2016-12-07,9.65,9.79,9.24,9.56,51715986 2016-12-08,9.9,10.66,9.8,10.34,103231231 2016-12-09,10.38,10.54,9.87,10.34,59671809 2016-12-12,10.4,10.93,10.38,10.68,61388082 2016-12-13,10.75,10.8,10.4,10.54,45147219 2016-12-14,10.43,10.74,10.27,10.55,46317133 2016-12-15,10.68,10.93,10.64,10.855,47316475 2016-12-16,10.94,11.23,10.595,10.66,65694429 2016-12-19,10.81,11,10.52,10.95,44532188 2016-12-20,11.19,11.51,11.15,11.51,58461253 2016-12-21,11.61,11.72,11.32,11.47,43324021 2016-12-22,11.65,11.75,11.47,11.6,35531537 2016-12-23,11.3,11.6,11.26,11.58,31754113 2016-12-27,11.65,12.08,11.6,12.07,43741116 2016-12-28,12.28,12.42,11.46,11.55,70581117 2016-12-29,11.24,11.62,11.01,11.6,49120656 2016-12-30,11.7,11.78,11.25,11.34,44095368 2017-01-03,11.42,11.65,11.02,11.43,53864365 2017-01-04,11.45,11.5204,11.235,11.43,40017838 2017-01-05,11.43,11.69,11.23,11.24,36949656 2017-01-06,11.29,11.49,11.11,11.32,34128083 2017-01-09,11.37,11.64,11.31,11.49,36877401 2017-01-10,11.55,11.63,11.33,11.44,28899898 2017-01-11,11.39,11.41,11.15,11.2,37167286 2017-01-12,10.98,11.0376,10.33,10.76,72307088 2017-01-13,10.79,10.87,10.56,10.58,33132391 2017-01-17,10.17,10.23,9.78,9.82,66070160 2017-01-18,9.54,10.1,9.42,9.88,50324619 2017-01-19,9.92,10.25,9.75,9.77,45322975 2017-01-20,9.88,9.96,9.67,9.75,26893060 2017-01-23,9.68,10.06,9.68,9.91,26455394 2017-01-24,9.95,10.49,9.95,10.44,43189990 2017-01-25,10.74,10.975,10.15,10.35,61533375 2017-01-26,10.35,10.66,10.3,10.52,35401408 2017-01-27,10.6,10.73,10.52,10.67,32034218 2017-01-30,10.62,10.68,10.3,10.61,36855517 2017-01-31,10.6,10.67,10.22,10.37,44578800 2017-02-01,10.9,12.14,10.81,12.06,165164858 2017-02-02,11.98,12.66,11.95,12.28,113413968 2017-02-03,12.37,12.5,12.04,12.24,60036740 2017-02-06,12.46,13.7,12.38,13.63,138168761 2017-02-07,14.05,14.27,13.06,13.29,155917253 2017-02-08,13.21,13.75,13.08,13.56,70150768 2017-02-09,13.78,13.89,13.4,13.42,70774545 2017-02-10,13.86,13.86,13.25,13.58,53598536 2017-02-13,13.7,13.95,13.38,13.49,55248909 2017-02-14,13.43,13.49,13.19,13.26,39788706 2017-02-15,13.2,13.44,13.15,13.3,31949018 2017-02-16,13.25,13.35,12.84,12.97,51334550 2017-02-17,12.79,13.14,12.6,13.13,39083813 2017-02-21,13.41,14.1,13.4,14,65418163 2017-02-22,14.3,14.5,14.04,14.28,70623241 2017-02-23,14.2,14.45,13.82,14.32,78310347 2017-02-24,14,14.32,13.86,14.12,45593112 2017-02-27,14.27,15.35,14.27,15.22,92927926 2017-02-28,15.45,15.55,14.35,14.46,128574042 2017-03-01,15.08,15.09,14.52,14.96,71114675 2017-03-02,14.59,14.78,13.87,13.9,100814623 2017-03-03,13.55,13.58,12.79,13.03,161199137 2017-03-06,13,13.34,12.38,13.04,114792418 2017-03-07,13.07,13.37,12.79,13.05,73921703 2017-03-08,13.25,13.55,13.1,13.22,69814250 2017-03-09,13.45,13.45,13.11,13.33,44266442 2017-03-10,13.5,13.93,13.45,13.91,61697714 2017-03-13,14.42,14.68,14.18,14.28,73078146 2017-03-14,14,14.15,13.6401,14.1,52554505 2017-03-15,14.03,14.06,13.62,13.98,55179561 2017-03-16,13.79,13.88,13.65,13.65,44494793 2017-03-17,13.62,13.74,13.36,13.49,149705800 2017-03-20,13.68,14.5,13.54,14.4,91565591 2017-03-21,14.4,14.49,13.78,13.82,72552725 2017-03-22,13.7,14.145,13.55,14.1,61239502 2017-03-23,13.96,14.115,13.77,13.79,44549945 2017-03-24,14.16,14.18,13.54,13.7,49501091 2017-03-27,13.35,13.78,13.21,13.7,41757929 2017-03-28,13.75,13.86,13.55,13.69,35893910 2017-03-29,13.74,13.87,13.63,13.71,36975598 2017-03-30,13.73,14.05,13.65,14.05,43573330 2017-03-31,14.1,14.75,14.01,14.55,83376352 2017-04-03,14.6,14.74,14.3,14.64,48423677 2017-04-04,14.31,14.67,14.03,14.16,57042129 2017-04-05,14.28,14.64,14.1,14.17,57744403 2017-04-06,13.42,13.46,12.83,13.27,138372183 2017-04-07,13.33,13.68,13.22,13.52,70440981 2017-04-10,13.52,13.59,13.04,13.1,45229095 2017-04-11,13.02,13.29,12.71,13.1,59916607 2017-04-12,12.94,13.1,12.74,12.76,36518982 2017-04-13,12.505,12.72,12.22,12.31,52287784 2017-04-17,12.53,12.8,12.37,12.79,37379843 2017-04-18,12.63,12.97,12.58,12.95,35233041 2017-04-19,13.09,13.205,12.8,12.84,35983047 2017-04-20,12.98,13.15,12.88,13.11,41299757 2017-04-21,13.08,13.12,12.9,13,25419209 2017-04-24,13.23,13.23,13.045,13.13,36092751 2017-04-25,13.24,13.525,13.16,13.49,35802709 2017-04-26,13.42,13.53,13.22,13.41,36614767 2017-04-27,13.43,13.7,13.37,13.62,31148375 2017-04-28,13.73,13.755,13.16,13.3,50375992 2017-05-01,13.43,13.63,13.25,13.62,65047117 2017-05-02,11.73,11.76,10.3,10.32,267705403 2017-05-03,10.29,10.68,9.85,10.39,140841166 2017-05-04,10.55,10.55,9.94,10.1,76967538 2017-05-05,10.13,10.26,9.94,10.19,51758963 2017-05-08,10.22,10.22,10,10.04,35071224 2017-05-09,10.04,10.4,10.04,10.18,50011504 2017-05-10,10.455,10.85,10.45,10.79,65899501 2017-05-11,10.74,11.26,10.51,11.07,72881097 2017-05-12,11.2,11.4,11.08,11.26,55976583 2017-05-15,11.41,11.6,11.3,11.42,52473073 2017-05-16,11.66,12.77,11.63,12.75,161771067 2017-05-17,11.81,12.2855,11.16,11.2,159893127 2017-05-18,10.99,11.49,10.81,11.275,86900076 2017-05-19,11.47,11.62,11.35,11.41,50220591 2017-05-22,11.49,11.55,10.77,11.04,78625589 2017-05-23,10.97,11.055,10.62,10.89,49716239 2017-05-24,11.05,11.06,10.71,10.89,42957387 2017-05-25,11.01,11.01,10.8,10.98,33525600 2017-05-26,10.85,11.02,10.74,11,31845135 2017-05-30,10.95,11.27,10.9,11.12,35287674 2017-05-31,11.29,11.49,11.1,11.19,42908097 2017-06-01,11.25,11.285,10.81,10.93,47947064 2017-06-02,10.93,10.96,10.565,10.9,43002083 2017-06-05,10.84,11.34,10.8,11.24,66157975 2017-06-06,11.27,12.24,11.24,12.03,114600678 2017-06-07,12.42,12.96,12.2348,12.38,150728267 2017-06-08,12.81,12.91,12.4,12.9,89243317 2017-06-09,13.1,13.4,11.63,12.28,167270103 2017-06-12,11.75,12.35,11.27,12.09,125626185 2017-06-13,12.33,12.48,11.67,11.96,87172509 2017-06-14,11.91,12.05,11.65,11.77,51683964 2017-06-15,11.34,11.58,11.21,11.5,61476257 2017-06-16,11.66,11.83,11.28,11.44,59708146 2017-06-19,11.63,12.12,11.62,11.93,61642539 2017-06-20,12.19,12.93,12.18,12.64,117711920 2017-06-21,13.36,14.01,13.13,13.98,188796125 2017-06-22,14.1,14.5,13.56,14.38,149207068 2017-06-23,14.15,14.67,13.9,14.17,200373005 2017-06-26,14.39,14.49,13.84,14.08,100545411 2017-06-27,13.76,14.04,13.37,13.4,89133828 2017-06-28,13.65,13.7,13.09,13.23,85013305 2017-06-29,13.06,13.15,12.45,12.6,87338075 2017-06-30,12.57,12.83,12.36,12.48,59180016 2017-07-03,12.57,12.73,12.13,12.15,39929101 2017-07-05,12.36,13.21,12.32,13.19,99209738 2017-07-06,12.94,13.32,12.665,13.03,88814772 2017-07-07,13.27,13.745,13.18,13.36,88174591 2017-07-10,13.61,13.88,13.27,13.81,78252037 2017-07-11,13.77,14.099,13.62,13.89,71003740 2017-07-12,14.17,14.39,13.96,14.29,78355922 2017-07-13,14.33,14.49,13.43,13.53,111438130 2017-07-14,13.46,13.93,13.32,13.92,82022130 2017-07-17,14.03,14.12,13.51,13.8,71641512 2017-07-18,13.29,13.53,13.15,13.49,78204408 2017-07-19,13.62,13.74,13.41,13.55,51870967 2017-07-20,13.61,13.89,13.45,13.8,47523453 2017-07-21,13.7,14.05,13.62,13.88,50976976 2017-07-24,14,14.44,13.97,14.16,70777161 2017-07-25,14.2895,14.32,13.87,14.11,94014844 2017-07-26,15.13,15.65,14.4,14.76,235646236 2017-07-27,14.99,15.04,13.7,14.13,130104749 2017-07-28,13.845,14.1,13.68,13.95,66580431 2017-07-31,14.09,14.22,13.47,13.61,69001191 2017-08-01,13.72,13.86,13.45,13.71,48928071 2017-08-02,13.81,13.93,13.12,13.37,67332702 2017-08-03,13.42,13.52,13.08,13.24,52425764 2017-08-04,13.2,13.36,13.02,13.12,64103626 2017-08-07,13.33,13.57,13.27,13.425,57375227 2017-08-08,13.48,13.55,13.08,13.11,47081662 2017-08-09,12.76,12.89,12.54,12.8208,58782279 2017-08-10,12.7,12.92,12.11,12.12,82648109 2017-08-11,12.04,12.39,11.88,12.23,63473185 2017-08-14,12.58,12.845,12.58,12.76,64308808 2017-08-15,13.01,13.14,12.75,13.02,57812932 2017-08-16,13.17,13.19,12.52,12.63,64503191 2017-08-17,12.46,12.65,12.32,12.34,47230689 2017-08-18,12.43,12.555,12.25,12.37,37459805 2017-08-21,12.42,12.42,11.86,12.05,58792401 2017-08-22,12.2,12.33,12.1,12.17,38961337 2017-08-23,12,12.535,11.95,12.48,44207537 2017-08-24,12.69,12.71,12.39,12.5,37163550 2017-08-25,12.51,12.57,12.25,12.43,29661514 2017-08-28,12.53,12.55,12.16,12.23,35484175 2017-08-29,12,12.18,11.93,12.15,33508830 2017-08-30,12.19,12.68,12.16,12.67,43802289 2017-08-31,12.82,13.16,12.79,13,51636102 2017-09-01,13.12,13.485,13.04,13.19,53095378 2017-09-05,12.88,13.18,12.65,12.92,51496401 2017-09-06,13.02,13.08,12.75,12.86,34000406 2017-09-07,12.84,12.94,12.6,12.63,35721442 2017-09-08,12.5712,12.61,12.035,12.25,60748667 2017-09-11,12.46,12.74,12.4001,12.55,43204448 2017-09-12,12.66,12.68,12.213,12.3,54323864 2017-09-13,12.22,12.36,12.12,12.22,37122138 2017-09-14,12.15,12.46,12.11,12.26,37013783 2017-09-15,12.33,12.66,12.31,12.52,50224464 2017-09-18,12.77,13.3,12.74,13.08,83103077 2017-09-19,13.25,13.29,12.88,13.12,65370450 2017-09-20,13.07,13.8,12.8,13.74,98377649 2017-09-21,14,14.24,13.32,13.41,166324348 2017-09-22,13.2,13.4,13.12,13.3,50323055 2017-09-25,13.25,13.28,12.49,12.61,83976618 2017-09-26,12.85,12.93,12.43,12.45,68190762 2017-09-27,12.65,12.87,12.5,12.74,59792884 2017-09-28,12.76,12.84,12.55,12.74,35755597 2017-09-29,12.765,12.82,12.6,12.75,33762281 2017-10-02,12.8,12.85,12.62,12.71,34406076 2017-10-03,12.73,13.48,12.7,13.42,84935249 2017-10-04,13.31,13.5,13.15,13.31,42169795 2017-10-05,13.38,13.46,13.21,13.34,34633452 2017-10-06,13.22,13.39,13.18,13.23,28165947 2017-10-09,13.26,13.83,13.26,13.47,53878539 2017-10-10,13.72,13.79,13.44,13.7,43207717 2017-10-11,13.62,13.96,13.61,13.88,38598552 2017-10-12,13.85,14.37,13.81,14.2,69532270 2017-10-13,14.32,14.41,14.12,14.22,37325954 2017-10-16,14.25,14.35,14.12,14.26,34065932 2017-10-17,14.24,14.345,14.135,14.16,28902432 2017-10-18,14.2,14.279,13.76,14.07,38945171 2017-10-19,13.85,14.04,13.69,13.95,33737612 2017-10-20,14.03,14.09,13.8,13.81,32453370 2017-10-23,13.94,14.19,13.8999,14.1,49720401 2017-10-24,14.2,14.36,14.15,14.25,80837589 2017-10-25,12.95,13.13,12.29,12.33,166437384 2017-10-26,12.45,12.46,12,12.005,87310963 2017-10-27,12.17,12.19,11.35,11.84,115538944 2017-10-30,11.255,11.42,10.65,10.89,137785101 2017-10-31,10.76,11.31,10.69,10.985,78600023 2017-11-01,11.25,11.29,10.72,10.8,66875483 2017-11-02,10.87,10.99,10.66,10.85,47942464 2017-11-03,10.95,11.13,10.82,11.12,44264291 2017-11-06,12.04,12.09,11.64,11.93,96064339 2017-11-07,11.94,12.27,11.94,12.05,67788385 2017-11-08,11.94,11.95,11.51,11.71,58773505 2017-11-09,11.25,11.35,11.03,11.12,76576274 2017-11-10,11.22,11.43,11.115,11.26,50153776 2017-11-13,11.18,11.2,10.92,11.09,54006314 2017-11-14,11.03,11.26,11,11.12,37197595 2017-11-15,11.01,11.13,10.77,11.07,33427703 2017-11-16,11.13,11.32,11.13,11.25,31760990 2017-11-17,11.3,11.75,11.28,11.38,56712587 2017-11-20,11.47,11.505,11.19,11.34,35891454 2017-11-21,11.421,11.49,11.24,11.4,31807690 2017-11-22,11.41,11.49,11.3,11.37,23789918 2017-11-24,11.38,11.42,11.3,11.38,11035758 2017-11-27,11.34,11.74,11.3358,11.55,41766917 2017-11-28,11.45,11.54,11,11.17,65252148 2017-11-29,11.08,11.17,10.73,10.83,63279086 2017-11-30,10.87,11.03,10.76,10.89,43119884 2017-12-01,10.81,10.97,10.53,10.73,42086798 2017-12-04,10.85,10.86,9.82,10.03,97183293 2017-12-05,9.89,10.34,9.7,9.91,67182908 2017-12-06,9.9,10.05,9.71,10,38832533 2017-12-07,10.0705,10.19,9.95,10.04,32553083 2017-12-08,10.15,10.2,9.92,9.92,34840299 2017-12-11,9.97,10.16,9.96,10.16,29910055 2017-12-12,10.13,10.14,9.88,9.9,36140084 2017-12-13,9.97,10.21,9.95,10.11,41384326 2017-12-14,10.1,10.17,9.96,10.12,28984934 2017-12-15,10.13,10.32,10.02,10.29,45428770 2017-12-18,10.6,11,10.51,10.98,63703053 2017-12-19,11,11.19,10.87,10.945,43682786 2017-12-20,11.1,11.18,10.8,10.98,31383470 2017-12-21,10.98,11.0793,10.87,10.89,21844176 2017-12-22,10.75,10.77,10.2,10.53,50686034 2017-12-26,10.38,10.579,10.34,10.46,20414604 2017-12-27,10.45,10.74,10.4,10.53,22860659 2017-12-28,10.57,10.64,10.43,10.55,18557836 2017-12-29,10.57,10.58,10.27,10.28,26612209 2018-01-02,10.42,11.02,10.34,10.98,43885015 2018-01-03,11.61,12.14,11.36,11.55,153336333 2018-01-04,12.095,12.43,11.97,12.12,109314694 2018-01-05,12.19,12.22,11.66,11.88,63654090 2018-01-08,12.01,12.3,11.85,12.28,63163299 2018-01-09,12,12.02,11.71,11.82,62433182 2018-01-10,11.63,12.15,11.56,11.96,52357706 2018-01-11,12.07,12.19,11.9001,12.14,37451251 2018-01-12,11.82,12.07,11.8,12.02,46997926 2018-01-16,12.05,12.2,11.8,11.91,41897666 2018-01-17,11.9,12.19,11.82,12.18,38920795 2018-01-18,12.18,12.68,12.15,12.47,62005453 2018-01-19,12.56,12.88,12.54,12.59,46283871 2018-01-22,12.61,12.74,12.37,12.65,34662833 2018-01-23,12.82,12.995,12.76,12.94,46358020 2018-01-24,13.02,13.05,12.6,12.71,41869597 2018-01-25,12.78,12.94,12.32,12.41,42615277 2018-01-26,12.7,12.95,12.62,12.95,43714731 2018-01-29,13.13,13.47,13.05,13.32,66280905 2018-01-30,13.12,13.27,12.69,12.87,89164861 2018-01-31,13.24,13.85,13.15,13.74,140610868 2018-02-01,13.62,13.84,13.21,13.25,67224190 2018-02-02,13.05,13.06,12.43,12.45,79237400 2018-02-05,12.05,12.18,10.93,11.57,116159766 2018-02-06,11.04,11.74,11,11.65,87123202 2018-02-07,11.7,11.9,11.53,11.59,55587058 2018-02-08,11.72,11.85,11.21,11.22,56227066 2018-02-09,11.54,11.56,10.63,11.31,85330916 2018-02-12,11.47,11.8,11.43,11.68,62938392 2018-02-13,11.6,11.82,11.53,11.78,32382129 2018-02-14,11.72,12.31,11.63,12.2,51708226 2018-02-15,12.4,12.625,12.07,12.19,57762873 2018-02-16,12.11,12.225,11.82,11.82,47247051 2018-02-20,11.72,12.19,11.71,12.025,47048725 2018-02-21,12.12,12.12,11.72,11.72,40078367 2018-02-22,11.82,11.995,11.63,11.84,37826738 2018-02-23,11.95,12.16,11.94,12.07,33281746 2018-02-26,12.14,12.43,12.05,12.42,42116138 2018-02-27,12.43,12.88,12.39,12.53,55975268 2018-02-28,12.66,12.73,12.1,12.11,43387460 2018-03-01,12.26,12.27,11.66,11.9,63207377 2018-03-02,11.67,11.93,11.43,11.81,58123518 2018-03-05,11.69,12.055,11.61,11.91,43734836 2018-03-06,12.01,12.045,11.71,11.76,46751179 2018-03-07,11.58,12.82,11.55,12.24,127603194 2018-03-08,12.395,12.59,11.74,11.97,76011217 2018-03-09,12.03,12.0392,11.58,11.7,89674365 2018-03-12,11.76,11.82,11.48,11.52,83748671 2018-03-13,11.5,12.035,11.095,11.64,174302560 2018-03-14,11.7,11.72,11.26,11.36,80540846 2018-03-15,11.43,11.55,11.19,11.46,66373911 2018-03-16,11.49,11.55,11.32,11.47,37590983 2018-03-19,11.41,11.74,11.351,11.43,53308617 2018-03-20,11.41,11.52,11,11.11,65116930 2018-03-21,11.16,11.34,11.11,11.26,44691711 2018-03-22,11.1,11.26,10.85,10.91,59944232 2018-03-23,10.91,10.97,10.57,10.63,54844461 2018-03-26,10.71,10.8,10.18,10.44,75878505 2018-03-27,10.51,10.59,9.9,10,68551265 2018-03-28,9.99,10.1689,9.79,9.81,64832148 2018-03-29,9.94,10.08,9.81,10.05,48681415 2018-04-02,9.99,10.14,9.51,9.53,64824596 2018-04-03,9.63,9.77,9.3,9.55,54891576 2018-04-04,9.08,9.81,9.04,9.77,67356888 2018-04-05,10.05,10.2,9.91,10.02,65758791 2018-04-06,9.83,10.1,9.5,9.61,51087146 2018-04-09,9.75,9.84,9.52,9.53,38316482 2018-04-10,9.75,10.04,9.71,9.98,43036502 2018-04-11,9.82,10.03,9.79,9.82,29169324 2018-04-12,9.98,10.1,9.82,10.08,47784419 2018-04-13,10.2,10.22,9.88,9.93,38935658 2018-04-16,10,10.17,9.9,10.09,28875069 2018-04-17,10.28,10.53,10.2,10.52,45360314 2018-04-18,10.51,10.65,10.33,10.36,42449590 2018-04-19,10.18,10.3284,9.99,10.11,57841640 2018-04-20,10.05,10.14,9.95,9.99,39011902 2018-04-23,10.09,10.19,9.97,10.04,42971272 2018-04-24,10.19,10.35,9.95,10.09,44992223 2018-04-25,10.06,10.09,9.56,9.71,90577981 2018-04-26,10.87,11.19,10.61,11.04,145284090 2018-04-27,11.2,11.36,11.02,11.11,74347782 2018-04-30,11.055,11.14,10.87,10.88,50608764 2018-05-01,10.83,11.15,10.77,11.13,43441602 2018-05-02,11.1,11.155,10.97,10.97,29267302 2018-05-03,10.902,11.06,10.83,10.93,33310596 2018-05-04,10.88,11.29,10.8701,11.28,47884940 2018-05-07,11.32,11.68,11.3,11.59,54001692 2018-05-08,11.49,11.66,11.4,11.61,35218414 2018-05-09,11.65,11.98,11.57,11.95,49605743 2018-05-10,11.98,12.18,11.95,12.13,49744484 2018-05-11,11.89,12.03,11.69,11.95,43863746 2018-05-14,12.14,12.36,12.11,12.23,50263792 2018-05-15,12.18,12.46,12.16,12.45,44183179 2018-05-16,12.64,12.98,12.62,12.82,73363996 2018-05-17,12.79,12.9,12.66,12.82,38692510 2018-05-18,13.06,13.26,12.91,13,54063411 2018-05-21,13.25,13.31,12.88,12.99,49714221 2018-05-22,13,13.14,12.71,12.98,43267033 2018-05-23,12.93,13.18,12.9,13.1,44517762 2018-05-24,13.06,13.43,13.03,13.41,47785726 2018-05-25,13.4,13.72,13.36,13.54,43850067 2018-05-29,13.45,13.63,13.26,13.36,39578498 2018-05-30,13.48,13.95,13.48,13.82,58186435 2018-05-31,13.74,13.93,13.69,13.73,46797677 2018-06-01,13.98,14.4,13.92,14.4,71677869 2018-06-04,14.76,14.98,14.52,14.85,74545986 2018-06-05,14.85,14.9185,14.63,14.85,56122654 2018-06-06,15.07,15.74,15.04,15.67,97089040 2018-06-07,15.83,15.97,14.85,14.89,99860297 2018-06-08,14.52,15.33,14.31,15.25,81930486 2018-06-11,15.21,15.89,15.01,15.73,80737640 2018-06-12,15.84,15.95,15.43,15.85,67002592 2018-06-13,15.81,16.52,15.78,16.32,90227322 2018-06-14,16.62,16.79,15.58,16.25,113048551 2018-06-15,16.06,16.52,15.82,16.34,77612174 2018-06-18,16.18,17.34,16.13,17.11,104317396 2018-06-19,16.85,17.29,16.31,16.69,92542859 2018-06-20,16.83,17.13,16.37,16.52,76280646 2018-06-21,16.65,16.87,15.46,15.65,95638369 2018-06-22,15.78,15.91,15.56,15.8,59257099 2018-06-25,15.64,15.74,14.54,15.11,94418420 2018-06-26,15.32,15.6,15.1,15.5,54213466 2018-06-27,15.65,15.76,14.96,14.97,56014335 2018-06-28,14.85,15.36,14.75,15.31,48716794 2018-06-29,15.41,15.49,14.98,14.99,41527791 2018-07-02,14.8,15.18,14.74,15.16,43398768 2018-07-03,15.21,15.34,14.96,15,32094031 2018-07-05,15.13,15.5,15.02,15.5,40703271 2018-07-06,15.52,16.39,15.48,16.36,65101672 2018-07-09,16.73,16.84,16.17,16.61,58525542 2018-07-10,16.59,16.65,16.31,16.55,37092975 2018-07-11,16.15,16.53,16.02,16.27,42544103 2018-07-12,16.41,16.79,16.38,16.56,44188137 2018-07-13,16.68,16.69,16.22,16.27,40698475 2018-07-16,16.42,17,16.41,16.58,65275291 2018-07-17,16.5,16.88,16.48,16.87,42313518 2018-07-18,16.94,16.99,16.55,16.85,40881493 2018-07-19,16.71,16.88,16.55,16.71,41267829 2018-07-20,16.66,16.88,16.44,16.5,42906009 2018-07-23,16.47,16.68,15.895,16.66,44940819 2018-07-24,16.75,16.86,16.11,16.19,58201458 2018-07-25,16.3,16.39,15.72,16.05,83639684 2018-07-26,17.16,18.45,16.83,18.35,192661124 2018-07-27,19.07,19.88,18.31,18.94,161903789 2018-07-30,19.4,20.18,19.31,19.42,160823407 2018-07-31,19.35,19.5,18.27,18.33,118403405 2018-08-01,18.34,18.95,18.32,18.48,75495240 2018-08-02,18.17,18.83,18,18.79,52867121 2018-08-03,18.94,19.0566,18.37,18.49,53232065 2018-08-06,18.89,19.44,18.46,19.43,83579668 2018-08-07,19.53,19.71,19.08,19.56,72822590 2018-08-08,19.46,19.77,19.255,19.58,52081364 2018-08-09,19.58,19.71,19.08,19.1,46653358 2018-08-10,19.09,19.48,18.85,19.06,65821056 2018-08-13,19.16,19.93,19.12,19.73,81411331 2018-08-14,19.97,20.28,19.63,20.02,89195509 2018-08-15,19.86,20.1,19.2,19.7,86355654 2018-08-16,19.86,20.07,19.25,19.33,69733708 2018-08-17,19.12,19.82,18.73,19.77,60616638 2018-08-20,19.79,20.08,19.35,19.98,62983236 2018-08-21,19.98,20.415,19.86,20.4,55628983 2018-08-22,20.28,20.92,20.21,20.9,62002721 2018-08-23,21.19,22.32,21.14,22.29,113444117 2018-08-24,22.91,24,22.67,23.98,164328182 2018-08-27,24.94,27.3,24.6261,25.26,325058416 2018-08-28,25.51,26.18,24.04,25.05,215771220 2018-08-29,24.36,25.41,24.01,25.2,143223187 2018-08-30,25.29,25.67,24.76,24.89,103607291 2018-08-31,24.89,25.24,24.72,25.17,65206352 2018-09-04,25.62,28.11,25.5675,28.06,192541253 2018-09-05,29.41,29.94,26.84,28.51,257349007 2018-09-06,28.12,28.58,27.19,27.84,143942935 2018-09-07,26.96,28.27,26.8,27.38,123348744 2018-09-10,28.15,29.925,27.84,29.89,162253798 2018-09-11,30.02,30.59,29.37,30.1,159902483 2018-09-12,29.91,32.29,29.45,32.21,197889598 2018-09-13,33.16,34.14,29.87,30.48,304147108 2018-09-14,31.43,33.09,30.54,32.72,217762820 2018-09-17,31.75,33.23,31.6,32.43,180410560 2018-09-18,32.99,33.37,31.2,31.93,176673169 2018-09-19,31.52,31.83,30.51,31.21,124287022 2018-09-20,32.1,32.2,30.64,31.18,123116549 2018-09-21,31.19,32.42,30.91,31.02,129792949 2018-09-24,31.13,32.65,30.91,32.61,118332614 2018-09-25,33.18,33.6,32.19,32.57,118570163 2018-09-26,32.4,32.6,31.72,32.19,79347320 2018-09-27,31.86,32.63,31.39,32.59,87934428 2018-09-28,32.24,32.78,29.98,30.89,165453485 2018-10-01,30.69,31.91,30.25,31.42,94742859 2018-10-02,30.73,30.82,28.65,29.02,145276455 2018-10-03,29.035,29.22,26.54,28.43,190137198 2018-10-04,27.99,28.83,27.37,27.78,95831156 2018-10-05,28.07,28.47,26.93,27.35,88008487 2018-10-08,26.73,27.54,25.96,26.46,103789499 2018-10-09,26.15,27.71,26,27.24,105461756 2018-10-10,27.38,27.4,24.91,25,147682923 2018-10-11,24.74,26.2,24.55,25.3,147013774 2018-10-12,26.77,26.9697,25.67,26.34,111059406 2018-10-15,26.38,26.77,25.75,26.26,70523486 2018-10-16,26.63,28.23,26.17,28.18,92528973 2018-10-17,28.41,28.53,26.9199,27.3,89466946 2018-10-18,27.08,27.75,26.4,26.62,79623723 2018-10-19,27.03,27.1,23.6,23.66,130799866 2018-10-22,24.46,25.64,24.0901,25.03,114158919 2018-10-23,24.18,25.26,23.85,25.09,101763018 2018-10-24,25.04,25.1,22.75,22.79,134489106 2018-10-25,17.92,20.15,17.72,19.27,189173672 2018-10-26,18.49,18.78,17.05,17.63,119688961 2018-10-29,18.21,18.23,16.27,16.85,94479590 2018-10-30,16.38,17.24,16.17,17.2,99049408 2018-10-31,17.87,18.34,17.12,18.21,110463663 2018-11-01,18.41,20.33,18.08,20.22,136896463 2018-11-02,20.59,21.06,19.47,20.23,123787953 2018-11-05,20.12,20.18,18.88,19.9,108016703 2018-11-06,19.5,21.65,19.48,20.68,144995728 2018-11-07,21.42,22.2235,21.07,21.84,121115776 2018-11-08,21.77,22.08,20.97,21.2,92387565 2018-11-09,20.77,21.19,20.11,21.03,85900699 2018-11-12,20.68,20.85,18.8,19.03,95948176 2018-11-13,19.28,20.02,18.97,19.61,76125994 2018-11-14,20.18,21.11,19.7599,20.81,106344252 2018-11-15,20.72,21.77,20.42,21.49,97715488 2018-11-16,19.87,20.97,19.72,20.66,112376589 2018-11-19,20.4,20.59,19.09,19.11,93578236 2018-11-20,17.4,19.58,17.18,19.21,109869425 2018-11-21,20.05,20.31,18.5,18.73,81585649 2018-11-23,18.61,19.83,18.56,19.38,54611295 2018-11-26,19.96,20.19,19.1101,20.08,83210988 2018-11-27,19.77,21.45,19.73,21.05,119230147 2018-11-28,21.82,21.88,20.18,21.34,134425292 2018-11-29,21.19,21.61,20.73,21.43,79853746 2018-11-30,21.3,21.36,20.52,21.3,82370737 2018-12-03,22.48,23.75,22.37,23.71,139605406 2018-12-04,23.35,23.42,21.07,21.12,127392924 2018-12-06,20.22,21.41,20.06,21.3,103434674 2018-12-07,21.3,21.3799,19.17,19.46,105764534 2018-12-10,19.35,20.13,19.27,19.99,77984520 2018-12-11,20.71,21.14,19.69,19.98,88027392 2018-12-12,20.32,21.02,19.71,20.48,100340657 2018-12-13,20.63,20.865,19.76,19.86,88108070 2018-12-14,19.58,20.7,19.52,19.9,84713551 2018-12-17,20.01,20.025,18.635,18.83,115437927 2018-12-18,19.15,19.84,18.88,19.5,101512938 2018-12-19,19.44,19.72,18,18.16,120644490 2018-12-20,18.11,18.86,17.34,17.94,119394487 2018-12-21,18.12,18.34,16.76,16.93,132245996 2018-12-24,16.52,17.2199,16.37,16.65,62933126 2018-12-26,16.88,17.91,16.03,17.9,108811809 2018-12-27,17.43,17.74,16.44,17.49,111373008 2018-12-28,17.53,18.31,17.135,17.82,109214352 2018-12-31,18.15,18.5101,17.85,18.46,84732181 2019-01-02,18.01,19,17.98,18.83,87148693 2019-01-03,18.42,18.68,16.94,17.05,117277563 2019-01-04,17.55,19.07,17.43,19,111878582 2019-01-07,19.44,20.68,19,20.57,107157014 2019-01-08,21.19,21.2,19.68,20.75,121270986 2019-01-09,20.89,21.44,20.07,20.19,163944073 2019-01-10,19.76,19.8342,18.9,19.74,115629372 2019-01-11,19.47,20.35,19.19,20.27,85110766 2019-01-14,19.96,20.62,19.75,20.23,71350248 2019-01-15,20.44,20.68,20.26,20.38,62785800 2019-01-16,20.4,20.54,19.71,19.73,70849266 2019-01-17,19.49,20.51,19.02,20.25,85018421 2019-01-18,20.37,21.05,20.02,20.77,88130950 2019-01-22,20.48,20.9199,19.7,19.76,78513667 2019-01-23,20.03,20.48,19.55,19.8,77811255 2019-01-24,20.06,21.01,20.04,20.85,97433423 2019-01-25,20.99,22.03,20.79,21.93,110555157 2019-01-28,20.315,21.01,20.02,20.18,135164064 2019-01-29,20.26,20.39,19.05,19.25,131202535 2019-01-30,21.49,23.13,21.37,23.09,211421150 2019-01-31,23.02,25.14,22.83,24.41,182575629 2019-02-01,24.61,24.84,24.065,24.51,105356175 2019-02-04,24.43,24.66,24.07,24.13,70843958 2019-02-05,23.42,23.86,22.98,23.31,122226034 2019-02-06,23.63,24.14,23.22,23.26,78684325 2019-02-07,22.99,23.22,22.32,22.67,86723886 2019-02-08,22.33,23.28,22.27,23.05,78129280 2019-02-11,23.05,23.2827,22.66,22.96,60578705 2019-02-12,23.43,23.56,22.75,22.82,67595405 2019-02-13,22.98,23.24,22.7138,22.85,57544167 2019-02-14,22.74,23.37,22.59,23.13,64441243 2019-02-15,23.58,24.05,23.2,23.68,78644109 2019-02-19,23.625,24.405,23.605,23.95,57517907 2019-02-20,24.14,24.37,23.9,23.95,57091617 2019-02-21,24.04,24.33,23.85,23.92,49608176 2019-02-22,24.05,24.36,23.88,24.36,52650728 2019-02-25,25.01,25.52,24.68,24.71,63221028 2019-02-26,24.65,24.72,24.15,24.21,48470089 2019-02-27,24.11,24.2299,23.21,23.48,62649329 2019-02-28,23.21,23.67,23.11,23.53,39384901 2019-03-01,23.97,24.19,23.45,23.68,48083975 2019-03-04,23.89,24.13,23.01,23.37,48147714 2019-03-05,23.34,23.68,23.01,23.5,35462587 2019-03-06,23.47,23.53,22.4,22.41,60479430 2019-03-07,22.33,22.4101,21.73,22.08,52186289 2019-03-08,21.35,22.085,21.035,22.01,49967725 2019-03-11,22.15,23.075,21.98,22.96,54420188 2019-03-12,23.1,23.795,22.78,23.49,56410616 2019-03-13,23.66,24.15,23.35,23.38,56705777 2019-03-14,23.37,23.49,22.8,22.82,42818582 2019-03-15,23.1,23.65,23.01,23.29,46519912 2019-03-18,23.3,23.62,23.04,23.25,34731839 2019-03-19,23.6,26.08,23.59,26,156052222 2019-03-20,26.49,26.88,25.31,25.7,151292138 2019-03-21,25.78,28.11,25.71,27.89,129610272 2019-03-22,27.54,27.75,26.33,26.37,115323257 2019-03-25,26.29,26.99,25.54,25.97,78438159 2019-03-26,26.69,26.98,25.46,25.69,75754079 2019-03-27,25.7,25.88,24.55,24.89,88585265 2019-03-28,25.1,25.56,24.65,25.06,64667453 2019-03-29,25.58,25.73,25.25,25.52,53502807 2019-04-01,26.42,26.555,25.83,26.36,63000322 2019-04-02,26.51,26.8,26.09,26.75,53358772 2019-04-03,28.02,29.9498,27.88,29.02,197650478 2019-04-04,28.88,29.385,28.61,29.09,82191092 2019-04-05,29.64,29.69,28.8,28.98,65662738 2019-04-08,28.69,28.95,28.18,28.53,58002493 2019-04-09,28.24,28.38,27.19,27.24,75539793 2019-04-10,27.46,28.12,27.32,27.83,64368144 2019-04-11,27.81,28.05,27.46,27.79,44801179 2019-04-12,28.21,28.38,27.66,27.85,41048838 2019-04-15,27.8,27.84,26.96,27.33,40812497 2019-04-16,27.72,28.18,27.49,27.93,47340055 2019-04-17,28.21,28.27,27.22,27.49,48240768 2019-04-18,27.6,27.88,27.34,27.68,39880890 2019-04-22,27.62,28.23,27.39,28.18,36477286 2019-04-23,28.18,28.49,27.79,27.97,41777470 2019-04-24,28.1,28.85,27.93,28.46,51784738 2019-04-25,28.67,28.86,27.36,27.66,57329711 2019-04-26,27.66,27.9,27.05,27.88,48827903 2019-04-29,27.9,28.14,27.5,27.69,44532725 2019-04-30,27.59,27.8,26.94,27.63,73165869 2019-05-01,28.95,29.15,26.78,26.81,136066941 2019-05-02,26.94,28.64,26.61,28.29,100514792 2019-05-03,28.3,28.4201,27.66,28.22,55503062 2019-05-06,26.72,27.5,26.45,27.42,70344092 2019-05-07,27.2,27.35,26.21,26.66,75868821 2019-05-08,26.41,27.71,26.27,27.09,65967544 2019-05-09,26.7,27.38,26.03,27.21,73150883 2019-05-10,27.03,28.1,26.93,27.96,82930144 2019-05-13,26.98,27.23,26.1,26.24,99017893 2019-05-14,26.53,27.48,26.15,27.32,82980397 2019-05-15,26.87,27.79,26.73,27.58,55689874 2019-05-16,27.37,28.37,27.2699,28.01,67330064 2019-05-17,27.69,28.46,27.4,27.5,65385351 2019-05-20,26.98,27.24,26.49,26.68,69757402 2019-05-21,27.18,27.37,26.93,27.35,46079177 2019-05-22,27.12,27.59,27.07,27.41,40035288 2019-05-23,26.99,27.1,26.03,26.36,67809153 2019-05-24,26.61,26.925,26.4,26.44,39835788 2019-05-28,27.27,29.67,27.06,29.03,146949629 2019-05-29,29,29.32,27.73,28.09,99969597 2019-05-30,28.4,28.56,27.6,28.03,65289093 2019-05-31,27.57,28.36,27.4,27.41,68667809 2019-06-03,28.75,29.62,27.29,27.58,147532180 2019-06-04,28.39,29.59,27.91,29.57,107549523 2019-06-05,29.93,29.99,29.03,29.5,79481540 2019-06-06,29.87,31.98,29.84,31.82,131267796 2019-06-07,31.94,32.6,31.57,32.41,86841098 2019-06-10,33.53,34.3,33.08,33.23,97668791 2019-06-11,33.43,33.49,31.82,32.41,82834914 2019-06-12,32,32.57,31.92,32.18,56298671 2019-06-13,32.39,32.5,31.06,31.39,63555986 2019-06-14,30.7,30.96,30.02,30.36,70373015 2019-06-17,30.25,30.45,29.18,29.2,70865743 2019-06-18,29.76,30.97,29.58,30.45,86444542 2019-06-19,30.665,30.79,30.06,30.5,63233939 2019-06-20,31.24,31.36,29.84,30.01,72418162 2019-06-21,29.65,30.35,28.97,29.1,81861322 2019-06-24,29.32,29.4,28.67,29.26,55724826 2019-06-25,29.26,29.72,28.8,28.86,53680887 2019-06-26,29.98,30.48,29.78,29.92,65064199 2019-06-27,30.41,30.96,30.21,30.74,55623309 2019-06-28,31.08,31.11,30.33,30.37,50090925 2019-07-01,31.79,32.04,30.87,31.2,60525532 2019-07-02,30.96,31.26,30.73,31.24,37721679 2019-07-03,31.13,31.33,30.74,31.19,23462004 2019-07-05,30.88,31.56,30.75,31.5,34011867 2019-07-08,31.8,32.15,31.26,32.04,49689399 2019-07-09,31.76,33.18,31.71,33.15,61419773 2019-07-10,33.56,34.03,33.36,33.79,60388439 2019-07-11,33.91,34,32.76,33.06,63081800 2019-07-12,32.76,33.39,32.59,33.21,51509682 2019-07-15,33.34,34.55,33.27,34.39,65565248 2019-07-16,34.3,34.86,33.8,33.85,66912699 2019-07-17,34.01,34.3,33.49,33.6,42557903 2019-07-18,33.03,33.46,32.42,33,58610857 2019-07-19,33.08,33.35,32.45,32.51,44617702 2019-07-22,32.8,33.31,32.735,32.85,37777312 2019-07-23,33.17,33.5,32.93,33.49,38532460 2019-07-24,33.64,34.36,33.45,34.11,41952256 2019-07-25,34.05,34.25,33.62,33.67,36705616 2019-07-26,34.23,34.77,33.865,34.02,43502776 2019-07-29,34.14,34.18,32.98,33.48,45921978 2019-07-30,33.21,33.94,32.94,33.87,72198880 2019-07-31,32.08,32.3,30.3,30.45,119190001 2019-08-01,30.5,31.48,29.1,29.86,80878890 2019-08-02,29.48,29.7301,28.94,29.44,60410852 2019-08-05,28.26,28.49,27.65,27.99,74333240 2019-08-06,28.86,29.05,28.2,28.86,60578444 2019-08-07,28.47,29.28,28.37,29.19,58577543 2019-08-08,31.53,34.27,31.48,33.92,167278810 2019-08-09,33.45,35.55,33.08,34.19,132483947 2019-08-12,34.16,34.65,32.08,32.43,106936040 2019-08-13,32.36,33.14,31.72,32.11,102579321 2019-08-14,31,31.05,29.51,30.24,127521456 2019-08-15,30.63,30.73,29.21,29.67,72606817 2019-08-16,30.32,31.48,30.21,31.18,71588978 2019-08-19,32,32.19,31.42,31.48,67781613 2019-08-20,30.94,31.305,30.45,30.72,48016381 2019-08-21,31.05,31.74,30.84,31.7,41635046 2019-08-22,31.76,31.92,30.98,31.9,47742174 2019-08-23,31.3,31.83,29.4,29.54,83931683 2019-08-26,30.34,30.72,29.94,30.28,50858859 2019-08-27,30.6,30.89,29.6,30.2,53351711 2019-08-28,29.92,31.1801,29.7,30.78,55896445 2019-08-29,31.47,31.83,31.33,31.45,44485479 2019-08-30,31.6,31.865,31.13,31.45,40347321 2019-09-03,30.83,31.14,30.68,30.9,38080254 2019-09-04,31.32,31.83,30.85,30.95,46709780 2019-09-05,31.79,32.05,31.12,31.5,57932080 2019-09-06,31.5,31.51,30.48,30.56,51672982 2019-09-09,30.93,31.1752,30.24,30.5,54413163 2019-09-10,30.22,30.38,29.77,30.23,48604766 2019-09-11,30.38,30.43,29.51,29.76,50631683 2019-09-12,30.08,30.84,29.95,30.21,53618344 2019-09-13,30.27,30.85,29.95,30.69,47758753 2019-09-16,30.37,31.15,30.26,30.83,52248540 2019-09-17,31.07,31.32,30.74,30.99,35125750 2019-09-18,30.75,30.893,29.88,30.42,47277309 2019-09-19,30.57,30.96,30.14,30.29,41930831 2019-09-20,30.36,30.47,29.65,30.05,83555555 2019-09-23,30.12,30.8,30.07,30.64,45185837 2019-09-24,30.54,30.75,29.29,29.52,73220942 2019-09-25,29.48,29.65,28.5501,29.54,58691579 2019-09-26,29.67,29.77,29,29.47,41182228 2019-09-27,29.17,29.77,28.35,28.72,54144672 2019-09-30,28.89,29.05,28.36,28.99,40332052 2019-10-01,29.05,29.54,28.64,28.76,37366072 2019-10-02,28.5,28.85,28.03,28.31,44048752 2019-10-03,28.28,28.778,27.43,28.68,56905408 2019-10-04,28.83,29.06,28.57,29.01,34609211 2019-10-07,28.9,29.63,28.8431,28.93,39745268 2019-10-08,28.55,28.64,27.92,28.23,44432078 2019-10-09,28.8,28.95,28.35,28.46,36321583 2019-10-10,28.52,28.89,28,28.38,41171995 2019-10-11,28.83,30.2,28.81,29.75,66632445 2019-10-14,29.71,30.61,29.38,30.53,44818233 2019-10-15,30.7,30.92,30.17,30.72,42142385 2019-10-16,30.6,31.41,30.53,30.81,43064255 2019-10-17,31.3,31.4,30.86,31.14,37010205 2019-10-18,31.06,31.33,30.29,30.97,39711244 2019-10-21,31.5,32.26,31.41,32.03,52648067 2019-10-22,32.06,32.15,31.5,31.51,36860307 2019-10-23,31.09,31.65,30.83,31.36,26858110 2019-10-24,31.58,31.86,31.34,31.72,28448977 2019-10-25,31.9,32.86,31.83,32.71,45368837 2019-10-28,33.16,33.9103,33.15,33.69,51223609 2019-10-29,33.73,33.9,32.7,33.03,78700076 2019-10-30,32.93,33.34,32.035,33.13,78228769 2019-10-31,32.98,34.34,32.82,33.93,67881623 2019-11-01,34.37,35,34.1,34.89,64238609 2019-11-04,35.19,36.45,34.76,36.29,83343783 2019-11-05,36.56,37.18,35.98,36.15,84848638 2019-11-06,36.06,36.48,35.52,35.93,51675119 2019-11-07,36.52,36.99,36.03,36.28,54350178 2019-11-08,36.06,36.58,36,36.29,39396230 2019-11-11,35.96,36.6648,35.58,36.31,43572264 2019-11-12,36.43,37.13,36.4,36.71,58664523 2019-11-13,36.65,37.96,36.5779,37.52,69178093 2019-11-14,37.51,38.5,37.36,38.35,65936947 2019-11-15,38.94,39.37,38.34,38.56,63020866 2019-11-18,38.65,39.985,38.6,39.88,66332767 2019-11-19,40.14,41.79,39.685,41.29,94600235 2019-11-20,40.96,41.75,40.07,40.98,79968318 2019-11-21,40.42,40.7095,38.64,39.52,88069355 2019-11-22,39.36,39.89,38.19,39.15,56931883 2019-11-25,39.5,40.17,39.495,39.79,45879404 2019-11-26,39.3,39.48,38.81,38.99,43764146 2019-11-27,39.46,39.76,39.07,39.41,33613061 2019-11-29,39.1,39.515,39.02,39.15,17609932 2019-12-02,39.32,39.41,38.44,38.73,37942678 2019-12-03,37.34,38.93,37.15,38.9,52991201 2019-12-04,39.38,39.82,39.13,39.69,44372195 2019-12-05,39.95,40.22,39.55,39.62,35710943 2019-12-06,40.1,40.19,39.56,39.63,31150377 2019-12-09,39.46,39.84,38.91,38.93,28035391 2019-12-10,39.2,39.73,38.82,39.44,33863025 2019-12-11,39.44,39.61,39.04,39.47,31794689 2019-12-12,39.4,42.62,39.25,42.59,87398169 2019-12-13,42.35,42.95,41.06,41.15,79985411 2019-12-16,41.73,42.98,41.73,42.35,58890776 2019-12-17,42.51,43.105,42.15,42.77,44935574 2019-12-18,42.79,43.06,42.24,42.3,39182983 2019-12-19,42.63,43.34,42.6,42.83,45950709 2019-12-20,43.44,44.26,43.26,44.15,68216726 2019-12-23,44.58,45.625,44.39,45.46,56065288 2019-12-24,46.1,46.61,45.77,46.54,44432192 2019-12-26,46.99,47.31,45.66,46.63,57712693 2019-12-27,46.85,46.88,45.975,46.18,36624234 2019-12-30,46.14,46.17,44.66,45.52,41235735 2019-12-31,45.07,46.09,44.9223,45.86,31791204 2020-01-02,46.86,49.25,46.63,49.1,80764599 2020-01-03,48.03,49.39,47.54,48.6,73362157 2020-01-06,48.02,48.86,47.86,48.39,48176286 2020-01-07,49.35,49.39,48.04,48.25,59935556 2020-01-08,47.85,48.3,47.14,47.83,53868957 2020-01-09,48.94,49.96,48.39,48.97,76649637 2020-01-10,49.26,49.29,48,48.165,44215594 2020-01-13,48.66,48.86,48.24,48.745,34474728 2020-01-14,48.64,49.035,47.91,48.21,38694180 2020-01-15,48.23,49.08,48.12,48.545,40199943 2020-01-16,49.17,50.31,48.99,49.77,58898926 2020-01-17,50.2,51.05,49.9,50.93,57722501 2020-01-21,50.96,51.81,50.7,51.05,49094965 2020-01-22,51.63,51.875,51.195,51.43,40772219 2020-01-23,51.34,51.745,50.74,51.71,40135442 2020-01-24,52.2803,52.81,49.47,50.35,80004909 2020-01-27,48.45,49.79,47.9,49.26,48878578 2020-01-28,50.03,50.85,49.48,50.53,62343844 2020-01-29,47.84,48.07,46.1,47.51,112559197 2020-01-30,46.49,48.81,46.13,48.78,70460163 2020-01-31,48.4,48.58,46.79,47,60322431 2020-02-03,46.4,48.1,46.23,48.02,47076956 2020-02-04,49.21,49.75,48.61,49.45,46302078 2020-02-05,50.29,50.42,49.31,49.84,42737104 2020-02-06,48.8,49.39,47.63,49.32,48670617 2020-02-07,48.91,50.665,48.635,49.73,53107582 2020-02-10,49.47,52.3,49.35,52.26,60971719 2020-02-11,53.22,54.48,52.91,53.8,74719054 2020-02-12,54.53,54.85,53.53,53.89,45994933 2020-02-13,53.43,55.03,53.34,54.53,51640035 2020-02-14,55.19,55.4,54.56,55.31,52365370 2020-02-18,54.94,58.13,54.84,56.89,70346387 2020-02-19,57.99,59.27,57.51,58.9,58597294 2020-02-20,58.44,59.02,56.15,57.27,74203373 2020-02-21,56.71,56.8,52.89,53.28,88553374 2020-02-24,48.175,50.275,47.49,49.12,86624116 2020-02-25,51.14,51.24,47.12,47.57,88699382 2020-02-26,47.7,49.29,47.07,47.49,86897680 2020-02-27,45.38,46.24,42.21,44.01,106416222 2020-02-28,41.355,46.15,41.04,45.48,100667707 2020-03-02,47.42,47.68,44.66,47.46,102324726 2020-03-03,49.03,50.2,45.67,46.75,141972288 2020-03-04,48.25,50.14,47.2101,50.11,93311779 2020-03-05,48.68,49.72,47.51,48.11,98302748 2020-03-06,49.44,49.54,46.74,48.59,124590861 2020-03-09,43.03,46.34,42.51,43.27,80859774 2020-03-10,45.41,45.44,43.1,45.38,76228247 2020-03-11,44.19,45.97,43.8,45.7,102319010 2020-03-12,42,42.5,39,39.01,107461521 2020-03-13,42.2,43.91,39.6,43.9,86689681 2020-03-16,39.08,43.37,38.51,38.71,84545868 2020-03-17,40.19,42.88,38.3,41.88,92741881 2020-03-18,39.54,41.95,36.75,39.12,106949287 2020-03-19,39.56,41.7,37.69,39.82,88939024 2020-03-20,41.51,42.4825,39.58,39.61,106859502 2020-03-23,40.62,42.32,38.95,41.64,101704663 2020-03-24,44.04,46.81,43.99,46.22,106794151 2020-03-25,46.79,47.875,44.425,44.63,93760389 2020-03-26,45.78,47.5,45.4,47.5,73915608 2020-03-27,46.32,47.975,45.9,46.58,74599218 2020-03-30,47.24,48.46,46.66,47.86,68486602 2020-03-31,47.925,48.53,45.16,45.48,83483749 2020-04-01,44.18,46.85,43.16,43.66,92083081 2020-04-02,43.4,45.28,43.1,44.49,79024133 2020-04-03,44.3,44.8393,41.7,42.59,79334966 2020-04-06,44.3,47.58,44.06,47.52,82293964 2020-04-07,48.96,49.65,46.675,47.56,102098689 2020-04-08,48.07,49,47.61,48.79,64930779 2020-04-09,49.65,50.25,47.72,48.38,80357393 2020-04-13,48.47,51.07,48.23,50.94,64290112 2020-04-14,52.235,55.14,52.11,54.93,85306750 2020-04-15,53.73,55.5699,53.41,54.99,83814033 2020-04-16,55.96,58.08,55.63,56.95,103106456 2020-04-17,57.35,57.755,55.55,56.6,76908783 2020-04-20,55.98,58.63,55.85,56.97,72367258 2020-04-21,56.9,57.73,51.41,52.92,123906390 2020-04-22,54.91,56.15,54.34,55.92,63164076 2020-04-23,56.65,57.285,55.64,55.9,69662688 2020-04-24,55.1,56.78,54.42,56.18,72854752 2020-04-27,57.44,58,56.25,56.49,62568062 2020-04-28,57.16,57.35,55.3,55.51,80501820 2020-04-29,54.53,54.86,52.74,53.66,110800859 2020-04-30,53.43,54.29,52.03,52.39,65543944 2020-05-01,51.07,51.95,49.09,49.88,69562656 2020-05-04,49.815,52.61,49.73,52.56,62590577 2020-05-05,53.43,53.51,51.29,52.19,56560532 2020-05-06,52.42,53.31,51.88,52.16,48138123 2020-05-07,52.93,52.9666,51.62,51.95,48956641 2020-05-08,52.15,53.27,51.81,53.19,40774186 2020-05-11,52.9,55.89,52.75,55.74,68746373 2020-05-12,56.2065,56.58,53.75,53.76,55631098 2020-05-13,54.04,55.22,51.295,52.18,76824714 2020-05-14,52.1,54.54,51.61,54.51,73813999 2020-05-15,53.32,54.435,52.86,54.2,66950863 2020-05-18,54.98,55.25,54.24,54.59,48679061 2020-05-19,54.39,56.73,54.36,55.47,60388543 2020-05-20,56.55,56.98,55.625,56.39,50888191 2020-05-21,56.68,56.72,54.61,54.65,48496114 2020-05-22,54.77,55.3748,53.78,55.17,43524110 2020-05-26,56.01,56.08,53.02,53.19,51618865 2020-05-27,53.27,53.28,49.09,52.74,102414487 2020-05-28,52.25,53.54,51.25,51.74,53754227 2020-05-29,52.07,53.8,51.85,53.8,64948312 2020-06-01,53.31,54.11,52.89,53.63,36949860 2020-06-02,53.45,53.57,52.01,53.54,42855210 2020-06-03,53.5965,53.65,52.33,52.73,46765332 2020-06-04,52.59,53.74,52.2,52.63,44869090 2020-06-05,52.99,53.57,52.08,53.1,53908273 2020-06-08,53.3,53.35,52.26,52.97,39681749 2020-06-09,52.9497,56.46,52.72,56.39,79919140 2020-06-10,57.2,59,57.03,57.44,78719416 2020-06-11,55.94,56.68,52.8,52.83,78715402 2020-06-12,55.01,55.6,52.11,53.5,71189070 2020-06-15,52.58,54.73,52.4128,54.68,56740683 2020-06-16,55.72,56.07,53.59,54.46,50949745 2020-06-17,54.79,55.82,54.3,54.55,45146545 2020-06-18,54.62,55.1225,53.65,54.04,40354724 2020-06-19,54.41,55.455,53.815,54.23,52801461 2020-06-22,54.67,55.17,53.74,54.76,44704781 2020-06-23,55.05,55.37,53.87,53.99,48089011 2020-06-24,53.94,54.74,51.92,52.39,53535548 2020-06-25,52.56,52.7,50.54,51.93,51129614 2020-06-26,51.85,51.95,49.45,50.1,65485729 2020-06-29,50.15,50.28,48.42,50.28,49905813 2020-06-30,51.16,52.77,50.82,52.61,42275739 2020-07-01,52.63,52.87,51.6,52.58,32370945 2020-07-02,53.0335,53.19,52.0508,52.34,29081425 2020-07-06,52.9,53.52,52.33,53.4,36769425 2020-07-07,53.28,54.17,52.86,52.93,32153094 2020-07-08,53.01,53.47,52.07,53.43,35608338 2020-07-09,53.52,57.58,53.31,57.255,87216264 2020-07-10,57.54,58.15,55.51,55.88,59839688 2020-07-13,56.68,58.35,53.38,53.59,57741821 2020-07-14,53.3,54.86,52.26,54.72,54890110 2020-07-15,54.96,55.37,53.59,55.34,42360279 2020-07-16,54.68,55.15,53.74,54.92,36887082 2020-07-17,55.31,55.81,54.68,55.04,34710407 2020-07-20,55.23,57.53,54.83,57.46,45034250 2020-07-21,57.805,58.5,56.3173,57,44800687 2020-07-22,57.07,62,56.97,61.79,135159420 2020-07-23,61.63,62.33,58.6342,59.57,106829109 2020-07-24,64.18,69.94,64.05,69.4,205314531 2020-07-27,69.28,71.63,67.79,68.97,107918075 2020-07-28,68.1,69.8,67.02,67.61,94181374 2020-07-29,75.5,77.19,73.9,76.09,132969679 2020-07-30,75.37,78.96,75.07,78.2,80286888 2020-07-31,78.67,78.96,75.36,77.43,71699667 2020-08-03,78.19,78.5,77.06,77.67,42628817 2020-08-04,78.03,85.805,77.99,85.04,155676106 2020-08-05,84.96,86.32,83.32,85.31,65737306 2020-08-06,85.49,86.98,84.7801,86.71,53961739 2020-08-07,86.67,87.29,82.6702,84.85,66543157 2020-08-10,85.05,85.16,79.3221,82.24,70536143 2020-08-11,80.71,80.71,76.1,76.88,77877661 2020-08-12,78.43,82.88,77.55,82.61,88607829 2020-08-13,82.88,84.02,81.54,81.84,57407355 2020-08-14,81.81,83.24,80.88,81.3,42389477 2020-08-17,82.09,83.06,81.552,82.42,31450155 2020-08-18,82.8,82.88,81.03,81.66,30970483 2020-08-19,81.7757,81.85,80.45,81.09,37507391 2020-08-20,79.74,82.84,79.12,82.77,42948860 2020-08-21,83.29,84.41,82.23,83.81,48280318 2020-08-24,84.55,85.33,82.55,83.08,38036068 2020-08-25,83.36,86.62,82.35,86.35,49234399 2020-08-26,86.9694,87.72,85.2,86.02,47157273 2020-08-27,86.35,86.58,82.94,83.8,42194222 2020-08-28,84.3,86.04,84.19,85.55,40723268 2020-08-31,85.05,92.64,85.05,90.82,90655945 2020-09-01,91.92,92.51,90.1899,92.18,56117100 2020-09-02,94.01,94.28,88.74,90.22,50366918 2020-09-03,87.84,88.47,81.59,82.54,87462687 2020-09-04,81.45,84.39,76.33,82.01,82267760 2020-09-08,78.05,81.88,78,78.69,54955672 2020-09-09,81.4,82.44,79.28,81.91,54163878 2020-09-10,83.07,83.31,78.38,78.98,51499396 2020-09-11,79.82,79.99,75.04,76.34,54762990 2020-09-14,76.8,78.82,76.26,77.9,47448681 2020-09-15,77.66,80.33,75.97,78.93,57874428 2020-09-16,79.35,79.72,76.54,76.66,38445668 2020-09-17,74.88,76.625,74.2,76.55,55619100 2020-09-18,77,77.4,73.85,74.93,51082857 2020-09-21,74.23,77.98,73.88,77.94,61311970 2020-09-22,78.365,78.79,75.27,77.7,56044742 2020-09-23,77.39,77.91,74.34,74.73,42327514 2020-09-24,74.54,77.25,73.9,75.82,57540926 2020-09-25,76.35,78.2,74.67,78.055,48206242 2020-09-28,79.1165,79.57,77.52,79.48,48005488 2020-09-29,79.3,82.55,79.3,81.77,61633672 2020-09-30,81.75,82.94,80.66,81.99,51533664 2020-10-01,83.06,85.25,82.86,84.86,52177123 2020-10-02,82.58,84.65,81.66,81.8,52855053 2020-10-05,82.55,86.2819,82.55,86.15,47056522 2020-10-06,86.21,87.25,83.54,84.48,52725432 2020-10-07,86.1,87.79,85.65,86.69,43045723 2020-10-08,88.11,88.72,85.95,86.51,54240704 2020-10-09,84.74,85.75,82.3465,83.1,80354389 2020-10-12,83.65,85.13,83.12,84.29,47669699 2020-10-13,84.86,86.09,83.9733,85.28,42764096 2020-10-14,85.86,85.96,83.46,84.21,40446735 2020-10-15,83.4,84.7201,82.42,83.13,33696414 2020-10-16,83.54,83.99,82.41,83.17,31474294 2020-10-19,83.62,84.65,81.53,82,36689114 2020-10-20,82.16,82.69,80.58,81.56,38219415 2020-10-21,81.72,81.9299,79.19,79.2,36426409 2020-10-22,79.65,80.82,78.42,79.42,38006798 2020-10-23,80.93,81.99,79.33,81.96,46557675 2020-10-26,82.55,84.97,80.86,82.23,69423675 2020-10-27,82,82.37,77.57,78.88,156669494 2020-10-28,78.73,78.96,75.76,76.4,76529910 2020-10-29,76.75,79.18,76.29,78.02,52784087 2020-10-30,77.09,77.7,74.23,75.29,51426174 2020-11-02,75.85,76.3398,73.7573,74.7,45760659 2020-11-03,74.93,77.08,74.6,76.58,41231803 2020-11-04,80.25,81.85,78.975,81.35,66579711 2020-11-05,83.27,83.5,81.85,83,46542267 2020-11-06,83.52,86.09,82.67,85.88,53829936 2020-11-09,84.24,87.05,82.77,83.12,58580684 2020-11-10,81.93,82.13,77.63,77.99,67137196 2020-11-11,79.39,81.47,78.97,81.28,44611250 2020-11-12,81.32,83,80.3,81.84,37303106 2020-11-13,82.73,83.11,80.7,81.43,30448461 2020-11-16,81.21,83.78,80.48,83.73,38640842 2020-11-17,83.9298,84.81,82.91,83.36,29473512 2020-11-18,83.0135,83.955,82.22,82.54,29967958 2020-11-19,82.39,85.64,81.72,85.54,50116759 2020-11-20,85.28,86.1,84.47,84.64,35008427 2020-11-23,85.52,87.54,84.615,85.31,46504964 2020-11-24,85.7235,86.11,83.32,85.07,36839174 2020-11-25,85.76,87.84,85.52,86.71,41349727 2020-11-27,87.99,88,86.3598,87.19,22717638 2020-11-30,87.33,92.74,86.53,92.66,84482979 2020-12-01,92.25,93.9,90.78,92.63,58670527 2020-12-02,92.89,96.37,92.5253,93.74,57988822 2020-12-03,94.06,94.7,92.01,92.31,35859716 2020-12-04,92.58,94.58,90.63,94.04,45570273 2020-12-07,94.95,95,92.97,94.07,39794203 2020-12-08,94.05,94.74,91.9,92.92,33842226 2020-12-09,92.76,94.43,89.16,89.83,52065816 2020-12-10,89.55,92.09,89.0297,91.66,33804412 2020-12-11,91.54,92.33,90.16,91.65,28368145 2020-12-14,92.205,95.41,91.85,94.78,48026426 2020-12-15,95.93,97.98,95.45,97.12,57305100 2020-12-16,97.04,97.27,95.46,96.85,34909037 2020-12-17,97.55,97.92,96.25,96.84,32023734 2020-12-18,97.27,97.68,93.56,95.92,51823103 2020-12-21,94.25,95.28,91.08,93.23,47093891 2020-12-22,93.36,93.55,90.53,93.16,35717836 2020-12-23,93.08,93.13,91.46,91.55,25993348 2020-12-24,91.8,92.51,91.31,91.81,16705909 2020-12-28,92.93,93.14,90.82,91.6,30627297 2020-12-29,91.66,92.46,89.4301,90.62,31748211 2020-12-30,90.78,92.85,90.19,92.29,25844973 2020-12-31,92.1,92.3,90.87,91.71,24930684 2021-01-04,92.11,96.06,90.915,92.3,51802552 2021-01-05,92.1,93.2077,91.41,92.77,34207989 2021-01-06,91.62,92.28,89.46,90.33,51911657 2021-01-07,91.33,95.51,91.2,95.16,42897157 2021-01-08,95.98,96.4,93.27,94.58,39816400 2021-01-11,94.025,99.23,93.76,97.25,48669103 2021-01-12,97.86,98.97,94.07,95.355,67672311 2021-01-13,93.01,93.89,90.84,91.78,60712896 2021-01-14,91.77,92.36,90.45,90.79,53408241 2021-01-15,90.75,91.59,87.86,88.21,49340338 2021-01-19,89.56,89.58,87.24,89.45,45115055 2021-01-20,90.55,90.78,88.6,88.75,35185810 2021-01-21,89.34,92.07,88.43,91.53,54596079 2021-01-22,94.42,95.95,91.88,92.79,71294707 2021-01-25,94.14,95.74,91.4,94.13,55086943 2021-01-26,94.91,95.7171,93.63,94.71,59449053 2021-01-27,91.1,91.88,86.22,88.84,73341193 2021-01-28,89.83,89.88,87.3,87.52,47048362 2021-01-29,87.56,88.33,85.02,85.64,56735828 2021-02-01,86.77,87.95,84.66,87.66,42359344 2021-02-02,88.49,89.28,86.95,88.86,33850049 2021-02-03,88.6,89.48,87.34,87.89,32312885 2021-02-04,88.22,88.6,87.06,87.84,30791641 2021-02-05,88.15,88.36,86.875,87.9,30268677 2021-02-08,88.31,91.99,87.98,91.47,47639887 2021-02-09,91.39,93.3,90.55,90.91,37596446 2021-02-10,91.5,93.27,90.46,92.35,42441300 2021-02-11,92.9,93.65,91.33,92.66,35571025 2021-02-12,92.75,94.22,91.9,93.77,38538353 2021-02-16,93.9,94,90.7499,91.46,35105917 2021-02-17,90.56,90.96,88.5701,89.94,32284075 2021-02-18,89.09,89.6,87.31,88.64,35624948 2021-02-19,89.75,90.4163,88.69,89.58,29548273 2021-02-22,88.15,88.3,85.21,85.37,36930182 2021-02-23,83.4,85.11,79.36,84.74,49720914 2021-02-24,84.33,87.09,82.81,86.94,40821150 2021-02-25,86.17,87.09,81.92,82.42,54625140 2021-02-26,83.565,85.59,82.91,84.51,48962907 2021-03-01,85.365,86.5,83.97,86.39,32746181 2021-03-02,86.92,86.95,84.04,84.13,34828157 2021-03-03,84.28,84.38,80.85,80.86,43541041 2021-03-04,80.23,81.8067,76.78,77.75,60549371 2021-03-05,79,79.48,74.2,78.52,58548912 2021-03-08,78.03,79,73.86,73.96,54563874 2021-03-09,76.73,79.215,75.77,78.53,45088336 2021-03-10,79.75,80.04,77.41,77.52,45416616 2021-03-11,79.4,81.89,79.37,81.23,43583719 2021-03-12,79.73,81.19,79.23,81.05,32937950 2021-03-15,81.91,83.39,81.2,82.5,39365424 2021-03-16,83.66,84.75,82.255,82.75,42971552 2021-03-17,81.75,83.25,80.411,82.63,43320573 2021-03-18,81.055,81.62,78.01,78.12,51036502 2021-03-19,78.49,79.34,77.59,79.06,42283391 2021-03-22,79.99,81.265,79.22,80.3,39648614 2021-03-23,80.13,80.34,77.95,78.38,40466635 2021-03-24,77.55,78.8,76.4,76.48,43753642 2021-03-25,75.85,76.95,74.96,76.22,44735103 2021-03-26,76.62,77.4995,75.03,77.41,49148659 2021-03-29,77.03,78.02,76.26,77.14,37144298 2021-03-30,76.47,76.56,74.85,76,39169250 2021-03-31,76.57,79.13,76.52,78.5,43659455 2021-04-01,80.155,81.31,79.48,81.09,40182380 2021-04-05,81.74,81.9,80.39,81.43,32610554 2021-04-06,81.21,82.455,80.88,81.44,29327948 2021-04-07,81.32,83.1,80.35,82.2,35590925 2021-04-08,83.32,83.79,82.435,83.35,41925284 2021-04-09,82.8,83.59,82.16,82.76,32759867 2021-04-12,82.055,82.18,78.03,78.58,62098804 2021-04-13,79.67,80.72,78.98,80.19,37767257 2021-04-14,79.88,80.13,77.935,78.55,34263832 2021-04-15,80.32,83.95,79.97,83.01,68942819 2021-04-16,83.3,83.59,81.53,82.15,47280570 2021-04-19,82.13,83.18,80.39,81.11,39115461 2021-04-20,80.82,81.11,78.51,79.27,34977750 2021-04-21,78.99,81.66,78.86,81.61,35068955 2021-04-22,81.61,81.79,78.59,79.06,38846050 2021-04-23,80.21,83.3,79.96,82.76,49267281 2021-04-26,83.35,85.9,82.7,85.41,57594535 2021-04-27,85.67,87.15,85.13,85.21,61909865 2021-04-28,88.85,89.2,83.92,84.02,108920306 2021-04-29,84.7,85.27,82.63,83.91,51294528 2021-04-30,82.97,84.1,81.415,81.62,46601858 2021-05-03,81.97,82,78.46,78.55,66323268 2021-05-04,77.95,78.67,77.04,78.61,59194328 2021-05-05,79.05,79.3,77.36,77.83,42310154 2021-05-06,77.63,78.0599,76.47,77.89,38661325 2021-05-07,78.75,79.5718,78.22,78.81,36954179 2021-05-10,78.2,78.3,75.92,75.99,45134490 2021-05-11,73.57,76.93,72.75,76.83,51008239 2021-05-12,75.09,76.13,74.16,74.64,42531423 2021-05-13,75.21,75.7,72.5,73.09,48646754 2021-05-14,74.02,75.0274,72.72,74.59,38355787 2021-05-17,74.215,75.52,73.41,74.65,40779244 2021-05-18,74.74,75.7699,74.24,74.44,31982482 2021-05-19,73.16,76.97,72.76,76.23,73966162 2021-05-20,76.81,78.27,76.25,78.06,49135012 2021-05-21,78.55,78.81,77.04,77.17,40201088 2021-05-24,77.26,78.01,76.8,77.44,33194287 2021-05-25,77.33,78.77,76.8365,77.86,47353101 2021-05-26,77.83,78.59,77.59,78.34,30353997 2021-05-27,78.11,78.43,77.47,78.42,35883219 2021-05-28,78.66,81.09,78.66,80.08,40952663 2021-06-01,81.01,82.91,80.66,80.81,43433042 2021-06-02,81,82.6,80.66,81.97,35203224 2021-06-03,81.13,81.89,80.26,80.28,29811969 2021-06-04,80.92,82.19,80.81,81.58,26387799 2021-06-07,81.4,81.68,80.38,81.35,29006782 2021-06-08,81.87,82.645,80.45,80.89,26956625 2021-06-09,81.09,81.677,79.8,79.96,28454646 2021-06-10,80.02,81.71,79.7,81.56,28606356 2021-06-11,81.61,82.33,80.7,81.31,24310894 2021-06-14,81.51,81.55,80.2,81.55,27830243 2021-06-15,81.59,81.68,80.225,80.47,26194342 2021-06-16,80.75,81.45,78.96,80.11,29598309 2021-06-17,80.77,85.37,80.57,84.56,77822823 2021-06-18,84.28,85.77,83.48,84.65,58736805 2021-06-21,83.49,84.19,82.21,82.59,44417112 2021-06-22,82.9,84.04,82.48,83.58,32107700 2021-06-23,83.83,84.485,83.1603,83.82,25992435 2021-06-24,84.39,87.1399,84.365,86.1,42217665 2021-06-25,86.34,86.36,85.1,85.62,27804535 2021-06-28,86.38,88,86.15,87.08,30262042 2021-06-29,87.41,90.3,86.66,89.52,46181000 2021-06-30,90.82,94.335,90.6,93.93,70721525 2021-07-01,94.04,94.175,91.7,93.31,58059019 2021-07-02,93.28,95.27,92.205,94.7,51342975 2021-07-06,94.875,95.41,93.32,94.47,44930119 2021-07-07,95.02,95.44,90.31,90.54,51498481 2021-07-08,87.86,90.3399,87.45,89.74,45673454 2021-07-09,90.04,91.26,88.53,90.9,35278416 2021-07-12,91.22,91.9,89.65,90.81,28526559 2021-07-13,90.48,91.41,89.8299,90.26,30367595 2021-07-14,90.76,91.395,88.94,89.05,28108505 2021-07-15,89.78,89.78,86.1801,86.93,38944741 2021-07-16,87.32,88.03,85.68,85.89,35860740 2021-07-19,84.99,87.2294,84.24,86.58,39244796 2021-07-20,87.09,87.77,85.165,87.11,28088956 2021-07-21,87.25,89.49,86.9,89.41,29469864 2021-07-22,89.4,91.36,89.08,91.21,33730078 2021-07-23,91.3484,92.37,90.19,92.15,31708899 2021-07-26,92.01,92.75,91.12,91.82,27668459 2021-07-27,92.94,94.1,89.1,91.03,69427021 2021-07-28,93.44,98.71,89.65,97.93,140561028 2021-07-29,96.58,105.74,96.58,102.95,164091761 2021-07-30,101.6,106.97,101.38,106.19,125632018 2021-08-02,105.93,110.33,103.83,108.63,115581854 2021-08-03,108.15,114.85,107.66,112.56,157723142 2021-08-04,114.36,122.49,114.16,118.77,225368699 2021-08-05,116.63,117.68,111.59,112.35,137860865 2021-08-06,110.55,116.2599,109.7,110.11,143899026 2021-08-09,111.31,112.33,107.06,107.58,115749943 2021-08-10,107.895,109.17,104.36,106.48,113012297 2021-08-11,107.6,109.79,105.62,107.68,91788289 2021-08-12,107.39,108.44,105.86,106.5,60625725 2021-08-13,107.17,111.71,106.57,110.55,100135745 2021-08-16,110.2,111.58,105.865,107.48,73398938 2021-08-17,106.6435,108.7,105.35,107.56,74053905 2021-08-18,107.35,108.07,103.27,103.44,79387943 2021-08-19,103.315,106.18,101.975,103.7,71117494 2021-08-20,104.32,105.98,103.99,104.65,55227562 2021-08-23,105.295,109.02,104.86,108.77,68835281 2021-08-24,109.45,109.61,107.28,107.65,51239297 2021-08-25,108.13,109.91,107.45,108.3,45485504 2021-08-26,108.57,109.2299,106.84,107.27,51442548 2021-08-27,108.01,111.78,107.8,111.4,61030014 2021-08-30,112.61,114.4899,111.26,111.32,56130467 2021-08-31,111.26,111.26,109.0343,110.72,49338955 2021-09-01,111.3,111.85,109.85,109.99,38579559 2021-09-02,110.32,110.88,108.77,109.2,40108763 2021-09-03,108.85,111.17,108.5,109.92,42623780 2021-09-07,109.955,110.58,108.66,109.15,28815232 2021-09-08,108.88,109.3,105.52,106.17,43067911 2021-09-09,106.56,107.2953,105.84,106.15,31857873 2021-09-10,106.99,106.9913,104.98,105.2,32602293 2021-09-13,105.26,105.28,102.63,104.8,37767787 2021-09-14,105.52,106.82,104.42,105.73,40629527 2021-09-15,106,106.32,104.03,105.6,37998941 2021-09-16,104.915,106.75,103.76,106.22,38150269 2021-09-17,105.555,105.98,103.71,103.88,44528337 2021-09-20,101.58,102.51,99.51,101.55,45228411 2021-09-21,102.15,103.4299,101.18,102.82,35481501 2021-09-22,102.815,104.56,102.21,104.38,34126280 2021-09-23,104.89,106.86,103.89,106.15,32816657 2021-09-24,105.185,106.0499,104.68,105.8,26482610 2021-09-27,105.065,108.44,103.44,108.16,51944349 2021-09-28,106.835,107.65,101.42,101.52,74468968 2021-09-29,102.295,102.66,99.81,100.35,52224721 2021-09-30,102.08,104.44,101.99,102.9,57636700 2021-10-01,102.6,103,100.64,102.45,41491585 2021-10-04,101.742,101.85,99.82,100.34,41967149 2021-10-05,100.92,102.8699,100.6101,101.81,31455249 2021-10-06,100.445,103.72,100.35,103.64,39071703 2021-10-07,104.6,107.95,104.46,106.45,41543109 2021-10-08,106.55,107.28,104.89,105.06,30623047 2021-10-11,104.62,107.2,104.022,104.68,31284389 2021-10-12,105.165,106.04,104.34,105.04,34039906 2021-10-13,106.275,109.88,106.25,109.16,55631917 2021-10-14,110.5,112.22,109.6301,111.99,46900157 2021-10-15,112.505,112.835,111.11,112.12,34203008 2021-10-18,111.9,116.88,111.37,116.43,47537763 2021-10-19,116.16,117.17,114.47,116.33,39593938 2021-10-20,116.29,118.3001,115.421,116.39,34244811 2021-10-21,116.5,119.68,116.26,119.33,34794945 2021-10-22,120.825,121.56,118.37,119.82,38992694 2021-10-25,120.515,123.4599,118.6,122.36,47834118 2021-10-26,122.99,127.2,122.5782,122.93,59458928 2021-10-27,121.63,128.08,121.05,122.28,98245324 2021-10-28,122.855,123.5,120.26,121.16,58002459 2021-10-29,120.98,122.57,119.88,120.23,43320125 2021-11-01,119.45,125.67,118.1301,125.23,54559780 2021-11-02,124.98,128.455,124.2,127.63,53491937 2021-11-03,127.75,130.6,126.7901,130.53,59537815 2021-11-04,132.01,139,130.77,137.5,84825156 2021-11-05,139.185,141.22,134.42,136.34,64920597 2021-11-08,137.7,153.6,137.7,150.16,141493842 2021-11-09,154.01,155.65,143.89,148.92,98442597 2021-11-10,143.93,146.3,138.52,139.87,82989151 2021-11-11,142.955,146.47,140.84,146.01,67934845 2021-11-12,146.025,148.59,144.25,147.89,52162136 2021-11-15,148,148.98,142.86,146.49,52271271 2021-11-16,145.93,153.08,145.34,152.45,53100810 2021-11-17,151.98,154.6599,149.69,151.34,54527482 2021-11-18,157.07,158.89,152.56,155.02,60612733 2021-11-19,155.76,156.92,153.445,155.41,41668862 2021-11-22,157.14,161.8799,152.39,152.52,58674078 2021-11-23,150.41,152.66,145.2996,149.92,62852705 2021-11-24,149.46,157.93,147.19,157.8,60677062 2021-11-26,155.8,158.1,152.81,154.81,36245068 2021-11-29,157.5,162.505,156.1,161.91,57438867 2021-11-30,163.28,164.4599,155.6801,158.37,75182545 2021-12-01,160.37,160.88,148.92,149.11,64185119 2021-12-02,147.675,152.53,146.47,150.68,56161216 2021-12-03,151.645,152.38,140.72,144.01,65910028 2021-12-06,141.135,141.31,134.2,139.06,66776493 2021-12-07,143.9,145.76,141.0001,144.85,53359432 2021-12-08,144.96,147.04,142.7,145.24,40977478 2021-12-09,145.16,146.69,137.8,138.1,53019926 2021-12-10,141.29,141.365,135.82,138.55,42224275 2021-12-13,138.25,139.4,133.415,133.8,42173963 2021-12-14,131.67,137.24,130.6,135.6,50754642 2021-12-15,135.11,146.69,133.81,146.5,72425783 2021-12-16,147,147.93,137.02,138.64,63369550 2021-12-17,136.3,142.04,136.11,137.75,55692280 2021-12-20,135.97,138.26,133.52,135.8,38195396 2021-12-21,138.185,144.5,135.15,144.25,57785243 2021-12-22,142.64,144.5,140.27,143.88,46923682 2021-12-23,143.89,149.018,143.85,146.14,48653789 2021-12-27,147.51,154.89,147.25,154.36,53296375 2021-12-28,155.88,156.73,151.38,153.15,58699069 2021-12-29,152.82,154.3399,147.29,148.26,51300205 2021-12-30,147.44,148.85,144.85,145.15,44357997 2021-12-31,146.16,148.61,143.55,143.9,49448144 2022-01-03,145.135,151.65,145.02,150.24,59477667 2022-01-04,151.01,152.42,140.7,144.42,80200455 2022-01-05,142.815,143.76,135.29,136.15,65403174 2022-01-06,136.19,138,131.77,136.23,64802937 2022-01-07,136.28,137.44,131.13,132,58441104 2022-01-10,129.08,132.42,125.03,132,84671336 2022-01-11,133.45,138.99,131.59,137.31,77153906 2022-01-12,138.585,140.57,135.77,137.47,69669598 2022-01-13,139.44,141.25,131.81,132.74,76618059 2022-01-14,131.68,137,131.43,136.88,71078438 2022-01-18,134.5,136.3893,131.59,131.93,56589456 2022-01-19,133.55,134.57,128.02,128.27,69831849 2022-01-20,126.04,128.51,121.41,121.89,91157293 2022-01-21,120.14,125.02,118.39,118.81,95685268 2022-01-24,115.4,116.77,107.5,116.53,116301816 2022-01-25,114.1,114.82,109.86,111.13,85102907 2022-01-26,114.55,117.16,108.63,110.71,94752613 2022-01-27,111.96,112.75,101.94,102.6,125954124 2022-01-28,101.55,105.4,99.35,105.24,98749521 2022-01-31,107.93,114.31,106.9,114.25,97205994 2022-02-01,116.75,117.26,112.73,116.78,122467874 2022-02-02,129.97,130.06,120.64,122.76,180064993 2022-02-03,120.32,125.37,118.816,120.08,103599467 2022-02-04,120.34,124.96,118.58,123.6,86212008 2022-02-07,123.56,127.63,122.785,123.67,81672504 2022-02-08,122.38,128.705,122.05,128.23,84902753 2022-02-09,129.6,132.96,127.65,132.85,92948862 2022-02-10,128.84,131.7589,124.61,125.77,108939859 2022-02-11,126.14,127.1699,111.81,113.18,164723241 2022-02-14,115.51,118.37,113.46,114.27,135146410 2022-02-15,117.19,121.88,114.36,121.47,144139671 2022-02-16,119.05,119.54,114.22,117.69,119109631 2022-02-17,116.26,116.98,112.26,112.37,98179641 2022-02-18,113.9,115.635,109.89,113.83,114321231 2022-02-22,115.27,119.2,113.61,115.65,141648454 2022-02-23,117.4,118.65,109.04,109.76,120299433 2022-02-24,104.56,116.96,104.26,116.61,142956572 2022-02-25,117.16,121.23,116.0421,121.06,127820983 2022-02-28,120.31,124.61,119.2,123.34,124666142 2022-03-01,122.315,122.43,112.8,113.83,126552244 2022-03-02,115.47,119.48,113.31,118.28,118354509 2022-03-03,118.13,118.26,111.05,111.98,123916721 2022-03-04,112,113,106.81,108.41,100671339 2022-03-07,108.53,109.53,102.82,102.95,92599972 2022-03-08,102.81,109.9,100.08,105.53,135348316 2022-03-09,108.41,111.71,106.85,111.05,102310329 2022-03-10,108.89,109.07,103.07,106.46,102557375 2022-03-11,108.13,108.19,104.08,104.29,87584432 2022-03-14,102.99,105.2397,101.04,102.25,89731676 2022-03-15,102.66,109.69,101.79,109.33,112425543 2022-03-16,111.6,115.42,109.89,115.37,113689804 2022-03-17,112.14,114.27,109.71,111.69,103201695 2022-03-18,111.28,114.93,110.55,113.46,105834793 2022-03-21,113.73,117.57,112.54,115.92,101905850 2022-03-22,115.43,117.95,113.81,114.78,101672560 2022-03-23,114.29,117.55,112.21,113.92,90579150 2022-03-24,114.96,120.55,113.71,120.53,121961329 2022-03-25,119.915,121.4,117.2533,119.67,95852381 2022-03-28,117.7,120.41,116.71,120.24,92966149 2022-03-29,122.28,123.71,119.59,123.23,94143028 2022-03-30,123.04,125.67,118.59,119.22,99476946 2022-03-31,116.31,116.38,109.02,109.34,147004790 2022-04-01,110.48,111.42,106.102,108.19,111867074 2022-04-04,109.97,110.9391,107.03,110.53,90220034 2022-04-05,109.685,110.48,106.05,106.82,79531959 2022-04-06,104.45,105.744,101.7106,103.67,105256602 2022-04-07,103.92,105.24,100.91,103.72,91895526 2022-04-08,102.51,102.99,100.4205,101,92746663 2022-04-11,98.6,98.67,95.94,97.37,95527655 2022-04-12,98.78,99.59,94.6,95.1,89246449 2022-04-13,95.3,98.33,94.71,97.74,77728418 2022-04-14,98.37,98.39,92.92,93.06,73354367 2022-04-18,92.03,95.16,91.64,93.89,80605752 2022-04-19,93.385,97.07,92.84,96.93,77069496 2022-04-20,97.84,97.91,93.2,94.02,62489047 2022-04-21,95.16,96.23,89.24,89.85,76680635 2022-04-22,90.03,91.46,87.935,88.14,75017652 2022-04-25,89.86,91.37,88.61,90.69,93481042 2022-04-26,89.74,90.12,85.08,85.16,89127399 2022-04-27,84.25,87.9,84.02,84.91,83125054 2022-04-28,86.67,90.58,84.78,89.64,91495449 2022-04-29,88.05,91.79,85.38,85.52,82647701 2022-05-02,85.655,90.37,85.3201,89.84,98304091 2022-05-03,89.85,92.21,89.01,91.13,126381846 2022-05-04,98.18,99.69,91.7,99.42,225394075 2022-05-05,97.65,97.84,92.17,93.87,153129770 2022-05-06,94.34,98.18,92.65,95.34,144286560 2022-05-09,92.865,93.74,85.38,86.36,144523668 2022-05-10,89.18,90.7721,85.41,88.73,137235451 2022-05-11,87.84,93.46,86.53,87.92,136137858 2022-05-12,86.6,88.55,83.27,87.06,129214223 2022-05-13,88.3,96.57,88.22,95.12,138068073 2022-05-16,93.86,98.169,93.0801,94.24,131065665 2022-05-17,97.88,103.2,97.54,102.47,164227181 2022-05-18,100,104.22,95.71,96.28,142603246 2022-05-19,96.69,100.69,95.09,96.67,141506169 2022-05-20,98.385,98.64,88.26,93.5,164126807 2022-05-23,91.66,95.19,90.92,95.07,128773040 2022-05-24,92.54,93.42,89.62,91.16,123341410 2022-05-25,90.425,93.89,89.52,92.65,111771116 2022-05-26,91.34,100.33,90.74,98.75,128792745 2022-05-27,100.14,102.4,99.38,102.26,104348440 2022-05-31,102.43,104.55,100.04,101.86,125102894 2022-06-01,102.13,103.57,99.55,101.22,99351389 2022-06-02,100.78,109.5,100.78,108.59,120953796 2022-06-03,105.8,109.39,104.65,106.3,110844697 2022-06-06,108.27,109.57,104.225,105.65,96726891 2022-06-07,104.24,106.24,102.61,105.28,79022851 2022-06-08,104.57,105.848,100.41,101.9,97641865 2022-06-09,101.57,103.94,98.74,98.8,95298975 2022-06-10,98.82,99.928,94.25,94.82,102212244 2022-06-13,91.26,92.03,86.64,86.99,98148812 2022-06-14,87.41,88.3,85.8201,86.99,84066567 2022-06-15,87.9,90.86,86.19,89.3,95774807 2022-06-16,86.63,86.73,80.64,82.05,102433342 2022-06-17,82.19,82.94,79.43,81.57,105212293 2022-06-21,84.17,85.81,82.6,83.79,87780567 2022-06-22,84.4,86.375,83.3001,83.75,86634716 2022-06-23,84.315,84.41,80.2251,82.43,100614559 2022-06-24,83.56,87.53,83.0801,87.08,88553886 2022-06-27,87.355,88.22,85.25,86.16,74663487 2022-06-28,85.71,86.73,80.43,80.78,95752533 2022-06-29,79.55,79.75,76.51,77.99,104140895 2022-06-30,77.73,78.91,75.48,76.47,105368616 2022-07-01,75.185,75.45,72.69,73.67,87734237 2022-07-05,71.98,75.21,71.6,75.2,95685751 2022-07-06,75.17,76.28,73.55,75.35,85458857 2022-07-07,77.195,79.99,76.9,79.3,83640945 2022-07-08,78.31,80.47,77.4,79.35,83405931 2022-07-11,77.845,78.29,75.8417,76.95,76247536 2022-07-12,76.98,77.44,74.43,76.36,77873214 2022-07-13,74.94,79.11,74.48,77.52,79354976 2022-07-14,78.23,79.25,76,78.6,83493646 2022-07-15,79.36,81.2,77.9,81.11,76050597 2022-07-18,82.21,84.47,80.94,81.43,90464334 2022-07-19,82.76,86.41,82.19,85.88,85047506 2022-07-20,85.39,89.9198,85.08,89.43,88348558 2022-07-21,89.6,91.58,88.22,91.09,90449338 2022-07-22,90.2,90.69,87.04,88.1,76989702 2022-07-25,86.57,87.6,85.12,87.54,70083006 2022-07-26,87,87.749,84.71,85.25,69180367 2022-07-27,86.94,90.62,86.29,89.82,78301564 2022-07-28,90.415,92.22,88.5909,91.67,79009185 2022-07-29,90.7,94.81,90.56,94.47,76630707 2022-08-01,95.59,98.39,93.96,96.78,96477499 2022-08-02,95.71,100.915,95.36,99.29,116734097 2022-08-03,94.83,98.7693,93.62,98.09,131142046 2022-08-04,97.5,104.59,97.26,103.91,125855773 2022-08-05,101.05,103.86,100.98,102.31,93859876 2022-08-08,100.06,101.8,97.99,100.07,92692592 2022-08-09,97.95,98.0461,93.67,95.54,89473663 2022-08-10,98.45,99.35,95.61,99.05,83416119 2022-08-11,99.93,102.37,98,98.12,77516860 2022-08-12,99.2,101.4,98.48,100.83,72316345 2022-08-15,100.505,101.85,99.8002,101.01,61327142 2022-08-16,100.84,101.45,98.3201,100.2,60220671 2022-08-17,99.26,99.64,96.725,98.27,63735583 2022-08-18,97.74,101.07,96.7342,100.44,76059523 2022-08-19,98.67,99.245,94.59,95.95,67221693 2022-08-22,94.4,95.02,92.36,92.84,61837284 2022-08-23,92.39,94.44,92.11,92.49,52590673 2022-08-24,92.21,93.38,90.9,92.73,56520431 2022-08-25,93.14,97.57,93.14,97.18,61016201 2022-08-26,96.29,97.5999,91.12,91.18,65552540 2022-08-29,90.05,91.19,88.26,88.49,61142538 2022-08-30,90.055,90.15,85.34,86.94,69087118 2022-08-31,86.28,86.72,83.72,84.87,64991720 2022-09-01,82.345,82.755,78.52,82.33,94854710 2022-09-02,83.315,83.65,79.805,80.24,84924445 2022-09-06,80.41,80.89,78.3724,78.72,68727299 2022-09-07,79.24,80.25,77.74,79.61,67891169 2022-09-08,80.03,83.45,79.24,82.78,89089304 2022-09-09,84.03,85.68,83.84,85.45,68936919 2022-09-12,84.89,85.3488,83.46,84.64,71922542 2022-09-13,80.955,81.47,76.8,77.03,80921218 2022-09-14,77.1,78.08,75.87,77.45,71482997 2022-09-15,76.64,77.97,74.905,76.66,81817966 2022-09-16,75.62,76.82,74.68,76.51,75300178 2022-09-19,75.39,77.34,75.35,76.77,64966909 2022-09-20,76.08,76.58,74.7312,75.25,51129084 2022-09-21,75.435,78.41,74.45,74.48,82069703 2022-09-22,73.89,74.29,69.17,69.5,101436851 2022-09-23,68,69.0801,66.8216,67.96,87689951 2022-09-26,67.87,68.74,66.25,66.3,82898693 2022-09-27,67.9,68.78,66,67.17,94871793 2022-09-28,67.085,68.7979,66.56,68.36,72389462 2022-09-29,67.15,67.2,62.8301,64.14,102552389 2022-09-30,63.615,65.91,63.34,63.36,81664125 2022-10-03,64.46,66.91,63.39,66.11,83841632 2022-10-04,68.27,69.18,67.33,67.9,77160479 2022-10-05,66.59,68.69,64.515,67.94,87127384 2022-10-06,67.82,70.29,67.661,67.85,98325917 2022-10-07,64.0101,64.03,58.22,58.44,163786265 2022-10-10,57.31,58.79,56.3,57.81,112241785 2022-10-11,57.21,58.915,56.05,57.63,114054838 2022-10-12,57.45,58.32,56.32,57.85,89264184 2022-10-13,55.52,60.14,54.57,58.94,131159784 2022-10-14,59.6,59.94,55.835,55.94,96959299 2022-10-17,57.35,58.51,57.1,57.96,76977604 2022-10-18,59.91,60.49,56.4,57.92,103064529 2022-10-19,57.325,59.0376,56.57,57.23,75704837 2022-10-20,57.47,60.2,57.4,57.77,79552604 2022-10-21,57.215,58.91,55.71,58.82,95366369 2022-10-24,58.57,59,56.66,58.7,76305381 2022-10-25,58.765,61.975,58.69,61.47,85501881 2022-10-26,59.69,61.77,59.15,59.73,79915891 2022-10-27,61.6,62.72,58.51,58.6,83871440 2022-10-28,59.1,62.35,58.92,62.01,78198605 2022-10-31,60.75,61.86,59.525,60.06,73274137 2022-11-01,61.485,61.99,59.425,59.66,83806667 2022-11-02,62.9999,63.93,58.57,58.63,142669440 2022-11-03,58.11,62.28,58.03,60.11,95279891 2022-11-04,62.5,63,60.53,62.19,84791349 2022-11-07,62.93,63.53,61.4,63.08,62722498 2022-11-08,64.09,64.96,62.3678,63.85,75938045 2022-11-09,62.28,63.05,59.8,59.92,62940338 2022-11-10,64.3,68.8,63.62,68.47,107996331 2022-11-11,69.58,73.32,68.29,72.37,111709462 2022-11-14,75.22,75.25,72.67,73.53,108892750 2022-11-15,77.26,79.16,75.39,76.37,108946318 2022-11-16,73.655,74.8268,71.925,72.7,79967998 2022-11-17,70.56,74.38,70.16,73.9,82320829 2022-11-18,75.07,75.3499,72.18,73.57,73223214 2022-11-21,72.21,72.98,71.57,72.46,51536349 2022-11-22,72.72,75.33,72.1091,75.25,55450160 2022-11-23,75.49,78.22,75.3,76.4,81623628 2022-11-25,75.67,76.0393,74.7495,75.14,26018911 2022-11-28,73.81,75.4699,72.57,73.19,45448323 2022-11-29,73.62,74.4899,72.78,73.39,51846449 2022-11-30,73.38,77.7,72.8131,77.63,88468439 2022-12-01,78.31,79.23,76.44,77.48,59833354 2022-12-02,75.05,76.28,73.65,74.98,64377175 2022-12-05,74.54,75.17,72.82,73.62,47022185 2022-12-06,73.08,73.3911,69.4,70.27,64965235 2022-12-07,69.53,71.37,69.28,70.14,59180109 2022-12-08,70.14,71.225,69,70.47,56734096 2022-12-09,69.49,70.67,68.52,68.59,59058319 2022-12-12,68.54,70.67,67.53,70.67,60968341 2022-12-13,74.87,75.21,70.66,71.65,72458043 2022-12-14,70.93,72,68.32,68.93,67277981 2022-12-15,67.604,68.21,66.12,66.53,58557045 2022-12-16,66.25,67.19,64.8,65.41,62438574 2022-12-19,65.12,65.59,63.71,64.59,46246911 2022-12-20,63.76,66.06,63.52,65.05,52431257 2022-12-21,65.43,67.845,65.21,67.68,44167575 2022-12-22,66.08,66.31,62.2601,63.86,73917667 2022-12-23,63.11,64.66,62.72,64.52,45923000 2022-12-27,63.87,64.28,62.97,63.27,36085981 2022-12-28,62.54,63.54,61.96,62.57,39526483 2022-12-29,63.635,65.18,63.06,64.82,41428481 2022-12-30,63.77,64.82,63.1437,64.77,37126975 2023-01-03,65.998,66.88,63.59,64.02,46851844 2023-01-04,65,65.79,63.31,64.66,47477139 2023-01-05,64.15,64.35,62.3,62.33,46159549 2023-01-06,63.145,64.3,60.05,63.96,70161340 2023-01-09,66.22,69.32,65.67,67.24,69741257 2023-01-10,66.67,68.15,66.56,68.05,41149630 2023-01-11,68.39,69.13,67.2201,69.06,44470060 2023-01-12,70.07,71.65,67.18,70.8,70066161 2023-01-13,69.84,71.1,69.23,71,45757358 2023-01-17,70.87,72.66,70.653,71.59,42621340 2023-01-18,71.87,72.78,70.5,70.53,39538725 2023-01-19,68.975,69.2536,67.265,67.71,47189852 2023-01-20,68.01,70.13,67.45,70.07,47757593 2023-01-23,72.225,76.59,71.54,76.53,84293199 2023-01-24,73.75,75.6412,73.42,74.7,60822606 2023-01-25,72.9,75.12,72.09,74.91,49932595 2023-01-26,76.5,77.0798,74.28,75.16,49583948 2023-01-27,73.7,76.74,73.49,75.4,58118610 2023-01-30,74.23,74.64,72.4,72.45,48105243 2023-01-31,72.26,75.2,72.03,75.15,71669107 2023-02-01,78.47,85.48,77.88,84.64,152548240 2023-02-02,84.29,88.9388,83.2,88.31,97762091 2023-02-03,86.655,88.8014,85.83,86.09,66557818 2023-02-06,84.63,86.28,83.224,83.68,53008890 2023-02-07,84.32,86.25,82.52,85.91,65291914 2023-02-08,85.88,88,84.54,84.69,54140448 2023-02-09,85.88,86.67,82.76,83.21,46525397 2023-02-10,82.29,82.71,80.47,81.48,49332598 2023-02-13,81.57,84.15,80.9,83.13,45400008 2023-02-14,82.7,86.185,81.7672,85.95,55979653 2023-02-15,85.1,85.89,83.32,85.18,46483152 2023-02-16,82.98,83.35,80.05,80.08,57755166 2023-02-17,79.6,79.6498,77.37,78.5,47826602 2023-02-21,77.15,78.455,76.45,76.77,44045643 2023-02-22,76.93,78.1299,75.9201,76.61,50286804 2023-02-23,80.63,81.79,77.965,79.75,76391342 2023-02-24,77.75,78.81,76.94,78.09,46700007 2023-02-27,79.64,80.12,78.53,78.77,45617297 2023-02-28,77.872,80.14,77.42,78.58,44220135 2023-03-01,78.55,80.2869,77.8813,78.29,44265984 2023-03-02,77.57,80.92,76.65,80.44,60185875 2023-03-03,80.4,81.63,79.34,81.52,54536217 2023-03-06,82.03,83.2986,81.04,81.16,54541281 2023-03-07,81.07,84.85,80.665,82.11,70959009 2023-03-08,82.79,85.77,82.28,85.37,69529838 2023-03-09,85.29,87.81,83.59,84.03,79496691 2023-03-10,84.47,85.45,81.63,82.67,70273562 2023-03-13,81.39,83.83,78.515,82.01,65269120 2023-03-14,83.67,88.3,83.59,87.45,66616320 2023-03-15,86.77,90.42,86.215,89.68,86177424 2023-03-16,89.72,96.69,89.02,96.6,115980649 2023-03-17,96.66,98.75,95.9364,97.84,94080842 2023-03-20,96.3,96.94,92.9,96.81,92008949 2023-03-21,97,99.4646,93.64,95.93,85285333 2023-03-22,95.65,101.7,95.64,97.58,110816317 2023-03-23,100.05,102.43,98.671,100.28,84088899 2023-03-24,99.18,99.52,96.74,97.95,64743698 2023-03-27,98.02,98.93,95.425,96.61,57461354 2023-03-28,96.77,96.94,92.87,94.56,59150100 2023-03-29,96.07,96.91,94.87,96.09,55325974 2023-03-30,98,99.53,97.25,97.88,59678531 2023-03-31,96.34,98.36,95.27,98.01,55861066 2023-04-03,96.695,96.79,94.81,96.56,50655332 2023-04-04,97.038,97.27,95.21,95.87,43195876 2023-04-05,94.35,94.5,91.36,92.56,52979281 2023-04-06,91.47,92.9148,90.62,92.47,47778378 2023-04-10,91.32,95.795,91.02,95.48,52536324 2023-04-11,96.06,96.07,92.69,94.03,51935800 2023-04-12,94.97,95,91.74,92.33,53383124 2023-04-13,92.79,93.16,91.83,92.09,40572482 2023-04-14,91.82,92.97,90.5,91.75,38734794 2023-04-17,90.23,90.69,88.3,89.87,47250782 2023-04-18,91.61,92.16,89.33,89.78,46246286 2023-04-19,88.51,90.54,88.22,89.94,37344502 2023-04-20,88.825,91.5795,88.73,90.11,47082684 2023-04-21,89.8,89.8,88.055,88.43,41118264 2023-04-24,88.11,88.64,86.34,87.57,40423789 2023-04-25,86.9,87.06,83.76,83.8,52771477 2023-04-26,86.51,87.35,85.32,85.94,47786564 2023-04-27,86.41,87.565,84.09,87.44,53087213 2023-04-28,87.02,89.75,86.44,89.37,50686053 2023-05-01,91.03,91.04,88.61,89.69,59358710 2023-05-02,89.32,90.455,88.12,89.91,70483508 2023-05-03,83.54,85.48,81.02,81.62,109482172 2023-05-04,81.57,91.64,81.11,86.61,122840488 2023-05-05,84.99,90.425,84.72,89.84,78491108 2023-05-08,89.99,95.655,89.17,95.04,95503215 2023-05-09,94.89,96.16,93.4281,95.06,68674788 2023-05-10,96.42,99.94,96.12,97.02,95619496 2023-05-11,98.155,99.19,96.14,97.1,57061034 2023-05-12,96.83,97.45,93.68,95.26,53829709 2023-05-15,95.2,97.43,93.45,97.4,51749212 2023-05-16,97.39,103.28,97.31,101.48,90622884 2023-05-17,101.79,104.14,100.05,103.75,75240894 2023-05-18,103.98,108.1,103.93,107.93,74338722 2023-05-19,106.36,107.29,104.6201,105.82,67880217 2023-05-22,104.68,108.79,103.4923,108,65424234 2023-05-23,107.25,110.99,107.19,108.12,73099114 2023-05-24,105.98,108.91,105.64,108.27,65910464 2023-05-25,117.305,120.69,115.8,120.35,108514669 2023-05-26,122.46,127.43,120.89,127.03,92922750 2023-05-30,130.415,130.79,123.51,125.27,98902282 2023-05-31,122.42,123.96,117.86,118.21,87552221 2023-06-01,117.29,121.28,116.6,119.47,66032924 2023-06-02,120.75,121.66,117.675,117.86,52382424 2023-06-05,116.59,119.32,116.42,117.93,52602861 2023-06-06,117.91,124.42,117.74,124.23,75257497 2023-06-07,124.025,125.34,117.07,117.83,81755152 2023-06-08,118.295,122.21,117.05,121.05,65246930 2023-06-09,123.57,127.25,123.55,124.92,75105039 2023-06-12,128.52,130.48,126.4,129.19,85673077 2023-06-13,132.32,132.83,122.45,124.53,132461926 2023-06-14,126.525,127.725,123.81,127.33,95888117 2023-06-15,125.39,125.7,122.26,124.24,85587115 2023-06-16,125.82,125.85,119.9,120.08,82007083 2023-06-20,119.085,121.75,117.7,118.93,58851777 2023-06-21,118.485,119.1888,111.67,112.11,82835622 2023-06-22,112.24,114,109.85,110.7,70754783 2023-06-23,109.31,111.0957,107.46,110.01,73621951 2023-06-26,111.542,112.55,107.2,107.51,68556976 2023-06-27,108.565,110.97,107.08,110.39,59381646 2023-06-28,108.21,111.78,107.63,110.17,67534134 2023-06-29,112.065,112.7599,109.84,111.24,58347174 2023-06-30,113.03,114.69,112.41,113.91,53378774 2023-07-03,115.16,116.73,114.51,115.82,31859976 2023-07-05,116.1,117.662,113.855,113.95,49501584 2023-07-06,112.07,113.79,110.31,113.48,42411840 2023-07-07,114.16,115.33,113.04,113.17,37211287 2023-07-10,113,113.61,109.88,113.58,49330204 2023-07-11,111.66,113.27,109.5,111.32,59899536 2023-07-12,112.89,115.3999,112.3101,114.58,57993090 2023-07-13,115.76,116.16,113.575,115.92,49206695 2023-07-14,116.17,122.12,115.25,115.94,91927197 2023-07-17,115.95,118.8399,112.73,118.32,68593288 2023-07-18,117.55,118.43,115.192,117.93,57980077 2023-07-19,121.3,121.6699,115.55,116.43,70363051 2023-07-20,114.96,115.05,109.24,110.25,76340398 2023-07-21,110.97,112.3,109.54,110.95,76815378 2023-07-24,110.617,111.31,108.55,110.61,45637998 2023-07-25,111.14,114.05,111,113,44916262 2023-07-26,111.91,112.36,109.3,110.09,51721689 2023-07-27,111.79,115.08,110.51,111.1,70677972 2023-07-28,113.38,114.86,112.44,112.96,55525965 2023-07-31,114.16,114.68,112.35,114.4,54187286 2023-08-01,114.26,118.19,113.16,117.6,97284727 2023-08-02,119.49,119.5,107.38,109.35,173372010 2023-08-03,108.95,114.96,108.95,113.15,90811558 2023-08-04,114.48,118.85,113.96,115.82,83169686 2023-08-07,116.36,119.08,115.49,116.81,65854765 2023-08-08,114.94,115.46,111.41,113.23,54141829 2023-08-09,112.89,113.15,108.78,110.47,56257067 2023-08-10,111.3,113.89,109.47,110.23,57297792 2023-08-11,108.85,109.07,106.48,107.57,55667745 2023-08-14,106.75,111.99,105.42,111.98,57421820 2023-08-15,111.99,113.18,110.17,111.35,53816569 2023-08-16,110.0863,110.4388,106.98,107.19,54327298 2023-08-17,107.62,107.85,104.1,104.44,59064275 2023-08-18,102.4,106.07,101.68,105.45,59916675 2023-08-21,106.2,108.54,105.67,108.22,49319240 2023-08-22,109.4,109.72,104.85,105.66,47335086 2023-08-23,105.65,110.08,105,109.43,54656329 2023-08-24,111.06,111.64,100.871,101.8,109179129 2023-08-25,101.165,104.12,99.58,102.25,74793086 2023-08-28,103.47,104.07,100.8944,102.61,55386803 2023-08-29,102.11,106.57,101.79,105.92,50850289 2023-08-30,105.402,107.67,104.5,106.59,54847348 2023-08-31,106.19,108.06,104.86,105.72,58918970 2023-09-01,107,110.06,106.61,109.45,54856148 2023-09-05,109,111.82,106.3,110.78,66042191 2023-09-06,110.56,111.33,108.22,109.28,47736701 2023-09-07,106.14,107.69,105.09,106.59,49080149 2023-09-08,107.02,109.737,105.75,106.09,46271558 2023-09-11,107.315,107.51,103,105.32,50611285 2023-09-12,104.2,106.74,103.18,105.31,44413572 2023-09-13,105.1,108.74,104.83,107.71,44702254 2023-09-14,108.43,109.1494,106.2212,106.63,45920612 2023-09-15,106.07,106.76,101.28,101.49,71103616 2023-09-18,100.815,102.99,99.45,102.37,49061310 2023-09-19,101.75,102.8582,100.7,101.61,41704110 2023-09-20,102.36,103.94,100.28,100.34,55180576 2023-09-21,98.6,98.87,95.84,96.11,59704335 2023-09-22,96.92,98.42,95.61,96.2,52169395 2023-09-25,95.95,97.45,94.46,97.38,43223749 2023-09-26,96.5,97.83,95.27,95.96,42866460 2023-09-27,96.82,99.23,96.35,98.07,51261502 2023-09-28,97.94,104.2,97.76,102.76,72542056 2023-09-29,104.69,104.94,102.56,102.82,56078641 2023-10-02,102.21,103.71,101.7,103.27,45118574 2023-10-03,101.7963,103.29,99.17,100.08,48116980 2023-10-04,100.65,104.4,100.34,104.07,51023246 2023-10-05,103.405,103.74,100.27,102.91,51789731 2023-10-06,102.16,107.87,102.03,107.24,64864077 2023-10-09,106.01,107.31,104.79,106.97,39593192 2023-10-10,107.49,110.12,106.4,109.01,57105529 2023-10-11,109.14,110.1,106.93,108.31,51085635 2023-10-12,108.4,111.31,107.5101,108.79,60959430 2023-10-13,108.65,108.97,104.75,105.09,52925932 2023-10-16,105.42,107.48,105.03,106.46,42464511 2023-10-17,103.54,106.29,101.6601,105.14,49642114 2023-10-18,103.38,104.78,101.74,102.17,50449952 2023-10-19,103.81,105.6,101.84,102.4,52734201 2023-10-20,102.28,104.34,101.44,101.81,61317927 2023-10-23,100.812,102.42,99.315,100.01,50817440 2023-10-24,100.97,101.7899,99.38,101.67,51982918 2023-10-25,100.42,101.03,95.23,96.055,53424477 2023-10-26,95.99,97.52,93.115,93.67,49896360 2023-10-27,95.8,97.35,94.59,96.43,52458653 2023-10-30,96.14,97.04,94.7,96.18,43716642 2023-10-31,96.235,98.8188,94.07,98.5,79547126 2023-11-01,98.58,108.15,98.5,108.04,138641522 2023-11-02,107.96,109.405,105.91,107.83,71376954 2023-11-03,109.05,113.39,107.86,112.25,65632202 2023-11-06,112.6,113.08,110.22,111.75,49270370 2023-11-07,111.86,114.65,111.22,113.45,50550151 2023-11-08,113.55,115.3166,112.88,113.59,41880606 2023-11-09,114.095,115.81,113.06,113.49,61146862 2023-11-10,114.35,119.7,114.03,118.59,75204072 2023-11-13,118.34,118.68,116,116.79,46741889 2023-11-14,119.7,122.11,119.22,119.88,61017449 2023-11-15,120.54,120.59,116.8701,118,59555593 2023-11-16,117.2,120.726,116.41,119.83,49661870 2023-11-17,119.64,121.49,118.82,120.62,38538695 2023-11-20,120.7,121.93,120.07,121.53,43173925 2023-11-21,120.54,120.65,117.94,119.16,41064750 2023-11-22,120,124.7623,119.9516,122.51,56894486 2023-11-24,122.03,123.25,121.54,122.31,19001007 2023-11-27,122.07,123.89,121.772,122.65,32743006 2023-11-28,121.98,122.54,120.79,122.01,32047063 2023-11-29,123.98,125.725,123.48,123.85,37876317 2023-11-30,123.61,124.05,119.65,121.16,44494211 2023-12-01,119.88,121.4001,118.645,121.39,37048002 2023-12-04,119.75,119.9,116.37,118.57,39854418 2023-12-05,117.43,118.49,116.45,118.38,39191565 2023-12-06,120.69,122.8313,116.38,116.82,60599029 2023-12-07,120.785,128.68,119.56,128.37,118579097 2023-12-08,129.54,131,126.89,128.92,89341014 2023-12-11,130.56,135.04,128.25,134.41,98668281 2023-12-12,132.25,139.89,131.9,137.61,111677821 2023-12-13,137.97,139.24,136.0303,138.19,70651603 2023-12-14,138.89,141.82,135.725,138,76115174 2023-12-15,139.52,140.89,137.25,139.15,70211795 2023-12-18,139.15,139.79,137.65,138.9,45199453 2023-12-19,138.57,143.47,138.555,140.15,63739781 2023-12-20,139,139.58,135.37,135.47,54671715 2023-12-21,138.14,139.98,137.38,139.91,47179362 2023-12-22,140.48,140.7,138.31,139.6,35396582 2023-12-26,140.07,143.85,139.92,143.41,47157430 2023-12-27,144.72,146.25,143.18,146.07,49033420 2023-12-28,146.8,150.41,145.9506,148.76,63800680 2023-12-29,149.5,151.05,147.2,147.41,62079185 2024-01-02,144.28,144.4,137.43,138.58,64902029 2024-01-03,135.71,137.43,133.7413,135.32,61988583 2024-01-04,134.3,137.7,134,136.01,58610286 2024-01-05,136.78,141.01,136.4377,138.58,69657676 2024-01-08,140.36,147.15,140.15,146.18,71756913 2024-01-09,145.95,149.86,145.08,149.26,67875666 2024-01-10,150.07,150.88,146.65,148.54,56951243 2024-01-11,148.52,150.38,143.69,148.02,62764597 2024-01-12,148.04,148.75,145,146.56,48293089 2024-01-16,150.36,159.715,149.98,158.74,112711434 2024-01-17,158.45,160.64,154.4,160.17,104084985 2024-01-18,166.2,168.6,158.22,162.67,131864888 2024-01-19,165.8,174.25,162.2,174.23,140367915 2024-01-22,174.39,174.72,164.15,168.18,122973822 2024-01-23,166.5,169.6299,164.27,168.42,76830455 2024-01-24,172.55,180.58,170.56,178.29,125516387 2024-01-25,183.41,184.92,177.63,180.33,127171448 2024-01-26,175.29,181.23,174.15,177.25,107381172 2024-01-29,178.77,178.885,174.4,177.83,89384452 2024-01-30,176.13,178.48,169.52,172.06,122265677 2024-01-31,165.74,171.3,162.5602,167.69,133157264 2024-02-01,169.27,171.14,165.86,170.48,91576685 2024-02-02,173.79,179,173.05,177.66,82134266 2024-02-05,179.09,180.01,171.11,174.23,76349244 2024-02-06,173.15,173.88,165.5,167.88,68854127 2024-02-07,169.47,172.97,168.2,170.94,53665418 2024-02-08,170.33,172.17,168.6,169.35,43385275 2024-02-09,171,175.1,168.6601,172.48,56375713 2024-02-12,172.68,177.405,170.67,171.91,58177053 2024-02-13,167.94,173.17,164.3,171.54,63071311 2024-02-14,173.47,178.74,172.88,178.7,57402522 2024-02-15,179.14,180.5,175.26,176.76,51126437 2024-02-16,177.45,180.3301,173.25,173.87,53940342 2024-02-20,171.14,171.81,162,165.69,66549992 2024-02-21,162.74,164.9,161.81,164.29,48774556 2024-02-22,173.2,183.83,172,181.86,100684733 2024-02-23,181.86,183.8,174.55,176.52,69207367 2024-02-26,178.78,179.84,174.81,176.01,45435093 2024-02-27,175.92,178.46,172.49,178,43665241 2024-02-28,176.25,176.84,173.59,176.54,35914414 2024-02-29,179.82,193,179.82,192.53,105538483 2024-03-01,197.91,202.72,195.42,202.64,103820773 2024-03-04,205.16,211.01,203.5,205.36,86835338 2024-03-05,200.5,205.33,199.15,205.13,65407112 2024-03-06,210.43,214.8109,207.32,210.63,86686987 2024-03-07,212.52,213.83,208.22,211.38,63869038 2024-03-08,213.41,227.3,205.6,207.39,120815222 2024-03-11,203.01,203.55,196.701,198.39,73098616 2024-03-12,200.52,202.8499,194.27,202.76,68951657 2024-03-13,198.73,198.83,192.7001,194.79,70526879 2024-03-14,192.92,196.93,184.03,187.06,84490526 2024-03-15,184.83,193.7999,184.48,191.06,95289509 2024-03-18,193.285,193.5,188.05,190.65,59306865 2024-03-19,183.16,185.6127,177.3602,181.42,83509459 2024-03-20,182.03,182.68,174,179.73,81773114 2024-03-21,185.97,187.69,177.66,178.68,75265596 2024-03-22,177.21,180.76,175.05,179.65,57899071 2024-03-25,172.9,182.8,172,178.63,71935313 2024-03-26,179.54,182.5983,176.33,177.87,65322445 2024-03-27,179.96,181.23,175.4,179.59,55685645 2024-03-28,179.47,183.4,178.3,180.49,57628614 2024-04-01,180.1,187.24,179.9,183.34,74299905 2024-04-02,179.47,180.1,174.83,178.7,61598817 2024-04-03,177.54,182.05,176.7,180.77,49835064 2024-04-04,182.92,183.02,165.65,165.83,88279957 2024-04-05,168.1,172.69,165.58,170.42,66080261 2024-04-08,168.2,171.6599,166.82,169.9,43997546 2024-04-09,170.21,171.6,167.29,170.78,42927985 2024-04-10,166.71,169.7752,164,167.14,59599958 2024-04-11,167.545,170.9499,166.5492,170.5,48994531 2024-04-12,164.53,165.7,161.825,163.28,63519643 2024-04-15,164.43,164.44,158.76,160.32,61461150 2024-04-16,162.28,164.8799,161.67,163.46,55302100 2024-04-17,163.97,164.45,153.88,154.02,75908969 2024-04-18,155.51,156.96,152.32,155.08,52669816 2024-04-19,151.59,154.25,145.29,146.64,71227560 2024-04-22,148.15,149.89,145.63,148.64,49397034 2024-04-23,151.65,153.495,150.35,152.27,46051911 2024-04-24,156.56,157.6598,150.63,151.74,43412550 2024-04-25,149.15,155.14,146.75,153.76,41471423 2024-04-26,154.24,158.63,153.4252,157.4,42510708 2024-04-29,159.08,160.77,156.26,160.2,43478221 2024-04-30,160.63,162.29,158.35,158.38,60742834 2024-05-01,148.11,151.37,142.14,144.27,89413168 2024-05-02,145.51,147.62,141.155,146.16,50034730 2024-05-03,148.75,150.79,147.2384,150.6,49361081 2024-05-06,153.1,156.65,151.26,155.78,44624546 2024-05-07,156.32,157.7,153.66,154.43,37374906 2024-05-08,153.4,155.33,152.52,153.62,28727963 2024-05-09,153.13,154.092,150.61,152.39,33017962 2024-05-10,154.2874,156.37,151.31,151.92,37652770 2024-05-13,151.28,153.33,150.4,150.56,27859183 2024-05-14,150.43,153.4879,148.78,153.16,31938277 2024-05-15,155.588,159.69,154.7,159.67,43195901 2024-05-16,160.92,168.06,159.9,162.62,76726728 2024-05-17,168.43,169.72,162.32,164.47,65944362 2024-05-20,165.55,168.49,164.47,166.33,45618044 2024-05-21,164,165.83,163.1,164.66,30005478 2024-05-22,167.41,169.8148,163.86,165.52,47426719 2024-05-23,170.18,173.14,158.27,160.43,91888841 2024-05-24,161.412,167.66,160.25,166.36,54868646 2024-05-28,169.42,174.55,164.96,171.61,66495414 2024-05-29,167.46,168.48,162.91,165.14,56537503 2024-05-30,167.9,168.7469,163.8,166.75,46479934 2024-05-31,166.65,169.5,160.07,166.9,64331946 2024-06-03,170.82,171.08,160.9101,163.55,59157590 2024-06-04,162.84,164.83,158.8729,159.99,48157209 2024-06-05,162.07,167.12,161.38,166.17,60507494 2024-06-06,165.46,169.51,163.86,166.78,47153676 2024-06-07,166.59,169.45,165.86,167.87,44795998 2024-06-10,162.48,165.55,159.61,160.34,67575627 2024-06-11,160.5,161.54,156.92,158.96,40497092 2024-06-12,160.32,162.24,158.62,160.24,48325813 2024-06-13,160.4,162.66,157.31,159.9,44442511 2024-06-14,158.5,161.3399,157.61,159.63,34054023 2024-06-17,158,159.23,154.135,158.4,44507742 2024-06-18,156.99,157.24,153.34,154.63,51852033 2024-06-20,155.825,166.82,155.5,161.78,93245732 2024-06-21,161.75,163.2,157.89,161.23,61334699 2024-06-24,159.75,163.4,158.19,160.25,45954054 2024-06-25,160.73,161,156.45,160.25,40975277 2024-06-26,160.6,160.74,156,157.54,36973440 2024-06-27,157.18,160.61,156.81,159.47,34018216 2024-06-28,160.23,166.45,159.41,162.21,56204617 2024-07-01,161.25,161.5068,153.64,157.69,50436691 2024-07-02,157.04,164.58,156.7,164.31,57838610 2024-07-03,164.2,165.26,162.51,163.9,26980906 2024-07-05,165.97,174.0396,165.68,171.9,61857052 2024-07-08,174.9,178.95,173.22,178.69,60223422 2024-07-09,177.97,180.41,174.7,177.1,43471169 2024-07-10,179.99,187.28,177.8,183.96,90246965 2024-07-11,184.07,187.11,177.25,181.94,59231412 2024-07-12,182.015,186.99,179.69,181.61,50827368 2024-07-15,184.45,185.5,178.54,179.83,42202726 2024-07-16,179.69,179.75,174.53,177.55,40633058 2024-07-17,169.8,169.8,159.37,159.43,76954198 2024-07-18,163.41,163.41,153.2,155.77,69420335 2024-07-19,154.86,155.81,150.62,151.58,47513063 2024-07-22,154.23,156.7,152.545,155.87,43912459 2024-07-23,154.95,157.05,153.8,154,31950579 2024-07-24,152.72,153.68,144.53,144.63,49203120 2024-07-25,144.07,144.75,136.81,138.32,60578529 2024-07-26,140.32,141.29,138.27,139.99,49435825 2024-07-29,141.19,144.585,138.75,139.75,47447194 2024-07-30,139.88,141.7,134.05,138.44,68801709 2024-07-31,150.73,153.603,140.03,144.48,114306763 2024-08-01,145,147.29,130.24,132.54,94731931 2024-08-02,133.5,137.1,131.33,132.5,78561997 2024-08-05,122.16,139.14,121.825,134.82,76089361 2024-08-06,135.15,136.44,129.1,130.18,64455613 2024-08-07,133.75,136.24,128.37,128.67,54676492 2024-08-08,131.97,136.48,128.94,136.32,49037454 2024-08-09,134.69,135.5,132.44,134.27,40582992 2024-08-12,134.44,137.99,133.23,136.77,39724343 2024-08-13,138.12,141.19,137.52,141.13,42218019 2024-08-14,143,143.25,137.64,140.75,35506434 2024-08-15,143,147.96,141.81,147.36,43582387 2024-08-16,145.7,149.3693,145.2,148.56,31123927 2024-08-19,148.43,155.365,147.72,155.28,60766854 2024-08-20,156.49,162.04,154.51,156.4,76851158 2024-08-21,156.12,158.65,155.07,157.81,42791246 2024-08-22,158.87,159.84,151.01,151.7,45737257 2024-08-23,153.6,156.4,151.83,154.98,43694642 2024-08-26,154.7,158.28,148.9101,149.99,49893259 2024-08-27,150.13,151.7,148.44,150.5,35102650 2024-08-28,149.4,150.43,144.72,146.36,34075823 2024-08-29,146.59,149.49,144.47,145.49,31602113 2024-08-30,147.52,148.99,145.25,148.56,31169069 2024-09-03,146.41,146.49,136.1,136.94,42172672 2024-09-04,140.505,143.37,138.51,140.87,42130648 2024-09-05,138.2,141.71,137.83,139.44,25023021 2024-09-06,138.7,139.13,132.1101,134.35,39993507 2024-09-09,136.1,138.445,134.86,138.15,27194508 2024-09-10,139.06,143.08,137.25,142.84,37217528 2024-09-11,145.325,150.16,140.71,149.86,50935390 2024-09-12,148.43,151.54,147.65,150.77,29286166 2024-09-13,152.32,153.03,150.7,152.31,25117241 2024-09-16,151.7,154.44,150.912,152.08,27677761 2024-09-17,153.55,154.045,149.225,150.82,29888994 2024-09-18,150.9,152.82,148.01,148.29,26320083 2024-09-19,153.81,159.25,152.77,156.74,44499983 2024-09-20,156,157.45,152.47,155.95,40248201 2024-09-23,156.445,157.19,154.97,156.75,21728542 2024-09-24,157.46,159.64,154.58,158.32,27531200 2024-09-25,158.5,162.95,158.18,162.02,35233264 2024-09-26,167.055,168.68,164.05,167.49,38044919 2024-09-27,167.48,168.7286,163.74,164.35,27876037 2024-09-30,163.1,165.08,162.18,164.08,21920300 2024-10-01,164.48,165.4,158.08,159.75,31831860 2024-10-02,159.31,163.1,158.6689,159.78,24630431 2024-10-03,159.71,166.7894,159.4,162.85,29598787 2024-10-04,166.533,171.21,164.42,170.9,44640296 2024-10-07,171.08,172.41,168.21,170.97,38379930 2024-10-08,171.75,173.6,170,172.8,34730152 2024-10-09,174.05,174.05,169.55,171.02,33890735 2024-10-10,169.76,172.01,162,164.18,75113590 2024-10-11,164.185,169.35,163.0101,167.89,42136175 2024-10-14,167.77,168.9,165.15,165.27,31757205 2024-10-15,163.21,164.13,155.74,156.64,50768024 2024-10-16,158.075,158.28,154.9159,156.13,30575773 2024-10-17,160,160.44,156.2,156.25,29491853 2024-10-18,157.41,158.01,155.56,155.97,23822985 2024-10-21,155.76,158,154.15,157.9,25781212 2024-10-22,156.6,156.74,151.91,154.09,34997352 2024-10-23,153,153.445,150.52,152.91,26095933 2024-10-24,154.74,155.19,152.35,153.44,22877016 2024-10-25,155.4,158.91,155.05,156.23,29758489 2024-10-28,158.5,160.28,157.045,159.92,36010134 2024-10-29,161.1,167.5099,158.94,166.25,71896038 2024-10-30,153.01,153.12,148.1,148.6,87701674 2024-10-31,147.8,148.68,143.33,144.07,44386597 2024-11-01,144.44,144.54,141.32,141.86,39027430 2024-11-04,141.7,143.64,139.72,140.71,29117421 2024-11-05,141.94,143.08,140.8,141.66,27067330 2024-11-06,144.95,145.625,141.52,145.1,32911499 2024-11-07,146.68,150.12,145.66,149.82,30326430 2024-11-08,149.39,150.71,147.525,147.95,27560342 2024-11-11,147.38,148.57,144.91,147.35,29868125 2024-11-12,147,147.45,141.5501,143.63,33560287 2024-11-13,142.86,144.49,139.07,139.3,35146648 2024-11-14,140.34,141.4,138.56,138.84,31681410 2024-11-15,136.575,137.35,133.65,134.9,44217530 2024-11-18,138.185,140.9,137.21,138.93,38782434 2024-11-19,137.41,139.75,137.14,139.39,23131352 2024-11-20,138.96,140.77,135.48,137.6,28843065 2024-11-21,138.71,140.2799,134.93,137.49,29311442 2024-11-22,137.35,139.13,137.04,138.35,21784728 2024-11-25,140.49,142.35,139.05,141.13,30923110 2024-11-26,142.55,142.8,136.62,137.72,32092378 2024-11-27,137.2,137.94,132.96,136.24,30175287 2024-11-29,136.24,138.5876,135.78,137.175,16085714 2024-12-02,137.915,142.82,137.8,142.06,33102438 2024-12-03,142.58,143.4495,141.0801,141.98,22665348 2024-12-04,142.96,144.12,141.18,143.99,25942650 2024-12-05,143.68,143.95,140.38,141.36,29576925 2024-12-06,141.48,142.7852,137.4,138.59,33576839 2024-12-09,135.71,135.77,130,130.87,57055558 2024-12-10,131.56,131.56,127.07,127.74,38907198 2024-12-11,128.52,131.21,126.2201,130.15,45588138 2024-12-12,130,132.32,129.07,130.6,34267091 2024-12-13,131.3,131.3,124.77,126.91,67544738 2024-12-16,126.01,127.76,123.12,126.69,42090277 2024-12-17,124.45,127.08,123.15,125.02,43314939 2024-12-18,125.43,127.75,120.43,121.41,49724442 2024-12-19,122.16,123.38,118.45,118.88,46160667 2024-12-20,118,121.86,117.9,119.21,53591212 2024-12-23,120.71,126.3387,120.47,124.6,47777898 2024-12-24,127.51,127.51,124.66,126.29,24829564 2024-12-26,125.52,127.2999,125.05,125.06,25139138 2024-12-27,124.37,126.18,122.26,125.19,32924011 2024-12-30,123.562,124.1,122.35,122.44,30501637 2024-12-31,123.1,123.55,120.138,120.79,30203428 2025-01-02,122.29,123.14,119.44,120.63,34256182 2025-01-03,121.65,125.56,121.42,125.37,36785299 2025-01-06,129.07,130.73,127.36,129.55,48020190 2025-01-07,130.51,131.71,126.8537,127.33,39220408 2025-01-08,124.51,125.3,120.1201,121.84,46723136 2025-01-10,118.18,118.71,114.4501,116.04,59415614 2025-01-13,115.28,117.48,114.41,117.32,39128897 2025-01-14,118,118.66,114.5,116.09,37005279 2025-01-15,117.55,120.42,117.46,119.96,38185819 2025-01-16,120.265,121.09,118.25,118.44,29414126 2025-01-17,120.78,122.74,120.55,121.46,35765924 2025-01-21,122.39,123.75,121.1201,122.28,31578832 2025-01-22,123.08,125.65,121.912,123.75,35023842 2025-01-23,121.425,123.71,120.63,123.04,24921108 2025-01-24,124.55,125.25,122.23,122.84,31570300 2025-01-27,117.8,118.08,112.8,115.01,61067888 2025-01-28,115.175,116.15,112.95,114.17,40554760 2025-01-29,115.77,118.52,114.96,117.35,40199052 2025-01-30,118.53,120.44,117.09,118.86,29788383 2025-01-31,119.14,119.565,115.33,115.95,40533565 2025-02-03,113.875,115.16,112.98,114.27,34586051 2025-02-04,115.45,119.85,114.79,119.5,69412094 2025-02-05,107.61,112.09,106.5,112.01,110609343 2025-02-06,110.93,112.56,109.02,110.16,50426590 2025-02-07,109.13,109.92,106.79,107.56,46082499 2025-02-10,108.44,111.4,108.15,110.48,34905359