Date,Open,High,Low,Close,Volume
2012-02-10,32.0000,32.0500,31.5100,31.5600,320308
2012-02-09,32.5400,32.6600,32.0000,32.1500,426442
2012-02-08,32.7700,32.7700,32.0000,32.3800,562567
2012-02-07,32.5000,33.0500,32.4500,32.8700,248727
2012-02-06,32.6900,32.8100,32.4000,32.6000,243694
2012-02-03,32.9000,33.0200,32.6700,32.8000,319692
2012-02-02,32.6100,32.8800,32.4500,32.6200,263851
2012-02-01,32.5100,32.6800,32.4100,32.6200,328745
2012-01-31,32.3300,32.4700,32.0700,32.4100,489194
2012-01-30,32.1900,32.3200,32.0700,32.1200,334085
2012-01-27,32.9700,32.9700,32.2900,32.3400,389023
2012-01-26,32.6700,33.0400,32.5800,33.0100,286362
2012-01-25,32.2400,32.6400,31.9400,32.6000,356000
2012-01-24,32.4100,32.5400,32.1500,32.2200,281110
2012-01-23,32.6300,32.9300,32.4400,32.5700,231435
2012-01-20,32.1600,32.6600,32.1500,32.5600,255305
2012-01-19,32.5700,32.5800,32.0700,32.1500,244932
2012-01-18,32.3600,32.4900,32.1700,32.4900,219099
2012-01-17,32.4400,32.7000,32.1400,32.3400,304822
2012-01-16,32.2300,32.5600,32.0500,32.2900,323832
2012-01-13,32.2300,32.5600,32.0500,32.2900,323164
2012-01-12,32.5100,32.6100,32.2700,32.4400,268358
2012-01-11,32.2400,32.5600,32.1600,32.4900,325794
2012-01-10,32.5600,32.6000,32.2500,32.2700,531381
2012-01-09,32.7700,32.8300,32.2700,32.3800,700379
2012-01-06,32.8800,32.9500,32.6300,32.6500,412752
2012-01-05,32.9600,33.0100,32.4700,32.8500,462364
2012-01-04,33.0500,33.4800,32.9800,32.9800,520971
2012-01-03,33.8300,33.8300,33.0600,33.1500,364448
2012-01-02,33.7300,33.9300,33.3300,33.3500,355458
2011-12-30,33.7300,33.9300,33.3300,33.3500,344421
2011-12-29,33.5900,33.7400,33.4300,33.6600,327961
2011-12-28,33.5600,33.7800,33.4400,33.4500,326495
2011-12-27,33.2000,33.6600,33.1100,33.5400,234807
2011-12-26,33.3000,33.3800,33.1700,33.2500,163396
2011-12-23,33.3000,33.3800,33.1700,33.2500,163127
2011-12-22,33.1000,33.2300,32.8800,33.1500,267153
2011-12-21,32.7200,33.1200,32.6100,33.0300,447892
2011-12-20,32.6000,33.0500,32.6000,32.7300,466279
2011-12-19,32.8500,33.0000,32.0800,32.1400,590468
2011-12-16,32.5600,33.0200,32.5600,32.7500,796750
2011-12-15,32.3000,32.6100,32.2000,32.4100,450265
2011-12-14,31.9600,32.1200,31.7600,31.9900,756224
2011-12-13,32.6000,32.8500,31.9700,32.1000,887915
2011-12-12,32.7500,32.7500,31.9600,32.3200,954346
2011-12-09,32.4700,32.9500,32.2900,32.8700,628316
2011-12-08,32.7800,32.8800,32.2100,32.3500,772035
2011-12-07,33.1900,33.2100,32.7000,32.8600,4995297
2011-12-06,33.2900,33.4000,32.9600,33.2300,761871
2011-12-05,32.9600,33.3500,32.5800,33.2800,1342108
2011-12-02,32.6200,33.3800,32.0600,32.5200,2682085
2011-12-01,34.1300,34.6300,34.1100,34.1400,329874
2011-11-30,34.1200,34.3900,33.8700,34.2100,644898
2011-11-29,32.9200,33.3500,32.8300,33.3000,461543
2011-11-28,33.2200,33.2600,32.6200,32.7800,464217
2011-11-25,32.3800,32.8300,32.3800,32.4800,273171
2011-11-24,32.8700,32.9700,32.4000,32.5400,419454
2011-11-23,32.8700,32.9700,32.4000,32.5400,417228
2011-11-22,33.7500,33.9000,33.0900,33.1100,593089
2011-11-21,34.5400,34.7300,33.6900,34.1000,837797
2011-11-18,35.0000,35.0900,34.6900,34.9500,431613
2011-11-17,35.0000,35.0500,34.5600,34.8900,589815
2011-11-16,34.7800,35.4200,34.6600,35.0100,329257
2011-11-15,34.7500,35.1800,34.5000,35.0200,261810
2011-11-14,35.2400,35.2800,34.8300,34.9200,499464
2011-11-11,34.7300,35.4000,34.7300,35.3500,317608
2011-11-10,34.9600,35.5200,33.9100,34.5400,420003
2011-11-09,34.8800,35.3900,34.0100,34.3200,292881
2011-11-08,35.1400,35.5500,34.6200,35.4000,419644
2011-11-07,35.2000,35.3200,34.2300,35.1300,276622
2011-11-04,34.6100,35.1900,34.4700,35.1000,285702
2011-11-03,34.1600,34.9300,34.1600,34.8800,346782
2011-11-02,33.4300,34.3000,33.4100,33.8000,408685
2011-11-01,33.4400,34.0500,32.9000,33.0300,409258
2011-10-31,34.5700,34.9200,34.2700,34.3200,515830
2011-10-28,34.8700,35.1200,34.8100,34.8900,267841
2011-10-27,34.7500,35.2600,34.4100,34.9700,426985
2011-10-26,33.7800,33.8600,33.3700,33.6600,269053
2011-10-25,33.9800,34.0900,33.3500,33.4000,274092
2011-10-24,33.6900,34.0200,33.5200,34.0000,285001
2011-10-21,33.5200,33.7300,33.3000,33.6200,250687
2011-10-20,33.2100,33.4200,32.8200,33.1600,271820
2011-10-19,33.3500,33.8300,33.0400,33.2200,256728
2011-10-18,32.9000,33.5200,32.5600,33.3300,259183
2011-10-17,33.1500,33.2000,32.7200,32.8300,576123
2011-10-14,33.3200,33.4100,32.9100,33.1600,321688
2011-10-13,32.3700,33.1500,32.2400,33.0800,347811
2011-10-12,32.5700,32.9800,32.4400,32.5700,387625
2011-10-11,32.4500,32.5500,32.1700,32.4800,317396
2011-10-10,32.4300,32.7900,32.2400,32.6300,361786
2011-10-07,32.6300,32.7800,31.8600,31.9400,412301
2011-10-06,32.0300,32.5100,31.7700,32.4900,349051
2011-10-05,31.3700,32.1200,30.9400,32.0100,519057
2011-10-04,30.7600,31.2600,30.0000,31.2100,878993
2011-10-03,32.3000,32.6100,30.8100,30.9700,541354
2011-09-30,32.6800,33.3200,32.4200,32.4500,709702
2011-09-29,31.6400,32.9500,31.5100,32.9500,932834
2011-09-28,32.1700,32.1700,30.9800,31.0500,278228
2011-09-27,32.0300,32.2900,31.8200,32.0100,424980
2011-09-26,31.5200,31.7000,31.0400,31.4400,459984
2011-09-23,31.0900,31.3300,30.8500,31.3300,384419
2011-09-22,31.6100,31.9100,30.8000,31.0800,527707
2011-09-21,33.6100,33.6300,32.3200,32.3200,390427
2011-09-20,33.6600,34.3100,33.5900,33.6500,519563
2011-09-19,33.1100,33.5800,32.9300,33.5300,251742
2011-09-16,33.8000,33.9600,33.4200,33.5000,722419
2011-09-15,33.6000,33.8600,33.3800,33.6500,455489
2011-09-14,33.1300,33.7200,32.6800,33.4200,681870
2011-09-13,33.2500,33.2800,32.6200,32.9200,486120
2011-09-12,32.7100,33.1000,32.4500,33.0800,428509
2011-09-09,33.9700,34.2500,32.8200,33.0700,659298
2011-09-08,33.7200,34.8300,33.7200,34.3200,1732878
2011-09-07,33.4400,33.9300,33.2400,33.9100,441597
2011-09-06,32.6300,33.0400,32.5000,32.9700,484696
2011-09-05,33.5800,34.0600,33.4000,33.4600,529761
2011-09-02,33.5800,34.0600,33.4000,33.4600,527445
2011-09-01,33.6200,34.3100,33.5800,34.1500,788897
2011-08-31,33.5000,33.6300,33.1400,33.5400,724174
2011-08-30,32.9900,33.5000,32.9000,33.4100,453164
2011-08-29,32.7000,33.1000,32.5500,33.0400,735556
2011-08-26,32.1800,32.3600,31.6000,32.2500,676137
2011-08-25,33.3400,33.4500,32.2300,32.4300,516371
2011-08-24,32.1200,33.2800,32.1200,33.1700,392249
2011-08-23,31.2500,32.2000,31.0200,32.2000,521267
2011-08-22,32.2400,32.3600,31.3700,31.5000,502528
2011-08-19,31.6000,32.2000,31.6000,31.7500,325823
2011-08-18,31.7800,32.2200,31.7000,31.9400,552445
2011-08-17,32.5000,32.8300,32.3600,32.4800,315897
2011-08-16,31.9400,32.4500,31.9100,32.2800,428733
2011-08-15,31.4100,32.2200,31.4100,32.2000,450696
2011-08-12,31.3300,31.6000,31.0100,31.1900,397540
2011-08-11,30.0300,31.4800,29.8300,31.2100,667075
2011-08-10,30.4500,30.9900,29.9700,29.9700,849049
2011-08-09,29.1600,30.9800,28.5100,30.9700,830162
2011-08-08,30.2700,30.4200,28.8400,28.8700,1050788
2011-08-05,32.2700,32.2700,30.9200,31.3300,841934
2011-08-04,33.1300,33.3800,31.9700,31.9900,1153462
2011-08-03,33.6500,33.7500,33.2500,33.7000,651586
2011-08-02,33.7700,34.1600,33.6400,33.6600,611212
2011-08-01,33.7100,33.9700,33.5400,33.9100,506827
2011-07-29,33.3200,33.7000,33.0700,33.4300,347837
2011-07-28,33.8400,33.9100,33.4600,33.5800,394410
2011-07-27,33.8600,34.0500,33.6600,33.7900,452833
2011-07-26,34.3200,34.3200,33.9000,33.9500,258773
2011-07-25,34.2300,34.4200,33.9200,34.2200,328943
2011-07-22,34.2500,34.3700,34.0100,34.1700,229649
2011-07-21,33.9400,34.3500,33.9000,34.2700,207933
2011-07-20,33.4100,33.9300,33.3900,33.8800,358529
2011-07-19,33.4500,33.5200,33.2000,33.4200,308514
2011-07-18,33.8700,33.9000,33.1600,33.2600,324056
2011-07-15,33.6400,33.9300,33.5100,33.8700,345235
2011-07-14,33.8800,34.0800,33.5000,33.5900,395623
2011-07-13,33.7800,34.0900,33.6900,33.7500,366969
2011-07-12,33.5400,33.9200,33.4700,33.7200,421544
2011-07-11,33.7500,33.8800,33.5600,33.6600,379774
2011-07-08,33.7500,33.9800,33.6900,33.9500,328189
2011-07-07,34.2400,34.2400,33.8400,34.0000,582785
2011-07-06,33.6800,34.0600,33.5800,33.9900,359184
2011-07-05,33.8600,33.9300,33.6000,33.6500,314648
2011-07-04,33.3700,33.8500,33.2800,33.8500,288480
2011-07-01,33.3700,33.8500,33.2800,33.8500,287325
2011-06-30,33.2200,33.3300,33.1000,33.2500,531425
2011-06-29,32.7200,33.2000,32.6500,33.1000,493830
2011-06-28,32.4900,32.7600,32.3800,32.6100,236419
2011-06-27,32.3700,32.6400,32.3200,32.3500,240780
2011-06-24,32.3400,32.5400,32.2100,32.3000,631450
2011-06-23,32.0100,32.3100,31.7300,32.2600,601084
2011-06-22,32.2800,32.4400,32.1300,32.2900,296841
2011-06-21,32.3200,32.3600,32.1900,32.3100,288680
2011-06-20,31.8900,32.3000,31.8600,32.1700,433967
2011-06-17,31.7100,32.0900,31.5800,31.9100,849598
2011-06-16,31.4200,31.7100,31.3500,31.5000,414274
2011-06-15,31.5100,31.6600,31.2300,31.3400,418528
2011-06-14,31.6400,31.8300,31.4500,31.6600,298013
2011-06-13,31.6400,31.7000,31.3900,31.4500,355160
2011-06-10,31.7200,31.7500,31.5500,31.5800,630431
2011-06-09,31.8600,31.8600,31.4800,31.7200,485604
2011-06-08,31.7800,32.0000,31.7600,31.8600,515447
2011-06-07,31.8500,32.0100,31.6200,31.7400,1151644
2011-06-06,31.8000,31.9700,31.5800,31.7800,575141
2011-06-03,32.0200,32.1200,31.7000,31.9100,751732
2011-06-02,32.7600,32.9600,32.2400,32.5000,709910
2011-06-01,33.3700,33.4300,32.8500,32.9000,459218
2011-05-31,33.4900,33.4900,33.1600,33.3500,712325
2011-05-30,33.1400,33.2200,32.9200,33.0900,319857
2011-05-27,33.1400,33.2200,32.9200,33.0900,319713
2011-05-26,32.9500,33.0900,32.6500,32.9900,300652
2011-05-25,32.9300,33.0500,32.6400,32.9300,349439
2011-05-24,33.2400,33.2500,32.8900,32.9000,215190
2011-05-23,33.2600,33.5000,32.9800,33.0800,301537
2011-05-20,33.7900,33.9700,33.5500,33.8300,345781
2011-05-19,33.6900,33.8600,33.3500,33.8400,420839
2011-05-18,33.4400,33.5700,33.2500,33.5600,411744
2011-05-17,33.5200,33.7100,33.1900,33.3700,583601
2011-05-16,33.8900,33.9200,33.6100,33.6500,357596
2011-05-13,34.2800,34.3600,33.6000,34.0500,654672
2011-05-12,34.3100,34.4800,34.0200,34.3500,743669
2011-05-11,34.8900,34.9700,34.2700,34.4100,311354
2011-05-10,34.5600,35.0800,34.5600,34.9400,245503
2011-05-09,34.2700,34.6600,34.1500,34.6100,258391
2011-05-06,34.1200,34.5400,34.0400,34.2000,266185
2011-05-05,33.9700,34.2400,33.4800,33.9500,267522
2011-05-04,34.5400,34.5700,34.1100,34.2200,272847
2011-05-03,34.6100,34.8900,34.5300,34.6200,219565
2011-05-02,35.0100,35.0100,34.5600,34.6100,221196
2011-04-29,34.7000,34.9400,34.5400,34.8900,238362
2011-04-28,34.3800,34.7700,34.3600,34.7000,299689
2011-04-27,33.9800,34.4200,33.9300,34.4200,302973
2011-04-26,33.4600,34.1600,33.4600,34.0000,422174
2011-04-25,33.4200,33.5200,33.2100,33.4500,163973
2011-04-22,33.5900,33.5900,33.3000,33.4200,226836
2011-04-21,33.5900,33.5900,33.3000,33.4200,226552
2011-04-20,33.2800,33.6000,33.2800,33.4800,231553
2011-04-19,32.9500,33.0900,32.7600,32.9700,145859
2011-04-18,33.2500,33.3200,32.8100,32.9500,266232
2011-04-15,33.2600,33.7400,33.1800,33.5400,118097
2011-04-14,32.7900,33.3300,32.7900,33.1900,208344
2011-04-13,33.0100,33.2800,32.9900,33.0100,198258
2011-04-12,33.4000,33.4900,32.9100,32.9400,230899
2011-04-11,33.8600,33.8700,33.3800,33.5100,171151
2011-04-08,34.0300,34.1100,33.5200,33.8000,167018
2011-04-07,34.3200,34.4300,33.7700,33.8600,266525
2011-04-06,34.6200,34.7600,34.3700,34.3700,291738
2011-04-05,34.3500,34.6200,34.2200,34.4600,209719
2011-04-04,34.6200,34.6900,34.3600,34.4500,267154
2011-04-01,34.2800,34.6700,34.2300,34.5800,253867
2011-03-31,33.8900,34.1900,33.8100,34.1000,246083
2011-03-30,33.5200,34.0600,33.5200,33.8500,260747
2011-03-25,33.7400,34.1400,33.6200,33.6700,241213
2011-03-24,33.7100,33.7400,33.3700,33.5700,186587
2011-03-23,33.7100,33.7100,33.1800,33.5400,215892
2011-03-22,33.9800,34.0500,33.4400,33.6700,407866
2011-03-21,33.5100,34.1000,33.4500,33.9000,313862
2011-03-18,33.1900,33.7200,33.1600,33.2300,318043
2011-03-17,33.2900,33.3757,32.9400,33.0100,315470
2011-03-16,33.0400,33.2100,32.5900,32.9500,518455
2011-03-15,32.7200,33.2700,32.2400,33.0700,426529
2011-03-14,33.7300,33.8100,33.4900,33.7400,445751
2011-03-11,33.8500,34.1200,33.6870,34.0100,315870
2011-03-10,34.5400,34.5900,33.8900,33.9200,464571
2011-03-09,34.9900,35.2500,34.7200,34.7900,474745
2011-03-08,34.7700,35.2200,34.7300,34.9800,430597
2011-03-07,34.9600,35.1100,34.6900,34.8300,707825
2011-03-04,34.6800,35.0200,34.4500,34.7500,469816
2011-03-03,34.4400,34.9300,34.4400,34.8500,454599
2011-03-02,33.8900,34.5100,33.8900,34.2900,580939
2011-03-01,33.9600,34.2700,33.7100,33.8600,415609
2011-02-28,33.8800,34.1700,33.8100,33.8200,523711
2011-02-25,33.3800,33.7300,33.0400,33.7300,371239
2011-02-24,33.2700,33.4600,33.1900,33.2600,401627
2011-02-23,33.6200,33.7200,33.3600,33.3700,654617
2011-02-22,33.7100,34.2360,33.7100,34.0700,435108
2011-02-21,33.9300,34.1400,33.7990,34.1300,261127
2011-02-18,33.9300,34.1400,33.7990,34.1300,261000
2011-02-17,33.7100,34.0000,33.7100,33.9300,248189
2011-02-16,33.7100,33.8500,33.5600,33.7700,267086
2011-02-15,33.4700,33.8700,33.4500,33.6000,303169
2011-02-14,33.5000,33.6200,33.3700,33.5000,370665
2011-02-11,33.6200,33.6600,33.4800,33.5000,346970
2011-02-10,33.3100,33.8200,33.1800,33.7200,305083
2011-02-09,33.3000,33.5700,33.0100,33.3800,378237
2011-02-08,33.3000,33.5500,33.2600,33.4900,356001
2011-02-07,33.1950,33.2600,33.1400,33.2500,250935
2011-02-04,33.1000,33.1500,32.9335,33.0700,315843
2011-02-03,33.0700,33.2000,33.0100,33.1200,380303
2011-02-02,33.2000,33.3100,33.0200,33.1000,322398
2011-02-01,32.9400,33.2500,32.6800,33.1800,509544
2011-01-31,32.8300,32.8800,32.5900,32.6000,403421
2011-01-28,32.9900,33.1350,32.6000,32.6200,338814
2011-01-27,32.9000,33.1550,32.9000,32.9700,371072
2011-01-26,33.0700,33.0950,32.8900,33.0200,323019
2011-01-25,32.9300,33.0400,32.7500,33.0300,299146
2011-01-24,32.9500,33.1400,32.9300,33.0000,292011
2011-01-21,33.1800,33.2000,32.8800,32.9900,219108
2011-01-20,33.2700,33.5500,32.9100,32.9500,445808
2011-01-19,33.5000,33.7800,33.4200,33.4600,543348
2011-01-18,33.2100,33.5800,33.0500,33.5800,532621
2011-01-17,32.6000,33.2400,32.5700,33.1400,298806
2011-01-14,32.6000,33.2400,32.5700,33.1400,298428
2011-01-13,32.2100,32.6200,32.2100,32.5900,413807
2011-01-12,32.1200,32.4600,32.0500,32.1900,253671
2011-01-11,31.7000,31.9700,31.6950,31.9400,266096
2011-01-10,31.6500,31.6900,31.3900,31.6000,537796
2011-01-07,31.7600,32.0000,31.5700,31.7400,381312
2011-01-06,31.6400,31.8000,31.6000,31.7100,346448
2011-01-05,31.4200,31.7100,31.3700,31.6200,338989
2011-01-04,31.5500,31.5900,31.3100,31.5100,323972
2011-01-03,31.4400,31.6300,31.3700,31.5200,219326
2010-12-31,31.3700,31.5000,31.1600,31.2000,233050
2010-12-30,31.4700,31.5800,31.4300,31.4400,130537
2010-12-29,31.3600,31.5100,31.3600,31.4700,126164
2010-12-28,31.4300,31.4997,31.0700,31.3600,261386
2010-12-27,31.2000,31.5300,31.0700,31.3400,180378
2010-12-24,31.3000,31.3800,31.1800,31.2700,272811
2010-12-23,31.3000,31.3800,31.1800,31.2700,272611
2010-12-22,31.3400,31.5400,31.2600,31.3500,366194
2010-12-21,31.2300,31.3800,31.2200,31.2200,328735
2010-12-20,31.3300,31.4100,31.1300,31.1700,394461
2010-12-17,31.4000,31.4000,31.0900,31.3400,540930
2010-12-16,31.0500,31.4500,31.0500,31.3100,277034
2010-12-15,31.4300,31.5900,31.0400,31.0500,487299
2010-12-14,31.2800,31.6100,31.2640,31.4900,294714
2010-12-13,31.2800,31.3200,31.0700,31.1900,204943
2010-12-10,31.0100,31.1900,30.8415,31.1000,346000
2010-12-09,30.7600,31.0400,30.6600,30.8100,583601
2010-12-08,31.1200,31.2200,30.8100,30.9100,659080
2010-12-07,31.8300,31.9900,31.2000,31.2100,2625044
2010-12-06,31.6400,31.8200,31.4900,31.5900,784265
2010-12-03,31.1700,31.8400,30.9600,31.7200,957844
2010-12-02,30.5600,31.5500,30.5300,31.3800,958775
2010-12-01,30.3400,30.7100,30.3200,30.5800,411331
2010-11-30,30.0400,30.2200,29.9800,30.0700,630286
2010-11-29,30.0700,30.2900,29.7700,30.2300,532162
2010-11-26,30.1900,30.3800,30.1100,30.1700,208401
2010-11-24,30.1700,30.3900,30.0300,30.3400,394363
2010-11-23,30.1700,30.1700,29.7500,29.9700,356221
2010-11-22,30.4000,30.7100,30.3701,30.6300,476068
2010-11-19,30.4800,30.5300,30.2700,30.4900,307978
2010-11-18,30.3200,30.7000,30.2700,30.5400,460743
2010-11-17,30.1000,30.2900,29.9500,30.1600,489344
2010-11-16,30.2200,30.2800,29.8600,30.0400,729867
2010-11-15,30.2800,30.5600,30.1700,30.3600,400756
2010-11-12,30.1500,30.3000,30.0400,30.1700,550596
2010-11-11,30.1400,30.2500,30.0000,30.2100,391579
2010-11-10,30.1500,30.3700,30.0300,30.3400,595218
2010-11-09,30.3900,30.5090,30.1000,30.1400,644856
2010-11-08,30.3800,30.4600,30.2200,30.3100,385725
2010-11-05,30.3800,30.4900,30.2300,30.4100,411419
2010-11-04,29.9500,30.4400,29.8000,30.3900,615429
2010-11-03,29.8500,29.8700,29.5700,29.8100,408112
2010-11-02,29.6800,29.9400,29.6000,29.7900,324775
2010-11-01,29.5900,29.7400,29.3100,29.5300,392129
2010-10-29,29.4600,29.5700,29.3500,29.4500,415069
2010-10-28,29.4000,29.6000,29.3500,29.4900,405480
2010-10-27,29.0100,29.3500,28.8700,29.3100,421692
2010-10-26,29.0800,29.3500,28.9100,29.2000,473851
2010-10-25,29.2100,29.3800,29.0400,29.1000,231488
2010-10-22,29.2100,29.2100,28.9300,29.1100,145530
2010-10-21,29.4200,29.5300,28.8400,29.1400,338732
2010-10-20,29.3200,29.4100,29.2300,29.3000,328816
2010-10-19,29.0600,29.4500,29.0300,29.1800,437432
2010-10-18,29.2400,29.4800,29.1500,29.2700,299964
2010-10-15,29.3400,29.3600,29.0100,29.1800,334897
2010-10-14,29.2400,29.3300,29.1000,29.1800,386239
2010-10-13,29.2800,29.3500,29.1000,29.2300,343485
2010-10-12,29.4000,29.4000,29.1000,29.1200,494983
2010-10-11,29.3200,29.3500,29.2200,29.2900,509761
2010-10-08,29.4700,29.4700,29.2400,29.3400,420638
2010-10-07,29.4300,29.6600,29.2600,29.4000,291700
2010-10-06,29.3900,29.4600,29.1900,29.3700,227378
2010-10-05,29.5800,29.7100,29.3000,29.4300,445491
2010-10-04,29.3500,29.4499,29.2100,29.4000,567941
2010-10-01,29.4200,29.4600,29.1900,29.4000,532334
2010-09-30,29.1800,29.4900,29.1800,29.2500,666802
2010-09-29,29.2000,29.2700,28.7600,29.0100,317041
2010-09-28,29.1700,29.1700,28.7900,29.0600,368455
2010-09-27,28.9300,29.1900,28.8500,29.0400,273676
2010-09-24,28.9300,29.0500,28.7000,28.9400,283380
2010-09-23,28.4800,28.8200,28.4100,28.5800,365852
2010-09-22,28.5300,28.8300,28.4900,28.7000,304148
2010-09-21,28.7400,28.9000,28.5200,28.6000,444827
2010-09-20,28.6200,28.8900,28.4600,28.7500,327273
2010-09-17,28.4400,28.6950,28.3600,28.4900,618652
2010-09-16,28.7200,28.7800,28.3500,28.5600,417144
2010-09-15,28.8000,28.9600,28.6200,28.7600,337646
2010-09-14,29.0000,29.0300,28.8500,28.8900,258181
2010-09-13,29.0300,29.1500,28.8700,29.0300,311118
2010-09-10,28.8600,28.8900,28.7000,28.7900,370997
2010-09-09,28.7500,28.8500,28.6000,28.7500,206730
2010-09-08,28.6000,28.7900,28.4300,28.4600,308608
2010-09-07,29.0000,29.0900,28.5900,28.6400,482166
2010-09-06,29.0700,29.2800,29.0000,29.1400,283873
2010-09-03,29.0700,29.2800,29.0000,29.1400,283424
2010-09-02,29.0400,29.0400,28.6600,28.9300,258873
2010-09-01,28.6200,28.9600,28.5701,28.9600,351372
2010-08-31,28.2100,28.4332,28.0100,28.3000,669140
2010-08-30,28.8500,28.8500,28.2200,28.2500,545000
2010-08-27,28.6700,28.9200,28.3400,28.8800,315153
2010-08-26,28.7000,28.7300,28.4300,28.5400,240820
2010-08-25,28.2000,28.5900,28.1400,28.5600,338671
2010-08-24,28.2400,28.5800,28.1400,28.3200,434675
2010-08-23,28.6500,28.7700,28.4700,28.4800,383166
2010-08-20,28.5500,28.7400,28.3000,28.7000,337439
2010-08-19,28.9500,28.9700,28.3800,28.5700,350235
2010-08-18,28.8900,29.2850,28.8100,29.0200,353886
2010-08-17,28.9400,29.2300,28.8900,29.0000,307664
2010-08-16,28.5200,28.8600,28.3700,28.7500,229803
2010-08-13,28.6200,28.8900,28.4900,28.6800,314976
2010-08-12,28.5800,28.7500,28.4200,28.6300,444647
2010-08-11,28.8500,29.0300,28.7600,28.9000,442361
2010-08-10,29.2200,29.3000,28.9200,29.1600,555123
2010-08-09,29.6000,29.6200,29.3400,29.3600,573878
2010-08-06,29.3600,29.6600,29.0600,29.5500,267193
2010-08-05,29.4000,29.6100,29.2600,29.6000,279217
2010-08-04,29.4800,29.6300,29.2000,29.5300,438345
2010-08-03,29.2700,29.6200,29.1600,29.3500,209016
2010-08-02,29.4800,29.5400,29.2000,29.3000,281242
2010-07-30,29.0300,29.2500,28.8200,29.0000,400550
2010-07-29,29.5000,29.6800,28.8600,29.2100,353679
2010-07-28,29.8900,29.8900,29.2800,29.4200,303904
2010-07-27,29.6200,29.9100,29.5400,29.8100,374256
2010-07-26,28.8900,29.5100,28.8900,29.4900,259987
2010-07-23,28.8400,29.1500,28.6400,28.9800,295672
2010-07-22,28.6300,29.1000,28.6300,28.8800,400852
2010-07-21,28.7900,28.8000,28.3300,28.4300,370436
2010-07-20,28.2400,28.8200,28.1900,28.7100,323714
2010-07-19,28.1600,28.5900,28.1100,28.4600,383052
2010-07-16,28.6800,28.6800,27.9700,28.0200,256648
2010-07-15,28.7800,28.8500,28.3200,28.7500,354483
2010-07-14,28.7500,28.9300,28.4900,28.7200,367926
2010-07-13,28.7600,28.9600,28.6600,28.8600,256005
2010-07-12,28.3400,28.5400,28.2300,28.4500,279224
2010-07-09,28.3500,28.4500,28.3000,28.3900,233366
2010-07-08,28.0700,28.4500,28.0000,28.4100,677399
2010-07-07,27.0800,27.8900,26.9900,27.8300,417860
2010-07-06,27.1100,27.3300,26.7700,26.9700,424730
2010-07-05,26.9600,27.0100,26.7100,26.8200,426329
2010-07-02,26.9600,27.0100,26.7100,26.8200,426329
2010-07-01,27.1800,27.3899,26.6650,26.8600,618407
2010-06-30,27.2400,27.5800,27.0200,27.0400,609876
2010-06-29,27.6600,27.6700,27.0500,27.2100,549661
2010-06-28,28.0100,28.1600,27.7700,28.0000,227516
2010-06-25,27.6200,28.0100,27.3875,27.9000,338418
2010-06-24,27.5700,27.8900,27.5300,27.6200,196173
2010-06-23,28.0500,28.1300,27.6500,27.7100,214876
2010-06-22,28.5600,28.7900,28.0400,28.1000,270510
2010-06-21,29.0300,29.0300,28.4500,28.5900,245154
2010-06-18,28.5300,28.6900,28.3800,28.6700,238856
2010-06-17,28.3100,28.5500,28.2500,28.4900,164895
2010-06-16,27.9700,28.5000,27.7600,28.3800,174262
2010-06-15,28.0700,28.2000,27.9500,28.1400,428189
2010-06-14,28.0300,28.1500,27.7900,27.8600,318603
2010-06-11,27.8400,28.0000,27.6100,27.8800,201813
2010-06-10,27.4000,27.9400,27.2600,27.9000,619186
2010-06-09,27.4200,27.4200,26.8700,26.9300,492117
2010-06-08,26.8400,27.2100,26.6400,27.2000,560675
2010-06-07,27.1600,27.2900,26.7000,26.7200,455900
2010-06-04,27.0800,27.2200,26.4300,26.5000,303997
2010-06-03,27.3300,27.5200,27.0800,27.4100,260026
2010-06-02,26.6100,27.1300,26.5000,27.1000,359754
2010-06-01,26.9500,27.3100,26.4100,26.4600,315230
2010-05-31,27.1100,27.4800,27.0400,27.1200,251134
2010-05-28,27.1100,27.4800,27.0400,27.1200,250914
2010-05-27,26.9400,27.1600,26.8100,27.1300,391783
2010-05-26,26.5400,26.9400,26.5000,26.5500,541046
2010-05-25,26.2800,26.5100,25.8600,26.4100,536989
2010-05-24,26.6600,27.2300,26.5900,26.7500,562557
2010-05-21,26.8300,26.9200,26.5000,26.8000,477613
2010-05-20,28.0100,28.0600,27.1600,27.1700,671662
2010-05-19,28.3500,28.7700,28.0600,28.3700,485372
2010-05-18,28.7700,28.9800,28.4300,28.4800,631324
2010-05-17,28.0100,28.6900,27.8900,28.4800,500095
2010-05-14,28.5400,28.6700,28.0300,28.1100,252832
2010-05-13,28.7600,28.9900,28.6200,28.7600,209702
2010-05-12,28.5500,28.9700,28.3200,28.8600,230275
2010-05-11,27.9000,28.8400,27.7100,28.5500,311501
2010-05-10,28.1400,28.1400,27.7100,28.1300,512850
2010-05-07,27.7000,27.8600,26.9400,27.3300,653891
2010-05-06,28.5500,29.0000,26.0000,27.7700,865053
2010-05-05,29.1500,29.4200,28.6300,28.7900,504023
2010-05-04,29.5900,29.6900,29.0000,29.2900,363919
2010-05-03,29.6100,29.9200,29.4950,29.8400,289816
2010-04-30,29.7800,30.0800,29.5500,29.5800,261993
2010-04-29,29.9400,30.0000,29.7000,29.7900,409297
2010-04-28,29.5800,29.8200,29.4300,29.7600,273048
2010-04-27,29.9200,30.0300,29.4400,29.4600,289792
2010-04-26,29.9800,30.1500,29.8500,29.9100,257687
2010-04-23,29.5300,29.9900,29.4700,29.9800,252790
2010-04-22,29.2800,29.5500,29.2200,29.5300,121288
2010-04-21,29.4400,29.5600,29.2900,29.4000,318870
2010-04-20,29.2500,29.3900,29.1000,29.3900,379904
2010-04-19,29.1900,29.2000,28.8700,29.1800,308937
2010-04-16,29.1200,29.3000,28.9626,29.2200,289895
2010-04-15,28.9200,29.3600,28.8700,29.1700,327056
2010-04-14,29.0300,29.0400,28.8000,29.0100,232303
2010-04-13,29.1300,29.1800,28.8900,29.0400,323541
2010-04-12,29.2700,29.4000,29.1000,29.2200,231901
2010-04-09,29.0500,29.3400,28.8700,29.3300,303080
2010-04-08,29.3900,29.3900,29.0900,29.1300,208920
2010-04-07,29.5000,29.6600,29.2900,29.5400,413709
2010-04-06,29.3700,29.6800,29.3200,29.6400,333186
2010-04-05,28.9500,29.3900,28.9400,29.3900,200159
2010-04-02,28.7900,28.9800,28.7100,28.9500,208916
2010-04-01,28.7900,28.9800,28.7100,28.9500,207533
2010-03-31,28.9000,28.9700,28.5700,28.5700,362518
2010-03-30,28.5600,29.0600,28.5600,28.8700,459873
2010-03-29,28.3300,28.6200,28.2600,28.6200,400358
2010-03-26,28.3500,28.4900,28.1700,28.3100,223815
2010-03-25,29.0600,29.0600,28.3700,28.3800,243180
2010-03-24,28.9300,29.0900,28.8100,28.8300,297092
2010-03-23,28.9400,29.0500,28.7700,28.9900,239457
2010-03-22,28.8500,29.0400,28.7200,28.9500,224810
2010-03-19,28.9800,29.1900,28.6900,28.9500,420030
2010-03-18,28.9900,29.2400,28.9600,29.0200,135574
2010-03-17,28.9100,29.1700,28.9100,29.0700,210459
2010-03-16,28.8100,28.9700,28.7100,28.9100,165861
2010-03-15,28.7000,28.9000,28.5500,28.8000,187439
2010-03-12,28.8600,28.9700,28.5800,28.8000,366274
2010-03-11,28.6200,28.7700,28.4700,28.7200,220367
2010-03-10,28.5000,28.6400,28.2400,28.6400,388101
2010-03-09,28.5100,28.6300,28.2700,28.4500,378885
2010-03-08,28.5500,28.7100,28.3900,28.6100,223539
2010-03-05,28.4200,28.6800,28.2850,28.6000,323354
2010-03-04,28.3600,28.4700,28.1600,28.2500,288748
2010-03-03,28.0300,28.3100,28.0200,28.3000,376540
2010-03-02,28.0200,28.0600,27.8100,28.0500,279381
2010-03-01,27.5700,28.0700,27.4800,27.9300,441811
2010-02-26,27.4600,27.5500,27.0600,27.4600,485134
2010-02-25,27.1500,27.4600,27.0400,27.3300,318166
2010-02-24,27.5900,27.7700,27.2000,27.4200,393072
2010-02-23,27.7300,27.7300,27.3300,27.4800,440704
2010-02-22,27.9000,28.1900,27.8200,28.0000,373057
2010-02-19,27.3900,27.8200,27.2900,27.7800,404331
2010-02-18,27.3300,27.6100,27.1900,27.3800,456703
2010-02-17,27.2700,27.4000,27.1800,27.4000,379316
2010-02-16,27.1000,27.2600,27.0200,27.2200,439560
2010-02-15,26.8100,27.0000,26.5300,26.9900,375605
2010-02-12,26.8100,27.0000,26.5300,26.9900,373370
2010-02-11,26.5500,26.9600,26.3301,26.9500,238067
2010-02-10,26.7100,26.8000,26.4000,26.5200,326562
2010-02-09,26.9100,26.9100,26.4600,26.7600,768696
2010-02-08,27.2600,27.2600,26.7000,26.7000,444695
2010-02-05,27.4300,27.5400,26.7800,27.2600,382771
2010-02-04,27.5200,27.6800,27.3100,27.3600,489969
2010-02-03,27.2300,27.7100,27.1800,27.6100,524974
2010-02-02,27.6000,27.8000,27.3900,27.6700,721964
2010-02-01,27.8000,27.8300,27.4300,27.6000,660821
2010-01-29,28.0000,28.2400,27.6000,27.6200,423252
2010-01-28,28.1500,28.2200,27.8800,28.0300,261565
2010-01-27,28.2000,28.2600,27.7600,28.0400,241618
2010-01-26,28.4500,28.5500,28.1000,28.2700,226609
2010-01-25,28.3600,28.6199,28.0800,28.4300,330790
2010-01-22,28.4600,28.6900,28.1000,28.1300,344856
2010-01-21,28.9500,29.1400,28.2200,28.5500,446332
2010-01-20,28.9000,29.0000,28.5800,28.8500,233164
2010-01-19,28.7500,29.1362,28.7100,29.1000,241776
2010-01-18,28.7900,28.9000,28.2600,28.6600,346268
2010-01-15,28.7900,28.9000,28.2600,28.6600,342855
2010-01-14,28.7100,29.0200,28.7100,28.8900,301873
2010-01-13,28.7300,28.8900,28.4400,28.8700,268296
2010-01-12,28.5600,28.7400,28.4600,28.6200,304167
2010-01-11,28.4000,28.6400,28.3600,28.6300,248707
2010-01-08,28.6400,28.8500,28.0200,28.4600,522076
2010-01-07,29.1200,29.2900,28.8200,28.9400,286354
2010-01-06,29.2300,29.3400,29.0800,29.2200,272444
2010-01-05,29.5800,29.6300,29.0700,29.2100,495808
2010-01-04,29.5000,29.8200,29.3700,29.5200,438996
2010-01-01,29.9900,30.0000,29.4000,29.4000,407839
2009-12-31,29.9900,30.0000,29.4000,29.4000,406681
2009-12-30,30.0600,30.3150,29.7400,29.8800,297305
2009-12-29,30.0100,30.2700,29.9600,30.0600,338898
2009-12-28,30.0500,30.1890,29.9800,30.0600,265688
2009-12-25,29.7700,30.1200,29.7700,30.0300,117541
2009-12-24,29.7700,30.1200,29.7700,30.0300,117541
2009-12-23,29.7000,29.9000,29.5500,29.8200,230260
2009-12-22,29.5000,29.6900,29.4500,29.6900,396016
2009-12-21,29.3600,29.7450,29.3600,29.5200,265627
2009-12-18,29.3500,29.5200,29.0000,29.3500,753218
2009-12-17,29.2000,29.4400,29.0000,29.2900,521506
2009-12-16,29.4000,29.5000,29.2000,29.3400,360775
2009-12-15,29.1800,29.3700,28.7000,29.3700,753024
2009-12-14,29.0400,29.3700,29.0300,29.3100,468551
2009-12-11,28.6400,29.0100,28.5500,28.9900,467683
2009-12-10,28.3400,28.6600,28.2600,28.6400,447780
2009-12-09,28.5200,28.5200,27.9800,28.2600,644229
2009-12-08,28.5300,28.7500,28.2200,28.4600,384756
2009-12-07,28.3300,28.8800,28.0700,28.7700,573759
2009-12-04,28.2900,28.3400,27.8200,28.2400,608822
2009-12-03,27.6500,28.2500,27.5900,28.0200,860412
2009-12-02,27.5600,27.7275,27.3900,27.6400,799796
2009-12-01,27.5500,27.6700,27.3500,27.5300,626890
2009-11-30,27.9100,27.9600,27.2700,27.3900,755752
2009-11-27,27.8700,28.1200,27.6300,27.8500,159566
2009-11-26,28.3000,28.4400,28.2300,28.2700,713001
2009-11-25,28.3000,28.4400,28.2300,28.2700,711880
2009-11-24,27.9200,28.2900,27.6700,28.2300,435251
2009-11-23,28.2300,28.4700,27.2200,27.9900,717568
2009-11-20,27.7500,28.0900,27.7200,28.0800,553577
2009-11-19,28.7700,28.8100,27.7100,27.9300,729349
2009-11-18,29.0600,29.1200,28.7600,28.8300,369021
2009-11-17,28.8100,29.1000,28.7000,29.1000,506430
2009-11-16,28.3100,28.8500,28.3100,28.8200,646569
2009-11-13,28.2400,28.3000,27.8850,28.2500,376545
2009-11-12,28.7100,28.8900,28.1100,28.1200,451736
2009-11-11,29.2200,29.2800,28.3700,28.6700,663554
2009-11-10,28.9900,29.3100,28.8500,29.2400,556114
2009-11-09,28.9100,29.1700,28.8400,29.1700,235606
2009-11-06,28.9100,29.1991,28.5900,28.8000,283806
2009-11-05,28.2800,28.9800,28.2600,28.9800,423330
2009-11-04,28.1900,28.4900,28.0700,28.1300,679491
2009-11-03,27.7400,28.1600,27.6300,28.1400,794044
2009-11-02,27.8500,28.0000,27.3100,27.7100,948905
2009-10-30,28.7300,28.8999,27.7000,27.8500,1091739
2009-10-29,28.6400,28.9400,28.3600,28.8800,494958
2009-10-28,28.9500,29.2500,28.5500,28.5900,452997
2009-10-27,28.8200,29.2800,28.7300,28.8400,559601
2009-10-26,28.7700,29.1400,28.4900,28.6900,572943
2009-10-23,29.2100,29.3000,28.5100,28.6800,417139
2009-10-22,29.0800,29.2300,28.7400,29.1100,522904
2009-10-21,29.2200,29.5300,29.0400,29.0500,444467
2009-10-20,29.3500,29.4000,28.8900,29.3400,736021
2009-10-19,28.9800,29.4950,28.6500,29.3000,446239
2009-10-16,28.9000,29.1400,28.6800,28.9000,390202
2009-10-15,28.9000,29.1300,28.5000,29.0100,503977
2009-10-14,29.0600,29.1800,28.4875,28.8200,858155
2009-10-13,29.2700,29.2700,28.4200,29.0000,16424860
2009-10-12,28.9900,29.2900,28.8200,29.2100,483770
2009-10-09,28.9500,28.9900,28.8600,28.9000,356252
2009-10-08,28.8200,28.9300,28.7000,28.9100,503901
2009-10-07,28.8800,28.9200,28.5200,28.7400,503558
2009-10-06,28.5200,28.6800,28.4100,28.5200,579054
2009-10-05,27.7100,28.5200,27.6600,28.4500,652557
2009-10-02,27.7000,27.9300,27.4500,27.6800,557067
2009-10-01,28.1800,28.5000,27.7100,27.7800,400607
2009-09-30,28.3000,28.3400,28.1200,28.1800,401451
2009-09-29,28.3900,28.3900,28.0200,28.2700,327180
2009-09-28,28.0700,28.3500,28.0600,28.3100,384970
2009-09-25,28.3000,28.3600,28.0900,28.1000,252522
2009-09-24,28.2400,28.4300,28.1500,28.1900,333160
2009-09-23,28.3100,28.7700,28.2200,28.2400,491207
2009-09-22,28.6100,28.6800,28.1800,28.1900,563110
2009-09-21,28.5700,28.6100,28.1000,28.4300,413323
2009-09-18,28.5100,28.7000,28.4900,28.5100,427226
2009-09-17,28.8500,28.9500,28.5300,28.5700,389839
2009-09-16,28.4000,28.8700,28.3000,28.8000,394590
2009-09-15,27.9800,28.3900,27.9800,28.3900,411945
2009-09-14,27.7500,28.0800,27.7300,28.0300,351605
2009-09-11,27.7100,27.9600,27.6000,27.9200,427621
2009-09-10,27.7200,27.8000,27.4200,27.6500,401827
2009-09-09,27.6000,27.7600,27.4800,27.6700,348817
2009-09-08,27.4300,27.8000,27.3800,27.6600,579570
2009-09-07,27.2000,27.4300,27.0100,27.2300,714722
2009-09-04,27.2000,27.4300,27.0100,27.2300,714290
2009-09-03,27.1200,27.1900,26.8200,27.1700,493731
2009-09-02,26.8800,27.1900,26.6200,27.0800,550796
2009-09-01,27.0600,27.3400,26.8300,27.0600,764488
2009-08-31,27.3500,27.4800,27.0600,27.2400,675044
2009-08-28,27.5000,27.5400,27.1800,27.5300,958822
2009-08-27,27.8200,28.0200,27.6500,27.8900,260736
2009-08-26,27.9000,28.1300,27.6700,27.8600,557999
2009-08-25,28.1200,28.2400,27.7800,27.8900,588615
2009-08-24,27.9000,28.1900,27.8200,28.1600,622905
2009-08-21,27.3200,28.0000,27.3200,27.9000,841278
2009-08-20,27.7300,27.9600,27.5600,27.8700,540205
2009-08-19,27.5100,27.9500,27.4900,27.8200,450303
2009-08-18,27.5500,27.7600,27.1650,27.6300,445051
2009-08-17,27.5600,27.8600,27.5400,27.5900,551626
2009-08-14,27.9200,28.0500,27.6000,27.7500,419048
2009-08-13,27.9800,28.0000,27.7000,28.0000,285615
2009-08-12,27.7500,28.0900,27.6100,27.9000,339621
2009-08-11,27.6500,27.9600,27.4500,27.8200,393811
2009-08-10,27.4400,27.8400,27.1800,27.8400,388887
2009-08-07,27.4100,27.8900,27.3800,27.7100,479210
2009-08-06,27.8500,27.8500,27.2800,27.3600,674771
2009-08-05,28.5600,28.5800,27.4200,27.6000,399518
2009-08-04,27.6100,27.8100,27.4300,27.6900,464763
2009-08-03,27.3900,27.6600,27.0800,27.6100,534999
2009-07-31,26.9900,27.3900,26.9900,27.1600,416150
2009-07-30,27.0400,27.2800,26.6900,27.1800,431010
2009-07-29,26.9700,27.1800,26.7600,26.9400,367635
2009-07-28,26.8900,27.1800,26.8090,27.1600,462845
2009-07-27,27.0000,27.0000,26.5600,26.9300,299491
2009-07-24,26.5600,27.0000,26.2600,26.9900,357005
2009-07-23,26.1200,26.9550,25.9900,26.5700,308131
2009-07-22,26.2800,26.3300,26.0800,26.1800,236452
2009-07-21,26.0800,26.3300,25.8400,26.2900,434169
2009-07-20,25.7500,26.0700,25.4700,26.0200,371970
2009-07-17,25.9200,25.9300,25.5300,25.7900,313619
2009-07-16,25.1900,26.0000,25.0800,25.8600,1115966
2009-07-15,25.0200,25.4412,24.8800,25.3500,302237
2009-07-14,25.0000,25.1500,24.7200,24.9700,253838
2009-07-13,24.6500,24.9700,24.4100,24.9400,297076
2009-07-10,24.8400,24.9100,24.5000,24.6500,179390
2009-07-09,24.8300,24.9100,24.4700,24.8100,273972
2009-07-08,24.9000,25.0900,24.5000,24.7800,307647
2009-07-07,25.3000,25.5000,24.8800,24.8800,271423
2009-07-06,25.0100,25.4800,24.9500,25.3500,264330
2009-07-03,25.5200,25.5400,25.0000,25.0000,301743
2009-07-02,25.5200,25.5400,25.0000,25.0000,288890
2009-07-01,25.2600,25.8100,25.2014,25.7400,377070
2009-06-30,25.3800,25.4000,24.8000,25.0400,372528
2009-06-29,25.1300,25.3600,24.9100,25.3100,344167
2009-06-26,25.1600,25.3700,24.8200,25.1000,593275
2009-06-25,24.8000,25.2800,24.5800,25.1100,311109
2009-06-24,24.8800,25.1400,24.7200,24.7900,322305
2009-06-23,25.2500,25.3700,24.7600,24.8700,247406
2009-06-22,25.0200,25.4100,25.0200,25.1600,199688
2009-06-19,25.4000,25.5100,25.0000,25.1500,370750
2009-06-18,24.8800,25.3500,24.8000,25.3100,259052
2009-06-17,24.6900,25.0800,24.6100,24.7900,224042
2009-06-16,24.8500,24.9700,24.6000,24.7200,264561
2009-06-15,25.0600,25.3100,24.7200,24.8400,261977
2009-06-12,24.9100,25.3400,24.5800,25.3400,408837
2009-06-11,24.5800,25.1200,24.5800,24.9500,340019
2009-06-10,24.7500,25.0300,24.5000,24.6200,370811
2009-06-09,24.7800,24.8600,24.4000,24.6800,376536
2009-06-08,24.6600,24.9000,24.4700,24.8200,558581
2009-06-05,24.5300,24.7600,24.4100,24.6100,482755
2009-06-04,24.6100,24.6100,24.2800,24.4900,396853
2009-06-03,24.7000,24.9300,24.4600,24.6400,359055
2009-06-02,24.3800,24.8000,24.2500,24.7600,656954
2009-06-01,24.2900,24.6700,24.2000,24.3900,640252
2009-05-29,23.9800,24.0100,23.4400,24.0000,674310
2009-05-28,23.6600,24.0100,23.5200,23.8100,592035
2009-05-27,24.4400,24.5800,23.5900,23.6500,856722
2009-05-26,24.0000,24.4700,23.8200,24.4600,403950
2009-05-25,24.0800,24.2500,23.8500,23.9100,290909
2009-05-22,24.0800,24.2500,23.8500,23.9100,289203
2009-05-21,24.1700,24.3600,23.9800,24.0600,378571
2009-05-20,24.8800,24.9400,24.5700,24.6200,670861
2009-05-19,24.5500,24.8800,24.4750,24.6500,400325
2009-05-18,24.2100,24.6500,24.1000,24.5100,532259
2009-05-15,24.4900,24.6400,24.0200,24.1300,453573
2009-05-14,24.9200,25.1150,24.3700,24.5300,671837
2009-05-13,25.7600,25.8300,24.9000,24.9900,804954
2009-05-12,25.9800,26.0900,25.6300,25.8000,608914
2009-05-11,25.5600,26.1800,25.5600,25.8400,538776
2009-05-08,25.9300,26.1900,25.5200,25.6500,702979
2009-05-07,25.8900,25.9900,25.5500,25.8700,401291
2009-05-06,25.8800,26.0200,25.6100,25.7200,567115
2009-05-05,26.1500,26.4100,25.7200,25.8300,452516
2009-05-04,25.0200,26.4300,24.9200,26.3700,1246796
2009-05-01,24.8400,26.0000,24.7200,25.6400,1328196
2009-04-30,24.8700,25.3000,24.6300,24.7100,836594
2009-04-29,24.3900,24.9300,24.1100,24.8400,721688
2009-04-28,23.7300,24.4000,23.7300,24.2200,543536
2009-04-27,23.2000,23.9600,23.2000,23.8200,591038
2009-04-24,23.4400,23.6300,23.1200,23.3100,765325
2009-04-23,23.5600,23.5900,23.1500,23.4300,946290
2009-04-22,23.4000,23.7800,23.1500,23.4700,793066
2009-04-21,23.2600,23.6100,23.2500,23.4700,596955
2009-04-20,23.4700,23.5200,23.2400,23.3200,671774
2009-04-17,23.3700,23.5600,23.2600,23.4900,655932
2009-04-16,22.9600,23.4500,22.7600,23.3600,534185
2009-04-15,22.7600,22.9300,22.5200,22.8300,391269
2009-04-14,22.9200,22.9600,22.6600,22.8300,446283
2009-04-13,23.0900,23.0900,22.6224,22.9700,318449
2009-04-10,22.9100,23.1500,22.5600,23.0800,466386
2009-04-09,22.9100,23.1500,22.5600,23.0800,464648
2009-04-08,22.9700,23.0500,22.6200,22.8300,408862
2009-04-07,22.6600,23.0000,22.5800,22.8100,352772
2009-04-06,22.9300,23.3300,22.7700,22.9800,315891
2009-04-03,23.2100,23.2100,22.8800,23.1700,363696
2009-04-02,23.2600,23.4800,22.8900,23.0900,669290
2009-04-01,22.8300,23.4600,22.7200,22.9500,863063
2009-03-31,23.6600,23.6600,22.9600,23.1200,745815
2009-03-30,23.4900,23.5400,23.1700,23.4100,563742
2009-03-27,23.6000,23.9300,23.5500,23.6200,293066
2009-03-26,23.4100,23.9400,23.1900,23.9300,512398
2009-03-25,23.1000,23.6800,22.9100,23.3900,527444
2009-03-24,23.5900,23.5900,22.8400,23.0800,652819
2009-03-23,23.4700,23.5900,23.0200,23.5900,353434
2009-03-20,23.3000,23.7200,23.1100,23.1100,351244
2009-03-19,23.1500,23.4300,22.8700,23.2900,340512
2009-03-18,22.4300,23.0900,22.2800,22.9300,426257
2009-03-17,21.8000,22.5300,21.6000,22.5300,502169
2009-03-16,21.5700,22.1700,21.5500,21.7000,448266
2009-03-13,21.1500,21.6540,21.1200,21.5500,371565
2009-03-12,20.7200,21.1600,20.5500,21.1100,514889
2009-03-11,21.2600,21.4500,20.8300,20.8800,550942
2009-03-10,20.6500,21.4400,20.5500,21.1600,945915
2009-03-09,20.5000,20.6500,20.0700,20.2400,858250
2009-03-06,20.3600,20.9500,20.1300,20.7300,993883
2009-03-05,20.8400,20.9200,20.1100,20.2000,596224
2009-03-04,21.3700,21.3900,20.2200,20.9900,721491
2009-03-03,21.3700,21.3700,20.1600,20.2400,956990
2009-03-02,21.4900,21.8500,21.0100,21.1000,518297
2009-02-27,21.9900,22.3000,21.5400,21.8300,1021558
2009-02-26,22.8100,22.9300,22.1700,22.1900,545527
2009-02-25,22.4200,22.9300,22.0400,22.5200,919405
2009-02-24,22.6600,22.8350,22.2300,22.5100,750055
2009-02-23,23.3800,23.4300,22.5400,22.6200,474587
2009-02-20,23.5300,24.0000,22.8200,23.3100,555332
2009-02-19,23.8500,24.2300,23.8500,23.9600,411201
2009-02-18,24.2700,24.4500,23.8000,23.9200,502072
2009-02-17,25.1000,25.1300,24.2700,24.3500,690171
2009-02-16,25.2400,25.5000,25.0900,25.1900,403540
2009-02-13,25.2400,25.5000,25.0900,25.1900,403054
2009-02-12,25.3100,25.4996,24.6700,25.4000,509116
2009-02-11,25.6900,25.7500,25.0800,25.2400,490954
2009-02-10,25.8100,26.1700,25.5600,25.6700,702739
2009-02-09,25.9800,25.9800,25.4800,25.9000,373841
2009-02-06,25.3400,26.0000,25.1900,25.9500,540710
2009-02-05,24.4300,25.5800,24.3600,25.4000,809481
2009-02-04,24.9000,25.1100,24.1300,24.6300,687562
2009-02-03,25.2000,25.2600,24.7000,24.8900,550181
2009-02-02,24.4300,25.3000,24.2400,25.0500,640380
2009-01-30,25.0100,25.2200,24.5000,24.5500,667438
2009-01-29,24.5500,25.0800,24.5300,24.7900,514804
2009-01-28,24.7900,24.9900,24.5400,24.8400,553508
2009-01-27,24.5100,24.9100,24.1300,24.6900,371911
2009-01-26,23.9400,24.5300,23.9400,24.3200,489792
2009-01-23,23.4800,24.0500,23.4200,23.9200,427843
2009-01-22,23.9400,24.1900,23.3800,23.8300,585890
2009-01-21,23.5500,24.1700,23.3500,24.1300,621934
2009-01-20,24.3000,24.5000,23.5100,23.5700,440212
2009-01-19,23.9200,24.5700,23.9200,24.4300,747634
2009-01-16,23.9200,24.5700,23.9200,24.4300,747300
2009-01-15,23.8100,23.9100,23.2900,23.9100,632502
2009-01-14,23.9200,24.0200,23.5200,23.7700,333689
2009-01-13,24.0000,24.2200,23.7500,23.9800,557656
2009-01-12,23.9400,24.1700,23.7600,24.1200,375067
2009-01-09,23.6400,24.1425,23.2000,23.9500,637110
2009-01-08,23.3600,23.8900,23.3600,23.6500,556659
2009-01-07,24.0000,24.3300,23.6950,23.8200,468645
2009-01-06,24.1900,24.4700,23.8518,24.0400,535183
2009-01-05,24.1700,24.1700,23.6100,23.9500,486757
2009-01-02,23.7100,24.2600,23.7100,24.1600,275967
2009-01-01,23.9100,23.9200,23.2300,23.7000,674415
2008-12-31,23.9100,23.9200,23.2300,23.7000,655378
2008-12-30,23.3200,23.7300,23.1700,23.7300,460825
2008-12-29,23.7000,23.7100,23.0800,23.3200,286132
2008-12-26,23.6600,23.6800,23.3520,23.5700,163564
2008-12-25,23.4800,23.5500,23.1700,23.4300,104936
2008-12-24,23.4800,23.5500,23.1700,23.4300,104936
2008-12-23,23.9700,24.0000,23.2000,23.2800,473222
2008-12-22,23.2900,23.6400,22.8600,23.6400,613033
2008-12-19,23.2100,23.8100,23.1100,23.1700,645859
2008-12-18,23.2800,23.6000,23.0000,23.2600,819949
2008-12-17,23.3000,23.7200,23.1100,23.2800,558036
2008-12-16,23.0700,23.5300,22.8000,23.5000,704731
2008-12-15,23.4800,23.5300,22.6800,23.0500,576755
2008-12-12,22.1800,23.6900,22.0500,23.4700,761003
2008-12-11,22.4000,22.9100,21.9800,22.6100,955735
2008-12-10,22.6200,22.9700,22.2800,22.3900,767093
2008-12-09,22.9500,23.3200,22.3800,22.5000,778777
2008-12-08,24.2200,24.4000,22.8100,22.9200,901878
2008-12-05,22.9900,24.2000,22.5100,24.0600,690987
2008-12-04,23.6800,23.9900,22.7100,23.1500,636464
2008-12-03,23.3000,24.0200,23.1100,23.9100,418527
2008-12-02,23.4000,23.7700,22.6200,23.2400,741221
2008-12-01,24.6000,24.9700,23.1700,23.2000,537190
2008-11-28,24.6500,24.9700,24.0600,24.9300,380918
2008-11-27,23.8000,24.7000,23.3700,24.4900,697076
2008-11-26,23.8000,24.7000,23.3700,24.4900,696834
2008-11-25,25.0100,25.0700,23.7100,24.0100,1292356
2008-11-24,24.4900,25.2300,23.9100,24.8400,774683
2008-11-21,23.3300,24.0800,22.3700,24.0300,1178186
2008-11-20,23.5600,25.1100,23.4000,23.4900,1871346
2008-11-19,23.9200,24.6000,23.3900,23.4800,820108
2008-11-18,23.8200,24.2300,22.7900,23.8100,734145
2008-11-17,22.3200,24.0900,22.2800,23.8300,1652721
2008-11-14,23.3000,23.3600,22.2600,22.3200,1960623
2008-11-13,23.0900,23.7650,22.7100,23.5000,2128159
2008-11-12,23.7700,23.8900,23.0300,23.2100,941645
2008-11-11,23.5400,24.0100,23.0000,23.2800,688283
2008-11-10,23.8400,24.0500,23.5900,23.8900,488654
2008-11-07,23.1600,23.9900,23.1600,23.5900,442263
2008-11-06,23.4500,23.8300,22.8000,23.1700,570484
2008-11-05,23.5300,24.1200,23.5000,23.5800,1843760
2008-11-04,24.3100,24.7300,23.5000,23.7000,888658
2008-11-03,23.8600,24.4300,23.6200,23.8300,1033822
2008-10-31,23.9100,24.4400,23.4900,24.2700,684082
2008-10-30,23.1100,23.9200,23.0000,23.9200,609896
2008-10-29,22.9300,23.6500,22.6600,23.2000,775484
2008-10-28,21.9600,23.1200,21.4100,23.0200,443172
2008-10-27,21.6500,22.3900,21.2200,21.4800,474081
2008-10-24,21.0400,22.5800,20.8700,22.1100,524221
2008-10-23,22.5100,23.0000,21.2201,22.4600,727884
2008-10-22,22.6600,22.6600,21.6000,22.3000,718970
2008-10-21,22.7100,23.1100,22.1500,22.5100,712149
2008-10-20,21.8400,22.8400,21.5000,22.8400,839455
2008-10-17,21.6000,22.3000,21.3200,21.5600,1076449
2008-10-16,21.6500,22.0600,20.5600,21.9500,1408595
2008-10-15,23.7500,23.9900,21.5800,21.6100,1015076
2008-10-14,23.9600,24.3800,23.0000,24.0800,1034228
2008-10-13,21.7900,23.1200,21.7500,23.1200,867045
2008-10-10,21.2200,22.3100,19.6800,21.1700,1083702
2008-10-09,25.5400,25.7100,22.3200,22.3200,994377
2008-10-08,26.4100,26.6600,25.1700,25.6200,637411
2008-10-07,27.5800,28.2100,26.8200,26.8500,900752
2008-10-06,27.1700,28.2100,26.5000,27.4800,989315
2008-10-03,27.9800,28.2500,27.6200,27.6200,689787
2008-10-02,27.2400,28.0900,27.0500,27.8800,573920
2008-10-01,26.3100,27.4500,26.2600,27.3700,306361
2008-09-30,26.6400,26.7300,25.9500,26.6200,359299
2008-09-29,27.0600,27.0600,25.9100,26.3100,385091
2008-09-26,27.2100,27.5200,26.8000,27.4600,295940
2008-09-25,27.1400,27.4800,26.9100,27.2100,343363
2008-09-24,27.0800,27.2400,26.3100,27.1100,633720
2008-09-23,27.1100,27.3200,26.4536,26.8400,321567
2008-09-22,27.9000,28.1900,26.8500,27.0900,781568
2008-09-19,28.5000,28.6600,25.8300,28.1000,653260
2008-09-18,26.2200,28.5100,25.7700,28.2500,1353695
2008-09-17,26.3100,26.4100,25.8000,25.8600,568004
2008-09-16,26.0600,26.6200,25.5200,26.5700,739288
2008-09-15,26.8600,27.3200,26.4500,26.4700,593999
2008-09-12,26.7300,27.5500,26.7100,27.4500,500182
2008-09-11,26.1300,26.8900,26.1300,26.8600,810980
2008-09-10,26.2600,26.4500,25.9500,26.3700,523306
2008-09-09,26.3500,26.5900,26.1100,26.1200,444823
2008-09-08,25.6200,26.7900,25.6200,26.5100,642209
2008-09-05,26.5700,26.7200,26.0600,26.4600,777132
2008-09-04,27.0700,27.1200,26.6400,26.7400,469759
2008-09-03,27.4400,27.7800,27.0540,27.2700,351952
2008-09-02,27.8100,27.8100,27.3200,27.5000,424562
2008-09-01,27.6000,27.8000,27.3270,27.5400,276926
2008-08-29,27.6000,27.8000,27.3270,27.5400,276926
2008-08-28,27.4000,27.6300,27.0600,27.6100,287007
2008-08-27,27.1200,27.5100,27.0400,27.4100,208156
2008-08-26,26.5700,27.1600,26.5700,27.0400,252325
2008-08-25,26.7000,26.9200,26.4900,26.6900,230379
2008-08-22,27.0500,27.1800,26.7900,26.8500,315069
2008-08-21,27.1300,27.3600,27.0300,27.0500,299747
2008-08-20,27.4200,27.5900,27.3000,27.5400,444269
2008-08-19,27.0300,27.4700,27.0000,27.4200,401664
2008-08-18,26.8200,27.2100,26.8200,27.1900,354705
2008-08-15,26.6500,26.7800,26.5100,26.6900,188382
2008-08-14,26.6700,26.7500,26.4600,26.7100,240034
2008-08-13,26.6800,26.8700,26.5500,26.8000,323725
2008-08-12,27.0600,27.1000,26.5900,26.7200,702384
2008-08-11,26.4900,27.1000,26.1400,27.0800,578578
2008-08-08,26.6100,26.7000,26.3800,26.7000,493533
2008-08-07,26.8400,26.9700,26.4500,26.5700,741506
2008-08-06,27.1000,27.1800,25.6100,26.9800,397309
2008-08-05,26.2400,27.0200,26.1000,27.0200,387738
2008-08-04,26.3400,26.4800,26.1600,26.2200,237761
2008-08-01,26.5900,26.6500,26.3600,26.4500,434921
2008-07-31,26.4300,26.5400,26.1500,26.4700,448798
2008-07-30,25.7300,26.4000,25.6300,26.3500,326996
2008-07-29,25.7800,25.9800,25.5800,25.6400,576159
2008-07-28,25.6800,25.9700,25.6200,25.8900,409959
2008-07-25,25.8700,26.1400,25.7000,25.7700,205395
2008-07-24,26.0100,26.1900,25.7000,25.9500,399019
2008-07-23,25.7500,26.0600,25.5300,26.0100,508308
2008-07-22,25.4800,25.8100,25.4355,25.7500,484380
2008-07-21,25.5400,25.6800,25.3700,25.5100,328056
2008-07-18,25.0300,25.9300,25.0000,25.5100,393370
2008-07-17,25.8000,25.8720,25.2500,25.4900,405814
2008-07-16,26.0200,26.2300,25.6800,25.8200,358021
2008-07-15,26.0400,26.3700,25.9100,26.0100,305789
2008-07-14,26.7500,26.8300,26.1400,26.2600,609076
2008-07-11,26.4700,26.8800,26.0100,26.6800,374261
2008-07-10,26.7500,26.9500,26.5600,26.7800,314533
2008-07-09,26.4900,26.8900,26.4900,26.7200,467489
2008-07-08,26.6200,26.8000,26.3000,26.5800,450174
2008-07-07,27.1700,27.2500,26.4700,26.6500,320894
2008-07-04,27.7200,27.8300,27.1100,27.2100,178382
2008-07-03,27.7200,27.8300,27.1100,27.2100,178382
2008-07-02,27.7300,27.9999,27.6500,27.7300,381174
2008-07-01,27.2600,27.8000,27.2600,27.7500,634162
2008-06-30,26.7500,27.7000,26.7000,27.5700,500630
2008-06-27,27.1900,27.3000,26.8000,26.8000,572557
2008-06-26,27.2800,27.4900,27.0700,27.0800,324410
2008-06-25,27.4300,27.5600,27.2200,27.4400,300728
2008-06-24,27.6000,27.6000,27.2200,27.2800,290654
2008-06-23,27.2150,27.8400,27.2150,27.6700,235482
2008-06-20,27.5000,27.6500,27.0600,27.2000,472410
2008-06-19,27.2200,27.6200,27.1800,27.4400,455983
2008-06-18,26.8400,27.3400,26.8200,27.3200,508446
2008-06-17,26.7300,26.9800,26.6700,26.8800,250908
2008-06-16,26.3100,26.7100,26.3100,26.6700,239128
2008-06-13,26.5900,26.7400,26.3100,26.4300,255139
2008-06-12,26.8600,27.0100,26.4000,26.5500,737327
2008-06-11,27.0700,27.2500,26.8400,26.8500,297595
2008-06-10,27.2700,27.2700,26.8200,27.0500,372270
2008-06-09,27.0600,27.2900,27.0100,27.1500,249271
2008-06-06,27.2600,27.3600,27.0600,27.0600,275699
2008-06-05,27.4700,27.4800,27.0700,27.4100,274144
2008-06-04,27.1000,27.4100,26.9400,27.2200,355325
2008-06-03,27.2300,27.2500,27.0000,27.0600,273625
2008-06-02,27.4300,27.4300,27.0400,27.1600,521635
2008-05-30,27.4100,27.5800,27.1400,27.3900,518859
2008-05-29,27.4100,27.7100,27.3200,27.4000,353846
2008-05-28,27.6800,27.7500,27.4900,27.5600,301141
2008-05-27,27.2500,27.6000,27.1700,27.5400,303054
2008-05-26,27.5000,27.6800,27.1700,27.3100,324540
2008-05-23,27.5000,27.6800,27.1700,27.3100,324540
2008-05-22,27.7600,27.8200,27.1800,27.5300,642099
2008-05-21,28.0400,28.4800,27.9500,28.0200,460034
2008-05-20,28.1600,28.3900,27.9700,28.0500,400776
2008-05-19,28.1500,28.4000,27.9800,28.2100,436909
2008-05-16,28.4600,28.5800,28.1600,28.2800,259509
2008-05-15,28.6200,28.6400,28.2700,28.3400,187538
2008-05-14,28.0800,28.6000,28.0300,28.5400,257435
2008-05-13,27.8700,28.2000,27.7400,28.0700,282049
2008-05-12,28.0000,28.0500,27.8600,27.9800,349280
2008-05-09,27.6200,27.9200,27.6200,27.8600,458216
2008-05-08,27.9000,27.9000,27.4300,27.6500,670876
2008-05-07,28.4900,28.6300,27.9000,27.9000,525581
2008-05-06,28.3000,28.5900,28.2600,28.4300,351195
2008-05-05,27.8700,28.5750,27.8300,28.4400,562432
2008-05-02,28.2000,28.4200,27.7400,27.9700,532066
2008-05-01,27.8000,28.1700,27.6846,28.1000,446512
2008-04-30,28.0000,28.1700,27.5700,27.6800,380540
2008-04-29,27.9300,28.2700,27.7300,27.9400,325427
2008-04-28,28.0200,28.1000,27.7900,28.0700,287529
2008-04-25,27.6500,27.9800,27.6500,27.8800,262158
2008-04-24,27.4600,28.0200,27.1900,27.6400,992714
2008-04-23,26.7900,27.3800,26.7000,27.3100,657271
2008-04-22,26.9000,27.0000,26.6600,26.8100,294175
2008-04-21,27.2900,27.3500,26.8900,27.0100,200911
2008-04-18,27.2000,27.3600,27.0900,27.3600,325402
2008-04-17,27.0200,27.2500,26.9000,27.1100,226230
2008-04-16,26.3700,27.1200,26.3600,27.0700,450916
2008-04-15,25.8100,26.3000,25.8100,26.3000,331780
2008-04-14,25.8100,26.0000,25.7400,25.8300,365912
2008-04-11,26.0000,26.1300,25.7700,25.8100,435590
2008-04-10,26.1500,26.2000,26.0000,26.0500,258500
2008-04-09,26.3500,26.6700,26.1800,26.2500,444600
2008-04-08,26.5700,26.6700,26.3400,26.4100,503520
2008-04-07,26.5900,26.9910,26.5400,26.8200,253500
2008-04-04,26.8300,27.0000,26.4300,26.4400,406420
2008-04-03,26.8900,26.9800,26.6100,26.7200,552081
2008-04-02,26.3900,26.8400,26.1300,26.7800,497650
2008-04-01,25.7500,26.2700,25.5500,26.2700,451662
2008-03-31,25.0900,25.5700,25.0600,25.5000,510100
2008-03-28,25.4500,25.5720,25.0200,25.0900,335778
2008-03-27,25.4600,25.5900,25.2000,25.3000,541200
2008-03-26,25.0600,25.3600,25.0100,25.2400,632200
2008-03-25,25.1500,25.2900,25.0000,25.1000,621700
2008-03-24,25.2400,25.5800,25.1100,25.1100,623000
2008-03-21,25.3000,25.5300,25.1400,25.2200,573700
2008-03-20,25.3000,25.5300,25.1400,25.2200,561700
2008-03-19,25.9200,26.0000,25.2800,25.2800,451410
2008-03-18,25.8200,25.9000,25.4400,25.6800,680200
2008-03-17,25.9000,25.9000,25.3000,25.6100,808027
2008-03-14,25.8700,26.0700,25.5100,25.9000,732200
2008-03-13,25.5000,26.0300,25.5000,25.8500,708899
2008-03-12,25.9700,26.2200,25.6700,25.6700,374300
2008-03-11,26.1000,26.2200,25.6500,26.0300,771248
2008-03-10,25.9100,25.9100,25.5500,25.6000,600300
2008-03-07,25.7200,26.0000,25.5200,25.7800,636010
2008-03-06,26.1200,26.2300,25.7700,25.8700,337719
2008-03-05,26.5200,26.5200,26.0700,26.2400,480500
2008-03-04,25.9000,26.3999,25.8800,26.3400,516544
2008-03-03,26.0800,26.2600,25.8100,26.0700,550290
2008-02-29,26.5100,26.5900,25.8400,26.0000,486066
2008-02-28,26.5800,26.7000,26.3300,26.6100,392400
2008-02-27,26.8600,27.1200,26.7000,26.7400,284600
2008-02-26,26.9600,27.1300,26.8700,27.1300,400465
2008-02-25,26.8700,27.2100,26.6700,27.0700,363900
2008-02-23,26.8600,26.9500,26.5300,26.7200,518950
2008-02-22,26.8600,26.9500,26.5300,26.7200,518950
2008-02-21,27.4400,27.4400,26.7900,26.8500,818228
2008-02-20,27.1500,27.6800,27.0900,27.6500,495300
2008-02-19,27.1700,27.4500,27.0740,27.2300,615881
2008-02-16,27.2400,27.2400,26.8100,27.0400,620425
2008-02-15,27.2400,27.2400,26.8100,27.0400,615025
2008-02-14,27.4200,27.6500,27.1400,27.2400,546809
2008-02-13,27.6100,27.8500,27.4800,27.5100,381100
2008-02-12,27.9700,27.9700,27.4300,27.6300,591805
2008-02-11,27.5400,28.0000,27.1700,27.9600,715379
2008-02-08,27.5000,27.7400,27.3600,27.5100,502700
2008-02-07,27.5900,27.7800,27.2200,27.4600,596296
2008-02-06,28.7000,28.7000,27.5200,27.6300,771800
2008-02-05,28.5000,28.8300,28.2100,28.3300,659030
2008-02-04,28.8200,29.1100,28.6800,28.9100,694200
2008-02-01,28.7100,29.2900,28.6200,28.9600,729475
2008-01-31,28.1100,28.8400,27.9550,28.7400,692400
2008-01-30,28.3500,28.8500,28.0200,28.2500,866000
2008-01-29,27.8000,28.4600,27.8000,28.3200,690116
2008-01-28,27.4000,27.9100,27.3400,27.8000,869866
2008-01-25,27.6700,27.7900,27.3800,27.4700,719300
2008-01-24,28.0300,28.1300,27.5600,27.5600,1125600
2008-01-23,26.6600,27.9400,26.4300,27.8500,1034224
2008-01-22,26.1400,27.1700,26.0000,26.9100,1334222
2008-01-18,27.4600,27.4600,26.7000,26.9200,898534
2008-01-17,27.6600,27.8500,27.2800,27.3600,834110
2008-01-16,27.6500,27.8200,27.3500,27.6000,556500
2008-01-15,27.8400,27.9000,27.3000,27.5600,686150
2008-01-14,27.9200,28.3200,27.6300,27.8700,890300
2008-01-11,27.8500,27.9800,27.4700,27.8500,647600
2008-01-10,27.9500,28.3400,27.7500,28.0200,576473
2008-01-09,27.8500,28.1700,27.7900,28.1700,604984
2008-01-08,28.0900,28.2900,27.9500,28.0000,470900
2008-01-07,27.8600,28.1500,27.7100,27.9400,378043
2008-01-04,27.6000,27.8900,27.6000,27.6700,413500
2008-01-03,27.9300,28.1700,27.7100,27.7900,537800
2008-01-02,28.0400,28.1799,27.7400,27.9500,350100
2007-12-31,28.1500,28.1900,27.8300,28.0400,268
2007-12-28,28.2500,28.3700,28.1000,28.1000,319
2007-12-27,28.4400,28.4800,28.0700,28.2100,281500
2007-12-26,28.7100,28.7100,28.2600,28.3900,348900
2007-12-24,28.3800,28.8300,28.3100,28.7600,371600
2007-12-21,28.0000,28.6500,27.8100,28.6500,884900
2007-12-20,27.4700,28.0000,27.4700,28.0000,681400
2007-12-19,27.0400,28.0900,26.9050,27.4300,1133700
2007-12-18,27.0800,27.1500,26.6700,27.1500,450600
2007-12-17,26.9100,26.9800,26.6300,26.7400,359200
2007-12-14,26.9800,27.3000,26.8400,26.8800,443900
2007-12-13,26.6600,27.2800,26.6500,27.2800,454300
2007-12-12,27.2000,27.3500,26.7100,26.9400,504400
2007-12-11,27.2900,27.4500,26.9700,27.0300,572400
2007-12-10,27.2900,27.2900,26.8900,27.1900,308700
2007-12-07,27.4300,27.4900,26.9800,27.0700,392200
2007-12-06,26.9000,27.3900,26.7400,27.3900,415900
2007-12-05,26.8300,26.9000,26.5700,26.8200,452100
2007-12-04,26.2600,26.5100,26.1000,26.4900,494400
2007-12-03,26.3000,26.3899,26.1000,26.1800,485300
2007-11-30,26.1100,26.5000,26.0700,26.1900,728300
2007-11-29,26.2698,26.3400,26.0400,26.1100,391300
2007-11-28,26.1300,26.3400,26.0800,26.2000,661100
2007-11-27,26.3700,26.3700,26.0100,26.1300,839600
2007-11-26,26.5900,26.6000,26.1500,26.2100,899800
2007-11-23,26.5500,26.6900,26.3100,26.5800,101500
2007-11-21,26.8000,26.8000,26.3600,26.4700,498000
2007-11-20,26.7900,26.9800,26.4400,26.9200,694300
2007-11-19,26.7100,26.9700,26.6500,26.9000,546100
2007-11-16,27.1100,27.3100,26.6400,26.9000,721000
2007-11-15,27.0700,27.2100,26.8000,27.2100,602800
2007-11-14,27.4200,27.4200,26.9000,27.0200,577000
2007-11-13,26.8300,27.1200,26.8100,27.1200,498000
2007-11-12,27.0200,27.1200,26.7200,26.7700,513500
2007-11-09,26.6400,26.9300,26.4400,26.8000,714600
2007-11-08,27.0000,27.9900,26.5000,26.9600,929400
2007-11-07,27.8700,27.8700,26.9500,26.9500,249000
2007-11-06,28.0200,28.0300,27.5000,27.8400,357700
2007-11-05,28.1800,28.1800,27.7200,27.8300,590400
2007-11-02,28.0000,28.1300,27.6100,28.0800,747500
2007-10-31,27.6800,28.2000,27.6000,28.0500,482300
2007-10-30,27.9400,28.1300,27.7000,27.7700,392800
2007-10-29,28.0800,28.2800,27.7300,27.9600,372700
2007-10-26,28.1400,28.2400,27.8300,28.1200,468800
2007-10-25,28.1200,28.3600,27.9600,28.0800,342700
2007-10-24,28.0600,28.1600,27.6100,28.1200,358100
2007-10-23,28.2700,28.3300,27.6000,28.0600,362700
2007-10-22,27.6900,27.9500,27.5400,27.9200,429900
2007-10-19,28.2900,28.3200,27.7300,27.7800,207600
2007-10-18,28.3300,28.4300,28.1600,28.2900,310000
2007-10-17,28.6000,28.7300,28.0000,28.2700,306300
2007-10-16,28.8600,28.9900,28.4900,28.6300,311500
2007-10-15,29.3800,29.3800,28.6600,28.8500,301400
2007-10-12,29.4900,29.6300,29.2700,29.3800,331500
2007-10-11,29.4800,29.6000,29.2810,29.4600,375300
2007-10-10,29.4600,29.4600,29.0800,29.3200,274100
2007-10-09,29.2900,29.4400,29.1600,29.4400,283000
2007-10-08,29.3400,29.4700,29.1300,29.1700,203200
2007-10-05,29.0100,29.2800,28.9500,29.2800,448100
2007-10-04,29.0000,29.0700,28.8100,29.0000,321800
2007-10-03,28.9200,29.0701,28.6500,28.9200,359800
2007-10-02,28.8700,28.9700,28.6800,28.8300,356500
2007-10-01,28.4800,28.9800,28.4600,28.9200,367000
2007-09-27,28.7100,28.7300,28.4000,28.4400,283600
2007-09-26,28.4200,28.6500,28.3500,28.5000,208600
2007-09-25,28.3000,28.3812,28.1500,28.2500,285600
2007-09-24,28.3000,28.4400,28.2000,28.3200,278700
2007-09-21,28.5000,28.5499,28.1700,28.3000,365700
2007-09-20,28.1500,28.3000,28.0700,28.2300,361500
2007-09-19,27.8900,28.3300,27.8900,28.1800,392600
2007-09-18,27.4600,27.8800,27.3200,27.8700,404900
2007-09-17,27.4600,27.6040,27.3200,27.4200,188900
2007-09-14,28.3000,27.6600,27.3900,27.5900,408800
2007-09-13,28.3000,28.2392,27.6800,27.7600,542400
2007-09-12,28.3000,28.5800,28.0600,28.1200,709700
2007-09-10,27.8300,27.7700,27.2800,27.6800,712200
2007-09-07,27.8300,27.8300,27.3900,27.5400,379400
2007-09-06,27.9300,28.0200,27.5600,27.8300,541500
2007-09-05,28.1300,28.1600,27.6940,27.9200,484100
2007-09-04,28.2900,28.4600,28.1400,28.1600,425900
2007-08-31,28.3200,28.3300,27.8700,28.1100,666600
2007-08-30,27.9900,28.5600,27.8400,27.9100,897700
2007-08-29,27.8400,28.1100,27.4600,27.9800,466000
2007-08-28,27.9000,28.1400,27.5200,27.5300,430000
2007-08-27,28.6800,28.9000,27.7100,27.8500,613100
2007-08-24,27.3500,27.8400,27.3000,27.8400,316500
2007-08-23,27.3500,27.6100,27.1000,27.3500,384500
2007-08-22,27.6000,27.7000,27.2300,27.5700,303400
2007-08-21,27.3900,27.7600,27.2200,27.4800,344000
2007-08-20,27.2200,27.5300,26.8900,27.3500,417800
2007-08-17,27.3200,27.5000,26.6600,27.2300,783500
2007-08-16,26.6900,27.0000,26.0000,26.8500,998500
2007-08-15,26.7900,27.5900,26.5800,26.6900,529400
2007-08-14,27.3300,27.7200,26.9800,27.0100,402100
2007-08-13,28.0000,28.1900,27.3800,27.4200,989000
2007-08-10,26.4200,28.1700,25.8500,27.8000,1305000
2007-08-09,26.1400,26.5800,23.8700,26.4700,2366700
2007-08-08,27.0300,27.6000,26.2200,26.7300,2031200
2007-08-07,27.7000,28.1600,27.2300,27.8800,771700
2007-08-06,27.4300,27.6900,26.9100,27.6900,954600
2007-08-03,28.2800,28.3500,27.2500,27.3100,896500
2007-08-02,28.5800,28.7800,28.1000,28.3700,494100
2007-08-01,28.0700,28.5500,27.9600,28.4500,583600
2007-07-31,28.6300,28.7800,28.0100,28.0700,697800
2007-07-30,28.6100,29.1500,28.4300,28.4400,650600
2007-07-27,29.3000,29.4000,28.3900,28.4500,853700
2007-07-26,28.9700,29.4500,28.8200,29.2100,733100
2007-07-25,29.6800,29.8500,29.2800,29.5800,528600
2007-07-24,30.1500,30.1500,29.3425,29.4100,338900
2007-07-23,30.1000,30.5300,30.0000,30.1700,659700
2007-07-20,30.1200,30.2500,29.8300,29.8500,271200
2007-07-19,30.3100,30.3100,29.7600,30.2400,390700
2007-07-18,30.0100,30.1800,29.7800,30.1100,384700
2007-07-17,30.1300,30.3900,30.0500,30.0500,301800
2007-07-16,30.5500,30.6100,30.1400,30.2000,220700
2007-07-13,30.6900,30.7800,30.5100,30.6400,312100
2007-07-12,30.3000,30.6600,30.3000,30.6600,274500
2007-07-11,30.2500,30.5000,30.0600,30.1700,366400
2007-07-10,30.3400,30.6100,30.2400,30.2400,513500
2007-07-09,30.4000,30.4000,30.1200,30.3900,468300
2007-07-06,30.4400,30.8400,30.2200,30.2900,375700
2007-07-05,30.5900,30.7600,30.2200,30.3400,466500
2007-07-03,30.4600,30.6600,30.4300,30.5200,164700
2007-07-02,30.1000,30.6800,30.1000,30.3300,502300
2007-06-29,30.0900,30.2800,29.9100,30.0600,268600
2007-06-28,30.0100,30.3000,29.8100,29.9500,282600
2007-06-27,29.2300,29.9200,29.1100,29.9100,535500
2007-06-26,29.8200,30.0400,29.3800,29.3800,381900
2007-06-25,29.8300,29.9500,29.6300,29.8100,374900
2007-06-22,29.9300,30.3500,29.6600,29.8300,387200
2007-06-21,30.0400,30.1700,29.8100,30.0700,216700
2007-06-20,30.6200,30.8300,30.0600,30.1300,469300
2007-06-19,30.2100,30.5100,30.0500,30.4400,437700
2007-06-18,30.5100,30.5800,30.2400,30.3800,384800
2007-06-15,30.5300,30.5900,30.2700,30.5600,330500
2007-06-14,30.0100,30.3000,30.0100,30.2700,257100
2007-06-13,30.1200,30.2900,29.9300,30.0400,602300
2007-06-12,30.7600,30.7600,29.9100,30.1000,631600
2007-06-11,30.7200,31.2600,30.6200,30.7200,502100
2007-06-08,30.6300,30.8000,30.3700,30.6600,405000
2007-06-07,31.5000,31.5400,30.7000,30.7600,578800
2007-06-06,32.1400,32.1400,31.5800,31.6800,508300
2007-06-05,32.3800,32.4000,32.0800,32.1200,308100
2007-06-04,32.4000,32.4900,32.2700,32.4300,389500
2007-06-01,32.3600,32.6000,32.3200,32.4800,379400
2007-05-31,32.4100,32.5500,32.3400,32.3900,453100
2007-05-30,31.8900,32.8000,31.8900,32.4400,344200
2007-05-29,31.9500,32.6400,31.9500,32.1600,284500
2007-05-28,32.0100,32.1900,31.7400,31.8700,264200
2007-05-25,32.0100,32.1900,31.7400,31.8700,264200
2007-05-24,32.3800,32.6700,31.8800,32.0100,532000
2007-05-23,32.8400,32.9900,32.4400,32.5100,384500
2007-05-22,33.0600,33.4700,32.9400,33.1100,417200
2007-05-21,32.8200,33.1200,32.7100,33.0600,374000
2007-05-18,32.8500,33.0200,32.7000,32.8200,338300
2007-05-17,32.5700,32.9100,32.5700,32.8500,850300
2007-05-16,32.1300,32.6200,32.1300,32.4900,722100
2007-05-15,32.2000,32.5200,32.1300,32.1300,647400
2007-05-14,32.1000,32.2600,32.0500,32.1300,236300
2007-05-11,31.8500,32.1900,31.8500,32.0700,305100
2007-05-10,32.2100,32.2100,31.8300,31.8300,296300
2007-05-09,32.2000,32.3700,32.1300,32.3300,263200
2007-05-08,31.9400,32.2600,31.9400,32.2200,442100
2007-05-07,32.1000,32.2800,32.0000,32.1000,403900
2007-05-04,32.1500,32.3900,31.8400,32.0600,467700
2007-05-03,32.0000,32.1600,31.6600,32.0700,458200
2007-05-02,32.1600,32.2400,31.7000,31.9900,474700
2007-05-01,31.6800,32.2500,31.5900,32.0900,431200
2007-04-30,32.1000,32.4400,31.7200,31.7200,357900
2007-04-27,32.0100,32.2300,31.9200,32.0100,356400
2007-04-26,32.2900,32.3000,32.0900,32.1700,301100
2007-04-25,32.1400,32.4300,32.0600,32.2700,399600
2007-04-24,32.0700,32.2300,31.9200,32.1400,365100
2007-04-23,32.1500,32.3200,32.0800,32.1400,236000
2007-04-20,32.2500,32.3500,31.9300,32.2000,342000
2007-04-19,32.2000,32.3100,32.0800,32.1900,235800
2007-04-18,32.4400,32.4800,32.2000,32.3200,353100
2007-04-17,32.5400,32.7100,32.3300,32.5500,374500
2007-04-16,32.4400,32.6200,32.4300,32.5600,498800
2007-04-13,32.4400,32.5500,32.3600,32.4500,389200
2007-04-12,32.4800,32.4900,32.2700,32.4500,311100
2007-04-11,32.5500,32.6200,32.3400,32.4200,340800
2007-04-10,31.7700,32.6100,32.0000,32.5800,641400
2007-04-09,31.7700,32.1000,31.5800,32.1000,513900
2007-04-06,31.7500,31.7980,31.5400,31.6200,600100
2007-04-05,31.7500,31.7980,31.5400,31.6200,600100
2007-04-04,31.6100,31.8000,31.4900,31.7900,483400
2007-04-03,31.3400,31.6400,31.2100,31.5000,446500
2007-04-02,31.1000,31.3500,30.6600,31.3000,556300
2007-03-30,31.4700,31.7100,31.1500,31.2800,613200
2007-03-29,31.4100,31.4100,31.1000,31.3900,334300
2007-03-28,31.1500,31.4100,31.0100,31.3000,431000
2007-03-27,31.1400,31.2200,30.8200,31.1500,594100
2007-03-26,31.0000,31.2100,30.4648,31.1500,569000
2007-03-23,31.4400,31.7000,30.8300,31.1500,1657000
2007-03-22,32.1900,32.3701,32.1800,32.2500,451900
2007-03-21,31.9300,32.3800,31.8100,32.2900,467000
2007-03-20,31.9300,32.0600,31.8000,31.9000,630400
2007-03-19,31.8600,32.1200,31.8600,32.0000,559300
2007-03-16,31.8600,32.2100,31.6500,31.7400,361400
2007-03-15,31.3000,31.8800,31.2400,31.7500,397900
2007-03-14,31.0800,31.4500,30.8700,31.3600,316800
2007-03-13,31.4700,31.5600,30.9500,31.0000,315300
2007-03-12,31.2200,31.5400,31.1600,31.4700,193800
2007-03-09,31.4700,31.5300,31.1600,31.1800,266300
2007-03-08,31.3300,31.5000,31.3000,31.3600,230100
2007-03-07,31.2500,31.4700,31.0900,31.2900,283000
2007-03-06,30.7200,31.2500,30.7200,31.2300,289100
2007-03-05,31.0800,31.1700,30.6300,30.6300,329000
2007-03-02,31.4000,31.4500,31.1100,31.2800,253000
2007-03-01,31.3000,31.5900,31.0000,31.4000,405800
2007-02-28,31.8000,31.9100,31.4600,31.4600,607700
2007-02-27,32.1900,32.1900,31.6200,31.7100,401800
2007-02-26,32.3600,32.5500,32.2300,32.3200,349900
2007-02-23,32.4600,32.5500,32.2100,32.3600,284300
2007-02-21,32.9500,33.0000,32.7000,32.7800,277100
2007-02-20,32.8800,33.0700,32.7550,33.0000,397400
2007-02-16,32.9400,32.9500,32.6700,32.8700,255800
2007-02-15,32.9700,33.0200,32.8400,32.9400,413600
2007-02-14,32.7500,33.0000,32.7200,32.9400,348600
2007-02-13,32.2300,32.7600,32.1900,32.7500,416600
2007-02-12,32.1300,32.3100,31.9800,32.1200,185700
2007-02-09,32.4000,32.4400,32.0600,32.2300,254700
2007-02-08,31.8500,32.4000,31.8500,32.3600,385000
2007-02-07,31.6700,32.0000,31.5000,31.9500,328700
2007-02-06,31.4700,31.6700,31.2400,31.6700,308400
2007-02-05,31.5000,31.5700,31.2800,31.4700,335400
2007-02-02,31.6500,31.6500,31.4000,31.5000,219600
2007-02-01,31.3000,31.5700,31.2300,31.5500,237100
2007-01-31,31.2900,31.3300,31.0100,31.2400,300900
2007-01-30,31.1300,31.3100,31.1100,31.2400,244700
2007-01-29,31.3000,31.3000,31.0000,31.0800,328300
2007-01-26,31.1600,31.2500,30.7900,31.2300,326800
2007-01-25,31.6300,31.6500,31.0200,31.0500,261100
2007-01-24,31.4400,31.7200,31.4000,31.5900,222300
2007-01-23,31.2500,31.6900,31.2500,31.4900,281300
2007-01-22,31.4100,31.4200,31.2700,31.3100,220200
2007-01-19,31.5000,31.5000,31.1400,31.4200,252400
2007-01-18,31.5000,31.5300,31.2000,31.2300,250200
2007-01-17,31.3100,31.4400,31.1800,31.4400,219300
2007-01-16,31.2000,31.4600,31.1100,31.3100,278200
2007-01-12,31.3600,31.5000,30.3600,31.3000,438000
2007-01-11,31.0400,31.4800,31.0400,31.3600,431700
2007-01-10,31.3600,31.4300,31.0200,31.1000,309700
2007-01-09,31.4500,31.5500,31.2000,31.4700,293200
2007-01-08,31.6200,31.6600,31.3200,31.4500,309900
2007-01-05,31.9500,31.9700,31.3700,31.6000,359700
2007-01-04,32.2600,32.2600,31.9700,32.0600,236900
2007-01-03,31.8100,32.3000,31.0600,32.2400,484100
2006-12-29,32.3000,32.3000,31.9000,31.9100,236900
2006-12-28,32.2400,32.4200,32.2200,32.2900,136800
2006-12-27,32.0900,32.4300,32.0800,32.3400,196900
2006-12-26,31.7600,32.1100,31.7600,32.0200,165700
2006-12-22,31.9300,31.9500,31.6400,31.8400,111800
2006-12-21,31.9000,32.1400,31.7900,31.9200,221700
2006-12-20,32.1500,32.1700,31.9400,31.9500,370300
2006-12-19,31.6500,32.0800,31.6200,32.0700,438300
2006-12-18,32.1500,32.2100,31.6300,31.7600,295600
2006-12-15,32.0500,32.4500,31.8500,32.2500,626800
2006-12-14,32.0000,32.1500,31.9100,31.9500,284700
2006-12-13,32.0900,32.1900,31.9700,32.0500,347200
2006-12-12,32.1800,32.3100,31.9600,32.1200,407400
2006-12-11,31.8500,32.2700,31.7400,32.2400,597900
2006-12-08,31.8000,31.9000,31.5000,31.8400,3075900
2006-12-07,32.6200,32.7000,31.9100,32.0700,443800
2006-12-06,32.8700,32.8700,32.5700,32.7200,280400
2006-12-05,32.7600,32.8500,32.7300,32.8200,287400
2006-12-04,32.6000,32.8600,32.4400,32.8300,431900
2006-12-01,32.7000,32.7500,32.3200,32.7500,295500
2006-11-30,32.6100,32.7800,32.4800,32.7700,290200
2006-11-29,32.1500,32.6300,32.1500,32.6200,279100
2006-11-28,31.9500,32.0900,31.9000,32.0600,363700
2006-11-27,32.5000,32.5100,31.9600,32.0300,461600
2006-11-24,32.2100,32.6000,32.1600,32.6000,93300
2006-11-22,32.6600,32.7200,32.1500,32.2100,487800
2006-11-21,33.0000,33.0600,32.7200,32.8500,275400
2006-11-20,32.5400,33.0900,32.4700,33.0100,370900
2006-11-17,32.2800,32.6200,32.2500,32.6200,281900
2006-11-16,32.6000,32.7100,32.2100,32.2300,290100
2006-11-15,32.1400,32.5800,32.1300,32.5800,472400
2006-11-14,32.0700,32.1900,31.6500,32.0400,259900
2006-11-13,31.7000,32.0900,31.7000,32.0800,180800
2006-11-10,31.8500,31.8600,31.6400,31.7400,296100
2006-11-09,31.6100,31.9600,31.5000,31.8400,251200
2006-11-08,31.1800,31.7900,31.1400,31.5600,251700
2006-11-07,31.2300,31.5500,31.1800,31.2700,209700
2006-11-06,30.9600,31.3300,30.9000,31.2300,167200
2006-11-03,30.9100,31.0500,30.8800,31.0000,201800
2006-11-02,30.8600,30.9300,30.7300,30.9200,210400
2006-11-01,30.9200,31.1000,30.8300,30.9100,317700
2006-10-31,30.7900,30.8600,30.5800,30.7300,180100
2006-10-30,30.5900,30.8300,30.5900,30.8000,160000
2006-10-27,30.8100,30.9500,30.6500,30.6600,143400
2006-10-26,30.7100,30.9600,30.5800,30.8900,207700
2006-10-25,30.0000,30.7700,30.0000,30.6400,344600
2006-10-24,30.0800,30.2400,29.9700,30.1900,295900
2006-10-23,30.0900,30.3200,29.9700,30.1800,305000
2006-10-20,30.0200,30.2200,29.9500,30.1900,173000
2006-10-19,29.9900,30.1100,29.8700,30.0700,163000
2006-10-18,29.8200,30.0000,29.8000,29.9200,195600
2006-10-17,29.6700,29.8000,29.5900,29.8000,148200
2006-10-16,29.6600,29.8000,29.5900,29.7200,268600
2006-10-13,29.2500,29.7200,29.2500,29.6500,282600
2006-10-12,29.0000,29.2500,28.9701,29.2400,593800
2006-10-11,29.2200,29.2200,28.8500,28.9500,172100
2006-10-10,28.9100,29.1200,28.9100,29.1100,154700
2006-10-09,28.8800,28.9800,28.8000,28.9800,128800
2006-10-06,29.0200,29.0600,28.7900,28.9800,179200
2006-10-05,28.6500,29.1800,28.6500,29.1200,377800
2006-10-04,28.4800,28.7500,28.4100,28.7000,194600
2006-10-03,28.5300,28.6100,28.4000,28.6000,340400
2006-10-02,28.5200,28.7000,28.4400,28.4500,122800
2006-09-29,28.7300,28.7700,28.4700,28.5500,183600
2006-09-28,28.8100,28.8500,28.6400,28.7500,177800
2006-09-27,28.3300,28.8200,28.3201,28.8100,276400
2006-09-26,28.1400,28.4500,28.0100,28.4200,310900
2006-09-25,28.0600,28.2400,27.9000,28.1300,387300
2006-09-22,27.9900,28.1400,27.8500,27.9600,167200
2006-09-21,28.2300,28.2300,27.9400,27.9900,253600
2006-09-20,28.0700,28.2800,28.0100,28.2200,232700
2006-09-19,28.0400,28.0900,27.8000,28.0600,155000
2006-09-15,28.2600,28.3400,28.0300,28.2800,295300
2006-09-14,28.2000,28.3600,28.1500,28.2400,245200
2006-09-13,28.0800,28.2600,27.9800,28.2600,234500
2006-09-12,28.0000,28.1400,27.9200,28.0900,289000
2006-09-11,28.1000,28.1400,27.8700,28.0900,291900
2006-09-08,28.1200,28.2100,28.0200,28.1000,199500
2006-09-07,28.2200,28.4100,28.0000,28.0000,222500
2006-09-06,28.7500,28.7500,28.2700,28.3600,254000
2006-09-05,28.6500,28.7900,28.6500,28.7500,371800
2006-09-01,28.8700,28.9700,28.6600,28.6700,278400
2006-08-31,28.4500,28.9000,28.4500,28.8000,368600
2006-08-30,28.5900,28.6500,28.3300,28.3800,202100
2006-08-29,28.5500,28.5900,28.3200,28.5500,259400
2006-08-28,28.2300,28.4800,28.2100,28.4800,294300
2006-08-25,28.1500,28.2900,28.1000,28.2500,264000
2006-08-24,28.2300,28.2600,27.9300,28.1900,432300
2006-08-23,28.6500,28.7000,28.2600,28.3000,350800
2006-08-22,28.7500,29.0600,28.7500,29.0500,258700
2006-08-21,28.9800,29.1000,28.7200,28.8000,313300
2006-08-18,28.8400,28.9900,28.7400,28.9400,220300
2006-08-17,28.8000,28.9100,28.5500,28.7000,217900
2006-08-16,29.1200,29.1200,28.7500,28.7900,251400
2006-08-15,28.9100,29.1200,28.8300,29.1100,269000
2006-08-14,28.6700,28.8100,28.5700,28.7400,268300
2006-08-11,28.7000,28.7000,28.3900,28.5600,280600
2006-08-10,28.2500,28.7200,27.6300,28.7000,801800
2006-08-09,28.3200,28.8500,28.3200,28.8500,266700
2006-08-08,28.5400,28.7500,28.3200,28.3200,294500
2006-08-07,28.7300,28.8500,28.4200,28.5400,174700
2006-08-04,28.7500,28.9300,28.6400,28.8300,357500
2006-08-03,28.9100,28.9800,28.5800,28.6900,187000
2006-08-02,29.0000,29.1500,28.8300,28.9200,208400
2006-08-01,28.8100,29.1200,28.7400,29.0200,203800
2006-07-31,29.0100,29.0200,28.7300,28.7700,172100
2006-07-27,29.2300,29.2500,28.8700,29.0000,140800
2006-07-26,28.9400,29.1100,28.9300,29.0900,291900
2006-07-25,28.8600,29.0000,28.8000,28.9700,188000
2006-07-24,28.6500,28.8700,28.5900,28.8600,191700
2006-07-21,28.6200,28.7900,28.4700,28.5900,196000
2006-07-20,28.6300,28.8000,28.5800,28.6200,243700
2006-07-19,28.2200,28.6700,28.2200,28.5900,289300
2006-07-18,28.1000,28.3200,27.9500,28.1900,368300
2006-07-17,28.0500,28.2500,27.9500,28.0800,214600
2006-07-14,28.3200,28.3400,28.0000,28.0800,203400
2006-07-13,28.4900,28.6500,28.1500,28.2700,157500
2006-07-12,28.7000,28.8500,28.5200,28.5500,170900
2006-07-11,28.5300,28.7000,28.2700,28.7000,213200
2006-07-10,28.4700,28.6100,28.3500,28.5000,269600
2006-07-07,28.4400,28.5500,28.2500,28.3500,383300
2006-07-06,28.2400,28.4700,28.1700,28.4300,423800
2006-07-05,28.2000,28.2500,28.0200,28.2400,310800
2006-07-03,28.0000,28.2400,27.7500,28.2300,148500
2006-06-30,28.0000,28.0300,27.7400,27.9100,523300
2006-06-29,27.6300,27.8600,27.4300,27.8200,412600
2006-06-27,27.4100,27.6000,27.3600,27.5200,433100
2006-06-26,27.0900,27.4000,27.0400,27.3600,330600
2006-06-23,26.6700,27.1000,26.6100,27.0600,345300
2006-06-22,26.6300,26.7500,26.5500,26.7200,335900
2006-06-21,26.4500,26.7100,26.3000,26.6300,246800
2006-06-20,26.3500,26.4800,26.2800,26.4000,274400
2006-06-19,26.7000,26.7500,26.2500,26.3500,186500
2006-06-16,26.6600,26.7400,26.5500,26.6500,180400
2006-06-15,26.4500,26.7900,26.3100,26.6500,234800
2006-06-14,26.2600,26.3900,26.0100,26.3000,249900
2006-06-13,26.7500,26.8100,26.1600,26.2600,245500
2006-06-12,26.9400,26.9800,26.6400,26.6800,136400
2006-06-09,27.0000,27.1000,26.7200,26.9200,170700
2006-06-08,26.6200,26.8800,26.4400,26.8700,247500
2006-06-07,26.9000,26.9200,26.6000,26.6100,241700
2006-06-06,26.8500,26.9380,26.5200,26.7800,252400
2006-06-05,27.1900,27.2300,26.7900,26.8800,341300
2006-06-02,27.0900,27.3100,26.9880,27.2300,184700
2006-06-01,26.8900,27.0100,26.7000,27.0000,404700
2006-05-31,26.6800,26.9000,26.5900,26.8400,502500
2006-05-30,26.6800,26.8300,26.5200,26.5300,212000
2006-05-26,26.6800,26.8300,26.6300,26.7100,196400
2006-05-25,26.4000,26.6900,26.1500,26.5700,437700
2006-05-24,26.1100,26.1300,25.5500,26.0000,439200
2006-05-23,26.2900,26.2900,26.0800,26.0900,428900
2006-05-22,26.3000,26.7200,26.2100,26.5700,271100
2006-05-19,26.1900,26.4600,26.1500,26.3000,167000
2006-05-18,26.1700,26.4200,26.1500,26.1700,190600
2006-05-17,26.4100,26.5500,26.1100,26.2000,537300
2006-05-16,26.9000,26.9100,26.4000,26.4300,304700
2006-05-15,27.0700,27.0900,26.6800,26.8500,318700
2006-05-12,27.0600,27.1200,26.9600,27.0600,280600
2006-05-11,27.4700,27.4800,26.8700,27.0500,300900
2006-05-10,27.3300,27.5500,27.3100,27.4800,143300
2006-05-09,27.7000,27.7100,27.2700,27.3300,266100
2006-05-08,27.3900,27.7300,27.3000,27.7300,297700
2006-05-05,27.2500,27.4800,27.2400,27.4100,415800
2006-05-04,26.9100,27.3800,26.9100,27.2500,282000
2006-05-03,26.6400,27.0000,26.6000,26.9600,420100
2006-05-02,26.6800,26.8400,26.5000,26.7000,333400
2006-05-01,26.5200,26.8500,26.5200,26.6500,281800
2006-04-27,26.4600,26.7000,26.3000,26.6500,186800
2006-04-26,26.5000,26.6500,26.3800,26.4600,197700
2006-04-25,26.5400,26.5500,26.4000,26.4500,304200
2006-04-24,26.6400,26.6500,26.3600,26.6000,306500
2006-04-21,26.6100,26.7500,26.6000,26.7000,263000
2006-04-20,26.5000,26.6600,26.5000,26.6000,305900
2006-04-19,26.1400,26.5300,26.1400,26.5300,368600
2006-04-18,26.2200,26.4600,26.1300,26.2100,396800
2006-04-17,26.1500,26.3100,26.1200,26.2900,253900
2006-04-13,26.2700,26.3000,26.0900,26.1200,356100
2006-04-12,26.3600,26.5900,26.2000,26.3200,208400
2006-04-11,26.6100,26.6200,26.3800,26.4200,253500
2006-04-10,26.3000,26.5300,26.2800,26.5300,230000
2006-04-07,26.6000,26.7500,26.1700,26.3000,292200
2006-04-06,26.8000,26.8000,26.5200,26.6300,233000
2006-04-05,26.6200,26.7600,26.4400,26.7600,188100
2006-04-04,26.2300,26.5900,26.1400,26.5800,314400
2006-04-03,26.3000,26.4700,26.2100,26.2200,174100
2006-03-31,26.4300,26.4900,26.1600,26.3300,291600
2006-03-30,26.4100,26.5300,26.2600,26.4700,279500
2006-03-29,26.2000,26.4500,26.1500,26.4100,207600
2006-03-28,26.3300,26.3300,25.9800,26.2000,286600
2006-03-27,26.4500,26.5500,26.2300,26.2800,329400
2006-03-24,26.3500,26.5400,26.3000,26.5000,228800
2006-03-23,26.4000,26.4700,26.3000,26.3500,174900
2006-03-22,26.4600,26.4900,26.3600,26.4000,193800
2006-03-21,26.6200,26.6900,26.4500,26.4500,222800
2006-03-20,26.8500,26.9500,26.5500,26.6400,185900
2006-03-17,26.8100,26.8600,26.6000,26.8600,210800
2006-03-16,26.6200,26.8000,26.5500,26.7100,244400
2006-03-15,26.5500,26.5900,26.4200,26.5800,185300
2006-03-14,26.5000,26.5300,26.3700,26.4700,238000
2006-03-13,26.5000,26.5300,26.3500,26.5200,183200
2006-03-10,26.1800,26.4000,26.1500,26.3600,175600
2006-03-09,26.2300,26.2400,26.1000,26.1900,186900
2006-03-08,26.1000,26.3100,26.0000,26.1500,256900
2006-03-07,26.2000,26.2400,26.0500,26.1000,357400
2006-03-06,26.2500,26.3200,26.1000,26.2000,375100
2006-03-03,26.3200,26.4300,26.2400,26.2700,220500
2006-03-02,26.2200,26.3900,26.1600,26.3900,210300
2006-03-01,26.4900,26.4900,26.2000,26.2900,219100
2006-02-27,26.4000,26.5500,26.3400,26.4400,336900
2006-02-24,26.3800,26.4000,26.2500,26.4000,347000
2006-02-23,26.6400,26.6500,26.3500,26.3800,342900
2006-02-22,26.6100,27.0100,26.6000,27.0000,513100
2006-02-21,26.5000,26.7000,26.4600,26.6500,522300
2006-02-17,26.2500,26.4600,26.2500,26.3900,259300
2006-02-16,26.2900,26.4300,26.2000,26.2600,321600
2006-02-15,26.3400,26.4500,26.2100,26.2400,186400
2006-02-14,26.2300,26.3000,25.9900,26.3000,272900
2006-02-13,26.2800,26.4400,26.2100,26.2800,319800
2006-02-10,26.3600,26.4300,26.1300,26.2900,343800
2006-02-09,26.3900,26.5000,26.3300,26.3700,483200
2006-02-08,26.4600,26.4600,26.0400,26.3000,410200
2006-02-07,26.0200,26.2000,26.0200,26.1100,292400
2006-02-06,26.1100,26.1700,26.0500,26.1000,177000
2006-02-03,26.0500,26.1800,26.0000,26.1100,249700
2006-02-02,26.1700,26.2200,25.9701,26.1600,311600
2006-02-01,26.2200,26.3500,26.1000,26.1600,154700
2006-01-31,26.1100,26.3500,26.0200,26.2800,367700
2006-01-27,26.3300,26.5800,26.1700,26.3400,289100
2006-01-26,26.4000,26.4000,26.1000,26.2400,239200
2006-01-25,26.2900,26.3800,26.1000,26.2800,219200
2006-01-24,26.2500,26.4000,26.1500,26.2400,201500
2006-01-23,26.4600,26.5300,26.1300,26.2000,411900
2006-01-20,26.5100,26.7000,26.3900,26.4500,337100
2006-01-19,26.5400,26.6250,26.4400,26.5200,508300
2006-01-18,26.5300,26.6800,26.4700,26.5500,549100
2006-01-17,26.6400,26.7500,26.5400,26.6300,321400
2006-01-13,26.5800,26.6600,26.5400,26.6100,320200
2006-01-12,26.6600,26.8000,26.5100,26.5500,236900
2006-01-11,26.7300,26.8600,26.6000,26.7200,302400
2006-01-10,26.8100,26.9300,26.6800,26.7700,276000
2006-01-09,26.8400,27.0800,26.8300,26.9000,219500
2006-01-06,26.8300,26.8700,26.6700,26.8000,191200
2006-01-05,26.7200,26.8000,26.5200,26.6600,216800
2006-01-04,26.8100,26.8900,26.5800,26.7500,210600
2006-01-03,26.3000,26.8000,26.1200,26.7400,370300
2005-12-29,26.0600,26.2200,26.0600,26.1400,179800
2005-12-28,26.0000,26.1200,25.9000,26.0600,196200
2005-12-27,26.3600,26.4000,25.9100,25.9200,299400
2005-12-23,26.2700,26.4300,26.2100,26.3800,227600
2005-12-22,26.3600,26.3600,26.0400,26.2100,225300
2005-12-21,26.5300,26.6200,26.1000,26.2800,205500
2005-12-20,26.3800,26.6100,26.2700,26.4300,275900
2005-12-19,26.7300,26.7300,26.3500,26.3800,175200
2005-12-16,26.6500,26.8100,26.4500,26.8000,441600
2005-12-15,26.6300,26.6500,26.4000,26.6000,237800
2005-12-14,26.4000,26.6700,26.4000,26.5700,249200
2005-12-13,26.4700,26.5700,26.3000,26.4100,229300
2005-12-12,26.4900,26.6800,26.3700,26.4500,368300
2005-12-09,26.4800,26.5100,26.2600,26.4500,172100
2005-12-08,26.4500,26.5500,26.1900,26.4000,196800
2005-12-07,26.6700,26.8000,26.4000,26.4400,185400
2005-12-06,26.5800,26.8300,26.5600,26.6000,162100
2005-12-05,26.8000,26.8400,26.3500,26.5800,239600
2005-12-02,26.7800,26.8300,26.5500,26.7900,130100
2005-12-01,26.6000,26.9000,26.6000,26.7900,173300
2005-11-29,26.6600,27.0500,26.6500,26.6500,130600
2005-11-28,27.1000,27.2000,26.6900,26.6900,214800
2005-11-25,26.8800,27.1400,26.8700,27.1200,105200
2005-11-23,26.7500,26.9700,26.5900,26.8600,226400
2005-11-22,26.5500,26.8200,26.5400,26.7800,492300
2005-11-21,26.4500,26.8000,26.4500,26.7700,386500
2005-11-18,26.3100,26.5200,26.1800,26.4100,391600
2005-11-17,26.3500,26.5100,26.0500,26.1700,459800
2005-11-16,26.3700,26.4100,26.1500,26.3000,408500
2005-11-15,26.4700,26.4900,26.2600,26.3700,531700
2005-11-14,26.3500,26.5200,26.1100,26.5200,538200
2005-11-11,26.2500,26.3000,26.0000,26.2200,525100
2005-11-10,26.3300,26.4000,26.0000,26.2000,392400
2005-11-09,26.0700,26.4300,25.8500,26.3200,491600
2005-11-08,26.3000,26.4200,25.9600,26.0100,231400
2005-11-07,26.4100,26.6800,26.1700,26.2800,321900
2005-11-04,26.4700,26.7000,26.3600,26.4200,414400
2005-11-03,26.4000,26.8100,26.3800,26.4700,389400
2005-11-02,26.0500,26.3600,25.9500,26.3600,249500
2005-11-01,26.2800,26.2800,25.9200,26.0300,263800
2005-10-28,25.9300,26.2500,25.9200,26.1800,292000
2005-10-27,26.2000,26.2000,25.8700,25.8900,392700
2005-10-26,26.2800,26.2800,25.9100,26.0700,497100
2005-10-25,26.2000,26.5100,26.1100,26.3300,420100
2005-10-24,25.7800,26.3000,25.7610,26.2000,328500
2005-10-21,26.0300,26.1500,25.7600,25.7900,366000
2005-10-20,26.1800,26.4400,25.7500,26.0300,236200
2005-10-19,25.8800,26.2900,25.5500,26.2500,442400
2005-10-18,26.3400,26.4200,25.8900,25.8900,255700
2005-10-17,26.2200,26.4700,26.0100,26.3600,323600
2005-10-14,26.3700,26.3700,25.9200,26.2100,330300
2005-10-13,26.6300,26.7000,25.0000,26.2100,584900
2005-10-12,27.0100,27.1900,26.4500,26.7200,415600
2005-10-11,27.3800,27.4600,26.9000,27.0000,503600
2005-10-10,28.0400,28.0700,27.3500,27.3800,297700
2005-10-07,27.6300,28.1100,27.6300,28.0300,430700
2005-10-06,27.7800,28.3500,27.2600,27.4800,1008700
2005-10-05,28.2500,28.4000,27.7600,27.7700,429100
2005-10-04,28.3800,28.6200,28.1600,28.2300,303600
2005-10-03,28.2600,28.4400,28.2600,28.3600,369000
2005-09-29,28.3900,28.5600,28.0900,28.5300,265600
2005-09-28,28.6100,28.7000,28.3200,28.3900,177700
2005-09-23,28.2400,28.5400,28.1800,28.4700,229500
2005-09-22,28.7100,28.7400,28.1620,28.2300,311700
2005-09-21,28.9600,29.1300,28.5100,28.6100,247400
2005-09-20,29.0000,29.0800,28.8300,28.9500,216400
2005-09-16,29.2000,29.3000,29.0200,29.2400,345800
2005-09-15,29.0600,29.2400,28.9700,29.0500,516200
2005-09-14,29.0800,29.1900,28.9100,29.0500,367800
2005-09-13,29.4300,29.4500,29.0600,29.0900,230600
2005-09-12,29.5200,29.5300,29.1800,29.3700,290900
2005-09-08,29.6200,29.6200,29.3600,29.4400,341800
2005-09-07,29.6500,29.7400,29.4400,29.5900,280000
2005-09-06,29.5300,29.7300,29.4300,29.5700,209400
2005-09-02,29.5600,29.5600,29.2300,29.3800,251700
2005-09-01,29.5900,29.6700,29.2600,29.5600,362400
2005-08-31,28.9800,29.6000,28.9000,29.5900,408800
2005-08-30,28.9000,29.0600,28.7200,28.8800,288400
2005-08-29,28.9100,28.9400,28.6700,28.8500,262300
2005-08-26,28.8900,29.0700,28.8400,28.9200,380700
2005-08-25,28.5200,28.8500,28.5200,28.8000,192100
2005-08-24,28.5000,28.9400,28.4500,28.4600,281500
2005-08-23,28.6000,28.6700,28.4400,28.5500,224200
2005-08-22,28.7700,29.1300,28.7300,29.0600,362600
2005-08-19,28.6800,28.8300,28.4800,28.6700,262700
2005-08-18,28.7000,28.9100,28.5000,28.6800,349000
2005-08-17,29.1800,29.1800,28.7100,28.7200,336900
2005-08-16,29.2500,29.4200,29.1100,29.1700,225200
2005-08-15,29.4500,29.6600,29.3400,29.3500,210200
2005-08-12,29.2500,29.5500,29.2100,29.4500,206800
2005-08-11,29.1900,29.4900,29.0500,29.2300,243300
2005-08-10,28.9400,29.4900,28.8500,29.1500,337600
2005-08-09,29.1500,29.1500,28.5000,28.7600,562700
2005-08-08,28.8400,29.1600,28.2500,28.2600,495700
2005-08-05,29.3200,29.3200,28.6600,28.8500,182600
2005-08-04,29.5300,29.5500,29.1700,29.2700,215200
2005-08-03,29.7600,29.9700,29.4500,29.6600,186600
2005-08-02,29.1600,29.7750,29.1600,29.7600,197500
2005-08-01,29.2700,29.4700,29.0800,29.0900,212700
2005-07-29,29.3100,29.4600,29.1600,29.1600,207700
2005-07-28,29.0000,29.5900,29.0000,29.5000,162100
2005-07-27,29.0900,29.1600,28.9300,29.0000,193100
2005-07-26,29.0600,29.1100,28.9100,29.0300,160500
2005-07-25,28.8600,29.0700,28.8300,28.9800,193800
2005-07-22,28.6000,28.8400,28.6000,28.8300,186000
2005-07-21,28.9700,28.9700,28.5200,28.6000,125300
2005-07-20,28.8500,29.0000,28.7000,28.9400,99900
2005-07-19,29.0800,29.0800,28.8000,28.9500,245400
2005-07-18,28.9400,29.0300,28.7900,28.9500,171200
2005-07-15,28.8700,29.0100,28.7500,28.9000,160100
2005-07-14,29.3900,29.4200,28.8400,28.8700,175100
2005-07-13,29.2600,29.3200,29.0900,29.2100,152400
2005-07-12,29.0500,29.3600,28.7600,29.2500,374800
2005-07-11,29.4200,29.4600,29.0100,29.0500,328900
2005-07-08,29.4100,29.4800,29.1800,29.4200,233000
2005-07-07,28.8000,29.3600,28.6600,29.3500,331400
2005-07-06,29.1800,29.1800,28.9000,28.9300,262400
2005-07-05,29.1000,29.1800,29.0000,29.1200,155900
2005-07-01,28.9000,29.1100,28.8500,29.1000,419400
2005-06-30,28.6200,28.9200,28.5600,28.8000,352100
2005-06-29,28.7500,28.8400,28.5100,28.5500,337700
2005-06-28,28.6500,28.7700,28.5700,28.7000,293900
2005-06-27,28.5000,28.6200,28.4500,28.5000,407600
2005-06-24,28.6200,28.6200,28.0300,28.5000,2486100
2005-06-23,28.6100,28.6500,28.4500,28.6200,404300
2005-06-22,28.5600,28.6300,28.4500,28.6100,372000
2005-06-21,28.6200,28.7200,28.4500,28.5000,324800
2005-06-20,28.5900,28.7200,28.5100,28.5900,387700
2005-06-17,28.8900,28.9000,28.5700,28.5800,539100
2005-06-16,28.5500,28.8700,28.4400,28.8700,263400
2005-06-15,28.7300,28.7600,28.4500,28.5500,365200
2005-06-14,28.7500,28.8700,28.6300,28.7300,209900
2005-06-13,28.4300,28.7800,28.4200,28.7500,283400
2005-06-10,28.5100,28.6000,28.2900,28.4100,156200
2005-06-09,28.2400,28.5500,28.0300,28.4800,221300
2005-06-08,28.4000,28.5500,28.1600,28.1600,215700
2005-06-07,28.3500,29.0000,28.3500,28.3500,399300
2005-06-06,28.3200,28.4700,28.0700,28.2700,391700
2005-06-03,28.4600,28.8000,28.1300,28.3400,356300
2005-06-02,28.5500,28.6200,28.4300,28.5600,247100
2005-06-01,28.2900,28.6800,28.2000,28.5300,271800
2005-05-31,27.9700,28.2900,27.9700,28.2900,367900
2005-05-27,27.7600,28.0800,27.7400,27.9700,347100
2005-05-26,27.4500,27.8500,27.4500,27.7700,171300
2005-05-25,27.4600,27.6600,27.2400,27.4500,308600
2005-05-24,27.3000,27.5600,27.2900,27.4500,372300
2005-05-23,27.5400,27.5500,27.2700,27.4300,358900
2005-05-20,27.8700,27.9800,27.6600,27.8000,468600
2005-05-19,28.0800,28.1800,27.7500,27.8400,268400
2005-05-18,27.9700,28.1100,27.7500,27.9400,305000
2005-05-17,27.6600,27.9400,27.4000,27.8700,280400
2005-05-16,26.8200,27.7200,26.7500,27.6400,471800
2005-05-13,26.9600,27.0400,26.5500,26.7400,354200
2005-05-12,27.4700,27.6000,26.8400,26.9300,358400
2005-05-11,27.2000,27.5400,27.1300,27.4700,386800
2005-05-10,27.0700,27.1500,26.7600,27.0600,371400
2005-05-09,26.8500,27.3200,26.7000,27.3200,210100
2005-05-06,26.9500,26.9900,26.7200,26.7500,181600
2005-05-05,26.8700,27.0000,26.6100,26.8000,308700
2005-05-04,26.4600,26.8100,26.3200,26.8100,327900
2005-05-03,26.4500,26.5500,26.1000,26.2900,319900
2005-05-02,26.2000,26.5000,26.1500,26.4500,329700
2005-04-29,26.0400,26.3200,25.8500,26.3000,326900
2005-04-28,26.2800,26.2800,25.8200,25.9400,426400
2005-04-27,26.3600,26.5500,25.5000,26.2700,393000
2005-04-26,26.8000,26.8000,26.2000,26.2900,394200
2005-04-25,26.9700,27.0300,26.6300,26.8500,312500
2005-04-22,26.9500,27.0900,26.5200,26.9700,533100
2005-04-21,27.0100,27.2500,26.8000,27.1000,319800
2005-04-20,27.2500,27.2700,26.7500,26.7600,353000
2005-04-19,26.9000,27.2200,26.8200,27.2100,347400
2005-04-18,26.7500,27.0400,26.4000,26.9400,394200
2005-04-15,27.0000,27.2500,26.7900,26.8500,499600
2005-04-14,27.2900,27.3900,26.9500,26.9500,353100
2005-04-13,27.5000,27.5800,27.1400,27.1900,236800
2005-04-12,27.0800,27.6800,26.9500,27.6600,378000
2005-04-11,27.4100,27.4200,27.0600,27.0800,244300
2005-04-08,27.5000,27.5400,27.1700,27.2100,227300
2005-04-07,27.3600,27.6100,27.3100,27.5000,212600
2005-04-06,27.4400,27.7500,27.3500,27.3500,265900
2005-04-05,27.3500,27.5700,27.2100,27.4400,398100
2005-04-04,26.9200,27.2400,26.7500,27.2400,266000
2005-04-01,27.1500,27.2900,26.7300,26.9300,370700
2005-03-31,27.0600,27.2600,26.8300,27.0000,362300
2005-03-30,26.8000,27.1400,26.8000,27.0900,231600
2005-03-29,27.3000,27.5400,26.8000,26.8000,433900
2005-03-28,27.1500,27.4500,27.1200,27.4000,349100
2005-03-24,27.0900,27.2900,27.0900,27.0900,226700
2005-03-23,27.0500,27.1800,26.7000,26.9900,433500
2005-03-22,27.2600,27.5800,26.8700,26.8900,303300
2005-03-21,27.6000,27.6000,27.2500,27.3700,224500
2005-03-18,27.6400,27.7000,27.2500,27.5700,646200
2005-03-17,27.6500,27.7100,27.4400,27.5800,282000
2005-03-16,27.6000,27.8458,27.4500,27.5500,311700
2005-03-14,27.8000,28.2000,27.8000,28.1200,220400
2005-03-11,28.1000,28.1000,27.6400,27.8000,282800
2005-03-10,27.9600,28.0100,27.7000,27.9600,351500
2005-03-09,28.1100,28.1900,27.8400,27.8600,401100
2005-03-08,28.1700,28.3000,28.0300,28.1100,230600
2005-03-07,28.2500,28.3800,28.0900,28.2700,392100
2005-03-04,28.0000,28.2000,27.9200,28.1000,330600
2005-03-03,27.7200,27.9400,27.6100,27.8000,299500
2005-03-02,27.7000,27.9200,27.5300,27.6600,249800
2005-03-01,27.6700,27.9300,27.5400,27.7200,281800
2005-02-28,27.8800,27.8900,27.4100,27.5700,355900
2005-02-25,27.3300,27.8900,27.3100,27.8200,326800
2005-02-24,27.4500,27.4800,27.2000,27.3200,451500
2005-02-23,27.4300,27.6300,27.2400,27.3600,675500
2005-02-22,28.4500,28.4500,27.6100,27.6200,600600
2005-02-18,28.6200,28.6200,27.9320,28.3500,480000
2005-02-17,29.1500,29.1500,28.4800,28.5200,435700
2005-02-16,28.7000,29.1200,28.5300,29.0900,716600
2005-02-15,28.8300,28.9100,28.5900,28.6300,508900
2005-02-14,28.8000,28.9100,28.7300,28.8200,445400
2005-02-11,28.6000,28.9400,28.4100,28.9300,456400
2005-02-10,28.3200,28.6200,28.3200,28.5200,378600
2005-02-09,28.8500,28.8500,28.2100,28.3100,456600
2005-02-08,28.1400,28.5500,28.0600,28.5100,370200
2005-02-07,28.5600,28.7000,28.0000,28.0900,400300
2005-02-04,28.4200,28.6500,28.3300,28.5600,402900
2005-02-03,28.2300,28.3000,27.9100,28.3000,251200
2005-02-02,27.7800,28.1900,27.7300,28.1900,420100
2005-02-01,27.2000,27.8800,27.2000,27.8800,523300
2005-01-31,27.4000,27.7000,27.3500,27.7000,262000
2005-01-28,27.3400,27.4000,27.1600,27.3000,339100
2005-01-27,27.4300,27.4900,27.1700,27.3300,279200
2005-01-26,27.0900,27.3000,26.9300,27.2800,233300
2005-01-25,27.1000,27.2000,26.8100,26.8900,361800
2005-01-24,27.0400,27.1300,26.8500,27.0000,301900
2005-01-21,26.9100,27.0500,26.7300,26.8900,305800
2005-01-20,26.9000,27.0400,26.6300,26.8700,299800
2005-01-19,27.2300,27.3300,26.9200,26.9900,301100
2005-01-18,27.0000,27.2000,26.8200,27.1900,280300
2005-01-14,26.3200,26.8500,26.3100,26.8500,380300
2005-01-13,26.4800,26.4800,26.1900,26.3300,445300
2005-01-12,26.5000,26.5000,26.1700,26.3400,303100
2005-01-11,26.1900,26.4300,25.9000,26.3600,498400
2005-01-10,26.3000,26.5300,26.0900,26.1900,355700
2005-01-07,26.6400,26.6600,26.0800,26.2600,432500
2005-01-06,26.6500,26.6500,26.3600,26.4400,412300
2005-01-05,26.8000,26.8000,26.4100,26.5000,513000
2005-01-04,26.6000,26.9100,26.5100,26.6800,492200
2005-01-03,27.4000,27.4200,26.5800,26.6100,560000
2004-12-31,27.3700,27.5300,27.2500,27.3500,180000
2004-12-30,27.4300,27.5900,27.3100,27.3100,182500
2004-12-29,27.4000,27.5000,27.2800,27.4300,243900
2004-12-28,27.0300,27.4000,27.0200,27.3800,246500
2004-12-27,27.4200,27.5000,27.0200,27.0200,234000
2004-12-23,27.1500,27.5900,27.0900,27.3500,274900
2004-12-22,27.2500,27.5000,27.1500,27.1500,221000
2004-12-21,26.9900,27.3900,26.9900,27.3000,279000
2004-12-20,27.0500,27.1400,26.8700,26.9500,246900
2004-12-17,26.8000,27.0700,26.7500,27.0000,433800
2004-12-16,27.0600,27.0600,26.8000,26.8800,277500
2004-12-15,27.2000,27.2000,26.8700,27.0400,321000
2004-12-14,26.9500,27.1500,26.8200,26.9700,294400
2004-12-13,27.0000,27.0900,26.6000,26.9900,455200
2004-12-10,26.8000,26.9900,26.6600,26.8700,258300
2004-12-09,26.8900,26.9800,26.6500,26.8300,684800
2004-12-08,26.7000,26.9100,26.6300,26.8800,427000
2004-12-07,26.9100,26.9800,26.6500,26.8100,715500
2004-12-06,26.4900,26.8000,26.2600,26.7100,357000
2004-12-03,26.5100,26.5300,26.2600,26.4900,319300
2004-12-02,26.6500,26.8000,26.4100,26.6500,403000
2004-12-01,26.9000,26.9000,26.5300,26.9000,360000
2004-11-30,26.8500,27.0600,26.7700,26.9900,295300
2004-11-29,26.9500,26.9700,26.6400,26.8400,413600
2004-11-26,26.9200,27.0500,26.8100,26.8300,105100
2004-11-24,26.8800,26.9800,26.7000,26.8900,232300
2004-11-23,26.2300,26.8000,26.1300,26.8000,704800
2004-11-22,26.0900,26.2700,25.9900,26.0500,615500
2004-11-19,26.5900,26.5900,26.2100,26.2300,390600
2004-11-18,26.5400,26.5900,26.3600,26.4900,317200
2004-11-17,26.3200,26.7000,26.2300,26.4400,487100
2004-11-16,26.7500,26.7500,26.1900,26.2200,448900
2004-11-15,26.7400,26.7400,26.4900,26.7000,408100
2004-11-12,26.3500,26.7400,26.2000,26.7400,299400
2004-11-11,26.3900,26.4300,26.0500,26.3700,414300
2004-11-10,26.3000,26.6000,26.1500,26.3900,521800
2004-11-09,25.8100,26.1000,25.8000,26.0300,252900
2004-11-08,26.0000,26.1000,25.8100,25.8100,381800
2004-11-05,26.3200,26.3900,25.9100,26.0100,387400
2004-11-04,25.8400,26.2200,25.7500,26.2200,434100
2004-11-03,25.5700,25.9300,25.4600,25.8300,412100
2004-11-02,25.6000,25.8000,25.1500,25.3700,449000
2004-11-01,25.8100,25.8100,25.3100,25.6300,629600
2004-10-29,25.6500,25.8100,25.4200,25.8100,939900
2004-10-28,25.3400,25.7500,25.2500,25.7500,807800
2004-10-27,25.1800,25.3400,25.1200,25.3400,556500
2004-10-26,25.2000,25.2800,25.0500,25.2800,618800
2004-10-25,25.3000,25.3400,25.0500,25.2000,759900
2004-10-22,25.0100,25.4000,25.0000,25.4000,5073600
2004-10-21,25.0100,25.3600,24.9300,25.2000,574600
2004-10-20,24.9500,25.2100,24.9000,25.0700,520500
2004-10-19,25.0000,25.2100,24.9700,25.0000,503300
2004-10-18,25.1400,25.2600,24.8100,24.8500,503800
2004-10-15,25.1800,25.3600,24.6000,25.1400,635200
2004-10-14,25.2600,25.4500,25.1600,25.1800,180200
2004-10-13,25.9000,25.9000,25.2400,25.2600,256100
2004-10-12,25.6200,25.8500,25.5100,25.8000,218300
2004-10-11,25.4600,25.6000,25.4000,25.5900,173200
2004-10-08,25.4700,25.6200,25.4400,25.4800,181900
2004-10-07,25.8000,25.8000,25.4400,25.4400,261600
2004-10-06,25.5600,25.8000,25.4600,25.8000,244600
2004-10-05,25.5900,25.6000,25.4000,25.5400,252900
2004-10-04,25.7400,25.7400,25.4800,25.5200,304300
2004-10-01,25.2500,25.5900,25.2500,25.5800,264600
2004-09-30,25.1200,25.2000,25.0400,25.1900,208400
2004-09-29,25.1000,25.2000,25.0100,25.1200,183900
2004-09-28,25.0000,25.2200,24.9300,25.0000,340000
2004-09-27,24.9700,25.0500,24.8100,24.8800,206500
2004-09-24,24.8400,25.0000,24.7000,24.8800,229900
2004-09-23,25.0500,25.2000,24.7700,24.8300,365900
2004-09-22,25.7000,25.7000,24.9100,25.0000,504800
2004-09-21,25.5800,25.6300,25.4600,25.4800,236100
2004-09-20,25.8100,25.8100,25.5100,25.5100,227800
2004-09-17,25.8000,25.8000,25.4900,25.7600,367900
2004-09-16,25.3800,25.6300,25.3500,25.6300,233100
2004-09-15,25.4000,25.5000,25.2500,25.4500,221200
2004-09-14,25.6300,25.6600,25.3500,25.3900,278400
2004-09-13,25.7600,25.8300,25.5900,25.6300,243800
2004-09-10,25.7300,25.8700,25.5300,25.8600,215100
2004-09-09,25.6400,25.7400,25.5700,25.6900,221400
2004-09-08,25.6000,25.6400,25.4300,25.5900,301300
2004-09-07,25.5000,25.6500,25.2800,25.6400,198300
2004-09-03,25.4000,25.4900,25.1000,25.2500,132900
2004-09-02,25.3000,25.4900,25.1300,25.4000,165300
2004-09-01,25.2500,25.5000,25.1700,25.5000,276700
2004-08-31,24.8500,25.2900,24.7300,25.2900,315400
2004-08-30,24.7000,24.7700,24.6500,24.7200,239400
2004-08-27,24.8500,24.8800,24.7700,24.7800,171100
2004-08-26,24.9000,24.9000,24.6800,24.8000,215600
2004-08-25,24.6000,24.8900,24.5700,24.8200,268600
2004-08-24,24.7100,24.7800,24.4500,24.6700,459800
2004-08-23,24.7500,24.8700,24.5700,24.6100,621600
2004-08-20,25.2500,25.3000,25.0300,25.1500,518100
2004-08-19,25.4000,25.4000,25.1800,25.2500,231700
2004-08-18,25.0600,25.4300,25.0100,25.4000,272800
2004-08-17,25.5000,25.5500,25.1300,25.1600,194900
2004-08-16,25.0500,25.4700,25.0500,25.4700,240900
2004-08-13,25.0700,25.2200,24.9300,24.9500,118300
2004-08-12,25.2500,25.2500,24.9100,24.9300,205600
2004-08-11,25.2300,25.4800,24.9100,25.3200,296800
2004-08-10,24.8500,25.2800,24.7900,25.2800,225700
2004-08-09,24.8500,25.0400,24.7000,24.7000,243100
2004-08-06,24.8000,25.1400,24.6900,24.6900,358400
2004-08-05,25.3300,25.3300,24.8000,24.8000,259700
2004-08-04,25.1000,25.4800,25.0000,25.4000,304100
2004-08-03,25.2100,25.3100,25.1000,25.2000,308100
2004-08-02,25.1500,25.3000,24.8700,25.2500,322600
2004-07-29,25.0800,25.1500,24.8900,25.0300,492300
2004-07-28,24.8000,24.9000,24.4000,24.8300,354600
2004-07-27,24.6900,24.8900,24.6900,24.7500,347400
2004-07-26,24.8500,24.9000,24.5100,24.6600,433500
2004-07-23,24.9500,25.0000,24.8000,24.8500,352600
2004-07-22,25.1800,25.2500,24.8500,24.9000,349300
2004-07-21,25.3400,25.4400,25.1600,25.1900,666800
2004-07-20,25.3800,25.4300,25.2500,25.3400,453900
2004-07-19,25.2300,25.4000,25.0000,25.3800,509800
2004-07-16,25.2800,25.3800,25.1100,25.3800,562000
2004-07-15,24.9800,25.3500,24.9000,25.2800,1129900
2004-07-14,24.7400,25.0400,24.6700,24.9800,3626200
2004-07-13,25.1400,25.1500,24.7000,24.9100,679000
2004-07-12,25.2200,25.3400,25.0800,25.1400,355800
2004-07-09,25.3000,25.3000,25.0000,25.2200,440400
2004-07-08,25.5500,25.7000,25.0900,25.1800,514800
2004-07-07,25.9800,26.1800,25.4100,25.5000,769800
2004-07-06,25.4000,25.8600,25.3500,25.8000,395800
2004-07-02,25.3900,25.6000,25.3200,25.3200,232800
2004-07-01,25.5800,25.7000,25.1900,25.2400,210100
2004-06-30,25.2500,25.6000,25.2500,25.6000,243300
2004-06-29,25.1500,25.4600,25.0200,25.2500,320100
2004-06-28,25.2400,25.2400,24.9400,25.1100,283100
2004-06-25,25.0500,25.2000,24.9000,25.2000,353700
2004-06-24,24.9000,25.0900,24.8300,24.9500,187700
2004-06-23,24.7500,24.8200,24.6000,24.8100,326300
2004-06-22,24.6100,24.8700,24.5100,24.7500,443100
2004-06-21,24.5700,24.7200,24.4000,24.6100,465400
2004-06-18,24.5500,24.5500,24.2000,24.4200,825400
2004-06-17,25.0000,25.0000,24.1000,24.5400,1284600
2004-06-16,25.0000,25.1700,24.9200,25.0000,168500
2004-06-14,24.8000,24.8800,24.6700,24.6900,223300
2004-06-10,24.6000,24.8600,24.5500,24.8500,209500
2004-06-09,24.7500,24.9500,24.5000,24.5000,159400
2004-06-08,24.7500,25.1000,24.6000,24.7100,99500
2004-06-07,24.6300,24.8200,24.4600,24.8200,142300
2004-06-04,24.5500,24.7900,24.3200,24.3800,142900
2004-06-03,24.7400,24.8000,24.4500,24.4500,101400
2004-06-02,24.7000,24.8800,24.6700,24.6900,103700
2004-06-01,24.7900,24.9600,24.6500,24.7000,180600
2004-05-28,24.6000,24.8100,24.5100,24.7900,164000
2004-05-27,24.5700,24.7500,24.5000,24.6700,144500
2004-05-26,24.6300,24.7000,24.4200,24.6200,129000
2004-05-25,24.1000,24.6800,24.0500,24.6400,202100
2004-05-24,23.9500,24.1800,23.9000,24.1800,176000
2004-05-21,23.7500,23.9300,23.6800,23.8000,546700
2004-05-20,24.0000,24.1100,23.8000,24.0400,561100
2004-05-19,24.1000,24.2300,23.8000,23.8300,221800
2004-05-18,23.7500,23.8500,23.7000,23.8500,117300
2004-05-17,23.7500,23.9200,23.6100,23.7100,181600
2004-05-13,24.0500,24.1500,23.8700,23.9500,162700
2004-05-12,23.8800,24.0400,23.6000,23.9900,185000
2004-05-11,23.9000,23.9500,23.7800,23.8900,141300
2004-05-10,24.0800,24.0900,23.4000,23.6800,303500
2004-05-07,24.8900,24.9500,24.1200,24.1200,185000
2004-05-06,24.8500,25.0200,24.6400,24.8600,150700
2004-05-05,24.9000,25.1000,24.8700,25.0500,140100
2004-05-04,24.8500,25.1000,24.7200,24.9600,125300
2004-05-03,24.7300,24.9300,24.5900,24.8900,240900
2004-04-29,24.9500,25.2000,24.6000,24.7000,189400
2004-04-28,25.0800,25.0800,24.8200,24.9100,157800
2004-04-27,25.0700,25.2000,24.9000,25.2000,195800
2004-04-26,25.1200,25.2700,25.0000,25.0700,158400
2004-04-23,25.0700,25.2000,25.0000,25.1200,118300
2004-04-22,24.7600,25.1700,24.7500,25.1200,183100
2004-04-21,24.5200,24.7700,24.1000,24.7500,147100
2004-04-20,24.9000,25.0500,24.5600,24.5600,132400
2004-04-19,25.0000,25.0300,24.8500,24.8700,140300
2004-04-16,24.9900,25.0700,24.8000,25.0500,117500
2004-04-15,24.7600,24.9100,24.7200,24.8700,191300
2004-04-14,25.0100,25.0100,24.6100,24.7600,207200
2004-04-13,25.4700,25.4800,24.9100,25.0500,189600
2004-04-12,25.5500,25.7600,25.3500,25.4700,133300
2004-04-08,25.9100,25.9100,25.5300,25.5400,139400
2004-04-07,25.9500,26.0600,25.7900,25.7900,196900
2004-04-06,25.9500,26.1000,25.9300,25.9500,225600
2004-04-05,26.1500,26.1600,25.9600,26.0500,304800
2004-04-02,26.0000,26.0900,25.8700,26.0500,293400
2004-04-01,25.6000,25.9600,25.5500,25.9600,275900
2004-03-31,25.5000,25.6200,25.3500,25.5700,203200
2004-03-30,25.2300,25.6400,25.2300,25.5500,255900
2004-03-29,25.1900,25.4300,25.0400,25.4300,243900
2004-03-26,25.1200,25.2400,25.0500,25.1400,147700
2004-03-25,25.1500,25.3800,25.0700,25.2500,165100
2004-03-24,25.4000,25.4700,25.1800,25.1800,193800
2004-03-23,25.4500,25.6400,25.3800,25.4000,222600
2004-03-22,25.8500,25.8700,25.3600,25.4900,318000
2004-03-19,26.4500,26.4500,25.8000,25.9800,317200
2004-03-18,26.2000,26.2100,25.9100,26.2000,189700
2004-03-17,26.0800,26.2600,26.0500,26.2200,174000
2004-03-16,26.1800,26.2000,25.9000,25.9600,226000
2004-03-15,26.4400,26.4400,25.9500,26.0300,274900
2004-03-12,26.0000,26.4400,26.0000,26.4400,169600
2004-03-11,26.3000,26.5200,25.9000,25.9400,166400
2004-03-10,26.6900,26.8200,26.2400,26.3000,177000
2004-03-09,26.8100,26.8100,26.5000,26.5600,177000
2004-03-08,26.9800,26.9800,26.6800,26.6900,162200
2004-03-05,26.7000,26.9900,26.6900,26.8600,195400
2004-03-04,26.5900,26.7500,26.5300,26.7500,151200
2004-03-03,26.7000,27.0000,26.4600,26.6100,188900
2004-03-02,26.6800,26.7500,26.5900,26.6500,180400
2004-03-01,26.4900,26.6800,26.3900,26.6800,200400
2004-02-27,26.1600,26.5000,26.1500,26.3500,177800
2004-02-26,26.3200,26.3200,26.1200,26.1800,149400
2004-02-25,26.0200,26.3300,25.9900,26.3300,163100
2004-02-24,26.0900,26.2600,25.9100,26.1100,224300
2004-02-23,26.1500,26.2500,26.0000,26.0900,271200
2004-02-20,26.5300,26.5500,26.2000,26.4000,223800
2004-02-19,26.5200,26.7000,26.4100,26.4600,258900
2004-02-18,26.3300,26.5200,26.2400,26.5200,358200
2004-02-17,26.1200,26.4400,26.0400,26.4400,285400
2004-02-12,26.0000,26.2900,25.9800,26.2500,302600
2004-02-11,26.0100,26.3400,26.0100,26.1600,263500
2004-02-09,25.2400,25.5800,25.1000,25.5800,247900
2004-02-06,25.0500,25.3000,24.8500,25.2400,181800
2004-02-05,24.9500,25.1500,24.8000,24.8700,219000
2004-02-04,25.4000,25.4000,24.8200,24.9200,289500
2004-02-03,25.4800,25.5200,25.4000,25.4300,177300
2004-02-02,25.5500,25.5800,25.2800,25.4600,129700
2004-01-30,25.6600,25.7400,25.4100,25.6000,143300
2004-01-29,25.6000,25.8200,25.5700,25.6600,323900
2004-01-28,25.5100,25.9600,25.4700,25.6200,415800
2004-01-27,25.6000,25.6200,25.3700,25.5100,223700
2004-01-26,25.4600,25.5900,25.2500,25.5900,208600
2004-01-23,25.2500,25.4600,25.2000,25.4600,261700
2004-01-22,25.3100,25.4000,25.2000,25.2300,266100
2004-01-21,25.0800,25.3000,25.0000,25.3000,406300
2004-01-20,24.6900,25.1300,24.6400,24.9800,333100
2004-01-16,24.8600,24.8700,24.5900,24.5900,185500
2004-01-15,24.7500,24.8500,24.6700,24.7600,180600
2004-01-14,24.6800,24.8500,24.6200,24.8500,240500
2004-01-13,24.7900,24.7900,24.6000,24.6200,266800
2004-01-12,24.6500,24.7800,24.5800,24.7500,221900
2004-01-09,24.5700,24.7600,24.5200,24.5500,214100
2004-01-08,24.5000,24.6900,24.4200,24.6700,167100
2004-01-07,24.3300,24.5000,24.3200,24.4700,152300
2004-01-06,24.5000,24.6600,24.3000,24.3200,231900
2004-01-05,24.7300,24.8900,24.4200,24.5100,160900
2004-01-02,24.5500,24.8400,24.5500,24.7300,168500
2003-12-31,24.9100,24.9900,24.3000,24.3000,161000
2003-12-30,24.8500,25.0000,24.8000,24.9900,95100
2003-12-29,24.7700,25.0000,24.7700,24.9100,134900
2003-12-26,24.7500,24.8800,24.7400,24.8100,54300
2003-12-24,24.7400,24.8400,24.6000,24.6600,100100
2003-12-23,24.2800,24.7400,24.2800,24.7300,268700
2003-12-22,24.2300,24.4300,23.9200,24.2800,449000
2003-12-19,24.3400,24.4800,24.1000,24.1500,461000
2003-12-18,24.3500,24.5000,24.3200,24.3400,280100
2003-12-17,24.5100,24.5900,24.3500,24.4500,234600
2003-12-16,24.3000,24.6200,24.2900,24.6000,228600
2003-12-15,24.8200,24.8500,24.3800,24.3800,243700
2003-12-12,24.4800,24.5800,24.4200,24.5800,226500
2003-12-11,24.4800,24.7000,24.3200,24.4800,228600
2003-12-10,24.5800,24.6200,24.3700,24.3800,164400
2003-12-09,24.8900,24.8900,24.5300,24.5800,299700
2003-12-08,24.6500,24.8500,24.6200,24.8100,152600
2003-12-05,24.5000,24.7300,24.5000,24.5900,177900
2003-12-04,24.4700,24.6500,24.4100,24.5900,165500
2003-12-03,24.8600,24.8600,24.4400,24.4500,143500
2003-12-02,24.8000,24.9200,24.7100,24.8600,144700
2003-12-01,24.7500,24.8200,24.6600,24.7600,210300
2003-11-28,24.5500,24.7800,24.5000,24.6500,79500
2003-11-26,24.8000,24.8500,24.6200,24.7000,113300
2003-11-25,24.6200,24.7900,24.6000,24.7500,151200
2003-11-24,24.4300,24.7700,24.4300,24.7700,179300
2003-11-21,24.3500,24.4200,24.2900,24.3500,158600
2003-11-20,24.5000,24.6200,24.3100,24.4300,1352100
2003-11-18,24.6900,24.7800,24.3900,24.3900,143100
2003-11-17,24.6500,24.7400,24.3700,24.7000,171700
2003-11-14,24.8700,24.8900,24.6300,24.6800,164300
2003-11-13,24.5900,24.7700,24.5200,24.7100,175600
2003-11-12,24.4000,24.7100,24.3600,24.5900,215800
2003-11-11,24.5500,24.5700,24.3000,24.3100,114200
2003-11-10,24.4100,24.5900,24.2700,24.3000,179600
2003-11-07,24.5000,24.6500,24.4000,24.4300,153700
2003-11-06,24.5500,24.5500,24.4300,24.4400,146000
2003-11-05,24.6500,24.7000,24.3900,24.4800,187900
2003-11-04,24.6800,24.6800,24.4200,24.5600,164100
2003-11-03,24.5500,24.7000,24.4000,24.6800,292100
2003-10-31,24.6000,24.7300,24.4100,24.5000,224700
2003-10-30,24.9000,24.9300,24.5000,24.5000,173500
2003-10-29,24.8500,24.9500,24.7100,24.7600,131600
2003-10-28,24.5000,24.7700,24.5000,24.7700,166000
2003-10-27,24.3000,24.5000,24.3000,24.5000,130100
2003-10-24,24.4800,24.5200,24.2500,24.2500,137200
2003-10-23,24.5000,24.6000,24.3600,24.4200,133700
2003-10-22,24.6600,24.8000,24.5000,24.5000,189200
2003-10-21,24.7900,24.8900,24.6500,24.6900,159900
2003-10-20,24.6000,24.7700,24.6000,24.7100,136900
2003-10-17,24.7900,24.8000,24.5500,24.6500,184400
2003-10-16,24.6500,24.7300,24.4500,24.6900,153500
2003-10-15,24.7700,24.8000,24.5100,24.5600,145800
2003-10-14,24.5900,24.7800,24.5900,24.7700,109100
2003-10-13,24.3800,24.7000,24.3800,24.5900,124300
2003-10-10,24.6800,24.7100,24.3100,24.4800,191400
2003-10-09,24.4600,24.6300,24.3600,24.5300,186700
2003-10-08,24.8000,24.8000,24.2100,24.3300,115500
2003-10-07,24.7300,24.8000,24.5000,24.8000,105300
2003-10-06,24.8300,24.8320,24.5900,24.8300,138700
2003-10-03,24.6000,24.8000,24.4100,24.7000,173000
2003-10-02,24.4000,24.5200,24.2700,24.5200,101200
2003-10-01,24.0800,24.3900,24.0500,24.3600,175500
2003-09-30,24.0500,24.2600,23.9300,23.9400,182800
2003-09-29,23.8200,24.2500,23.8200,24.0900,206900
2003-09-26,24.0900,24.1400,23.8100,23.8200,167600
2003-09-25,24.1000,24.3800,23.9700,23.9700,228900
2003-09-24,24.5000,24.5800,24.1000,24.1000,177800
2003-09-23,24.1800,24.3800,24.0600,24.3800,218300
2003-09-22,24.2400,24.2900,24.0200,24.0800,195100
2003-09-19,24.0700,24.2900,24.0500,24.2500,197500
2003-09-18,24.1500,24.3300,24.0600,24.0600,170000
2003-09-17,24.3500,24.5000,24.1100,24.1200,116600
2003-09-16,24.2500,24.4000,24.2500,24.3500,100200
2003-09-15,24.4000,24.4800,24.2500,24.2600,117300
2003-09-12,24.4000,24.5400,24.3200,24.4000,105800
2003-09-11,24.3600,24.5000,24.2900,24.4500,108700
2003-09-10,24.5300,24.6000,24.3100,24.3600,108400
2003-09-09,24.7500,24.8000,24.5000,24.6300,161300
2003-09-08,24.5000,24.7300,24.4400,24.7200,131600
2003-09-05,24.4300,24.7100,24.3500,24.4500,149900
2003-09-04,24.6500,24.6500,24.3300,24.5300,194300
2003-09-03,24.9800,24.9800,24.4500,24.6000,203200
2003-09-02,24.3500,24.9700,24.2300,24.9700,166900
2003-08-29,24.6500,24.6600,24.1700,24.3500,96800
2003-08-28,24.6500,24.6900,24.3000,24.6500,208400
2003-08-27,24.4500,24.6600,24.3500,24.5600,143000
2003-08-26,24.4000,24.5200,24.1200,24.4500,243400
2003-08-25,24.3500,24.5400,24.2300,24.5000,182800
2003-08-22,24.5100,24.7300,24.1900,24.3500,256900
2003-08-21,24.4300,24.7000,24.4200,24.6700,316900
2003-08-20,24.3000,24.8900,24.2600,24.7900,430000
2003-08-19,24.2600,24.3400,24.1800,24.3100,179000
2003-08-18,24.2000,24.3400,24.1400,24.2600,204400
2003-08-15,24.0400,24.2400,24.0100,24.1100,116500
2003-08-13,24.1000,24.2700,24.0100,24.1500,109400
2003-08-12,23.9900,24.2500,23.8900,24.2300,118000
2003-08-11,23.6000,24.0000,23.5700,23.9900,143100
2003-08-08,23.5700,23.7700,23.3500,23.5600,170400
2003-08-07,23.3100,23.6700,23.2400,23.5900,147500
2003-08-06,23.2800,23.4900,23.1500,23.2000,126700
2003-08-05,23.7200,23.8200,23.0000,23.2800,263800
2003-08-04,24.1200,24.1200,23.5500,23.8000,166400
2003-08-01,24.4900,24.4900,24.0100,24.0200,109900
2003-07-31,24.5100,24.6800,24.3100,24.3700,108600
2003-07-30,24.4800,24.5800,24.0600,24.5300,124000
2003-07-29,24.2000,24.4000,24.1000,24.3800,151200
2003-07-28,24.5000,24.5300,24.1300,24.1500,150200
2003-07-25,24.5000,24.5500,24.2100,24.4100,95400
2003-07-24,24.4500,24.6000,24.2300,24.3800,132000
2003-07-23,24.3500,24.4200,24.1200,24.3500,115500
2003-07-22,24.2500,24.4100,24.1400,24.2700,183200
2003-07-21,24.5800,24.5900,24.0500,24.1000,164400
2003-07-18,24.3000,24.5500,24.1800,24.5100,170300
2003-07-17,24.4500,24.4900,24.0700,24.1000,154500
2003-07-16,24.5000,24.6300,24.2700,24.3400,145400
2003-07-15,24.7800,24.9200,24.3900,24.5000,132400
2003-07-14,24.9300,24.9900,24.7900,24.8800,185700
2003-07-11,24.7000,24.8200,24.6000,24.7900,155600
2003-07-10,24.9800,24.9800,24.4900,24.6000,224200
2003-07-09,24.7500,25.5000,24.5000,24.8800,248400
2003-07-08,25.0900,25.0900,24.4500,24.6500,250200
2003-07-07,25.1000,25.1400,24.8000,25.0000,160400
2003-07-03,25.0600,25.0600,24.8600,24.8800,78400
2003-07-02,24.9500,25.0800,24.7900,25.0700,213700
2003-07-01,24.9000,24.9000,24.5200,24.7500,202300
2003-06-27,24.5000,24.6200,24.2800,24.5900,219500
2003-06-26,24.0000,24.4200,23.6000,24.3000,317500
2003-06-25,25.1500,25.1500,24.3500,24.4000,299200
2003-06-23,25.1700,25.2000,25.0000,25.1100,456700
2003-06-20,25.2800,25.2800,25.1000,25.2200,337300
2003-06-19,25.1500,25.2700,25.0100,25.2500,414300
2003-06-18,25.1500,25.1800,25.0000,25.1500,1338100
2003-06-17,25.4800,25.4900,25.1100,25.3100,118300
2003-06-16,24.9400,25.3400,24.9200,25.2300,148900
2003-06-13,25.4600,25.4600,24.9100,24.9100,244600
2003-06-12,25.4500,25.5000,25.3200,25.4500,144400
2003-06-11,25.2800,25.4900,25.2100,25.4500,160500
2003-06-10,25.1500,25.2400,25.1000,25.2400,133700
2003-06-09,25.0000,25.2000,24.9500,25.1300,133700
2003-06-06,25.1500,25.3300,24.9000,24.9500,135400
2003-06-04,24.8000,25.2000,24.7200,25.0000,133500
2003-06-03,24.7400,24.8500,24.5000,24.8000,151700
2003-06-02,24.6500,24.8400,24.5100,24.7700,194600
2003-05-30,24.6500,24.7800,24.5500,24.7500,159600
2003-05-29,24.6600,24.7600,24.3400,24.5800,153300
2003-05-28,24.8800,24.9300,24.6100,24.7600,94600
2003-05-27,24.2600,24.9800,24.2600,24.8500,390700
2003-05-23,23.4400,24.3800,23.3600,24.2600,253000
2003-05-22,23.5200,23.5900,23.3700,23.5000,194900
2003-05-21,23.5500,23.7000,23.4700,23.7000,174200
2003-05-20,23.2500,23.6200,23.2000,23.5500,170900
2003-05-19,23.0000,23.4500,22.9900,23.2200,203100
2003-05-16,23.4800,23.9200,22.7000,22.7000,267200
2003-05-15,23.3700,23.6900,23.2900,23.5400,176800
2003-05-14,23.3000,23.4500,23.1200,23.1700,191200
2003-05-13,23.4000,23.4900,23.2200,23.2900,133300
2003-05-12,23.4400,23.5000,23.2700,23.4200,146100
2003-05-09,23.2400,23.4900,23.1600,23.4400,108900
2003-05-08,23.0200,23.2300,22.9350,23.1300,138300
2003-05-07,22.9600,23.1000,22.9600,22.9900,92500
2003-05-06,23.1000,23.1000,22.9200,23.0600,158900
2003-05-05,23.0100,23.2400,22.9300,22.9500,118600
2003-05-02,22.7500,23.0800,22.7000,23.0000,94400
2003-05-01,22.7800,22.7800,22.3700,22.6000,120400
2003-04-30,22.7000,22.8400,22.6600,22.7800,152800
2003-04-29,22.8000,22.9400,22.6000,22.6200,187400
2003-04-28,22.8500,22.8500,22.4700,22.7900,169900
2003-04-25,22.4300,22.4500,22.3100,22.3100,149600
2003-04-24,22.2500,22.4600,22.1500,22.3900,239200
2003-04-23,22.4300,22.4500,22.0700,22.3200,139000
2003-04-22,22.0000,22.3300,21.9000,22.1800,179100
2003-04-21,21.9000,22.0000,21.8300,22.0000,93300
2003-04-17,21.9000,22.2000,21.6500,21.9000,110100
2003-04-16,21.8800,21.8800,21.5400,21.6500,98300
2003-04-15,21.4500,21.7700,21.3200,21.6300,141200
2003-04-14,21.5400,21.6500,21.3700,21.4500,185500
2003-04-11,21.8400,21.8500,21.3500,21.5400,87400
2003-04-10,21.5300,21.7500,21.4000,21.5700,80000
2003-04-09,21.8400,22.1400,21.4100,21.5300,184100
2003-04-08,21.5000,21.9500,21.5000,21.8300,94600
2003-04-07,21.7000,22.1000,21.5100,21.6000,113900
2003-04-04,21.3800,21.6200,21.3800,21.6000,89700
2003-04-03,21.6500,21.6600,21.4000,21.4300,90100
2003-04-02,21.6500,21.6500,21.4000,21.5600,120600
2003-04-01,21.4000,21.6300,21.0500,21.6300,162000
2003-03-31,21.4000,21.4900,21.2300,21.2600,174600
2003-03-28,21.2500,21.5000,21.2000,21.3900,121900
2003-03-27,21.3800,21.4500,21.1800,21.4500,147500
2003-03-26,21.5500,21.5500,21.2500,21.2500,136800
2003-03-25,21.3800,21.6000,21.3200,21.4500,137500
2003-03-24,21.7500,21.7500,21.2500,21.3400,166100
2003-03-21,21.5000,21.9000,21.3800,21.9000,333400
2003-03-20,21.4300,21.5000,21.2600,21.5000,160000
2003-03-19,21.4000,21.4800,21.3400,21.4000,90300
2003-03-18,21.7000,21.7400,21.3800,21.4000,247000
2003-03-17,21.4000,21.6500,21.2700,21.5800,105600
2003-03-14,21.6300,21.6300,21.2500,21.4300,147000
2003-03-13,21.2000,21.4800,21.1100,21.4300,129500
2003-03-12,21.0400,21.2300,20.8500,20.9500,135800
2003-03-11,21.0000,21.5000,20.9500,20.9500,83900
2003-03-10,21.5200,21.5700,21.1200,21.1500,57900
2003-03-07,21.5400,21.6200,21.4000,21.4500,83600
2003-03-06,21.5500,21.6700,21.4100,21.5300,83200
2003-03-05,21.4500,21.6800,21.2400,21.6100,85700
2003-03-04,21.4000,21.5400,21.1000,21.4900,150300
2003-03-03,21.3300,21.6500,21.2400,21.3000,117400
2003-02-28,21.6700,21.7500,21.2500,21.2800,125800
2003-02-27,21.7500,21.9400,21.5100,21.5700,101700
2003-02-26,22.1300,22.1300,21.6500,21.6700,73100
2003-02-25,21.9300,22.2100,21.7500,22.1200,117800
2003-02-24,22.1000,22.1400,21.8000,21.8300,96700
2003-02-21,21.8500,22.2300,21.8200,22.0500,84900
2003-02-20,22.0400,22.2000,21.9300,22.1100,1279900
2003-02-19,22.1500,22.2800,22.0000,22.0200,73900
2003-02-18,22.0300,22.1700,21.8000,22.0300,85100
2003-02-14,21.4800,22.0500,21.4800,21.9500,162300
2003-02-13,21.4000,21.7100,21.2000,21.5000,108800
2003-02-12,21.1900,21.9000,21.1900,21.3000,193800
2003-02-11,21.6100,21.6500,21.0100,21.1900,130000
2003-02-10,21.3000,21.6400,21.3000,21.5000,81000
2003-02-07,21.8500,21.9300,21.2800,21.2800,79600
2003-02-06,22.1600,22.1900,21.7400,21.8400,64600
2003-02-05,22.4600,22.4600,21.8000,21.9600,71800
2003-02-04,22.0600,22.4300,22.0300,22.2600,76800
2003-02-03,22.4000,22.4700,22.1500,22.1600,118200
2003-01-31,22.0500,22.4000,22.0200,22.4000,219900
2003-01-30,21.9600,22.2600,21.9600,22.0100,129300
2003-01-29,21.9500,21.9900,21.5300,21.8700,90500
2003-01-28,21.6500,22.0300,21.4000,21.7000,168500
2003-01-27,22.0000,22.0000,21.4000,21.4000,94500
2003-01-23,21.9900,22.2900,21.9400,22.1200,133100
2003-01-22,22.2000,22.2000,21.9100,21.9300,134100
2003-01-21,22.5000,22.5000,22.0900,22.2300,94300
2003-01-17,22.8000,22.8000,22.3000,22.4100,136300
2003-01-16,22.4000,22.9700,22.4000,22.6700,160300
2003-01-15,23.3300,23.3300,22.1000,22.3600,340000
2003-01-14,23.5000,23.5500,23.2000,23.2800,102800
2003-01-13,23.5000,23.7000,23.1000,23.5600,140600
2003-01-10,23.4000,23.5800,23.3200,23.4900,124500
2003-01-09,23.8500,23.9000,23.5100,23.5500,102700
2003-01-08,23.7500,23.7700,23.4000,23.6000,101600
2003-01-07,24.3100,24.3100,23.3500,23.7400,158900
2003-01-06,23.5500,24.2400,23.5500,24.2000,127300
2003-01-03,23.5200,23.6300,23.3300,23.5000,157900
2003-01-02,23.5500,23.6400,23.3300,23.5400,81400
2002-12-31,23.4200,23.6100,23.2100,23.3200,97400
2002-12-30,23.2500,23.3200,23.0400,23.2500,117100
2002-12-27,23.5000,23.5700,23.1000,23.1100,110100
2002-12-26,23.5500,23.6600,23.5000,23.6300,40900
2002-12-24,23.6100,23.6200,23.3500,23.5000,31500
2002-12-23,23.1000,23.6300,23.0200,23.5100,85100
2002-12-20,23.7000,23.7500,23.1600,23.1600,134400
2002-12-19,23.7800,23.8100,23.4100,23.5000,70800
2002-12-18,23.6100,23.8800,23.3800,23.6300,65000
2002-12-17,23.6100,23.8000,23.4200,23.5300,65900
2002-12-16,22.8500,23.6500,22.8500,23.6100,218400
2002-12-13,23.0200,23.2000,22.7900,22.7900,126300
2002-12-12,22.9500,22.9600,22.7500,22.9400,130300
2002-12-11,22.8000,22.9000,22.8000,22.8500,135200
2002-12-10,22.7500,22.8100,22.6500,22.7700,95600
2002-12-09,22.8000,22.8300,22.5500,22.6800,87500
2002-12-06,22.7500,22.9100,22.5100,22.7500,101100
2002-12-05,23.2000,23.2000,22.7100,22.8500,102500
2002-12-04,23.0500,23.3000,22.8200,22.9500,363400
2002-12-03,22.8400,23.2100,22.6000,22.8000,176900
2002-12-02,22.4000,22.7900,22.3800,22.7900,55900
2002-11-29,22.9200,22.9200,22.3000,22.3000,56800
2002-11-27,22.3200,22.7900,22.2200,22.7900,65400
2002-11-25,22.9500,23.1500,22.6000,23.0000,84500
2002-11-22,22.3000,22.8400,22.3000,22.7700,58200
2002-11-21,21.8800,22.7400,21.8800,22.3000,96600
2002-11-20,21.8000,22.2500,21.8000,22.2200,1063800
2002-11-19,21.6000,21.9800,21.5100,21.8900,73400
2002-11-18,22.2500,22.7600,21.5400,21.5400,94400
2002-11-15,21.6700,22.4700,21.6500,22.1500,91200
2002-11-14,21.6300,21.8800,21.5100,21.8100,56600
2002-11-13,21.3000,21.8000,21.3000,21.5700,43500
2002-11-12,21.7500,21.8900,21.2700,21.3000,55300
2002-11-11,21.9000,21.9900,21.7000,21.7000,47400
2002-11-08,21.7500,22.0000,21.5500,21.9000,43100
2002-11-07,22.3000,22.3000,21.6500,21.7000,109200
2002-11-06,22.2000,22.5400,22.0300,22.4000,76300
2002-11-05,22.4500,22.4500,22.0400,22.1800,54100
2002-11-04,22.4400,22.6000,22.1100,22.3300,51200
2002-11-01,22.0500,22.4100,21.9800,22.4100,70800
2002-10-31,21.9700,22.3000,21.8400,22.0000,68700
2002-10-30,21.7500,22.0000,21.7300,21.9700,61800
2002-10-29,21.7000,21.7500,21.2700,21.7500,47300
2002-10-28,21.7500,21.8500,21.5500,21.7400,48900
2002-10-25,21.4100,21.7000,21.1500,21.6900,60500
2002-10-24,21.5900,21.6500,21.2000,21.4400,67800
2002-10-23,21.3000,21.5400,21.2000,21.4900,70100
2002-10-22,21.7600,21.7600,21.2000,21.3000,63300
2002-10-21,21.3200,21.8200,21.0400,21.7500,84400
2002-10-18,21.3900,21.6500,21.0400,21.3500,47800
2002-10-17,21.0700,21.3800,20.9300,21.2400,78700
2002-10-16,21.6500,21.7900,20.8500,20.9500,65400
2002-10-15,21.1600,21.7900,21.1600,21.7500,63300
2002-10-14,20.9200,21.3600,20.9100,21.2500,54100
2002-10-11,21.1700,21.4900,21.0100,21.0200,100800
2002-10-10,20.8500,21.4500,20.6200,21.2700,122200
2002-10-09,21.6500,21.8000,20.7000,20.7000,188200
2002-10-08,21.4500,21.8800,21.0100,21.6500,69500
2002-10-07,21.9000,21.9500,21.5000,21.5500,79300
2002-10-04,21.7400,21.8000,21.3800,21.8000,191800
2002-10-03,21.5100,21.9500,21.5100,21.6900,55100
2002-10-02,21.8000,21.9900,21.3800,21.3900,59300
2002-09-30,21.4500,21.8500,20.9800,21.5000,81100
2002-09-27,22.0000,22.0000,21.3500,21.3500,80800
2002-09-26,22.0000,22.1000,21.7100,22.1000,87600
2002-09-25,20.7500,21.8500,20.7500,21.6000,94400
2002-09-24,20.8700,21.0100,20.7000,20.7500,54600
2002-09-23,21.1600,21.3800,20.7500,20.8700,52600
2002-09-20,21.6000,21.6000,21.0100,21.1500,94500
2002-09-19,21.7400,21.9200,21.2500,21.2500,66500
2002-09-18,21.4500,21.9900,21.4000,21.7700,68100
2002-09-17,22.0000,22.0100,21.5000,21.5000,75000
2002-09-16,21.9500,22.1400,21.6800,21.9600,91000
2002-09-13,21.6700,22.1000,21.6000,22.0000,101800
2002-09-12,22.1100,22.1100,21.6000,21.6200,39200
2002-09-11,21.9500,22.1700,21.9000,22.1300,105200
2002-09-10,22.0500,22.1900,21.7100,21.8500,104900
2002-09-09,22.3500,22.3500,21.7200,22.0500,97000
2002-09-05,21.6100,21.8500,21.4500,21.4500,82000
2002-09-04,21.2500,21.7600,20.9100,21.7600,68700
2002-09-03,21.5000,21.5000,20.8000,21.1500,111900
2002-09-02,21.4400,0.0000,0.0000,21.4400,0
2002-08-30,21.6000,21.8000,21.3400,21.4400,70900
2002-08-29,21.3500,21.8000,21.3500,21.6200,58700
2002-08-28,21.5500,21.6400,21.4000,21.4000,81100
2002-08-27,21.8500,22.0300,21.6000,21.6000,68200
2002-08-26,21.5200,21.8600,21.4000,21.8100,75300
2002-08-23,21.6700,21.9000,21.3900,21.4200,95300
2002-08-22,21.5900,21.8000,21.5000,21.6700,87300
2002-08-21,21.8900,22.0600,21.4000,21.8900,209600
2002-08-20,21.8000,22.0700,21.7000,22.0400,93000
2002-08-19,22.0500,22.0500,21.6400,21.8900,154800
2002-08-16,22.0000,22.1000,21.9200,22.0000,103100
2002-08-15,22.4500,22.9500,21.8500,21.9800,179800
2002-08-14,21.5000,22.4900,21.5000,22.4900,76500
2002-08-13,22.4000,22.5000,21.4000,21.4000,42100
2002-08-12,22.0000,22.4900,21.7600,22.3100,52400
2002-08-09,22.2000,22.2000,21.9100,22.1400,47400
2002-08-08,21.7500,22.1400,21.7000,22.0500,64400
2002-08-07,21.2500,21.7100,21.0700,21.7000,43700
2002-08-06,21.0600,21.8000,20.8300,21.3000,70500
2002-08-05,20.6000,21.2200,20.6000,21.0100,61500
2002-08-02,21.1500,21.3200,20.4100,20.5000,59500
2002-08-01,21.3000,21.6000,20.6500,20.9800,69800
2002-07-31,21.7000,21.8500,21.2500,21.2500,73900
2002-07-30,21.5000,21.7400,20.7100,21.6400,61300
2002-07-29,20.6500,21.4700,20.6500,21.4700,100800
2002-07-26,20.1000,20.9000,20.0300,20.1000,78700
2002-07-25,19.0300,20.1000,19.0300,19.9500,74100
2002-07-24,18.2700,19.0800,17.5600,19.0800,150400
2002-07-23,19.4000,19.4000,18.1600,18.3700,84400
2002-07-22,19.8000,19.9900,18.9500,19.3500,128400
2002-07-19,20.5000,20.5000,19.4000,20.0000,166800
2002-07-18,20.9000,20.9300,20.3500,20.3500,76000
2002-07-17,20.7000,21.0400,20.5000,20.9000,71300
2002-07-16,20.8900,21.0000,20.4100,20.8000,79600
2002-07-15,21.0000,21.0000,20.0100,20.9200,143200
2002-07-12,21.7300,21.8300,20.9500,20.9500,76300
2002-07-11,21.7500,22.3000,21.5200,21.5600,71300
2002-07-10,22.7000,22.7500,21.8400,21.8500,71200
2002-07-09,22.7600,23.0000,22.5000,22.6400,56100
2002-07-08,22.5500,23.1700,22.5200,22.7500,74300
2002-07-04,22.1600,0.0000,0.0000,22.1600,0
2002-07-03,22.3500,22.3600,21.7900,22.1600,73800
2002-07-02,22.7500,22.7600,22.3000,22.3000,89100
2002-07-01,23.4500,23.4700,22.6500,22.6500,115800
2002-06-28,23.0000,23.6500,23.0000,23.4400,154100
2002-06-27,22.8000,23.1500,22.6200,23.1000,84100
2002-06-26,22.9500,23.0500,22.5000,22.7500,141500
2002-06-25,22.6200,23.3500,22.6200,23.0000,103200
2002-06-24,22.9900,23.0100,22.6000,22.6100,90200
2002-06-21,22.2300,23.1000,22.2300,23.1000,128800
2002-06-20,22.1500,22.4900,21.6500,21.9800,130000
2002-06-19,22.5100,22.6600,21.7200,21.9500,119200
2002-06-18,22.3400,22.6900,22.3400,22.5000,59500
2002-06-17,21.5000,22.3400,21.5000,22.3400,68300
2002-06-14,21.2000,21.8000,21.0100,21.5400,80000
2002-06-13,21.7300,21.7400,21.2100,21.2700,68600
2002-06-11,21.4200,21.7300,21.4200,21.4800,63900
2002-06-10,21.4600,21.6000,21.3600,21.3700,96100
2002-06-07,21.3000,21.6600,21.0100,21.3100,112000
2002-06-06,22.1400,22.1400,21.0000,21.2500,110700
2002-06-05,22.4600,22.6000,22.0100,22.0900,78800
2002-06-04,22.1500,22.4900,21.9400,22.3600,66400
2002-06-03,23.0800,23.0800,22.1500,22.1600,70700
2002-05-31,23.0600,23.2500,22.9500,23.1400,58100
2002-05-30,23.0500,23.2500,22.8500,23.0800,30900
2002-05-29,23.1500,23.2300,22.7800,23.0800,61100
2002-05-28,23.2000,23.2300,22.8300,23.2300,62900
2002-05-24,23.5500,23.5500,23.0800,23.1700,49900
2002-05-23,23.0300,23.4600,22.7300,23.4600,59200
2002-05-22,23.2500,23.4300,23.0500,23.3300,40100
2002-05-21,23.2000,23.3000,22.9000,23.2500,56000
2002-05-20,23.4000,23.5400,23.1000,23.1000,52300
2002-05-17,23.5500,23.6300,23.3000,23.5500,81700
2002-05-16,23.8500,24.0300,23.3900,23.5000,88600
2002-05-15,23.8000,23.8200,23.7000,23.8200,56400
2002-05-14,23.1800,23.8600,23.1800,23.7500,74300
2002-05-13,23.2500,23.3900,23.2100,23.2100,101000
2002-05-10,23.4500,23.4500,23.0600,23.1500,56800
2002-05-09,23.9700,24.0400,23.2500,23.4000,53500
2002-05-08,23.4300,24.0000,23.4200,23.9700,52300
2002-05-07,23.8400,23.8700,23.5000,23.5500,41400
2002-05-06,23.9000,24.1400,23.6400,23.7400,51100
2002-05-02,24.0000,24.1000,23.9200,24.0000,109000
2002-05-01,23.9900,24.1500,23.8100,24.0000,61600
2002-04-30,23.9500,24.0000,23.8600,23.9300,91300
2002-04-29,23.9000,24.0500,23.7500,23.9000,46600
2002-04-26,24.1100,24.2000,23.7100,23.8500,52200
2002-04-25,24.2200,24.4000,24.1000,24.1100,56300
2002-04-24,24.2500,24.4000,24.1100,24.1700,44400
2002-04-23,24.4000,24.5500,24.1600,24.1900,48000
2002-04-22,24.4000,24.4400,24.1100,24.3200,78600
2002-04-19,24.2500,24.3000,24.1500,24.3000,40100
2002-04-18,24.3000,24.3000,24.1000,24.2800,42700
2002-04-17,24.2500,24.3600,24.1600,24.2000,64700
2002-04-16,23.9900,24.4300,23.9900,24.3500,114600
2002-04-15,24.4000,24.4000,23.9800,24.0100,66000
2002-04-12,24.1600,24.4500,23.8800,24.3900,122600
2002-04-11,24.4000,24.4000,24.0000,24.0900,56300
2002-04-10,24.1200,24.5500,24.1000,24.4600,113600
2002-04-09,24.0000,24.2200,23.9000,24.1000,83000
2002-04-08,23.6500,24.1000,23.6400,24.0600,35200
2002-04-05,23.4400,23.8500,23.4400,23.6500,53500
2002-04-04,23.6900,23.8900,23.4400,23.5900,46800
2002-04-03,23.9800,23.9800,23.6800,23.7300,44800
2002-04-02,23.8500,24.1000,23.7500,23.9500,67100
2002-04-01,23.5800,24.2000,23.5400,23.7500,88300
2002-03-28,24.3000,24.5000,23.6000,23.6000,69300
2002-03-27,24.0500,24.4900,24.0000,24.2000,55300
2002-03-26,23.9800,24.0600,23.8000,23.9500,37900
2002-03-25,23.6900,24.2500,23.6500,23.9300,58800
2002-03-22,24.1900,24.3000,23.7900,23.7900,79700
2002-03-21,23.7900,24.1900,23.7900,24.1600,134600
2002-03-20,23.9900,24.4000,23.6200,23.6700,72900
2002-03-19,23.8000,24.0500,23.8000,24.0500,35400
2002-03-18,23.7600,23.9500,23.6100,23.8900,33700
2002-03-15,23.3000,24.4000,23.2700,23.7600,139000
2002-03-14,23.4500,23.6400,23.4000,23.6400,36100
2002-03-13,23.1500,23.5500,23.0000,23.4100,68000
2002-03-12,23.4000,23.4000,22.8000,23.2500,67600
2002-03-11,23.2700,23.4500,22.9300,23.4500,34300
2002-03-08,22.9500,23.2000,22.4900,23.2000,92100
2002-03-07,22.4000,22.9500,22.4000,22.9500,87100
2002-03-06,22.4600,22.5000,22.1600,22.4900,85300
2002-03-05,22.4400,22.4400,22.2000,22.2600,79600
2002-03-04,22.3200,22.4500,22.2600,22.3400,75500
2002-03-01,22.3500,22.5000,22.2400,22.2900,77400
2002-02-28,22.5200,22.5900,22.3000,22.3000,102800
2002-02-27,22.5000,22.6500,22.3500,22.5100,37100
2002-02-26,22.1000,22.5500,21.9500,22.5100,101500
2002-02-25,21.9000,22.2000,21.7900,22.2000,66600
2002-02-22,22.0000,22.0300,21.5000,21.7000,157200
2002-02-21,22.2000,22.3400,21.8100,21.8100,61700
2002-02-20,22.1500,22.4800,22.0800,22.4800,53000
2002-02-19,22.3700,22.4300,21.9600,22.0700,44500
2002-02-15,21.6000,22.4700,21.3900,22.4200,86200
2002-02-14,21.7400,22.0000,21.6800,21.6900,75100
2002-02-13,21.5000,21.7300,21.5000,21.7200,62400
2002-02-12,21.4000,21.5500,21.2900,21.4800,42100
2002-02-11,21.0100,21.4500,21.0100,21.3300,52600
2002-02-08,20.5000,21.0000,20.4200,20.9600,42400
2002-02-07,20.7500,20.8400,20.2600,20.2600,84000
2002-02-06,21.0000,21.0000,20.7000,20.7400,45600
2002-02-05,20.8900,21.1200,20.8500,21.0900,30400
2002-02-04,20.9000,21.0000,20.8500,20.9100,40400
2002-02-01,21.1000,21.2500,20.8000,20.8000,60300
2002-01-31,21.1100,21.1100,20.9000,21.1000,38000
2002-01-30,20.8500,21.1800,20.6200,21.1000,68500
2002-01-29,21.1500,21.2000,20.5400,20.7500,60500
2002-01-28,20.8800,21.2000,20.8400,21.1000,45400
2002-01-25,20.9700,21.1000,20.8300,20.9600,40600
2002-01-24,21.0000,21.0300,20.8600,20.8600,64400
2002-01-23,20.9000,21.1400,20.7400,20.9800,83000
2002-01-22,21.0600,21.1500,20.9000,20.9500,67800
2002-01-18,21.0500,21.1200,20.8700,20.9500,70700
2002-01-17,21.1000,21.3000,21.0000,21.0000,164900
2002-01-16,21.0000,21.1900,20.9100,21.1000,147400
2002-01-15,21.0200,21.1500,20.8300,20.9900,89500
2002-01-14,21.5000,21.6000,21.0500,21.0500,60800
2002-01-11,21.3600,21.5000,21.3500,21.4300,41200
2002-01-10,21.1000,21.3500,21.0800,21.3000,53700
2002-01-09,21.4500,21.7000,21.0800,21.0800,43400
2002-01-08,21.5200,21.6300,21.3200,21.4000,53000
2002-01-07,21.9000,21.9900,21.5500,21.6200,89500
2002-01-04,21.7500,21.8300,21.5000,21.8000,52500
2002-01-03,21.5200,21.6000,21.2000,21.5600,71800
2002-01-02,21.2500,21.5500,20.8800,21.4500,74000
2001-12-31,21.0500,21.7000,21.0000,21.2500,111800
2001-12-28,21.4000,21.4400,21.0100,21.0400,67300
2001-12-27,21.3600,21.5000,21.3000,21.3000,41300
2001-12-26,21.2400,21.3900,21.1400,21.3600,55000
2001-12-24,21.4000,21.5700,21.1500,21.2400,43400
2001-12-21,21.3400,21.4700,21.1000,21.4000,175200
2001-12-20,21.2300,21.4500,21.0300,21.3300,66100
2001-12-19,21.1500,21.1800,20.9200,21.1300,95700
2001-12-18,20.9500,21.1000,20.8100,21.1000,54600
2001-12-17,20.2600,20.8500,20.2000,20.8500,86600
2001-12-14,20.2000,20.3000,20.0100,20.2500,96500
2001-12-13,19.8000,20.2300,19.8000,19.9500,53600
2001-12-12,19.8500,20.1000,19.7400,19.8500,119800
2001-12-11,19.7200,19.8900,19.7200,19.8200,123400
2001-12-10,20.1500,20.1500,19.7000,19.7200,49600
2001-12-07,19.9500,20.2000,19.7900,20.1000,142200
2001-12-06,20.0000,20.0000,19.7800,19.9400,100300
2001-12-05,19.8700,20.0800,19.8600,20.0000,74800
2001-12-04,19.4600,19.9000,19.4600,19.8700,78700
2001-12-03,19.7500,19.7500,19.4500,19.4600,94900
2001-11-30,19.7500,19.8000,19.5400,19.6000,126900
2001-11-29,20.0600,20.0600,19.4600,19.7400,268500
2001-11-28,20.7400,20.7400,19.5000,20.0500,1087400
2001-11-27,21.1000,21.1400,20.7300,20.7400,46100
2001-11-26,21.3800,21.3800,21.0500,21.1500,30000
2001-11-23,20.7800,21.3800,20.7800,21.3800,18900
2001-11-21,21.0500,21.2800,20.7000,20.7000,44900
2001-11-20,20.7000,21.7500,20.7000,21.4500,72300
2001-11-19,21.0000,21.0000,20.7300,20.7900,40200
2001-11-16,20.9500,21.0000,20.3500,20.9000,55200
2001-11-15,21.2500,21.2500,21.0300,21.0500,63700
2001-11-14,21.0200,21.5000,21.0200,21.2200,39300
2001-11-13,21.2000,21.2800,20.8100,21.0200,56500
2001-11-12,20.9000,21.2000,20.8500,21.1800,32300
2001-11-09,21.0000,21.2800,20.6500,20.9400,61200
2001-11-08,21.2400,21.3000,21.0000,21.1000,58400
2001-11-07,21.4000,21.4500,21.0000,21.1400,49600
2001-11-06,21.5000,21.5000,21.1000,21.4000,91300
2001-11-05,21.1000,21.9400,21.1000,21.5000,21800
2001-11-02,21.5000,21.7000,21.0000,21.3000,49600
2001-11-01,21.5500,21.9300,21.5500,21.7500,52800
2001-10-31,21.2000,21.5600,21.0000,21.5500,33600
2001-10-30,21.2000,21.6500,20.6500,21.2300,71200
2001-10-29,21.2500,21.4500,21.0500,21.2000,37300
2001-10-26,21.2000,21.4500,21.1300,21.3000,61200
2001-10-25,20.6800,21.3500,20.3000,21.2000,114600
2001-10-24,20.8000,20.8000,20.5200,20.6800,39400
2001-10-23,21.4800,21.4800,20.5000,20.8000,98000
2001-10-22,21.7600,21.7600,21.4500,21.4800,32300
2001-10-19,21.5000,21.9700,21.2200,21.7500,41600
2001-10-18,21.9700,21.9700,21.5000,21.5500,48200
2001-10-17,21.9500,22.0000,21.8100,21.9700,55600
2001-10-16,21.7500,22.0000,21.7000,21.9000,62600
2001-10-15,22.0100,22.0100,21.5100,21.7500,29900
2001-10-12,21.9800,22.0100,21.7500,22.0100,63800
2001-10-11,22.0000,22.0000,21.6700,21.9500,110700
2001-10-10,21.5600,22.0300,21.5600,22.0000,55500
2001-10-09,22.0000,22.0000,21.5500,21.5500,29700
2001-10-08,22.2000,22.2000,21.7000,22.0000,51800
2001-10-05,22.1500,22.1600,21.9000,22.0500,76400
2001-10-04,21.5000,22.2100,21.4000,22.1000,158300
2001-10-03,21.4500,21.6000,21.4000,21.6000,218200
2001-10-02,21.3700,21.4500,21.1400,21.3000,62000
2001-10-01,21.6000,21.6000,21.0600,21.3600,58200
2001-09-28,21.5000,21.6500,21.4200,21.6000,88500
2001-09-27,21.4000,21.5000,21.1000,21.4900,125300
2001-09-26,21.6800,21.6800,21.1000,21.2100,67900
2001-09-25,21.3500,21.7000,21.0000,21.6800,62500
2001-09-24,20.9000,21.1500,20.7900,21.1500,34200
2001-09-21,21.6500,21.6500,20.6600,20.7600,52400
2001-09-20,21.6500,21.7000,21.4000,21.5000,45200
2001-09-19,21.7100,21.7400,21.3400,21.7400,45900
2001-09-18,21.7300,21.7500,21.6500,21.7400,67400
2001-09-17,22.2500,22.2500,21.5500,21.6100,53600
2001-09-10,21.4900,22.0000,21.0000,22.0000,74100
2001-09-07,21.4000,21.5300,21.1000,21.4400,50800
2001-09-06,21.7100,21.9000,21.3500,21.3800,115100
2001-09-05,22.2400,22.3500,21.6500,21.8100,134300
2001-09-04,21.7000,22.3000,21.7000,22.0400,60700
2001-08-31,22.0500,22.1300,21.6000,21.6000,32900
2001-08-30,22.3000,22.3300,21.7700,21.9900,41000
2001-08-29,22.2600,22.4200,21.9900,22.2600,61500
2001-08-28,22.1800,22.5000,22.0000,22.2600,37100
2001-08-27,22.3600,22.5600,22.1700,22.1700,78500
2001-08-24,22.2000,22.4700,22.0500,22.3500,47900
2001-08-23,22.7000,22.7000,22.1500,22.1500,43600
2001-08-22,22.3400,22.6000,21.9500,22.6000,53600
2001-08-21,22.5200,22.8400,22.5000,22.5300,49000
2001-08-20,22.4900,22.6000,22.3000,22.5200,36800
2001-08-16,22.2000,22.5000,21.7300,22.5000,63600
2001-08-15,21.5600,22.2000,21.4000,22.2000,50400
2001-08-14,21.3500,21.6800,21.2500,21.5600,39800
2001-08-13,21.3000,21.5000,21.0600,21.2500,65800
2001-08-10,21.0000,21.3500,20.8500,21.2600,40400
2001-08-09,20.2000,20.9000,20.0000,20.9000,134000
2001-08-08,20.6000,20.6000,19.8500,19.9500,152800
2001-08-07,20.0500,20.2000,19.9200,20.2000,91700
2001-08-06,20.6500,20.6500,19.9400,19.9800,127900
2001-08-03,20.2500,20.8000,20.0300,20.6500,105200
2001-08-02,20.2000,20.2000,19.9500,20.0000,113400
2001-08-01,20.1000,20.2800,20.0000,20.0000,37100
2001-07-31,20.2500,20.3100,20.1300,20.2000,54700
2001-07-30,20.1000,20.2500,20.0000,20.1500,73200
2001-07-27,20.0500,20.2300,19.9500,20.0000,97500
2001-07-26,20.0000,20.1800,19.9900,20.1000,130900
2001-07-25,19.7000,20.1500,19.6500,20.0000,125900
2001-07-24,20.5000,20.5700,19.6000,19.7900,75100
2001-07-23,21.3400,21.4000,20.5000,20.5800,76900
2001-07-20,21.4000,21.8900,21.1000,21.2900,117100
2001-07-19,21.8000,22.0500,21.8000,22.0000,38500
2001-07-18,21.7500,22.0600,21.5500,21.7500,56100
2001-07-17,22.0000,22.0300,21.8100,21.9000,37400
2001-07-16,22.2500,22.5000,22.0600,22.1000,20600
2001-07-13,22.2500,22.4000,22.1000,22.2200,25600
2001-07-12,22.3000,22.3500,22.1300,22.2400,48300
2001-07-11,22.6000,22.6000,22.1200,22.2000,42100
2001-07-10,23.1500,23.1500,22.5000,22.5000,42500
2001-07-09,23.3000,23.3500,23.0000,23.1200,26300
2001-07-06,23.6400,23.7100,23.2500,23.4000,42600
2001-07-05,23.3000,23.7800,23.2400,23.6400,42800
2001-07-03,23.6000,23.8900,23.4500,23.5500,27500
2001-07-02,24.5000,24.5500,23.6000,23.6000,51100
2001-06-29,24.1000,24.8500,24.1000,24.4600,144000
2001-06-28,24.0000,24.1400,23.9000,24.0000,34700
2001-06-27,23.2000,23.9500,23.2000,23.9500,38500
2001-06-26,22.6000,23.2000,22.6000,23.1200,65000
2001-06-25,23.0700,23.0700,22.4900,22.7000,55300
2001-06-22,23.8000,23.8000,23.0100,23.0700,48400
2001-06-21,23.3000,24.0000,22.7500,24.0000,56300
2001-06-20,22.9000,23.3000,22.6100,23.3000,42100
2001-06-19,23.3000,23.3000,22.9500,22.9500,18700
2001-06-15,23.0900,23.7500,23.0200,23.5000,63600
2001-06-14,23.8200,23.8200,23.0500,23.1100,58700
2001-06-13,23.7800,23.9100,23.7400,23.7900,27600
2001-06-12,23.0100,23.7800,22.9500,23.7400,44500
2001-06-11,23.1500,23.2500,22.9100,23.0000,16300
2001-06-08,23.0900,23.1100,22.9200,23.0000,29800
2001-06-07,23.1500,23.2000,23.0600,23.1900,17800
2001-06-06,23.0500,23.3000,23.0500,23.0800,40700
2001-06-05,23.1000,23.1000,23.0400,23.0500,48100
2001-06-04,23.1000,23.1500,23.0400,23.1000,63500
2001-06-01,23.1000,23.1500,22.9700,23.1000,38700
2001-05-31,23.3000,23.7300,23.2000,23.2000,64200
2001-05-30,23.1700,23.3700,23.0500,23.2000,51800
2001-05-29,23.4000,23.4000,22.9000,23.1600,36200
2001-05-25,23.3000,23.4500,23.2600,23.3500,12300
2001-05-24,23.2500,23.3500,23.1000,23.3500,28200
2001-05-23,23.2500,23.3200,23.0500,23.2500,35700
2001-05-22,23.2600,23.9500,23.2600,23.5800,57200
2001-05-21,23.2000,23.5100,23.1100,23.5100,34200
2001-05-18,22.7300,23.2000,22.7000,23.0500,37900
2001-05-17,23.5000,23.5000,22.6000,22.7200,104100
2001-05-16,22.5500,23.5000,22.5500,23.5000,61300
2001-05-15,22.6500,22.9000,22.6500,22.7000,45100
2001-05-14,22.7500,22.7500,22.4500,22.6500,28700
2001-05-11,22.7000,22.8000,22.5500,22.6500,66200
2001-05-10,23.1500,23.1500,22.5000,22.6000,40400
2001-05-09,23.1500,23.2300,22.9000,23.0500,32200
2001-05-08,23.4100,23.5500,23.0500,23.0600,22300
2001-05-07,23.9800,23.9800,23.2500,23.4000,54500
2001-05-04,23.5500,23.9800,23.5000,23.8800,41000
2001-05-03,23.3000,23.5200,23.0200,23.4000,67100
2001-05-02,23.3000,23.5000,22.8300,23.2500,80500
2001-05-01,22.7500,23.2500,22.5100,23.0500,62900
2001-04-30,22.4500,22.7500,22.3000,22.6700,76700
2001-04-27,22.3000,22.4000,21.8800,22.4000,78900
2001-04-26,21.7500,22.4000,21.5700,22.2500,103000
2001-04-25,21.6000,21.9700,21.6000,21.7900,41600
2001-04-24,21.4500,21.7300,21.3700,21.6500,47800
2001-04-23,21.5000,21.7500,21.1500,21.5000,88600
2001-04-20,22.0000,22.0000,21.1900,21.4500,50700
2001-04-19,21.7000,21.9500,21.6500,21.9500,29200
2001-04-18,22.7000,22.7000,21.4000,21.7000,63900
2001-04-17,22.0000,22.4800,21.9000,22.4800,49500
2001-04-13,22.1500,22.6300,21.7000,22.6000,41800
2001-04-12,22.1500,22.6300,21.7000,22.6000,41800
2001-04-11,22.7600,22.8100,22.1500,22.1500,36200
2001-04-10,22.3500,23.4000,22.3500,22.8600,52700
2001-04-09,21.9500,22.4200,21.8100,22.4000,28700
2001-04-06,22.3000,22.3000,21.7000,21.7500,53100
2001-04-05,21.9500,22.3000,21.6500,22.3000,83200
2001-04-04,22.1500,22.1500,21.4500,21.8000,142400
2001-04-03,23.2500,23.3000,22.0600,22.2000,75300
2001-04-02,23.7000,24.0500,23.3000,23.4500,81800
2001-03-30,22.5500,23.8000,22.5500,23.8000,110500
2001-03-29,21.5500,22.6000,21.4600,22.5000,76200
2001-03-28,22.0800,22.0800,21.3800,21.5000,105900
2001-03-27,22.2300,22.3000,21.9600,22.0000,82500
2001-03-26,21.9800,22.2500,21.9700,22.2300,30000
2001-03-23,21.7000,22.0500,21.7000,21.9600,33900
2001-03-22,21.7500,21.9000,20.8500,21.7800,76300
2001-03-21,22.9200,22.9200,22.2000,22.2500,41300
2001-03-20,23.4500,23.7500,22.8000,22.9000,113600
2001-03-19,23.1500,23.7000,22.6000,23.7000,38300
2001-03-16,23.9500,23.9500,22.6000,23.3000,98200
2001-03-15,23.5000,23.7500,23.3200,23.6100,65500
2001-03-14,22.8500,23.4000,22.6500,23.4000,58400
2001-03-13,23.3800,23.4400,22.8000,23.0000,83600
2001-03-12,23.6500,23.7000,23.2500,23.3800,52300
2001-03-09,23.6900,23.8000,23.1500,23.8000,28300
2001-03-08,23.4200,23.7000,23.1000,23.7000,42500
2001-03-07,23.4000,23.7600,23.2600,23.3800,71800
2001-03-06,23.7000,23.7800,23.3500,23.4000,83000
2001-03-05,23.7900,23.9900,23.7500,23.8000,46100
2001-03-02,23.6500,23.9300,23.4700,23.8500,42700
2001-03-01,23.3000,23.7500,22.9800,23.7500,156100
2001-02-28,23.0400,23.3000,23.0200,23.3000,100500
2001-02-27,23.5000,23.5000,23.0000,23.0400,110400
2001-02-26,23.0400,23.6000,23.0000,23.5000,29400
2001-02-23,23.4800,23.4800,22.5100,22.9500,65400
2001-02-22,23.8000,23.8000,23.3000,23.4700,43800
2001-02-21,23.8500,24.5000,23.6000,24.2100,50900
2001-02-20,24.4000,24.4000,23.8000,24.1000,27700
2001-02-16,24.2500,24.5000,23.9600,24.3500,38200
2001-02-15,24.0000,24.5000,23.7800,24.5000,63000
2001-02-14,24.3500,24.3500,23.7000,23.9000,51700
2001-02-13,24.5000,24.5000,24.1500,24.3500,51200
2001-02-12,24.0000,24.4800,23.6400,24.4000,60400
2001-02-09,24.1000,24.2000,23.7600,23.8500,32900
2001-02-08,24.7000,24.7000,23.8900,24.0400,38100
2001-02-07,24.1000,24.6500,24.0500,24.6500,132400
2001-02-06,23.7700,24.1000,23.6000,24.1000,59300
2001-02-05,23.6500,24.4000,23.3000,23.8700,51900
2001-02-02,24.0000,24.0400,23.5100,23.6200,77300
2001-02-01,24.5000,24.5500,23.3800,23.9500,89700
2001-01-31,24.7000,24.8500,24.4700,24.4700,64400
2001-01-30,24.8500,25.1200,24.2900,24.8500,112200
2001-01-29,24.0000,24.9900,24.0000,24.9900,69800
2001-01-26,24.9380,24.9380,24.3750,24.6880,28600
2001-01-25,24.9380,25.0000,24.7500,24.9380,33500
2001-01-24,24.8750,25.1250,24.6880,24.8750,93000
2001-01-23,24.0000,24.6250,23.8130,24.6250,72500
2001-01-22,23.9380,24.1250,23.5000,23.9380,45000
2001-01-19,24.0630,24.3750,24.0000,24.1250,42100
2001-01-18,24.2500,24.3750,23.9380,24.1880,91100
2001-01-17,25.2500,25.5000,24.0000,24.0000,74000
2001-01-16,25.0000,25.1880,23.6250,25.0000,113800
2001-01-12,25.0630,25.2500,24.9380,25.0000,86700
2001-01-11,25.0000,25.7500,25.0000,25.0000,137100
2001-01-10,24.5000,25.2500,24.5000,25.2500,183100
2001-01-09,24.5000,24.8750,24.3750,24.5000,59700
2001-01-08,24.0000,24.5000,23.8130,24.4380,46800
2001-01-05,24.0000,24.3750,23.7500,24.0630,40400
2001-01-04,25.0000,25.0000,23.2500,24.2500,187700
2001-01-03,25.1880,25.3750,24.7500,25.0000,121200
2001-01-02,24.5000,25.1880,23.8130,25.1880,115200
2000-12-29,25.4380,25.4380,24.0000,24.3750,137600
2000-12-28,26.1250,26.1880,25.0000,25.3130,152300
2000-12-27,24.7500,26.2500,24.7500,26.2500,399300
2000-12-26,23.6880,24.6880,23.6880,24.6880,110500
2000-12-22,23.3750,24.0000,23.3750,23.7500,138700
2000-12-21,23.3750,23.6880,23.2500,23.3750,217900
2000-12-20,23.7500,23.7500,22.7500,23.3750,198500
2000-12-19,23.1250,23.6250,23.0630,23.6250,184800
2000-12-18,23.5000,23.7500,22.6880,23.4380,460700
2000-12-15,22.5630,24.0000,22.2500,24.0000,2750300
2000-12-14,22.2500,22.8750,22.2500,22.6250,130800
2000-12-13,21.6250,22.3750,21.5630,22.3130,201800
2000-12-12,23.1250,23.1250,21.7500,21.7500,83700
2000-12-11,23.6880,23.6880,23.0000,23.2500,41600
2000-12-08,23.4380,23.7500,22.6880,23.5630,67600
2000-12-07,23.8750,23.8750,23.1250,23.4380,39200
2000-12-06,23.7500,24.2500,23.7500,23.7500,26100
2000-12-05,23.8130,23.8750,23.6250,23.6250,14300
2000-12-04,23.6250,24.0000,23.6250,23.7500,31400
2000-12-01,24.7500,24.7500,23.5000,23.5000,67100
2000-11-30,25.1880,25.4380,25.0000,25.1250,33500
2000-11-29,24.9380,25.3750,24.8750,25.3130,48200
2000-11-28,24.9380,25.1250,24.8130,24.8750,238800
2000-11-27,25.1250,25.1250,24.8750,24.8750,26700
2000-11-24,25.0630,25.1250,25.0000,25.1250,8900
2000-11-22,25.0000,25.0630,24.8750,25.0630,51900
2000-11-21,24.9380,25.1880,24.9380,25.1250,12800
2000-11-20,24.4380,25.0000,24.2500,24.8750,52400
2000-11-17,24.8750,24.8750,24.4380,24.6250,15000
2000-11-16,24.1880,24.7500,24.1880,24.5000,30900
2000-11-15,24.3750,24.3750,24.0000,24.0630,13900
2000-11-14,23.8130,24.2500,23.5000,24.2500,10700
2000-11-13,23.7500,23.8130,23.5000,23.8130,6800
2000-11-10,23.9380,24.2500,23.5000,23.6880,31800
2000-11-09,23.6250,24.0000,23.2500,23.9380,28400
2000-11-08,23.6880,23.7500,23.3750,23.3750,13700
2000-11-07,23.6250,23.8750,23.3750,23.6880,32900
2000-11-06,23.5630,23.8130,23.3750,23.6250,17400
2000-11-02,23.3750,23.8750,23.0000,23.8750,28800
2000-11-01,23.0000,23.4380,23.0000,23.1880,13900
2000-10-31,22.3130,23.1250,22.3130,23.1250,44500
2000-10-30,21.5630,22.3130,21.5630,22.3130,19500
2000-10-27,21.1880,21.5630,21.0630,21.5630,10600
2000-10-26,20.9380,21.2500,20.9380,21.1880,37800
2000-10-25,21.3130,21.4380,21.1250,21.1880,27000
2000-10-24,21.3130,21.5630,21.2500,21.4380,14200
2000-10-23,21.3130,21.3750,21.2500,21.3750,9300
2000-10-20,21.0000,21.3750,21.0000,21.3130,24600
2000-10-19,21.1880,21.2500,20.7500,21.2500,17800
2000-10-18,21.1250,21.2500,20.9380,21.1250,28600
2000-10-17,21.0000,21.3130,20.9380,21.2500,30400
2000-10-16,20.6250,21.0000,20.5000,20.9380,38800
2000-10-13,20.6250,20.7500,20.3750,20.6880,36700
2000-10-12,20.2500,21.0000,20.1880,20.7500,51400
2000-10-10,19.8750,19.8750,19.5000,19.6880,25800
2000-10-09,19.1880,19.9380,19.1880,19.8750,32400
2000-10-06,20.1250,20.1250,19.3130,19.3130,18500
2000-10-05,20.0000,20.1880,19.9380,20.0000,14600
2000-10-04,19.9380,20.1250,19.7500,19.8750,20000
2000-10-03,20.5630,20.6250,19.9380,20.0000,26200
2000-09-29,20.8750,21.1250,20.6250,20.6250,51100
2000-09-28,20.0000,21.0000,20.0000,20.8750,19500
2000-09-27,20.4380,20.6250,20.1880,20.1880,21800
2000-09-26,20.5000,20.7500,20.3750,20.5630,34500
2000-09-25,21.2500,21.2500,20.1250,20.4380,27200
2000-09-22,20.6880,21.3130,20.5630,21.2500,21300
2000-09-21,21.7500,21.7500,21.0630,21.0630,24500
2000-09-20,21.1250,21.7500,21.0630,21.5000,36200
2000-09-19,21.3130,21.3130,21.0000,21.1250,39300
2000-09-18,22.0000,22.0000,21.2500,21.2500,21300
2000-09-15,21.6250,22.3750,21.6250,22.2500,37300
2000-09-14,21.0000,22.1250,20.9380,22.0630,56400
2000-09-13,20.7500,21.1880,20.5000,21.1250,20200
2000-09-12,20.0000,21.2500,20.0000,20.5000,25400
2000-09-11,20.0000,20.0630,19.9380,20.0000,32700
2000-09-08,20.0000,20.1880,19.8130,19.8130,37000
2000-09-07,19.9380,20.1250,19.8750,20.0000,22600
2000-09-06,19.6880,19.8750,19.5630,19.8130,41100
2000-09-05,19.8130,19.8130,19.5000,19.6880,37000
2000-09-01,20.5000,20.6250,19.8130,19.8130,69100
2000-08-31,20.8130,20.9380,20.4380,20.7500,40200
2000-08-30,20.7500,21.1250,20.5000,20.8130,34600
2000-08-29,21.0000,21.0000,20.6250,20.8750,27300
2000-08-28,20.8750,21.1250,20.6250,21.0000,25300
2000-08-25,21.0630,21.2500,21.0000,21.1250,16800
2000-08-24,21.2500,21.4380,20.9380,20.9380,27000
2000-08-23,21.8750,21.8750,21.3750,21.3750,38400
2000-08-22,22.5000,22.5000,22.1250,22.1250,18300
2000-08-21,22.4380,22.6250,22.2500,22.3750,39500
2000-08-18,23.1880,23.1880,22.5630,22.5630,45900
2000-08-17,22.5000,23.2500,22.2500,23.2500,23500
2000-08-16,22.6250,22.7500,22.3750,22.7500,14700
2000-08-15,22.4380,22.8750,22.3130,22.6250,14700
2000-08-14,21.8750,22.4380,21.6880,22.4380,16000
2000-08-11,21.1250,22.0000,21.1250,21.7500,23600
2000-08-10,21.3750,21.5630,21.1250,21.1250,14600
2000-08-09,21.2500,21.8750,21.2500,21.5000,24100
2000-08-08,21.0000,21.8750,21.0000,21.3130,20100
2000-08-07,20.7500,21.2500,20.5000,21.0000,19600
2000-08-04,20.8750,21.2500,20.7500,21.0000,8300
2000-08-03,20.5000,21.0000,20.3750,20.7500,26900
2000-08-02,20.3750,20.8130,20.0000,20.6250,23900
2000-08-01,20.5000,20.7500,20.1250,20.1250,31600
2000-07-31,19.6880,20.6250,19.6250,20.6250,54400
2000-07-28,20.0000,20.0000,19.6880,19.6880,22400
2000-07-27,19.8750,20.0000,19.6250,19.6880,31600
2000-07-26,19.8750,19.8750,19.5000,19.8130,16200
2000-07-25,19.8750,20.0000,19.6250,19.8130,24600
2000-07-24,20.0000,20.0630,19.6880,19.8750,40700
2000-07-21,20.2500,20.3750,20.0000,20.2500,13200
2000-07-20,19.8130,20.3130,19.6880,20.3130,30500
2000-07-19,19.9380,19.9380,19.6880,19.7500,8600
2000-07-18,20.0630,20.0630,19.7500,19.8130,20000
2000-07-17,19.8130,20.2500,19.5000,20.1250,33100
2000-07-14,20.0630,20.0630,19.6250,19.7500,18100
2000-07-13,20.2500,20.3750,19.8130,20.0000,13900
2000-07-12,20.0000,20.3750,20.0000,20.3750,21300
2000-07-11,20.3750,20.4380,20.1880,20.3750,15400
2000-07-10,19.8130,20.4380,19.5630,20.4380,44600
2000-07-07,19.1880,19.8750,19.1880,19.8130,15500
2000-07-06,18.3750,19.1880,18.3750,19.1880,24000
2000-07-05,19.0000,19.0000,18.5000,18.5000,24400
2000-06-30,19.3130,19.5000,17.5000,17.5000,120100
2000-06-29,19.8750,19.9380,19.3130,19.4380,37900
2000-06-28,19.0630,20.0000,18.9380,20.0000,58500
2000-06-27,19.5000,19.5000,18.7500,18.9380,86100
2000-06-26,19.6250,19.6880,19.3750,19.5000,41000
2000-06-23,19.8750,19.8750,19.5000,19.7500,6000
2000-06-22,20.0000,20.0630,19.5000,20.0000,60300
2000-06-21,20.0000,20.1250,20.0000,20.0000,22900
2000-06-20,20.4380,20.4380,20.0000,20.0000,40500
2000-06-19,20.0630,20.5630,20.0000,20.5630,20100
2000-06-15,19.3750,19.7500,19.3130,19.7500,26700
2000-06-14,19.5000,19.5000,19.2500,19.2500,16400
2000-06-13,19.1880,19.3750,19.0630,19.3750,55300
2000-06-12,19.1250,19.1250,19.0630,19.1250,47500
2000-06-09,19.1250,19.1250,19.0000,19.0630,22000
2000-06-08,19.2500,19.2500,19.0630,19.1250,13400
2000-06-07,18.8750,19.2500,18.8750,19.1250,72000
2000-06-06,18.7500,18.9380,18.7500,18.7500,22200
2000-06-05,18.6250,18.8750,18.6250,18.6250,32200
2000-06-02,19.0000,19.1880,18.5000,18.6250,54200
2000-06-01,18.4380,19.0000,18.2500,19.0000,123900
2000-05-31,17.1880,18.3130,17.1880,18.3130,94500
2000-05-30,16.7500,17.3130,16.6880,17.1250,171000
2000-05-26,15.6880,16.6250,15.6250,16.5630,180100
2000-05-25,15.6250,15.8130,14.9380,15.1880,61900
2000-05-24,15.6880,15.8130,15.5000,15.6880,33700
2000-05-23,16.1250,16.1250,15.6250,15.6880,29200
2000-05-22,16.1880,16.3750,15.8750,16.3750,22700
2000-05-19,16.2500,16.2500,15.9380,16.1250,33900
2000-05-18,16.2500,16.6250,15.8750,16.0630,62400
2000-05-17,16.6880,16.6880,16.1880,16.1880,25000
2000-05-16,16.0000,16.8130,16.0000,16.5000,71900
2000-05-15,15.9380,16.3750,15.6250,15.8750,36900
2000-05-12,15.5630,15.9380,15.4380,15.9380,23300
2000-05-11,15.4380,15.6880,15.3750,15.6880,44800
2000-05-10,15.5630,15.6250,15.2500,15.4380,46600
2000-05-09,15.9380,16.0630,15.5630,15.5630,46700
2000-05-08,16.0000,16.1880,15.8750,15.9380,44500
2000-05-05,16.1250,16.2500,15.7500,15.9380,33100
2000-05-04,15.6250,16.0000,15.6250,16.0000,19400
2000-05-03,16.0000,16.0000,15.7500,15.8750,33200
2000-05-02,15.9380,16.3130,15.8130,15.9380,27400
2000-05-01,15.8750,16.6250,15.8750,16.0000,63300
2000-04-28,15.3750,15.8750,15.2500,15.8750,22900
2000-04-27,14.6250,15.6250,14.2500,15.6250,60400
2000-04-26,14.8750,14.9380,14.6250,14.7500,51600
2000-04-24,14.8750,14.9380,14.7500,14.7500,79000
2000-04-21,14.9380,14.9380,14.7500,14.8130,48300
2000-04-20,14.9380,14.9380,14.7500,14.8130,48300
2000-04-19,15.0000,15.0000,14.8130,14.8750,51400
2000-04-18,15.0000,15.0000,14.7500,14.9380,66200
2000-04-17,15.3750,15.3750,14.9380,15.0000,75200
2000-04-14,15.3750,15.5000,15.2500,15.3750,36100
2000-04-13,15.4380,15.4380,15.3750,15.4380,11200
2000-04-12,15.3750,15.5000,15.3750,15.4380,61200
2000-04-11,15.4380,15.5000,15.3750,15.3750,28200
2000-04-10,15.5000,15.5000,15.3130,15.3750,86000
2000-04-07,15.5000,15.5000,15.3130,15.5000,43200
2000-04-06,15.5000,15.5000,15.3750,15.5000,26300
2000-04-05,15.9380,16.1250,15.3750,15.5000,118400
2000-04-04,16.1880,16.1880,15.7500,15.8130,89900
2000-04-03,16.5000,16.8750,16.1250,16.1880,40000
2000-03-31,16.3750,16.6880,16.0000,16.3750,70400
2000-03-30,16.5000,16.7500,16.1880,16.2500,179100
2000-03-29,16.8750,16.8750,16.5000,16.6250,152400
2000-03-28,16.6250,17.1250,16.6250,16.8750,106600
2000-03-27,17.3750,17.5000,17.1250,17.2500,54600
2000-03-24,18.1250,18.1250,17.1250,17.4375,80200
2000-03-23,17.3125,18.3750,17.2500,18.1250,36300
2000-03-22,17.5000,17.8750,17.0000,17.4375,45700
2000-03-21,18.1250,18.1250,17.2500,17.5625,46700
2000-03-20,18.3125,18.5625,18.1875,18.3750,40200
2000-03-17,18.6250,18.8750,17.9375,18.3750,87400
2000-03-16,17.8125,18.6250,17.7500,18.6250,78700
2000-03-15,17.2500,17.7500,17.2500,17.6875,52500
2000-03-14,17.3750,17.5000,17.1875,17.2500,229300
2000-03-13,15.5625,17.1250,15.5000,17.1250,124900
2000-03-10,15.7500,15.9375,15.6250,15.6250,100900
2000-03-09,15.8125,16.1875,15.7500,16.1250,81900
2000-03-08,15.6250,15.6875,15.2500,15.5625,91400
2000-03-07,15.9375,15.9375,15.3750,15.5625,106800
2000-03-06,15.5625,16.2500,15.5000,16.0000,52700
2000-03-03,16.2500,16.3750,15.6250,15.8125,55800
2000-03-02,16.7500,16.7500,16.3750,16.3750,63300
2000-03-01,17.2500,17.2500,16.4375,16.5000,44700
2000-02-29,16.0000,17.1250,16.0000,17.1250,86300
2000-02-28,15.8750,16.3125,15.8750,16.2500,70100
2000-02-25,16.1250,16.1250,15.6875,15.8125,4023800
2000-02-24,16.5000,16.5000,15.8125,16.0000,46500
2000-02-22,17.1875,17.1875,16.2500,16.5625,78600
2000-02-18,17.6875,17.8750,17.1250,17.1875,61500
2000-02-17,17.7500,18.1250,17.6250,17.8750,41700
2000-02-16,17.3750,18.0625,17.2500,17.7500,32600
2000-02-15,16.8125,18.2500,16.8125,17.4375,96500
2000-02-14,16.1250,16.8750,16.1250,16.8125,59300
2000-02-11,17.0000,17.1250,15.8750,15.8750,94100
2000-02-10,17.5000,17.5000,17.1250,17.1875,40400
2000-02-09,17.5625,17.5625,17.2500,17.3750,197700
2000-02-08,17.4375,17.5000,17.2500,17.3125,51000
2000-02-07,17.6875,17.7500,17.3750,17.3750,45900
2000-02-03,17.4375,17.8750,17.3750,17.8125,56200
2000-02-02,17.6250,17.8750,17.3750,17.4375,44100
2000-02-01,17.6250,18.0000,17.5000,17.7500,36000
2000-01-31,16.8750,17.7500,16.8750,17.5000,72400
2000-01-28,17.1250,17.2500,16.7500,16.7500,50600
2000-01-27,17.0000,17.3750,16.8750,17.0000,34900
2000-01-26,17.9375,17.9375,16.7500,16.9375,72700
2000-01-25,18.2500,18.3750,17.2500,17.7500,63400
2000-01-24,18.7500,18.8750,18.0000,18.2500,109100
2000-01-21,18.5000,18.6250,18.1250,18.2500,170900
2000-01-20,18.6250,18.6875,18.5000,18.5625,40300
2000-01-19,18.8750,18.8750,18.5000,18.6250,42500
2000-01-18,18.8750,18.8750,18.6250,18.7500,70400
2000-01-14,19.2500,19.3750,18.8125,18.8125,75900
2000-01-13,19.6250,19.6250,18.8750,19.1250,55500
2000-01-12,19.8125,19.8125,19.5000,19.5000,32500
2000-01-11,19.8125,19.9375,19.7500,19.8125,155600
2000-01-10,20.0000,20.0625,19.7500,19.8125,57300
2000-01-07,19.7500,20.0625,19.7500,20.0625,228900
2000-01-06,20.0000,20.0000,19.7500,19.8750,24300
2000-01-05,19.6250,20.5000,19.5625,20.0000,159000
2000-01-04,20.0000,20.0000,19.5625,19.5625,143800
2000-01-03,20.0000,20.1875,20.0000,20.0625,36600
1999-12-31,20.0000,20.4375,19.6250,20.4375,47600
1999-12-30,20.3130,20.4380,20.0000,20.0000,60900
1999-12-29,20.2500,20.4380,20.2500,20.4380,27500
1999-12-28,20.6250,20.6250,20.6250,20.6250,0
1999-12-27,20.5630,21.0000,20.5000,20.6250,45400
1999-12-23,21.0630,21.0630,20.5000,20.7500,68300
1999-12-22,21.0630,21.2500,21.0000,21.1880,20100
1999-12-21,21.0630,21.3750,21.0000,21.1880,31900
1999-12-20,20.5000,21.1250,20.4380,21.0000,61200
1999-12-16,21.5000,21.5000,21.0000,21.1250,19700
1999-12-15,21.0630,21.5000,21.0000,21.5000,63700
1999-12-14,20.9380,21.0000,20.7500,20.8750,0
1999-12-13,20.9380,21.0000,20.7500,20.8750,87800
1999-12-10,21.1880,21.1880,20.8750,21.1880,29000
1999-12-09,21.7500,21.7500,21.0000,21.0630,70700
1999-12-08,22.0630,22.0630,21.6880,21.8750,28600
1999-12-07,22.1250,22.3750,22.0000,22.0630,35100
1999-12-06,22.3750,22.6880,22.1250,22.3130,182900
1999-12-03,22.3750,22.5000,22.2500,22.4380,29600
1999-12-02,22.1250,22.5000,22.1250,22.4380,14200
1999-12-01,22.3130,22.3130,21.8750,22.2500,48800
1999-11-30,22.1250,22.3130,22.0000,22.3130,41600
1999-11-29,22.2500,22.3130,22.0000,22.2500,36300
1999-11-26,22.3750,22.5000,22.1880,22.3750,23900
1999-11-24,22.5000,22.5000,22.5000,22.5000,0
1999-11-23,22.3750,22.5000,22.3130,22.5000,24900
1999-11-22,22.5630,22.5630,22.2500,22.3750,103400
1999-11-19,22.6250,22.7500,22.5000,22.6250,145100
1999-11-18,22.6880,22.6880,22.2500,22.5000,65400
1999-11-17,22.6250,22.8130,22.5000,22.5630,78300
1999-11-16,22.6250,22.8750,22.5630,22.7500,26300
1999-11-15,22.8130,23.0630,22.5630,22.7500,54900
1999-11-12,22.5630,22.8130,22.3750,22.6880,302300
1999-11-11,22.7500,23.1250,22.7500,22.8130,12000
1999-11-10,22.7500,23.0630,22.5630,22.9380,31500
1999-11-09,22.5630,22.9380,22.5630,22.6250,52300
1999-11-08,22.6250,23.0000,22.6250,22.6250,27000
1999-11-05,23.0000,23.1880,22.5630,22.6250,53500
1999-11-04,23.2500,23.6250,23.1250,23.1880,17200
1999-11-03,23.0000,23.0000,23.0000,23.0000,0
1999-11-02,23.0000,23.0000,23.0000,23.0000,0
1999-11-01,22.7500,23.0000,22.6880,23.0000,34100
1999-10-29,23.2500,23.2500,22.5000,22.6880,72600
1999-10-28,23.0000,23.1880,23.0000,23.1880,0
1999-10-27,23.0000,23.1880,23.0000,23.1880,10200
1999-10-26,23.1250,23.2500,22.6880,23.0630,86800
1999-10-25,23.5000,23.6880,23.3130,23.3750,16700
1999-10-22,23.3750,23.5000,23.0000,23.5000,30100
1999-10-21,23.1250,23.5000,23.1250,23.3130,15000
1999-10-20,23.6880,23.6880,23.1250,23.1250,43100
1999-10-19,24.0000,24.1880,23.6250,23.8750,19200
1999-10-18,23.8750,23.9380,23.6880,23.9380,18200
1999-10-15,24.0000,24.0000,23.7500,23.8130,48400
1999-10-14,24.1250,24.1250,23.7500,24.0000,30700
1999-10-13,24.8130,24.8130,24.0000,24.0510,28800
1999-10-12,24.5000,24.9380,24.3750,24.7500,22700
1999-10-11,24.8750,25.0000,24.2500,24.3750,0
1999-10-08,24.8750,25.0000,24.2500,24.3750,22100
1999-10-07,25.0000,25.0000,24.8750,25.0000,8200
1999-10-06,24.7500,25.0000,24.5000,25.0000,28400
1999-10-05,24.8130,25.0000,24.5630,24.6250,15100
1999-10-04,23.9380,24.7500,23.9380,24.6880,24500
1999-10-01,24.0630,24.1250,23.7500,23.8750,20600
1999-09-30,24.5000,24.8130,23.7500,24.1250,109300
1999-09-29,24.6250,24.7500,24.5630,24.6250,45600
1999-09-28,24.4380,24.8130,24.2500,24.8130,40400
1999-09-27,24.0630,24.5000,24.0000,24.4380,18100
1999-09-24,24.8750,24.8750,24.0000,24.1250,32800
1999-09-23,24.3750,24.7500,24.3750,24.6250,16300
1999-09-22,24.0000,24.3130,24.0000,24.2500,15000
1999-09-21,24.3130,24.3750,23.8750,24.0000,32200
1999-09-20,24.3750,24.5000,24.1250,24.3130,20100
1999-09-17,24.6250,24.7500,24.1250,24.2500,38900
1999-09-16,25.0000,25.2500,24.7500,24.7500,29800
1999-09-15,25.1250,25.1880,25.0000,25.1250,7400
1999-09-14,25.0000,25.1250,25.0000,25.0000,36300
1999-09-13,25.0000,25.5000,25.0000,25.1250,28500
1999-09-10,25.3130,25.3130,24.6250,24.6250,57000
1999-09-09,25.3750,25.4380,25.2500,25.3750,14400
1999-09-08,25.1250,25.3750,25.1250,25.3750,4500
1999-09-07,25.3130,25.4380,25.0000,25.0000,18600
1999-09-03,25.1250,25.4380,25.0000,25.3750,19600
1999-09-02,25.0000,25.0630,25.0000,25.0000,254100
1999-09-01,25.0630,25.1880,25.0000,25.0000,14700
1999-08-31,25.0000,25.2500,25.0000,25.0630,12000
1999-08-30,25.3130,25.3130,25.0000,25.0630,23300
1999-08-27,25.0630,25.8130,25.0000,25.3750,31900
1999-08-26,25.6250,25.6250,24.8750,25.0630,16800
1999-08-25,24.8130,25.7500,24.8130,25.7500,1372000
1999-08-24,25.0000,25.0000,24.7500,24.9380,95000
1999-08-23,26.1880,26.1880,25.2500,25.2500,17400
1999-08-20,25.5000,26.3750,25.5000,26.3750,46000
1999-08-19,25.2500,25.3130,25.1880,25.3130,11400
1999-08-18,25.1880,25.4380,25.0000,25.4380,25000
1999-08-17,25.0000,25.1880,24.8750,25.1560,136600
1999-08-16,24.7500,25.0000,24.6250,25.0000,15900
1999-08-13,24.6880,24.8130,24.4380,24.7500,215500
1999-08-12,24.3130,24.5630,24.3130,24.5630,20600
1999-08-11,24.8750,24.8750,24.3750,24.5630,22000
1999-08-10,24.4380,24.8750,24.4380,24.8750,27500
1999-08-06,25.0000,25.0000,24.7500,24.9380,31800
1999-08-05,24.8130,25.0000,24.2500,25.0000,26100
1999-08-04,24.5630,24.8130,24.5000,24.5630,19700
1999-08-03,24.8750,24.8750,24.5630,24.6880,10900
1999-08-02,25.0000,25.0000,24.9380,25.0000,17100
1999-07-27,25.1250,25.1880,25.0630,25.1250,13200
1999-07-26,25.1250,25.3130,25.0630,25.1880,10700
1999-07-23,25.3750,25.8130,25.1880,25.5000,0
1999-07-22,25.3750,25.8130,25.1880,25.5000,0
1999-07-21,25.3750,25.8130,25.1880,25.5000,14300
1999-07-20,25.2500,25.4380,25.1250,25.3750,20100
1999-07-19,25.6250,25.6250,25.3750,25.4380,34200
1999-07-16,25.7500,25.8130,25.6250,25.8130,33700
1999-07-15,25.3750,25.8130,25.1880,25.8130,28200
1999-07-14,25.1880,25.3750,25.1250,25.3750,31700
1999-07-13,25.6250,25.8130,25.1250,25.3750,42600
1999-07-12,25.2500,26.2500,25.2500,25.5630,57300
1999-07-09,25.0630,25.5000,25.0630,25.5000,22400
1999-07-08,24.3130,25.2500,24.1250,25.0630,35700
1999-07-07,24.3130,24.9380,24.3130,24.4380,23000
1999-07-06,24.8750,25.1880,24.3130,24.5000,28400
1999-07-05,24.9380,24.9380,24.9380,24.9380,0
1999-07-02,24.7500,25.2500,24.5000,24.9380,36200
1999-07-01,25.1250,25.3750,24.8750,25.0000,23900
1999-06-30,25.9380,25.9380,24.8750,25.0000,45500
1999-06-25,25.2500,25.2500,25.0000,25.2500,0
1999-06-24,25.2500,25.2500,25.0000,25.2500,0
1999-06-23,25.2500,25.2500,25.0000,25.2500,0
1999-06-22,25.2500,25.2500,25.0000,25.2500,5800
1999-06-21,25.6880,25.6880,25.2500,25.3750,13400
1999-06-18,26.1250,26.1250,25.8130,25.8130,31600
1999-06-17,25.6250,26.0000,25.5000,25.7500,43400
1999-06-16,25.1880,25.8750,25.1880,25.8750,11500
1999-06-15,24.8750,25.3750,24.3750,25.3750,13700
1999-06-14,25.2500,25.2500,24.8130,24.8130,14800
1999-06-11,25.0630,25.5000,24.8130,25.0000,30700
1999-06-10,25.7500,25.7500,24.8130,25.1880,58700
1999-06-09,26.0000,26.0000,25.7500,25.8750,8000
1999-06-08,25.8750,26.0000,25.6880,26.0000,27800
1999-06-07,26.3130,26.3130,25.7500,25.8750,22200
1999-06-04,26.1250,26.1880,26.0000,26.0630,21700
1999-06-03,25.9380,26.1250,25.8130,26.0000,50900
1999-06-02,25.8750,25.9380,25.7500,25.8750,14600
1999-06-01,25.8750,25.8750,25.4380,25.6250,23600
1999-05-28,24.8750,25.6250,24.8750,25.5000,0
1999-05-27,24.8750,25.6250,24.8750,25.5000,0
1999-05-26,25.6250,25.6250,25.3750,25.4380,21700
1999-05-25,24.8750,25.6250,24.8750,25.5000,1309400
1999-05-24,25.3130,25.4380,25.1250,25.4380,23900
1999-05-21,24.7500,25.5000,24.7500,25.3130,26300
1999-05-20,24.8130,25.1880,24.7500,24.8130,30100
1999-05-19,24.6250,25.2500,24.6250,24.8130,23000
1999-05-18,24.8130,25.1250,24.5630,24.7500,29100
1999-05-17,24.8130,25.1880,24.5000,24.8750,26300
1999-05-14,24.8750,25.6250,24.6250,25.0630,29500
1999-05-13,24.3130,25.0630,24.2500,25.0630,56600
1999-05-12,25.2500,25.3130,24.5630,24.5630,14300
1999-05-11,24.3750,25.3750,24.3750,25.2500,19800
1999-05-10,23.8750,25.5000,23.7500,24.2500,62000
1999-05-07,24.2500,24.3750,23.8130,24.1250,19200
1999-05-06,24.1880,24.3750,23.8750,24.2500,22000
1999-05-05,24.6250,24.7810,24.1250,24.3130,31600
1999-05-04,25.2500,25.3750,24.8130,24.8750,40800
1999-05-03,25.3130,25.4380,25.2500,25.2500,26500
1999-04-30,25.2500,25.3750,25.0000,25.2500,37900
1999-04-29,25.7500,26.0000,25.1250,25.2500,30400
1999-04-28,26.2500,26.2500,25.5000,25.5000,21900
1999-04-27,25.6880,26.5000,25.6880,26.2500,16500
1999-04-26,25.3750,25.9380,25.1250,25.5630,42300
1999-04-23,25.4380,25.6250,25.4380,25.5000,9700
1999-04-22,26.1880,26.2500,25.5000,25.5630,27200
1999-04-21,25.8750,26.9380,25.8750,26.1880,37200
1999-04-20,26.1880,26.4380,25.7500,26.1250,32600
1999-04-19,26.0000,26.3130,26.0000,26.1880,8500
1999-04-16,25.9380,26.2500,25.6250,26.0630,17200
1999-04-15,26.3130,27.0000,26.0630,26.0630,20700
1999-04-14,26.5000,27.3750,26.1880,26.2500,41700
1999-04-13,25.8130,26.6250,25.6880,26.3130,129600
1999-04-12,25.1250,25.9380,25.0000,25.9380,63200
1999-04-09,24.1250,25.1250,24.1250,25.1250,60500
1999-04-08,23.9380,24.1880,23.8750,24.1880,27000
1999-04-07,24.0000,24.5000,23.9380,24.0000,46800
1999-04-06,24.3130,24.3130,23.8750,24.0630,40900
1999-04-05,24.3750,25.0000,24.3750,24.5630,96900
1999-04-01,24.1250,24.2500,24.0630,24.2500,18000
1999-03-31,24.0630,24.1250,24.0000,24.0630,51300
1999-03-30,24.1250,24.1880,23.8750,24.1250,156500
1999-03-29,23.8750,24.2500,23.8750,24.0000,50300
1999-03-26,23.5630,24.0630,23.5000,23.9380,74000
1999-03-25,23.0000,23.6880,22.7500,23.6880,104100
1999-03-24,23.3130,24.0000,23.0630,23.3130,116800
1999-03-23,23.7500,23.7500,23.0630,23.1250,30500
1999-03-22,24.0630,24.5000,23.8130,23.8750,23700
1999-03-19,23.0000,24.5000,23.0000,24.3130,64800
1999-03-18,23.3750,24.1250,23.1250,23.2500,84400
1999-03-17,23.1250,23.3750,23.0000,23.3750,27000
1999-03-16,23.5630,23.6250,23.1250,23.1880,53800
1999-03-15,23.5630,23.9380,23.5000,23.6250,53800
1999-03-12,23.5630,23.8750,23.5000,23.5000,0
1999-03-11,23.1250,23.8130,23.1250,23.6250,27500
1999-03-10,23.5000,23.5000,23.0000,23.0630,68800
1999-03-09,23.2500,23.6250,23.1880,23.6250,57300
1999-03-08,23.6250,23.6250,23.0000,23.3750,79100
1999-03-05,23.8750,24.5000,23.3750,23.4380,69200
1999-03-04,23.6250,23.8750,23.2500,23.6250,79300
1999-03-03,24.2500,24.3130,23.6250,23.6250,22500
1999-03-02,24.0000,25.0000,23.8130,24.3750,17000
1999-03-01,24.0000,26.2500,23.5000,24.1250,89100
1999-02-26,24.0630,25.5000,24.0000,24.0000,69900
1999-02-25,23.2500,24.3750,23.2500,24.0000,1217600
1999-02-24,24.5000,25.0000,23.2500,23.2500,45000
1999-02-23,24.1250,24.7500,24.1250,24.2500,38200
1999-02-22,24.4380,24.5630,24.1880,24.3750,91800
1999-02-19,24.9380,24.9380,24.3750,24.5000,26400
1999-02-18,24.8130,25.0000,24.7500,24.9380,24100
1999-02-17,25.0630,25.1250,24.7500,25.0000,45300
1999-02-16,25.3750,25.5000,25.0000,25.0000,24800
1999-02-12,25.5000,25.5630,25.1250,25.3130,18300
1999-02-11,25.8750,25.9380,24.8130,25.7500,30100
1999-02-10,26.1250,26.3750,25.6250,25.7500,93700
1999-02-09,26.5000,26.5000,25.9380,26.2500,67700
1999-02-08,27.0630,27.1880,26.5000,26.5000,32800
1999-02-05,27.6250,27.7500,27.0630,27.0630,17300
1999-02-04,28.0000,28.0000,27.6250,27.7500,25300
1999-02-03,28.6880,28.6880,27.7500,28.1250,23300
1999-02-02,28.8750,28.9380,27.7500,28.9380,40800
1999-02-01,29.6880,29.6880,28.3750,28.6250,36000
1999-01-29,29.3750,29.8130,29.3130,29.8130,58500
1999-01-28,29.3130,29.5000,29.2500,29.3750,35100
1999-01-27,29.3130,29.3750,29.1880,29.3130,60600
1999-01-26,29.1250,29.4380,29.0630,29.3130,15600
1999-01-25,29.5630,29.5630,29.1880,29.3130,21500
1999-01-22,29.3130,29.6250,29.2500,29.4380,38800
1999-01-21,30.0000,30.0000,29.2500,29.3750,43900
1999-01-20,29.4380,30.2500,29.3130,30.2500,29700
1999-01-19,30.5000,30.5000,29.6880,29.6880,9100
1999-01-15,30.2500,30.6250,30.2500,30.6250,12700
1999-01-14,30.7500,31.1250,30.2500,30.3130,17000
1999-01-13,29.7500,30.7500,29.5000,30.7500,34000
1999-01-12,29.5630,30.0630,29.5000,29.8750,28200
1999-01-11,30.3750,30.3750,28.8750,29.7500,34800
1999-01-08,30.2500,30.6250,29.7500,30.6250,27800
1999-01-07,31.0630,31.2500,30.2500,30.4380,29900
1999-01-06,31.6250,31.8750,31.1880,31.3130,13500
1999-01-05,32.0000,32.7500,31.5630,31.6250,37500
1999-01-04,32.5000,33.0000,32.2500,32.6880,35800
1998-12-31,32.2500,32.2500,32.0630,32.2500,24400
1998-12-30,31.3750,32.2500,31.3750,32.2500,34000
1998-12-29,31.5630,31.6250,31.5000,31.6250,33500
1998-12-28,31.5000,31.9380,31.3750,31.5630,14900
1998-12-24,31.5000,31.6250,31.3130,31.5000,16600
1998-12-23,31.3130,31.5630,31.1250,31.5000,51600
1998-12-22,30.8750,31.4380,30.8750,31.4380,27800
1998-12-21,30.5630,31.2500,30.5630,31.0000,28200
1998-12-18,30.5000,30.5630,30.2500,30.4380,37400
1998-12-17,30.3750,30.3750,29.9380,30.2500,99600
1998-12-16,29.9380,30.0000,29.3750,29.8750,54900
1998-12-15,29.4380,30.0000,29.3750,29.9380,43200
1998-12-14,28.5000,29.4380,28.2500,29.2500,57700
1998-12-11,28.3750,28.6250,28.3750,28.6250,37600
1998-12-10,28.8130,28.8130,28.2500,28.3750,48200
1998-12-09,29.5000,29.7500,29.0000,29.0630,22900
1998-12-08,29.4380,29.5630,29.1250,29.3130,28100
1998-12-07,28.5630,29.5000,28.3130,29.3130,82300
1998-12-04,29.7500,29.7500,27.6250,28.5630,241500
1998-12-03,30.0630,30.1880,29.8750,30.0000,43000
1998-12-02,30.6250,30.6250,30.0630,30.1880,7600
1998-12-01,30.6250,30.6250,30.3130,30.6250,42500
1998-11-30,31.0000,31.0000,30.3750,30.6250,16700
1998-11-27,30.8750,31.0630,30.8130,31.0630,18700
1998-11-25,31.0000,31.0000,31.0000,31.0000,0
1998-11-24,31.2500,31.3750,30.8750,31.0000,12800
1998-11-23,31.1250,31.4380,31.0630,31.2500,45700
1998-11-20,31.0630,31.3130,30.9380,31.1880,27500
1998-11-19,31.1250,31.5000,31.0630,31.3130,36800
1998-11-18,30.7500,31.1880,30.7500,31.1250,33000
1998-11-17,30.5630,30.8130,30.5630,30.7500,23100
1998-11-16,30.5630,30.8750,30.4380,30.6880,25300
1998-11-13,30.8750,30.8750,30.3130,30.5630,29600
1998-11-12,30.6250,31.0000,30.6250,31.0000,18600
1998-11-11,30.9380,30.9380,30.4380,30.5000,6300
1998-11-10,29.7500,31.0000,29.7500,31.0000,31000
1998-11-09,31.3750,31.3750,30.0000,30.0000,21000
1998-11-06,31.3750,31.9380,31.3750,31.5630,15100
1998-11-04,30.4380,31.0000,30.3130,31.0000,15600
1998-11-03,30.5630,30.5630,29.8130,30.1880,16900
1998-11-02,29.4380,30.5630,29.1880,30.5630,15000
1998-10-30,30.3750,30.9380,29.6880,29.6880,26400
1998-10-29,30.8750,30.8750,30.5000,30.6250,7100
1998-10-28,30.3750,30.8750,30.3750,30.8750,37500
1998-10-27,30.1880,30.4380,30.1880,30.3750,43100
1998-10-26,30.1250,30.1880,29.7500,30.1880,26500
1998-10-23,29.9380,30.3750,29.9380,30.3130,58900
1998-10-22,29.7500,29.9380,29.5000,29.8750,33200
1998-10-21,29.2500,29.5000,29.2500,29.5000,24000
1998-10-20,29.1250,29.8130,29.0630,29.3750,54000
1998-10-19,29.6880,29.7500,28.8750,29.0000,28700
1998-10-16,29.1880,29.8130,29.1880,29.4380,15300
1998-10-15,29.0630,29.4380,29.0630,29.0630,9800
1998-10-14,28.8130,29.2500,28.8130,29.1880,22400
1998-10-13,29.1250,29.2500,28.2500,28.8130,52800
1998-10-12,29.0630,29.2500,29.0630,29.1880,19700
1998-10-08,29.3130,29.5000,28.7500,29.3750,26000
1998-10-07,29.0630,29.5630,29.0000,29.4380,50800
1998-10-06,28.3130,29.2500,28.1880,29.0630,33500
1998-10-05,28.8750,28.8750,28.1250,28.5630,25300
1998-10-02,28.3750,29.1880,28.1250,29.1250,43100
1998-10-01,28.5630,28.5630,28.3130,28.5000,24300
1998-09-30,28.0630,28.5630,28.0000,28.5630,188600
1998-09-29,27.8750,28.2500,27.7500,28.0630,53500
1998-09-28,27.3750,28.8750,27.3130,27.8750,53800
1998-09-25,27.6250,27.6250,27.2500,27.5630,31000
1998-09-24,27.6250,27.8750,27.0000,27.6250,42400
1998-09-23,28.0000,28.0000,27.9380,28.0000,48300
1998-09-22,27.7500,28.0000,27.6880,28.0000,70500
1998-09-21,27.6880,27.8130,27.5000,27.6880,24800
1998-09-18,28.0000,28.0000,27.3750,27.9380,59500
1998-09-17,27.3130,27.6250,26.9380,27.6250,23900
1998-09-16,28.0000,28.0000,27.2500,27.5000,19400
1998-09-15,27.6880,28.0000,27.2500,28.0000,52400
1998-09-14,26.8750,27.6880,26.8750,27.6880,50900
1998-09-11,25.6880,27.1880,25.6880,27.0000,57400
1998-09-10,25.7500,25.7500,24.7500,25.7500,84100
1998-09-09,27.6250,27.6250,26.5000,26.5630,29900
1998-09-08,27.1250,27.7500,27.0000,27.6250,68000
1998-09-04,27.6250,27.6250,26.5630,26.8750,45100
1998-09-03,27.0630,27.3750,26.5630,27.3750,57000
1998-09-02,27.9380,27.9380,27.1250,27.1880,90000
1998-09-01,28.4380,28.6880,27.6880,27.6880,143800
1998-08-31,28.6250,28.7500,28.3750,28.3750,21800
1998-08-28,28.6250,29.0000,28.5630,28.6880,43700
1998-08-27,29.1250,29.1250,28.6250,28.6250,23800
1998-08-26,29.0630,29.3750,29.0000,29.3130,33200
1998-08-25,28.2500,29.4380,28.2500,28.8130,947800
1998-08-24,28.0000,28.3130,28.0000,28.2500,44700
1998-08-21,28.1250,28.1250,27.6250,27.9380,43900
1998-08-20,28.2500,28.4380,28.1250,28.4380,57300
1998-08-19,28.4380,28.5630,27.6250,28.0000,64100
1998-08-18,28.4380,28.8750,28.4380,28.5630,59800
1998-08-17,28.7500,28.9380,28.4380,28.5000,36700
1998-08-14,28.8130,29.4380,28.6250,28.9380,21300
1998-08-13,29.6250,29.8130,28.5630,28.6880,31100
1998-08-12,29.7500,29.9380,28.8750,29.9380,20000
1998-08-11,29.7500,29.7500,28.8750,29.5000,36800
1998-08-10,30.4380,30.4380,29.3750,30.0000,20900
1998-08-07,30.0000,30.5000,30.0000,30.5000,57400
1998-08-06,29.1250,30.1880,29.0630,30.1250,81500
1998-08-05,29.9380,29.9380,29.0000,29.3750,47600
1998-08-04,29.6250,29.8750,29.0630,29.6880,43200
1998-08-03,29.1250,29.5000,29.1250,29.5000,20400
1998-07-31,29.8750,30.1880,29.0000,29.2500,62500
1998-07-30,29.1250,30.0310,29.0630,30.0000,34800
1998-07-29,29.1250,29.7500,29.0630,29.3130,30600
1998-07-28,28.6880,29.2500,28.5000,29.1250,34800
1998-07-27,29.0000,29.0630,28.2500,28.9380,28600
1998-07-24,29.3130,29.5000,28.8750,29.1250,15700
1998-07-23,29.4380,29.5630,29.4380,29.4380,19200
1998-07-22,29.5630,29.5630,29.3750,29.5630,24400
1998-07-21,29.5000,29.6250,29.4380,29.5630,19300
1998-07-20,29.4380,29.6250,29.4380,29.6250,16000
1998-07-17,29.5630,29.8750,29.4690,29.6250,15700
1998-07-16,29.2500,29.5630,29.2500,29.5630,24300
1998-07-15,29.1880,29.3750,29.1250,29.3750,10200
1998-07-14,29.3130,29.3750,29.0000,29.0630,21000
1998-07-13,29.3750,29.4380,29.1880,29.3130,10100
1998-07-10,29.2500,29.3130,29.1880,29.3130,7100
1998-07-09,29.5000,29.6880,29.2500,29.3750,38000
1998-07-08,29.7500,29.8130,29.5000,29.5000,26800
1998-07-07,30.0630,30.1250,29.6250,30.0000,54100
1998-07-06,30.0630,30.4380,29.6250,30.3130,30700
1998-07-02,30.7500,30.8750,30.1250,30.1880,19300
1998-07-01,30.5000,30.9380,30.5000,30.8750,18600
1998-06-30,30.3750,30.5000,30.1880,30.5000,30200
1998-06-29,30.4380,30.4380,30.0000,30.1250,16600
1998-06-26,29.2500,30.2500,29.2500,30.2500,20000
1998-06-25,30.0000,30.1250,29.2500,29.5000,15600
1998-06-24,29.6250,30.1250,29.6250,29.8750,12400
1998-06-23,29.7500,30.0000,29.7500,29.8750,90500
1998-06-22,29.6880,29.8130,29.6880,29.8130,14400
1998-06-19,30.0630,30.1250,29.6250,29.6880,48700
1998-06-18,29.8130,29.9380,29.2500,29.8750,30100
1998-06-17,29.6250,30.2500,29.6250,29.9380,25900
1998-06-16,29.8130,29.8130,29.3750,29.4380,46300
1998-06-15,30.2500,30.2500,29.1880,29.6880,63300
1998-06-12,29.6880,30.5000,29.5000,30.5000,14800
1998-06-11,29.4380,29.7500,29.3130,29.7500,16900
1998-06-09,30.6250,30.6880,29.3750,29.8750,17300
1998-06-08,30.2500,30.6880,30.2500,30.6250,31000
1998-06-05,30.1880,30.5000,30.0000,30.2500,13900
1998-06-04,30.0000,30.1250,29.8130,29.9380,13600
1998-06-03,30.8130,30.8130,29.9380,30.2500,16400
1998-06-02,30.7500,30.8130,30.4380,30.6250,17200
1998-06-01,30.6250,30.9380,30.3130,30.6250,22100
1998-05-29,30.0000,30.7500,30.0000,30.7500,27500
1998-05-28,29.2500,30.0000,29.2500,30.0000,27100
1998-05-27,29.8130,29.9380,29.0000,29.3130,36400
1998-05-26,29.4380,29.9380,29.4380,29.6250,18600
1998-05-22,30.3750,30.3750,29.3130,29.3750,26400
1998-05-21,30.5000,30.5630,30.2500,30.5630,53200
1998-05-20,31.0000,31.0630,30.0630,30.6880,62300
1998-05-19,30.8750,31.1880,30.8750,31.0630,89800
1998-05-18,30.8130,30.9380,30.8130,30.9380,47800
1998-05-15,30.8130,30.8750,30.7500,30.8130,23400
1998-05-14,30.5630,30.9380,30.5000,30.8130,37400
1998-05-13,30.3130,30.8750,30.3130,30.7500,67300
1998-05-12,30.3130,30.5000,30.1880,30.3750,40700
1998-05-11,30.1880,30.3130,30.0000,30.3130,28100
1998-05-08,30.0000,30.5000,29.9380,30.0630,48300
1998-05-07,29.9380,30.3130,29.9380,30.1250,54600
1998-05-06,29.8130,30.0000,29.7500,30.0000,23800
1998-05-05,29.5000,30.2500,29.5000,29.8130,42900
1998-05-04,29.1250,30.0000,29.1250,29.7500,25000
1998-05-01,29.3130,29.3130,28.3750,28.9380,36800
1998-04-30,29.1250,29.6250,28.8130,29.4380,12600
1998-04-29,29.5000,29.7500,28.8750,29.1250,20200
1998-04-28,28.6880,29.7500,28.6880,29.6250,25700
1998-04-27,28.8130,29.0630,28.0630,28.8130,23300
1998-04-24,29.6250,29.6250,28.8750,29.0630,50400
1998-04-23,29.9380,29.9380,29.6880,29.8130,26600
1998-04-22,29.8130,30.0000,29.7500,29.8750,13500
1998-04-21,29.5000,29.9380,29.5000,29.9380,21600
1998-04-20,29.5630,29.6880,29.3750,29.5630,21200
1998-04-17,29.5000,29.7500,29.5000,29.5630,9500
1998-04-16,29.5630,29.6250,29.3750,29.6250,36200
1998-04-15,30.0000,30.0000,29.5630,29.6250,30600
1998-04-14,29.3750,29.7500,29.1250,29.2500,18700
1998-04-13,29.1880,29.9380,29.1880,29.6250,22500
1998-04-09,29.6250,29.6250,29.1250,29.3750,31600
1998-04-08,29.0630,29.5000,29.0000,29.0000,22400
1998-04-07,29.5630,29.6880,29.1250,29.1880,33900
1998-04-06,29.6250,29.8130,29.5000,29.5630,21700
1998-04-03,30.1880,30.2500,29.6250,29.7500,11400
1998-04-02,30.0630,30.2500,29.6250,30.2500,24000
1998-04-01,29.6880,30.2500,29.6250,30.1880,36400
1998-03-31,28.9380,29.7500,28.9380,29.6250,37500
1998-03-30,28.8750,29.0630,28.5000,29.0630,35000
1998-03-27,28.8130,29.0630,28.7500,28.9380,10600
1998-03-26,28.8750,28.9380,28.5000,28.8130,14400
1998-03-25,29.0000,29.3130,28.5000,28.9380,15500
1998-03-24,29.8750,29.8750,29.1250,29.1880,21600
1998-03-23,28.6250,29.9380,28.6250,29.8750,135400
1998-03-20,28.7500,28.8130,28.6250,28.6250,19500
1998-03-19,29.0000,29.0000,28.6880,28.6880,13400
1998-03-18,28.4380,29.0000,28.3750,28.9380,12900
1998-03-17,28.5000,28.6880,28.3130,28.5630,7600
1998-03-16,28.5000,28.9380,28.4690,28.7500,40200
1998-03-13,29.3750,29.3750,28.6250,28.7500,26800
1998-03-11,29.2500,29.9380,29.1250,29.6880,32600
1998-03-10,29.4380,29.5000,29.1250,29.3750,54800
1998-03-09,29.1250,29.7500,29.0000,29.6880,20400
1998-03-06,29.6250,29.7500,29.1250,29.1250,15000
1998-03-05,30.2500,30.2500,29.7500,29.7500,22800
1998-03-04,29.5000,30.3130,29.5000,30.3130,94000
1998-03-03,29.1250,29.5000,29.0000,29.5000,26400
1998-03-02,28.8130,29.3750,28.8130,29.2500,48300
1998-02-27,29.0000,29.0000,28.3750,28.6880,20900
1998-02-26,28.5000,29.1250,28.5000,29.0630,38900
1998-02-25,28.3750,28.5000,28.1250,28.4380,24800
1998-02-24,28.3750,28.6250,28.1250,28.5000,29600
1998-02-23,28.5000,28.6250,28.1250,28.5000,33700
1998-02-20,28.3750,28.8750,28.3750,28.8750,28400
1998-02-19,28.5000,28.5630,28.3750,28.5630,18900
1998-02-18,28.6250,28.7500,28.4380,28.6250,46500
1998-02-17,28.3750,28.7500,28.2500,28.7500,40300
1998-02-13,27.7500,28.2500,27.6250,28.1880,47700
1998-02-12,27.1880,28.1250,27.1880,27.6880,52800
1998-02-11,27.0000,27.1880,26.9380,27.1880,42200
1998-02-10,26.1250,26.4380,26.1250,26.3130,19800
1998-02-09,26.6250,26.7500,26.0630,26.2500,18700
1998-02-06,26.8130,26.9380,26.7500,26.8750,25000
1998-02-05,27.0630,27.2500,26.6880,26.8130,10200
1998-02-04,27.3750,27.6250,27.0000,27.1250,35000
1998-02-03,27.5000,27.6880,27.3750,27.3750,10600
1998-01-30,27.1250,28.5000,27.1250,28.5000,82000
1998-01-29,27.0630,27.2500,27.0000,27.2500,18600
1998-01-28,26.6250,26.8750,26.6250,26.8750,13600
1998-01-27,26.4380,27.0000,26.4380,26.6880,18300
1998-01-26,27.1250,27.1880,26.3750,26.6250,32400
1998-01-23,27.1250,27.3130,27.0630,27.1250,8400
1998-01-22,27.7500,27.8130,27.3130,27.3750,12400
1998-01-21,28.2500,28.3130,27.4380,27.6250,39900
1998-01-20,28.5000,28.5000,28.2500,28.2500,15600
1998-01-16,28.3750,28.6250,28.3750,28.5000,29100
1998-01-15,28.2500,28.5000,28.1250,28.3750,142200
1998-01-14,28.3750,28.5000,28.2500,28.3130,61800
1998-01-13,28.4380,28.5630,27.8750,28.5000,47200
1998-01-12,27.0000,28.6250,26.6250,28.3750,56600
1998-01-09,28.1250,28.1250,27.0000,27.0630,32400
1998-01-08,28.0000,28.3750,27.7500,28.2500,85900
1998-01-07,28.4380,28.8130,28.0000,28.1250,188500
1998-01-06,28.5000,28.6250,28.0000,28.5000,102800
1998-01-05,28.6250,28.6250,27.3750,28.6250,92300
1998-01-02,29.6250,29.6250,28.1250,28.8130,87500
1997-12-31,30.1875,30.2500,29.9375,30.2500,19600
1997-12-30,29.7500,30.5000,29.7500,30.4375,76900
1997-12-29,28.9375,29.6875,28.9375,29.6875,35500
1997-12-26,28.9375,28.9375,28.5000,28.8125,8000
1997-12-24,29.2500,29.2500,28.7500,28.7500,5000
1997-12-23,29.1250,29.2500,29.1250,29.1875,13000
1997-12-22,28.5000,29.3750,28.5000,29.3750,38800
1997-12-19,27.9375,28.5625,27.6250,28.5000,105500
1997-12-18,27.6875,27.7500,27.5625,27.6875,22600
1997-12-17,27.7500,27.8750,27.6250,27.6875,10900
1997-12-15,27.0000,27.1250,26.8750,27.1250,16400
1997-12-12,26.7500,27.1875,26.6875,27.1875,22200
1997-12-11,26.9375,26.9375,26.3750,26.7500,18200
1997-12-10,27.1250,27.1875,26.8750,26.9375,14500
1997-12-09,27.0625,27.1875,26.8750,27.1875,20900
1997-12-08,26.9375,27.0625,26.8750,27.0625,24500
1997-12-05,26.8125,26.9375,26.7500,26.9375,15600
1997-12-04,26.8750,26.8750,26.6250,26.7500,16400
1997-12-03,26.6250,26.9375,26.3750,26.9375,23200
1997-12-02,26.8125,26.8125,26.5625,26.5625,16100
1997-12-01,26.4375,26.9375,26.4375,26.8125,39800
1997-11-28,26.5625,26.6250,26.5000,26.5625,22400
1997-11-26,26.7500,26.7500,26.4375,26.5000,10100
1997-11-25,26.9375,26.9375,26.6250,26.6250,21900
1997-11-24,26.8125,27.0000,26.6250,26.8125,25800
1997-11-21,27.0000,27.0000,26.7500,26.8125,33400
1997-11-20,26.0000,27.1250,26.0000,27.1250,49100
1997-11-19,25.8125,26.4375,25.5625,26.0000,20300
1997-11-18,25.9375,26.0625,25.8125,25.8125,45400
1997-11-17,25.0000,25.8750,25.0000,25.8125,47900
1997-11-14,24.8750,25.1875,24.5000,25.1250,40800
1997-11-13,25.4375,25.4375,24.7500,24.8750,42900
1997-11-12,25.1250,25.3125,25.1250,25.2500,18200
1997-11-11,24.9375,25.3125,24.9375,25.3125,15100
1997-11-10,25.3750,25.5000,24.8125,24.8750,17100
1997-11-07,25.1250,25.1250,24.8750,25.1250,22800
1997-11-06,25.3125,25.3125,24.7500,25.1250,15800
1997-11-05,25.2500,25.3125,25.1250,25.3125,8000
1997-11-04,25.6875,25.6875,25.1875,25.3750,16700
1997-11-03,25.5000,25.8125,25.4375,25.6875,19300
1997-10-31,25.0000,25.2500,24.7500,25.2500,13800
1997-10-30,25.4375,25.5000,25.1250,25.1250,22900
1997-10-29,25.7500,26.0000,25.3125,25.6875,30900
1997-10-28,24.3750,26.1250,24.3125,26.0000,48200
1997-10-27,25.0625,25.2500,24.6250,24.6250,25100
1997-10-24,24.8750,25.1875,24.6250,25.1250,13900
1997-10-23,25.0000,25.3125,24.5625,24.6250,26900
1997-10-22,25.5625,25.6875,25.0625,25.3125,16600
1997-10-21,25.5000,25.6875,25.5000,25.5625,8100
1997-10-20,24.9375,25.5625,24.8750,25.5000,17400
1997-10-17,24.3750,26.1875,24.2500,24.9375,72300
1997-10-16,24.9375,25.0000,24.5000,24.6875,39500
1997-10-15,25.5000,25.6875,25.0625,25.1250,11900
1997-10-14,25.5000,25.7500,25.1250,25.5625,22200
1997-10-13,25.7500,25.7500,25.1875,25.3750,20400
1997-10-10,25.6250,25.9375,25.5000,25.6875,34500
1997-10-09,25.6875,25.7500,25.4375,25.7500,26700
1997-10-08,25.5625,25.7500,25.3125,25.5625,17000
1997-10-07,25.3750,25.7500,25.3750,25.5625,14100
1997-10-06,25.3750,25.7500,24.8750,25.5000,31000
1997-10-03,25.5000,25.9375,25.4375,25.7500,23100
1997-10-02,25.4375,26.0000,25.4375,25.7500,15700
1997-10-01,25.0000,25.9375,25.0000,25.6875,28400
1997-09-30,25.3125,25.3750,24.8125,24.8750,33900
1997-09-29,25.8750,26.7500,25.4375,25.5000,28000
1997-09-26,25.5625,26.0000,25.5625,25.6250,20700
1997-09-25,25.5625,25.9375,25.5000,25.5625,22000
1997-09-24,25.5000,25.6250,25.2500,25.4375,20500
1997-09-23,24.5625,25.5000,24.5000,25.5000,45500
1997-09-22,25.4375,26.1250,24.5000,24.5000,48200
1997-09-19,25.9375,26.3125,25.6875,25.6875,28900
1997-09-18,27.2500,27.4375,26.3750,26.4375,11700
1997-09-17,27.2500,27.5000,27.0000,27.5000,26600
1997-09-16,26.7500,27.2500,26.5625,27.2500,30400
1997-09-15,26.9375,27.0625,26.2500,26.3125,17500
1997-09-12,27.0000,27.0625,26.8125,27.0625,18300
1997-09-11,27.0000,27.0000,26.6875,27.0000,26400
1997-09-10,26.8750,27.0625,26.8750,26.9375,28600
1997-09-09,26.9375,27.1875,26.5625,27.0625,40500
1997-09-08,25.8750,27.0000,25.7500,26.6875,23300
1997-09-05,26.2500,26.3125,25.8750,26.0000,57100
1997-09-04,26.7500,27.0000,25.2500,25.7500,39600
1997-09-03,27.3750,27.3750,26.8750,27.0000,20600
1997-09-02,27.1875,27.8750,27.1250,27.6250,26200
1997-08-29,27.1250,27.2500,27.1250,27.2500,10500
1997-08-28,27.4375,27.9375,27.1250,27.1250,25000
1997-08-27,27.3750,27.5000,27.1875,27.1875,30600
1997-08-26,26.8125,27.4375,26.8125,27.3750,96000
1997-08-25,26.5000,27.3750,26.1250,27.0000,62100
1997-08-22,26.0000,26.2500,23.0625,26.1875,30200
1997-08-21,26.0000,26.2500,25.7500,25.9375,31900
1997-08-20,26.0000,26.2500,25.7500,26.1250,28400
1997-08-19,25.4375,26.1875,25.1250,26.0625,57900
1997-08-18,25.0000,25.3750,25.0000,25.1875,48100
1997-08-15,25.3750,26.2500,24.6875,24.8125,57300
1997-08-14,24.6250,25.1250,24.5000,25.1250,43000
1997-08-13,24.3125,24.5000,24.1250,24.5000,24500
1997-08-12,24.1875,24.3125,24.1250,24.1250,16300
1997-08-11,24.0625,24.1250,24.0625,24.1250,49800
1997-08-08,24.0625,24.2500,24.0625,24.0625,13100
1997-08-07,24.3125,24.4375,24.0625,24.0625,86500
1997-08-06,24.1875,24.4375,24.1250,24.4375,21500
1997-08-05,24.1875,24.3750,24.1250,24.3750,25100
1997-08-04,24.1875,24.3750,24.0625,24.1250,34100
1997-08-01,24.2500,24.3750,24.1250,24.3750,37000
1997-07-31,24.0000,24.1875,23.8750,24.0625,13600
1997-07-29,24.1875,24.1875,24.1250,24.1875,900
1997-07-28,24.2500,24.2500,24.2500,24.2500,100
1997-07-24,24.5000,24.6250,24.5000,24.5000,10200
1997-07-23,24.3125,24.4375,24.2500,24.2500,27500
1997-07-22,24.3125,24.4375,24.2500,24.3125,15500
1997-07-21,24.1875,24.3125,24.0000,24.2500,17400
1997-07-18,24.2500,24.5000,24.0000,24.4375,41400
1997-07-17,24.3750,24.3750,24.3750,24.3750,300
1997-07-16,24.2500,24.6250,24.1250,24.5000,17300
1997-07-15,24.1250,24.2500,24.1250,24.1250,2300
1997-07-14,24.0625,24.2500,24.0000,24.0625,4900
1997-07-10,24.2500,24.2500,23.7500,23.7500,12700
1997-07-09,24.2500,24.2500,23.8750,24.2500,3700
1997-07-08,24.1250,24.1250,24.0000,24.0000,12300
1997-07-07,24.1250,24.1250,23.5000,24.1250,11700
1997-07-03,24.0000,24.1250,23.5000,23.8750,13000
1997-07-02,24.1250,24.2500,23.8750,23.9375,11400
1997-07-01,24.0000,24.3750,23.7500,23.9375,23200
1997-06-30,23.6250,24.2500,23.6250,24.0000,27800
1997-06-27,23.8125,23.8750,23.5625,23.7500,24600
1997-06-26,24.1250,24.2500,23.7500,23.8125,17100
1997-06-25,24.2500,24.2500,24.0000,24.1250,20700
1997-06-24,24.8125,24.8125,24.1250,24.1250,34800
1997-06-23,24.6250,24.8750,24.6250,24.7500,5000
1997-06-20,24.7500,24.7500,24.3750,24.3750,26400
1997-06-19,24.5000,24.7500,24.5000,24.7500,11700
1997-06-18,24.7500,24.7500,24.3750,24.5000,13200
1997-06-17,24.5000,24.8750,24.5000,24.7500,12600
1997-06-16,24.7500,24.8750,24.6250,24.8750,29800
1997-06-13,24.8750,25.0000,24.7500,24.8750,14700
1997-06-12,25.1250,25.1250,24.8750,25.1250,13500
1997-06-11,25.2500,25.5000,25.0000,25.1250,22800
1997-06-10,24.5000,24.8750,24.3750,24.8750,34600
1997-06-09,24.2500,24.5000,24.1250,24.3750,20700
1997-06-06,23.8750,24.0000,23.7500,23.8750,13800
1997-06-05,23.7500,23.8750,23.6250,23.8750,9500
1997-06-04,23.5000,23.6250,23.3750,23.5000,10500
1997-06-03,23.3750,23.6250,23.3750,23.3750,29000
1997-06-02,23.1250,23.3750,23.1250,23.3750,15600
1997-05-30,23.1250,23.2500,23.0000,23.1250,14100
1997-05-29,23.1250,23.2500,23.1250,23.1250,10400
1997-05-28,23.2500,23.2500,23.1250,23.2500,10600
1997-05-27,23.0000,23.2500,23.0000,23.2500,13200
1997-05-26,23.0000,23.1250,23.0000,23.1250,0
1997-05-23,23.0000,23.1250,23.0000,23.1250,11700
1997-05-22,22.8750,23.1250,22.7500,23.0000,27500
1997-05-21,23.3750,23.3750,22.8750,23.0000,20100
1997-05-20,23.3750,23.3750,23.0000,23.2500,13100
1997-05-19,22.8750,23.5000,22.8750,23.2500,19200
1997-05-16,22.7500,23.0000,22.6250,23.0000,20100
1997-05-15,22.6250,22.7500,22.5000,22.6250,22200
1997-05-14,22.8750,23.0000,22.7500,22.8750,35900
1997-05-13,22.8750,23.0000,22.8750,22.8750,13000
1997-05-12,22.8750,23.0000,22.7500,22.8750,6600
1997-05-09,23.0000,23.1250,22.7500,22.8750,7500
1997-05-08,23.1250,23.3750,23.0000,23.0000,5100
1997-05-07,23.3750,23.5000,23.2500,23.3750,4800
1997-05-06,23.2500,23.6250,23.1250,23.5000,65900
1997-05-05,22.8750,23.2500,22.5000,23.1250,28800
1997-05-02,22.6250,22.7500,22.5000,22.6250,17800
1997-05-01,22.8750,22.8750,22.6250,22.6250,17800
1997-04-30,23.1250,23.3750,22.6250,22.6250,11800
1997-04-29,23.5000,23.5000,23.1250,23.1250,14800
1997-04-28,23.6250,23.6250,23.2500,23.2500,15000
1997-04-25,23.7500,23.7500,23.5000,23.5000,5500
1997-04-24,23.7500,23.8750,23.5000,23.7500,8500
1997-04-23,24.2500,24.2500,23.7500,23.7500,8200
1997-04-22,24.1250,24.1250,24.0000,24.0000,14400
1997-04-21,23.8750,24.2500,23.8750,24.1250,30800
1997-04-18,24.0000,24.1250,23.8750,24.0000,18300
1997-04-17,23.8750,23.8750,23.6250,23.7500,16500
1997-04-16,23.7500,24.2500,23.7500,24.0000,16100
1997-04-15,24.1250,24.2500,23.8750,23.8750,43800
1997-04-14,24.1250,24.2500,23.8750,24.2500,28900
1997-04-11,24.1250,24.1250,23.8750,23.8750,25800
1997-04-10,24.0000,24.1250,24.0000,24.0000,20300
1997-04-09,23.7500,24.2500,23.5000,24.1250,22500
1997-04-08,23.6250,23.7500,23.5000,23.6250,24000
1997-04-07,23.6250,23.7500,23.5000,23.6250,11100
1997-04-04,24.2500,24.2500,23.6250,23.6250,19300
1997-04-03,24.2500,24.3750,24.1250,24.2500,13600
1997-04-02,24.5000,24.5000,24.2500,24.2500,7100
1997-04-01,25.2500,25.2500,24.6250,24.7500,18400
1997-03-31,25.2500,25.3750,25.2500,25.3750,13700
1997-03-27,25.3750,25.6250,25.2500,25.3750,15700
1997-03-26,26.0000,26.0000,25.5000,25.6250,8500
1997-03-25,25.8750,26.0000,25.8750,25.8750,12500
1997-03-24,26.0000,26.1250,25.8750,26.0000,24800
1997-03-21,25.8750,26.2500,25.5000,26.1250,33900
1997-03-20,25.7500,25.8750,25.7500,25.8750,11900
1997-03-19,25.2500,25.8750,25.2500,25.8750,22100
1997-03-18,25.0000,25.6250,25.0000,25.3750,24800
1997-03-17,25.0000,25.2500,24.7500,25.2500,22600
1997-03-14,24.6250,25.0000,24.6250,25.0000,11200
1997-03-13,24.2500,24.6250,24.2500,24.6250,19800
1997-03-12,24.1250,24.3750,24.1250,24.2500,69000
1997-03-11,24.3750,24.6250,24.2500,24.3750,20200
1997-03-10,24.6250,24.6250,24.5000,24.6250,9800
1997-03-07,24.6250,24.8750,24.5000,24.6250,38400
1997-03-06,24.7500,24.7500,24.5000,24.5000,19400
1997-03-05,24.5000,24.7500,24.3750,24.6250,39600
1997-03-04,24.3750,24.5000,24.2500,24.5000,18800
1997-03-03,24.3750,24.3750,24.2500,24.3750,48200
1997-02-28,24.3750,24.5000,24.1250,24.5000,44400
1997-02-27,24.6250,24.7500,24.1250,24.2500,69700
1997-02-26,23.8750,24.7500,23.7500,24.6250,38700
1997-02-25,24.0000,24.1250,23.8750,24.0000,94600
1997-02-24,23.8750,24.0000,23.7500,24.0000,42700
1997-02-21,23.6250,23.8750,23.6250,23.8750,19300
1997-02-20,24.0000,24.0000,23.7500,23.7500,28600
1997-02-19,23.8750,24.0000,23.7500,24.0000,26900
1997-02-18,23.5000,24.0000,23.2500,23.7500,105800
1997-02-14,23.6250,23.6250,23.5000,23.6250,70300
1997-02-13,23.6250,23.6250,23.5000,23.5000,20000
1997-02-12,23.6250,23.8750,23.5000,23.5000,26000
1997-02-11,23.8750,23.8750,23.7500,23.7500,22500
1997-02-10,24.0000,24.0000,23.7500,23.7500,33700
1997-02-07,23.6250,24.0000,23.6250,24.0000,40900
1997-02-06,23.6250,23.6250,23.5000,23.5000,10500
1997-02-05,23.7500,23.7500,23.5000,23.6250,66400
1997-02-04,23.1250,23.7500,23.0000,23.6250,46500
1997-02-03,22.7500,23.2500,22.5000,22.8750,28200
1997-01-31,22.6250,22.8750,22.6250,22.7500,19300
1997-01-30,22.7500,22.8750,22.6875,22.7500,21100
1997-01-29,23.2500,23.2500,22.8750,22.8750,5600
1997-01-28,23.0000,23.2500,23.0000,23.2500,46500
1997-01-27,22.7500,23.0000,22.6250,23.0000,28900
1997-01-24,22.5000,22.6250,22.5000,22.6250,15500
1997-01-23,22.6250,22.7500,22.6250,22.6250,13900
1997-01-22,22.8750,22.8750,22.1250,22.6250,29100
1997-01-21,23.1250,23.2500,22.6250,22.7500,20900
1997-01-20,23.5000,23.6250,23.2500,23.2500,19600
1997-01-17,22.7500,23.3750,22.7500,23.3750,16700
1997-01-16,22.8750,23.2500,22.7500,23.1250,28200
1997-01-15,23.2500,23.3750,22.6250,22.8750,32200
1997-01-14,23.3750,23.3750,23.0000,23.1250,23200
1997-01-13,23.6250,23.6250,23.3750,23.3750,14900
1997-01-10,23.6250,23.6250,23.5000,23.5625,9400
1997-01-09,23.6250,24.0000,23.3750,23.8750,10000
1997-01-08,23.5000,23.5000,23.3750,23.5000,5200
1997-01-07,23.6250,23.6250,23.3750,23.3750,4900
1997-01-06,23.5000,23.6250,23.5000,23.6250,16800
1997-01-03,23.7500,23.7500,23.3750,23.5000,10200
1997-01-02,24.0000,24.0000,23.6250,23.6250,11400
1996-12-31,23.8700,23.8700,23.5000,23.8700,22800
1996-12-30,23.8700,23.8700,23.7500,23.8700,12200
1996-12-27,23.7500,23.8700,23.6200,23.8700,10300
1996-12-26,23.6200,23.8700,23.6200,23.7500,14500
1996-12-24,23.5000,23.6200,23.5000,23.6200,2200
1996-12-23,23.1200,23.5000,22.8700,23.5000,16600
1996-12-20,23.1200,23.3700,23.0000,23.2500,23000
1996-12-19,23.3700,23.5000,23.1200,23.3700,15500
1996-12-18,23.5000,23.6200,23.2500,23.2500,9700
1996-12-17,23.6200,23.7500,23.5000,23.5000,20600
1996-12-16,23.6600,23.7500,23.6200,23.6200,25500
1996-12-13,23.6200,23.8700,23.5000,23.7500,80500
1996-12-12,23.2500,23.6200,23.0000,23.5000,81300
1996-12-11,22.8700,23.0000,22.7500,23.0000,10300
1996-12-10,22.8700,23.1200,22.7500,23.1200,35800
1996-12-09,22.7500,23.0000,22.6200,22.8700,10600
1996-12-06,23.1200,23.1200,22.6200,22.6200,25200
1996-12-05,23.6200,23.6200,23.3700,23.3700,41100
1996-12-04,24.1200,24.2500,23.3700,23.5000,50800
1996-12-03,24.5000,24.5000,24.0000,24.0000,18700
1996-12-02,24.6200,24.6200,24.5000,24.6200,14200
1996-11-29,24.6200,24.6200,24.5000,24.6200,2800
1996-11-27,23.3700,24.7500,23.3700,24.6200,49800
1996-11-26,23.2500,23.6200,23.2500,23.5000,12700
1996-11-25,22.1200,23.2500,22.1200,23.2500,54500
1996-11-22,22.1200,22.1200,22.0000,22.0000,23000
1996-11-21,22.3700,22.3700,22.0000,22.1200,16200
1996-11-20,22.3700,22.5000,22.2500,22.3700,35000
1996-11-19,22.6200,22.7500,22.2500,22.3700,16900
1996-11-18,22.7500,22.7500,22.6200,22.7500,14500
1996-11-15,22.8700,22.8700,22.6200,22.6200,9100
1996-11-14,22.7500,22.8700,22.7500,22.7500,15300
1996-11-13,22.8700,23.0000,22.7500,22.7500,12700
1996-11-12,23.0000,23.0000,22.8700,22.8700,13400
1996-11-11,23.0000,23.0000,22.8700,23.0000,5300
1996-11-08,23.0000,23.0000,22.8700,22.8700,10600
1996-11-07,23.1200,23.1200,23.0000,23.1200,13700
1996-11-06,23.1200,23.1200,23.0000,23.1200,35500
1996-11-05,23.2500,23.2500,23.0000,23.1200,11400
1996-11-04,23.5000,23.5000,23.3700,23.5000,8400
1996-11-01,23.7500,23.8700,23.6200,23.7500,60000
1996-10-31,23.2500,23.7500,23.1200,23.7500,23100
1996-10-30,23.2500,23.2500,23.1200,23.1200,15200
1996-10-29,22.8700,23.2500,22.8700,23.2500,7000
1996-10-28,23.0000,23.2500,22.8700,22.8700,6100
1996-10-25,23.0000,23.1200,23.0000,23.1200,15000
1996-10-24,22.8700,23.1200,22.7500,23.1200,27700
1996-10-23,22.7500,22.8700,22.7500,22.8700,9400
1996-10-22,23.3700,23.3700,22.7500,22.7500,15500
1996-10-21,23.2500,23.6200,23.1200,23.2500,13100
1996-10-18,23.1200,23.6200,23.0000,23.5000,17500
1996-10-17,22.7500,23.1200,22.7500,23.1200,27800
1996-10-16,23.0000,23.1200,22.6200,22.6200,10900
1996-10-15,23.1200,23.2500,23.0000,23.0000,15200
1996-10-14,23.0000,23.1200,23.0000,23.0000,6100
1996-10-11,23.0000,23.1200,23.0000,23.1200,6600
1996-10-10,23.1200,23.2500,23.0000,23.0000,12700
1996-10-09,23.1200,23.2500,23.1200,23.2500,7700
1996-10-08,23.2500,23.3700,23.1200,23.1200,15900
1996-10-07,23.2500,23.3700,23.2500,23.3700,8100
1996-10-04,23.2500,23.3700,23.2500,23.3700,14500
1996-10-03,23.3700,23.3700,23.2500,23.3700,9200
1996-10-02,23.7500,23.7500,23.2500,23.3700,21700
1996-10-01,23.3700,23.7500,23.1200,23.6200,23800
1996-09-30,23.2500,23.3700,23.2500,23.3700,14200
1996-09-27,23.3700,23.3700,23.2500,23.2500,1900
1996-09-26,23.3700,23.3700,23.2500,23.2500,49200
1996-09-25,23.3700,23.3700,23.2500,23.2500,27200
1996-09-24,23.3700,23.3700,23.2500,23.3700,17200
1996-09-23,23.3700,23.3700,23.2500,23.3700,12300
1996-09-20,23.3700,23.5000,23.3700,23.4800,29100
1996-09-19,23.6200,23.7500,23.3700,23.5000,25300
1996-09-18,23.7500,23.7500,23.6200,23.7500,11700
1996-09-17,23.7500,23.8700,23.6200,23.7500,25300
1996-09-16,23.8700,24.0000,23.8700,24.0000,46300
1996-09-13,24.1200,24.1200,24.0000,24.1200,3400
1996-09-12,23.8100,24.1200,23.8100,24.1200,20500
1996-09-11,23.7500,23.8700,22.7500,23.8700,21400
1996-09-10,23.3700,24.0000,23.3700,23.8700,20600
1996-09-09,23.3700,23.3700,23.3700,23.3700,19800
1996-09-06,23.2500,23.5000,23.1200,23.2500,23100
1996-09-05,23.2500,23.2500,23.1200,23.1200,34400
1996-09-04,23.2500,23.3700,23.2500,23.2500,20500
1996-09-03,22.8700,23.3700,22.7500,23.2500,67000
1996-08-30,22.8700,22.8700,22.7500,22.8700,41900
1996-08-29,22.5000,22.8700,22.5000,22.7500,43800
1996-08-28,22.3700,22.5000,22.0000,22.3700,28800
1996-08-27,22.3700,22.3700,22.2500,22.2500,10300
1996-08-26,22.2500,22.6200,22.2500,22.5000,15600
1996-08-23,22.2500,22.3700,22.0000,22.2500,15800
1996-08-22,22.2500,22.3700,22.2500,22.2500,8000
1996-08-21,22.7500,22.7500,22.3700,22.5000,14500
1996-08-20,22.2500,22.7500,22.1200,22.7500,52000
1996-08-19,22.1200,22.2500,22.1200,22.2500,7300
1996-08-16,22.2500,22.2500,22.1200,22.2500,11700
1996-08-15,22.2500,22.2500,22.1200,22.2500,14200
1996-08-14,22.2500,22.2500,22.1200,22.2500,20200
1996-08-13,22.2500,22.2500,22.1200,22.2500,12000
1996-08-12,22.2500,22.2500,22.1200,22.1200,20500
1996-08-09,23.1200,23.2500,22.1200,22.2500,33900
1996-08-08,23.5000,23.5000,23.1200,23.2500,20200
1996-08-07,23.6200,23.7500,23.5000,23.5000,13300
1996-08-06,23.6200,23.6200,23.5000,23.6200,21400
1996-08-05,23.0000,23.6200,23.0000,23.6200,42500
1996-08-02,23.0000,23.0000,22.8700,22.8700,62500
1996-08-01,21.2500,23.1200,21.2500,22.7500,71400
1996-07-31,21.2500,21.3700,21.1200,21.3700,43800
1996-07-30,20.8700,21.3700,20.8700,21.2500,20800
1996-07-29,21.5000,21.5000,20.8700,21.0000,35500
1996-07-26,21.8700,21.8700,21.5000,21.5000,13600
1996-07-25,21.8700,21.8700,21.7500,21.7500,36100
1996-07-24,21.5000,22.0000,21.5000,21.8700,95200
1996-07-23,22.6200,22.6200,21.7500,21.7500,93400
1996-07-22,25.8700,25.8700,22.5000,22.6200,206100
1996-07-19,26.0000,26.0000,25.8700,25.8700,4200
1996-07-18,26.0000,26.0000,25.8700,25.8700,5000
1996-07-17,25.8700,26.1200,25.7500,25.7500,7800
1996-07-16,26.1200,26.1200,25.7500,26.0000,60300
1996-07-15,26.0000,26.1200,25.8700,26.0000,10200
1996-07-12,26.1200,26.1200,25.8700,26.0000,10500
1996-07-11,26.2500,26.2500,25.7500,25.8700,6100
1996-07-10,26.3700,26.5000,26.1200,26.2500,5800
1996-07-09,26.0000,26.5000,26.0000,26.5000,21400
1996-07-08,25.7500,25.8700,25.5000,25.7500,23300
1996-07-05,26.0000,26.0000,26.0000,26.0000,3000
1996-07-03,27.2500,27.2500,26.0000,26.1200,12500
1996-07-02,29.5000,29.5000,27.0000,27.2500,30200
1996-07-01,30.6200,30.6200,29.3700,29.5000,40900
1996-06-28,28.1200,31.0000,28.0000,30.6200,71300
1996-06-27,27.0000,28.0000,27.0000,28.0000,30200
1996-06-26,26.5000,26.8700,26.3700,26.8700,10800
1996-06-25,26.1200,26.5000,26.0000,26.5000,15000
1996-06-24,25.0000,26.1200,25.0000,26.0000,20900
1996-06-21,25.1200,25.2500,25.1200,25.1200,10300
1996-06-20,24.8700,25.0000,24.8700,24.8700,7700
1996-06-19,25.0000,25.0000,24.8700,24.8700,12000
1996-06-18,24.5000,24.8700,24.5000,24.8700,13700
1996-06-17,24.3700,24.6200,24.2500,24.5000,12300
1996-06-14,24.2500,24.6200,24.2500,24.6200,10600
1996-06-13,24.0000,24.5000,24.0000,24.3700,11900
1996-06-12,24.3700,24.5000,24.1200,24.2500,7500
1996-06-11,23.8700,24.2500,23.8700,24.2500,12500
1996-06-10,23.7500,24.0000,23.7500,23.8700,9700
1996-06-07,23.8700,23.8700,23.7500,23.7500,5500
1996-06-06,23.8700,24.1200,23.8700,23.8700,13900
1996-06-05,24.1200,24.1200,23.8700,24.1200,8600
1996-06-04,24.1200,24.2500,23.7500,23.8700,13400
1996-06-03,24.2500,24.2500,24.0000,24.2500,11200
1996-05-31,24.2500,24.3700,24.1200,24.1200,8300
1996-05-30,24.2500,24.3700,24.1200,24.1200,8100
1996-05-29,24.3700,24.5000,24.2500,24.2500,10300
1996-05-28,24.2500,24.6200,24.2500,24.5000,12200
1996-05-24,24.2500,24.6200,24.2500,24.5000,12700
1996-05-23,24.2500,24.3700,24.1200,24.2500,13600
1996-05-22,24.5000,24.5000,24.1200,24.3700,20000
1996-05-21,24.5000,24.5000,24.2500,24.3700,12700
1996-05-20,24.1200,24.5000,24.1200,24.5000,3700
1996-05-17,24.5000,24.5000,24.0000,24.2500,6900
1996-05-16,24.3700,24.3700,24.2500,24.2500,8000
1996-05-15,24.5000,24.6200,24.2500,24.3700,15500
1996-05-14,24.6200,24.7500,24.6200,24.6200,11400
1996-05-13,24.5000,24.8700,24.5000,24.7500,9800
1996-05-10,24.6200,24.7500,24.6200,24.7500,29500
1996-05-09,25.0000,25.0000,24.6200,24.7500,7000
1996-05-08,24.6200,25.0000,24.5000,25.0000,14200
1996-05-07,24.7500,25.0000,24.7500,25.0000,9500
1996-05-06,24.6200,24.8700,24.6200,24.8700,4800
1996-05-03,25.1200,25.1200,24.6200,24.6200,7300
1996-05-02,24.6200,25.0000,24.6200,24.8700,8100
1996-05-01,24.8700,25.0000,24.6200,24.7500,15500
1996-04-30,24.5000,24.7500,24.5000,24.7500,10600
1996-04-29,24.5000,24.7500,24.5000,24.5000,9400
1996-04-26,24.8700,24.8700,24.5000,24.5000,9700
1996-04-25,24.7500,25.1200,24.7500,24.8700,5000
1996-04-24,25.5000,25.5000,24.7500,24.7500,10900
1996-04-23,25.1200,25.2500,25.0000,25.1200,16700
1996-04-22,25.2500,25.3700,24.7500,25.2500,25500
1996-04-19,25.7500,25.8700,25.3700,25.5000,21100
1996-04-18,25.0000,26.5000,25.0000,26.0000,30800
1996-04-17,24.7500,25.1200,24.5000,24.8700,15500
1996-04-16,24.2500,24.8700,24.2500,24.8700,10200
1996-04-15,24.1200,24.3700,24.1200,24.3700,13300
1996-04-12,23.5000,24.1200,23.3700,24.0000,35200
1996-04-11,23.5000,23.6200,23.2500,23.2500,12700
1996-04-10,23.5000,23.6200,23.3700,23.5000,9200
1996-04-09,23.2500,23.5000,23.2500,23.2500,18900
1996-04-08,23.0000,23.3700,23.0000,23.2500,25300
1996-04-04,23.5000,23.5000,23.2500,23.2500,10000
1996-04-03,23.0000,23.3700,23.0000,23.3700,22700
1996-04-02,23.0000,23.1200,22.8700,23.1200,55000
1996-04-01,23.0000,23.0000,22.7500,23.0000,14700
1996-03-29,22.8700,23.0000,22.7500,23.0000,38600
1996-03-28,22.6200,22.8700,22.6200,22.7500,10200
1996-03-27,23.0000,23.0000,22.7500,22.8700,10900
1996-03-26,22.7500,23.0000,22.7500,23.0000,20500
1996-03-25,22.7500,23.0000,22.7500,23.0000,50900
1996-03-22,22.5000,22.8700,22.5000,22.6200,12700
1996-03-21,22.3700,22.7500,22.3700,22.7500,9700
1996-03-20,22.2500,22.5000,22.2500,22.3700,10500
1996-03-19,22.1200,22.3700,22.1200,22.3700,9200
1996-03-18,22.2500,22.2500,22.1200,22.2500,7300
1996-03-15,22.1200,22.2500,22.1200,22.2500,19500
1996-03-14,22.2500,22.3700,22.1200,22.1200,12700
1996-03-13,22.5000,22.5000,22.1200,22.3700,14100
1996-03-12,22.2500,22.5000,22.0000,22.5000,25500
1996-03-11,22.3700,22.5000,22.1200,22.3700,14200
1996-03-08,22.5000,22.5000,22.0000,22.1200,35900
1996-03-07,22.8700,22.8700,22.7500,22.8700,11100
1996-03-06,22.8700,22.8700,22.7500,22.7500,14400
1996-03-05,22.6200,22.8700,22.6200,22.8700,13400
1996-03-04,22.6200,22.6200,22.6200,22.6200,4100
1996-03-01,22.7500,22.8700,22.6200,22.6200,11200
1996-02-29,22.6200,22.6200,22.3700,22.6200,11900
1996-02-28,22.6200,22.8700,22.6200,22.7500,17700
1996-02-27,22.6200,22.7500,22.5000,22.6200,14700
1996-02-26,22.6200,22.8700,22.5000,22.8700,1210800
1996-02-23,22.6200,22.8700,22.6200,22.7500,17800
1996-02-22,22.6200,22.8700,22.5000,22.8700,10500
1996-02-21,22.6200,22.8700,22.6200,22.7500,8900
1996-02-20,22.7500,22.8700,22.7500,22.8700,25800
1996-02-16,22.2500,22.7500,22.2500,22.7500,12300
1996-02-15,22.3700,22.5000,22.3700,22.3700,9500
1996-02-14,22.5000,22.6200,22.3700,22.3700,13100
1996-02-13,22.2500,22.6200,22.1200,22.6200,19100
1996-02-12,22.0000,22.2500,22.0000,22.2500,9400
1996-02-09,21.6200,22.0000,21.6200,22.0000,15200
1996-02-08,21.6200,21.6200,21.5000,21.6200,6100
1996-02-07,21.7500,21.7500,21.5000,21.5000,11700
1996-02-06,21.8700,21.8700,21.6200,21.6200,20800
1996-02-05,21.3700,21.7500,21.3700,21.7500,17000
1996-02-02,21.2500,21.8700,21.2500,21.6200,28100
1996-02-01,21.5000,21.6200,21.2500,21.2500,34200
1996-01-31,21.1200,21.2500,21.0000,21.2500,21700
1996-01-30,21.2500,21.3700,21.1200,21.1200,10800
1996-01-29,21.7500,21.7500,21.2500,21.3700,15200
1996-01-26,22.5000,22.7500,21.6200,22.0000,30200
1996-01-25,22.7500,22.8700,22.7500,22.7500,15200
1996-01-24,22.8700,22.8700,22.7500,22.7500,13400
1996-01-23,22.7500,22.8700,22.7500,22.8700,9700
1996-01-22,22.7500,22.8700,22.7500,22.7500,11200
1996-01-19,22.8700,22.8700,22.7500,22.8700,6900
1996-01-18,22.8700,22.8700,22.6200,22.8700,13100
1996-01-17,22.8700,22.8700,22.6200,22.8700,10600
1996-01-16,22.7500,22.8700,22.7500,22.8700,7800
1996-01-15,22.7500,22.7500,22.6200,22.6200,4100
1996-01-12,22.6200,22.7500,22.6200,22.6200,4700
1996-01-11,22.7500,22.8700,22.7500,22.7500,6900
1996-01-10,22.7500,23.0000,22.6200,22.8700,10300
1996-01-09,22.8700,22.8700,22.7500,22.8700,12200
1996-01-08,22.8700,22.8700,22.8700,22.8700,6100
1996-01-05,22.5000,22.8700,22.5000,22.8700,6700
1996-01-04,22.7500,22.8700,22.6200,22.7500,10500
1996-01-03,22.8700,22.8700,22.6200,22.6200,17500
1996-01-02,22.8700,22.8700,22.6200,22.8700,12000
1995-12-29,22.7500,23.0000,22.6200,23.0000,7800
1995-12-28,22.8700,23.0000,22.7500,23.0000,23300
1995-12-27,22.8700,22.8700,22.6200,22.8700,9400
1995-12-26,22.7500,23.0000,22.7500,23.0000,22300
1995-12-22,22.7500,23.0000,22.7500,23.0000,4700
1995-12-21,23.0000,23.0000,22.8700,23.0000,7800
1995-12-20,22.8700,23.0000,22.7500,23.0000,11200
1995-12-19,22.8700,22.8700,22.5000,22.7500,13000
1995-12-18,22.6200,22.8700,22.6200,22.8700,23300
1995-12-15,22.6200,22.8700,22.3700,22.6200,24200
1995-12-14,22.3700,22.6200,22.1200,22.5000,16700
1995-12-13,21.8700,22.5000,21.7500,22.3700,17000
1995-12-12,22.0000,22.8700,22.0000,22.1200,24100
1995-12-11,21.6200,22.0000,21.6200,21.7500,3000
1995-12-08,21.2500,21.7500,21.2500,21.6200,9500
1995-12-07,21.2500,21.3700,21.0000,21.3700,6400
1995-12-06,21.2500,21.6200,21.2500,21.2500,13400
1995-12-05,20.7500,21.3700,20.7500,21.2500,20300
1995-12-04,21.0000,21.5000,21.0000,21.0000,11700
1995-12-01,20.6200,20.8700,20.6200,20.8700,13300
1995-11-30,20.6200,20.8700,20.5000,20.8700,34700
1995-11-29,20.3700,20.6200,20.3700,20.6200,12500
1995-11-28,20.5000,20.6200,20.2500,20.3700,13900
1995-11-27,20.7500,20.7500,20.3700,20.3700,5800
1995-11-24,20.6200,20.8700,20.6200,20.8700,3600
1995-11-22,20.8700,21.0000,20.7500,20.7500,10000
1995-11-21,20.6200,21.1200,20.6200,21.0000,18700
1995-11-20,20.2500,20.7500,20.1200,20.6200,10600
1995-11-17,19.8700,20.2500,19.8700,20.2500,11900
1995-11-16,19.6200,20.0000,19.6200,20.0000,15200
1995-11-15,19.5000,19.7500,19.5000,19.7500,10900
1995-11-14,19.6200,19.6200,19.5000,19.6200,6900
1995-11-13,19.6200,19.6200,19.3700,19.5000,14200
1995-11-10,19.8700,19.8700,19.7500,19.7500,7700
1995-11-09,20.0000,20.1200,19.8700,20.0000,24500
1995-11-08,19.7500,20.0000,19.7500,19.8700,12300
1995-11-07,19.7500,19.8700,19.6200,19.8700,13300
1995-11-06,18.8700,19.6200,18.8700,19.6200,15200
1995-11-03,18.2500,19.0000,18.2500,18.6200,10600
1995-11-02,18.2500,18.5000,18.2500,18.3700,12300
1995-11-01,18.2500,18.5000,18.0000,18.2500,13000
1995-10-31,18.3700,18.3700,18.2500,18.3700,15600
1995-10-30,18.2500,18.5000,18.2500,18.3700,10500
1995-10-27,18.3700,18.3700,18.2500,18.2500,11700
1995-10-26,18.1200,18.3700,18.1200,18.2500,28800
1995-10-25,18.5000,18.5000,18.1200,18.3700,22800
1995-10-24,18.5000,18.6200,18.5000,18.5000,20000
1995-10-23,18.7500,18.8700,18.5000,18.5000,13100
1995-10-20,18.8700,19.0000,18.7500,18.8700,8700
1995-10-19,19.0000,19.0000,18.7500,19.0000,12200
1995-10-18,19.1200,19.1200,19.0000,19.1200,7000
1995-10-17,19.1200,19.1200,18.8700,19.1200,10500
1995-10-16,19.0000,19.1200,19.0000,19.1200,18300
1995-10-13,19.3700,19.3700,19.1200,19.1200,14500
1995-10-12,19.1200,19.2500,19.0000,19.2500,44700
1995-10-11,19.0000,19.1200,18.8700,19.1200,34800
1995-10-10,19.2500,19.2500,18.8700,19.0000,24500
1995-10-09,19.3700,19.3700,19.1200,19.1200,7300
1995-10-06,19.3700,19.3700,19.2500,19.2500,3900
1995-10-05,19.1200,19.2500,19.1200,19.2500,17500
1995-10-04,19.3700,19.3700,19.1200,19.1200,20300
1995-10-03,19.0000,19.2500,19.0000,19.2500,30600
1995-10-02,19.2500,19.2500,19.1200,19.1200,41400
1995-09-29,19.2500,19.3700,19.0000,19.3700,12700
1995-09-28,19.2500,19.2500,19.2500,19.2500,2700
1995-09-27,19.2500,19.3700,19.2500,19.2500,6600
1995-09-26,19.5000,19.5000,19.1200,19.5000,11900
1995-09-25,19.3700,19.5000,19.3700,19.3700,14100
1995-09-22,19.3700,19.6200,19.3700,19.5000,4800
1995-09-21,19.5000,19.5000,19.3700,19.3700,13900
1995-09-20,19.7500,19.7500,19.5000,19.5000,7700
1995-09-19,20.1200,20.1200,19.8700,19.8700,9400
1995-09-18,20.5000,20.5000,20.2500,20.2500,67000
1995-09-15,20.5000,20.6200,20.2500,20.6200,25900
1995-09-14,20.6200,20.6200,20.5000,20.5000,13000
1995-09-13,20.0000,20.6200,20.0000,20.6200,42200
1995-09-12,20.1200,20.1200,20.0000,20.1200,10500
1995-09-11,19.8700,20.1200,19.8700,20.1200,8400
1995-09-08,19.8700,20.1200,19.8700,20.1200,8600
1995-09-07,20.0000,20.0000,19.8700,20.0000,11200
1995-09-06,20.0000,20.0000,19.8700,20.0000,3900
1995-09-05,19.8700,19.8700,19.5000,19.8700,6600
1995-09-01,20.0000,20.0000,19.6200,19.8700,13900
1995-08-31,19.8700,19.8700,19.7500,19.8700,10600
1995-08-30,19.7500,20.0000,19.7500,20.0000,7800
1995-08-29,19.6200,19.8700,19.6200,19.7500,14400
1995-08-28,20.0000,20.1200,19.8700,19.8700,5900
1995-08-25,20.1200,20.1200,19.8700,20.0000,2800
1995-08-24,20.1200,20.1200,19.8700,20.0000,6700
1995-08-23,19.7500,20.0000,19.7500,20.0000,5800
1995-08-22,19.8700,19.8700,19.8700,19.8700,4200
1995-08-21,19.7500,20.0000,19.7500,20.0000,7700
1995-08-18,19.6200,19.8700,19.6200,19.7500,12000
1995-08-17,19.8700,19.8700,19.7500,19.7500,8700
1995-08-16,19.6200,19.8700,19.6200,19.8700,7000
1995-08-15,19.7500,19.7500,19.6200,19.7500,3900
1995-08-14,19.5000,19.6200,19.3700,19.6200,45800
1995-08-11,19.2500,19.3700,19.1200,19.3700,6200
1995-08-10,19.1200,19.5000,19.1200,19.5000,11900
1995-08-09,19.5000,19.5000,19.0000,19.1200,11700
1995-08-08,19.3700,19.3700,19.3700,19.3700,5000
1995-08-07,19.5000,19.5000,19.2500,19.3700,7200
1995-08-04,19.5000,19.5000,19.3700,19.3700,12000
1995-08-03,19.6200,19.6200,19.3700,19.5000,11100
1995-08-02,19.6200,19.7500,19.5000,19.6200,8700
1995-08-01,20.1200,20.1200,19.7500,19.8700,9700
1995-07-31,20.0000,20.1200,19.7500,20.0000,14400
1995-07-28,19.5000,20.1200,19.5000,20.1200,7700
1995-07-27,19.7500,20.2500,19.6200,19.6200,39400
1995-07-26,19.8700,20.0000,19.6200,19.8700,9200
1995-07-25,19.7500,19.8700,19.7500,19.8700,11200
1995-07-24,19.3700,19.8700,19.3700,19.8700,14400
1995-07-21,19.3700,19.5000,19.3700,19.5000,3100
1995-07-20,19.2500,19.5000,19.1200,19.5000,13300
1995-07-19,19.2500,19.6200,19.2500,19.5000,7700
1995-07-18,19.1200,19.3700,19.1200,19.3700,5200
1995-07-17,19.2500,19.3700,19.1200,19.1200,12300
1995-07-14,19.6200,19.6200,19.2500,19.2500,7200
1995-07-13,20.0000,20.0000,19.7500,19.7500,10900
1995-07-12,20.2500,20.2500,20.1200,20.1200,9500
1995-07-11,20.2500,20.2500,20.1200,20.2500,8600
1995-07-10,20.1200,20.2500,20.1200,20.2500,11600
1995-07-07,20.2500,20.2500,20.1200,20.2500,15600
1995-07-06,20.1200,20.2500,20.0000,20.2500,23800
1995-07-05,20.0000,20.2500,20.0000,20.1200,28900
1995-07-03,20.1200,20.2500,20.1200,20.2500,3900
1995-06-30,20.1200,20.2500,20.0000,20.2500,13400
1995-06-29,20.1200,20.2500,20.0000,20.0000,15000
1995-06-28,20.0000,20.1200,20.0000,20.1200,6200
1995-06-27,20.0000,20.1200,20.0000,20.0000,23800
1995-06-26,20.0000,20.1200,20.0000,20.0000,6400
1995-06-23,19.8700,20.0000,19.7500,20.0000,12500
1995-06-22,19.6200,20.0000,19.6200,19.8700,13600
1995-06-21,20.0000,20.0000,19.7500,20.0000,4400
1995-06-20,19.7500,20.0000,19.7500,19.8700,12000
1995-06-19,20.0000,20.2500,20.0000,20.0000,30300
1995-06-16,20.2500,20.2500,20.0000,20.2500,8600
1995-06-15,20.0000,20.1200,20.0000,20.1200,11900
1995-06-14,20.0000,20.2500,20.0000,20.2500,15200
1995-06-13,20.1200,20.2500,19.8700,20.0000,8400
1995-06-12,19.7500,20.1200,19.6200,20.0000,13900
1995-06-09,20.1200,20.1200,19.8700,19.8700,5200
1995-06-08,20.1200,20.1200,19.8700,20.0000,11400
1995-06-07,20.1200,20.2500,20.0000,20.1200,13100
1995-06-06,19.5000,20.1200,19.5000,20.0000,11900
1995-06-05,19.2500,19.5000,19.0000,19.3700,50600
1995-06-02,19.2500,19.2500,19.1200,19.2500,1400
1995-06-01,19.2500,19.2500,19.0000,19.1200,13400
1995-05-31,19.1200,19.2500,19.0000,19.2500,21600
1995-05-30,18.8700,19.1200,18.6200,19.1200,35500
1995-05-26,19.0000,19.0000,18.6200,18.7500,10600
1995-05-25,19.1200,19.1200,18.7500,19.0000,10300
1995-05-24,19.2500,19.2500,19.0000,19.0000,10800
1995-05-23,19.1200,19.2500,19.1200,19.2500,10000
1995-05-22,18.8700,19.1200,18.7500,19.1200,18900
1995-05-19,18.8700,19.0000,18.6200,19.0000,6900
1995-05-18,19.1200,19.1200,18.8700,19.0000,11100
1995-05-17,18.8700,19.1200,18.8700,19.1200,51600
1995-05-16,18.6200,19.0000,18.6200,18.8700,13600
1995-05-15,18.1200,18.7500,18.1200,18.5000,15800
1995-05-12,17.8700,18.1200,17.8700,18.1200,24200
1995-05-11,18.0000,18.1200,17.6200,17.7500,15300
1995-05-10,18.1200,18.2500,17.7500,17.7500,13300
1995-05-09,18.1200,18.2500,17.8700,18.0000,34200
1995-05-08,18.2500,18.2500,17.8700,18.0000,3400
1995-05-05,18.5000,18.5000,18.1200,18.5000,5300
1995-05-04,18.7500,18.7500,18.5000,18.5000,13400
1995-05-03,18.7500,18.7500,18.5000,18.5000,11700
1995-05-02,18.7500,18.7500,18.5000,18.7500,7200
1995-05-01,18.7500,18.8700,18.5000,18.5000,13900
1995-04-28,18.8700,18.8700,18.6200,18.7500,3300
1995-04-27,19.0000,19.0000,18.7500,19.0000,14500
1995-04-26,18.8700,19.0000,18.8700,19.0000,7800
1995-04-25,18.8700,19.0000,18.7500,19.0000,25500
1995-04-24,18.7500,18.8700,18.5000,18.7500,14100
1995-04-21,18.3700,18.7500,18.3700,18.5000,11900
1995-04-20,18.6200,18.7500,18.2500,18.2500,14400
1995-04-19,18.1200,18.5000,18.1200,18.3700,14200
1995-04-18,18.1200,18.2500,18.0000,18.1200,11600
1995-04-17,18.0000,18.1200,17.5000,17.8700,12800
1995-04-13,17.7500,18.1200,17.7500,18.0000,10800
1995-04-12,17.8700,18.1200,17.6200,17.8700,11400
1995-04-11,17.7500,18.0000,17.7500,18.0000,5500
1995-04-10,18.1200,18.1200,17.7500,17.7500,8300
1995-04-07,18.0000,18.0000,17.7500,17.8700,11600
1995-04-06,18.3700,18.3700,18.1200,18.1200,19800
1995-04-05,18.2500,18.2500,18.1200,18.2500,12300
1995-04-04,18.3700,18.5000,18.2500,18.2500,8700
1995-04-03,18.2500,18.2500,18.2500,18.2500,2500
1995-03-31,18.1200,18.5000,18.1200,18.5000,20900
1995-03-30,18.3700,18.3700,18.1200,18.1200,12800
1995-03-29,18.3700,18.3700,18.2500,18.2500,7700
1995-03-28,18.3700,18.3700,18.2500,18.3700,7500
1995-03-27,18.1200,18.3700,18.1200,18.3700,20300
1995-03-24,18.2500,18.3700,18.1200,18.2500,10200
1995-03-23,18.0000,18.2500,18.0000,18.1200,7300
1995-03-22,18.0000,18.1200,18.0000,18.0000,5600
1995-03-21,18.0000,18.1200,17.8700,18.0000,19500
1995-03-20,17.6200,17.8700,17.6200,17.7500,7700
1995-03-17,17.7500,17.8700,17.6200,17.6200,12200
1995-03-16,17.8700,18.0000,17.8700,18.0000,7700
1995-03-15,17.8700,18.0000,17.7500,17.8700,13900
1995-03-14,17.7500,17.8700,17.7500,17.8700,25800
1995-03-13,17.5000,17.6200,17.5000,17.5000,6600
1995-03-10,17.6200,17.6200,17.5000,17.6200,3000
1995-03-09,17.5000,17.5000,17.1200,17.5000,17000
1995-03-08,18.0000,18.2500,17.5000,17.7500,5900
1995-03-07,17.6200,18.2500,17.6200,18.1200,11700
1995-03-06,17.7500,17.7500,17.3700,17.7500,8000
1995-03-03,18.1200,18.2500,17.6200,17.6200,9800
1995-03-02,18.2500,18.2500,17.6200,17.8700,11600
1995-03-01,18.0000,18.2500,18.0000,18.2500,8100
1995-02-28,18.1200,18.1200,18.0000,18.1200,10200
1995-02-27,17.8700,18.0000,17.8700,18.0000,15300
1995-02-24,17.7500,18.1200,17.7500,18.1200,13000
1995-02-23,17.6200,18.1200,17.6200,18.1200,4800
1995-02-22,17.5000,17.7500,17.5000,17.6200,4400
1995-02-21,17.3700,17.6200,17.2500,17.6200,8700
1995-02-17,17.7500,18.0000,17.7500,17.7500,7200
1995-02-16,18.1200,18.3700,17.8700,17.8700,14100
1995-02-15,17.6200,18.2500,17.5000,18.2500,20600
1995-02-14,17.5000,17.5000,17.2500,17.5000,15500
1995-02-13,17.1200,17.5000,17.1200,17.3700,19200
1995-02-10,17.1200,17.2500,17.0000,17.2500,8700
1995-02-09,17.2500,17.2500,17.0000,17.0000,3400
1995-02-08,16.8700,17.3700,16.7500,17.3700,9400
1995-02-07,16.8700,16.8700,16.7500,16.7500,5000
1995-02-06,16.6200,17.0000,16.6200,17.0000,24500
1995-02-03,16.6200,16.8700,16.5000,16.6200,13100
1995-02-02,16.5000,16.6200,16.3700,16.5000,9800
1995-02-01,16.5000,16.6200,16.1200,16.1200,10600
1995-01-31,16.6200,16.7500,16.3700,16.3700,4400
1995-01-30,16.6200,16.8700,16.5000,16.6200,15000
1995-01-27,16.8700,17.0000,16.5000,16.7500,14700
1995-01-26,16.6200,16.8700,16.5000,16.8700,3900
1995-01-25,16.3700,16.6200,16.2500,16.5000,21700
1995-01-24,16.3700,16.5000,16.3700,16.5000,14500
1995-01-23,16.7500,16.7500,16.5000,16.5000,9700
1995-01-20,16.5000,16.6200,16.3700,16.6200,12800
1995-01-19,16.6200,16.6200,16.5000,16.6200,11100
1995-01-18,16.3700,16.5000,16.3700,16.3700,3900
1995-01-17,16.5000,16.6200,16.3700,16.6200,5800
1995-01-16,16.5000,16.5000,16.3700,16.5000,3900
1995-01-13,16.7500,16.7500,16.3700,16.3700,10000
1995-01-12,16.5000,16.6200,16.3700,16.5000,10900
1995-01-11,16.7500,16.7500,16.2500,16.5000,11700
1995-01-10,16.2500,16.7500,16.2500,16.7500,16600
1995-01-09,16.6200,16.6200,16.2500,16.2500,10500
1995-01-06,16.7500,16.8700,16.6200,16.6200,1100
1995-01-05,16.8700,17.0000,16.5000,16.6200,4500
1995-01-04,16.8700,17.0000,16.7500,16.8700,2200
1995-01-03,16.8700,17.0000,16.5000,16.8700,8700
1994-12-30,16.3700,17.0000,15.8800,17.0000,22700
1994-12-29,16.6200,16.6200,16.2500,16.6200,6700
1994-12-28,16.8700,17.0000,16.7500,16.8700,4400
1994-12-27,17.0000,17.0000,16.8700,17.0000,8900
1994-12-23,17.3700,17.3700,17.1200,17.2500,1600
1994-12-22,17.0000,17.2500,16.3700,17.2500,18900
1994-12-21,17.1200,17.1200,17.0000,17.0000,7300
1994-12-20,17.3700,17.5000,16.8700,16.8700,33800
1994-12-19,17.5000,17.6200,17.5000,17.6200,34500
1994-12-16,17.7500,17.7500,17.5000,17.7500,15900
1994-12-15,16.6200,17.5000,16.6200,17.5000,13600
1994-12-14,16.8700,17.0000,16.5000,16.7500,8300
1994-12-13,16.5000,16.7500,16.5000,16.6200,10300
1994-12-12,16.5000,16.6200,16.5000,16.5000,7300
1994-12-09,16.7500,16.7500,16.0000,16.2500,9500
1994-12-08,17.0000,17.2500,16.5000,16.5000,10500
1994-12-07,17.1200,17.1200,17.0000,17.1200,6700
1994-12-06,17.2500,17.3700,17.1200,17.1200,5300
1994-12-05,17.0000,17.2500,16.7500,17.1200,15500
1994-12-02,17.2500,17.3700,17.1200,17.2500,7300
1994-12-01,17.3700,17.5000,16.7500,17.2500,10300
1994-11-30,17.5000,17.5000,17.1200,17.3700,6600
1994-11-29,17.3700,17.6200,17.2500,17.6200,3100
1994-11-28,17.5000,17.5000,17.3700,17.3700,2700
1994-11-25,17.2500,17.3700,17.1200,17.2500,5000
1994-11-23,17.0000,17.0000,16.8700,17.0000,1600
1994-11-22,17.1200,17.1200,16.8700,16.8700,5000
1994-11-21,16.7500,17.1200,16.6200,16.8700,8600
1994-11-18,17.1200,17.1200,16.5000,16.7500,3700
1994-11-17,17.6200,17.6200,17.3700,17.5000,6200
1994-11-16,17.2500,17.6200,17.1200,17.3700,7200
1994-11-15,16.8700,17.3700,16.6200,17.1200,13400
1994-11-14,16.5000,17.2500,16.5000,16.6200,28600
1994-11-11,16.8700,16.8700,16.5000,16.5000,13900
1994-11-10,17.1200,17.1200,16.6200,16.6200,15600
1994-11-09,17.2500,17.2500,17.0000,17.1200,9800
1994-11-08,17.7500,17.7500,17.1200,17.1200,14700
1994-11-07,17.8700,18.0000,17.6200,17.7500,9400
1994-11-04,17.6200,17.8700,17.3700,17.7500,12800
1994-11-03,17.2500,17.3700,17.2500,17.3700,6100
1994-11-02,16.8700,17.2500,16.6200,17.0000,9500
1994-11-01,16.5000,17.0000,16.3700,16.6200,11600
1994-10-31,17.1200,17.1200,16.2500,16.3700,12000
1994-10-28,16.8700,17.0000,16.8700,17.0000,8600
1994-10-27,17.0000,17.0000,16.7500,16.7500,13600
1994-10-26,16.6200,16.8700,16.3700,16.8700,14700
1994-10-25,16.6200,16.8700,16.3700,16.8700,6400
1994-10-24,16.5000,16.7500,16.5000,16.6200,11600
1994-10-21,16.5000,16.7500,16.2500,16.7500,14700
1994-10-20,17.0000,17.0000,16.5000,16.7500,5200
1994-10-19,17.2500,17.2500,16.8700,17.2500,5000
1994-10-18,17.0000,17.2500,17.0000,17.2500,1900
1994-10-17,17.0000,17.2500,16.7500,17.2500,12000
1994-10-14,17.3700,17.3700,17.0000,17.1200,5900
1994-10-13,17.7500,17.7500,17.3700,17.3700,10500
1994-10-12,17.5000,17.6200,17.3700,17.5000,3000
1994-10-11,17.5000,17.8700,17.1200,17.3700,13400
1994-10-10,17.0000,17.3700,17.0000,17.2500,8400
1994-10-07,17.3700,17.3700,17.0000,17.0000,2800
1994-10-06,17.5000,17.6200,17.2500,17.3700,6100
1994-10-05,17.5000,17.5000,17.2500,17.2500,11100
1994-10-04,17.8700,17.8700,17.0000,17.2500,13100
1994-10-03,17.7500,18.0000,17.6200,17.8700,7700
1994-09-30,17.6200,18.1200,17.5000,17.7500,6900
1994-09-29,18.2500,18.2500,17.8700,17.8700,3300
1994-09-28,18.3700,18.5000,18.0000,18.1200,13900
1994-09-27,18.2500,18.6200,18.2500,18.3700,7700
1994-09-26,18.3700,18.3700,18.1200,18.3700,8100
1994-09-23,18.5000,18.6200,18.3700,18.3700,12200
1994-09-22,18.6200,18.6200,18.3700,18.3700,7300
1994-09-21,18.5000,18.8700,18.5000,18.7500,8900
1994-09-20,18.6200,18.8700,18.3700,18.7500,13700
1994-09-19,18.5000,18.6200,18.3700,18.3700,8400
1994-09-16,18.2500,18.7500,18.0000,18.5000,20600
1994-09-15,17.7500,17.7500,17.5000,17.7500,23800
1994-09-14,17.5000,17.5000,17.1200,17.5000,24500
1994-09-13,16.8700,17.5000,16.8700,17.5000,7800
1994-09-12,16.8700,17.1200,16.6200,17.0000,8000
1994-09-09,16.5000,16.8700,16.5000,16.7500,5600
1994-09-08,16.8700,17.0000,16.3700,16.5000,13300
1994-09-07,16.8700,17.1200,16.8700,17.0000,8600
1994-09-06,16.7500,16.8700,16.5000,16.6200,3300
1994-09-02,16.7500,16.8700,16.7500,16.7500,11700
1994-09-01,17.0000,17.0000,16.7500,16.7500,4200
1994-08-31,16.8700,17.0000,16.7500,17.0000,6200
1994-08-30,16.5000,17.0000,16.3700,17.0000,11100
1994-08-29,16.8700,17.0000,16.5000,16.5000,17300
1994-08-26,17.0000,17.1200,16.7500,17.1200,14100
1994-08-25,16.8700,17.2500,16.6200,17.0000,11100
1994-08-24,17.0000,17.2500,16.6200,16.6200,4400
1994-08-23,17.0000,17.2500,17.0000,17.2500,11200
1994-08-22,16.6200,17.0000,16.6200,16.8700,10800
1994-08-19,16.7500,17.0000,16.7500,16.8700,4800
1994-08-18,17.3700,17.3700,17.0000,17.1200,18000
1994-08-17,17.3100,17.5000,17.1200,17.3700,12300
1994-08-16,17.2500,17.3700,17.2500,17.2500,7200
1994-08-15,17.1200,17.3700,16.7500,17.2500,25500
1994-08-12,17.5000,17.5000,17.1200,17.2500,12500
1994-08-11,17.2500,17.5000,17.1200,17.5000,8400
1994-08-10,17.5000,17.6200,17.2500,17.2500,9500
1994-08-09,17.6200,17.6200,17.2500,17.5000,15600
1994-08-08,17.7500,17.7500,17.5000,17.6200,21100
1994-08-05,17.7500,17.8700,17.6200,17.7500,20500
1994-08-04,17.7500,17.8700,17.6200,17.7500,10000
1994-08-03,17.6200,17.7500,17.5000,17.5000,5900
1994-08-02,17.5000,17.6200,17.5000,17.6200,5900
1994-08-01,17.7500,17.7500,17.5000,17.5000,13900
1994-07-29,17.7500,17.8700,17.2500,17.7500,10200
1994-07-28,17.8700,17.8700,17.6200,17.8700,11600
1994-07-27,17.8700,17.8700,17.7500,17.8700,11700
1994-07-26,18.0000,18.1200,17.7500,18.0000,20300
1994-07-25,17.5000,17.8700,17.5000,17.8700,5300
1994-07-22,17.7500,17.7500,17.5000,17.5000,10000
1994-07-21,18.0000,18.1200,17.7500,18.0000,5200
1994-07-20,18.8700,18.8700,18.1200,18.1200,14200
1994-07-19,18.8700,18.8700,18.7500,18.7500,7800
1994-07-18,18.6200,18.7500,18.5000,18.6200,8400
1994-07-15,18.7500,18.7500,18.6200,18.7500,3100
1994-07-14,18.7500,18.7500,18.6200,18.6200,4100
1994-07-13,18.7500,18.7500,18.6200,18.6200,2700
1994-07-12,18.6200,18.6200,18.5000,18.6200,2700
1994-07-11,18.6200,18.6200,18.3700,18.6200,3900
1994-07-08,18.7500,18.7500,18.6200,18.7500,10600
1994-07-07,18.8700,18.8700,18.8700,18.8700,0
1994-07-06,18.8700,18.8700,18.7500,18.8700,8000
1994-07-05,18.2500,19.0000,18.2500,19.0000,32300
1994-07-01,18.3700,18.3700,18.1200,18.1200,1200
1994-06-30,18.6200,18.6200,18.1200,18.3700,16200
1994-06-29,19.0000,19.0000,18.6200,18.7500,6400
1994-06-28,19.0000,19.1200,18.8700,19.1200,42800
1994-06-27,18.7500,19.0000,18.7500,19.0000,1700
1994-06-24,18.6200,18.7500,18.6200,18.7500,1200
1994-06-23,18.6200,18.7500,18.6200,18.6200,1700
1994-06-22,18.6200,18.8700,18.6200,18.6200,4400
1994-06-21,18.7500,18.8700,18.7500,18.7500,4700
1994-06-20,18.8700,19.0000,18.8700,18.8700,2800
1994-06-17,19.2500,19.5000,18.8700,18.8700,11700
1994-06-16,19.3700,19.3700,18.8700,19.0000,12200
1994-06-15,18.8700,19.3700,18.8700,19.3700,12200
1994-06-14,19.0000,19.1200,19.0000,19.0000,3000
1994-06-13,19.1200,19.3700,19.0000,19.0000,20900
1994-06-10,19.0000,19.2500,18.8700,19.0000,10600
1994-06-09,19.3700,19.3700,19.0000,19.1200,8100
1994-06-08,19.1200,19.7500,19.1200,19.2500,30600
1994-06-07,19.1200,19.2500,19.1200,19.1200,4200
1994-06-06,18.8700,19.2500,18.8700,19.2500,12700
1994-06-03,19.0000,19.0000,18.7500,18.7500,30800
1994-06-02,18.6200,18.8700,18.5000,18.8700,13700
1994-06-01,18.3700,18.7500,18.3700,18.5000,9400
1994-05-31,18.6200,18.8700,18.5000,18.5000,18900
1994-05-27,18.3700,18.5000,18.1200,18.3700,6700
1994-05-26,18.0000,18.2500,18.0000,18.1200,15300
1994-05-25,18.3700,18.3700,18.0000,18.2500,11700
1994-05-24,18.3700,18.3700,18.2500,18.2500,23300
1994-05-23,18.3700,18.5000,18.2500,18.3700,19400
1994-05-20,18.3700,18.3700,18.2500,18.3700,11400
1994-05-19,18.6200,18.8700,18.3700,18.3700,8100
1994-05-18,18.8700,19.0000,18.7500,18.8700,10900
1994-05-17,19.0000,19.2500,18.8700,18.8700,15500
1994-05-16,28.3700,28.3700,28.2500,28.3700,5600
1994-05-13,28.5000,28.8700,28.5000,28.5000,17400
1994-05-12,28.5000,28.7500,28.5000,28.6200,5600
1994-05-11,29.5000,29.5000,28.6200,28.7500,34500
1994-05-10,29.3700,29.8700,29.2500,29.5000,37200
1994-05-09,29.5000,29.5000,29.2500,29.2500,4200
1994-05-06,29.2500,29.5000,29.1200,29.5000,28000
1994-05-05,30.0000,30.0000,29.5000,29.5000,13800
1994-05-04,30.0000,30.0000,29.7500,30.0000,9200
1994-05-03,30.1200,30.3700,29.8700,29.8700,15300
1994-05-02,28.7500,30.0000,28.7500,30.0000,20400
1994-04-29,28.8700,28.8700,28.6200,28.7500,4000
1994-04-28,28.7500,29.0000,28.6200,28.8700,5400
1994-04-26,27.8700,28.7500,27.8700,28.5000,16600
1994-04-25,28.2500,28.2500,28.0000,28.1200,40000
1994-04-22,27.7500,28.2500,27.7500,28.2500,27400
1994-04-21,27.5000,27.6200,27.2500,27.5000,24900
1994-04-20,27.0000,27.2500,27.0000,27.2500,2800
1994-04-19,27.1200,27.1200,27.1200,27.1200,2800
1994-04-18,26.7500,27.3700,26.5000,27.3700,7500
1994-04-15,26.2500,26.5000,26.2500,26.5000,10500
1994-04-14,26.1200,26.1200,26.0000,26.0000,3400
1994-04-13,26.1200,26.1200,25.7500,26.0000,22800
1994-04-12,26.1200,26.2500,26.0000,26.1200,8000
1994-04-11,26.2500,26.2500,26.0000,26.1200,24300
1994-04-08,26.5000,26.5000,26.2500,26.2500,7500
1994-04-07,26.6200,26.6200,26.5000,26.5000,7200
1994-04-06,26.6200,27.0000,26.6200,26.6200,10000
1994-04-05,26.5000,26.8700,26.3700,26.8700,7000
1994-04-04,26.6200,26.7500,26.0000,26.5000,18000
1994-03-31,27.7500,27.7500,26.7500,26.7500,12900
1994-03-30,28.5000,28.5000,27.7500,27.8700,12000
1994-03-29,28.8700,29.2500,28.6200,28.7500,12600
1994-03-28,28.6200,29.0000,28.5000,29.0000,15400
1994-03-25,28.3700,28.5000,28.3700,28.3700,4600
1994-03-24,28.3700,28.6200,28.2500,28.6200,13800
1994-03-23,28.8700,28.8700,28.3700,28.6200,7000
1994-03-22,29.0000,29.1200,29.0000,29.1200,3400
1994-03-21,29.2500,29.3700,29.0000,29.0000,11700
1994-03-18,29.6200,29.6200,29.1200,29.6200,10000
1994-03-17,29.8700,29.8700,29.5000,29.5000,26200
1994-03-16,29.8700,30.0000,29.6200,29.6200,11600
1994-03-15,30.0000,30.0000,29.8700,30.0000,22500
1994-03-14,29.7500,30.1200,29.7500,30.0000,27400
1994-03-11,29.5000,29.8700,29.5000,29.8700,19600
1994-03-10,28.7500,29.7500,28.6200,29.6200,18300
1994-03-09,29.0000,29.0000,28.7500,28.8700,4600
1994-03-08,29.5000,29.7500,29.1200,29.1200,18800
1994-03-07,29.3700,29.8700,29.3700,29.3700,22500
1994-03-04,29.2500,29.8700,29.2500,29.6200,17400
1994-03-03,29.2500,29.3700,29.0000,29.0000,16600
1994-03-02,29.5000,29.5000,29.0000,29.1200,6300
1994-03-01,29.2500,29.5000,29.0000,29.5000,16600
1994-02-28,29.2500,29.5000,28.8700,29.5000,26600
1994-02-25,29.3700,29.3700,29.1200,29.2500,8400
1994-02-24,29.3700,29.5000,29.2500,29.2500,4600
1994-02-23,28.8700,29.3700,28.7500,29.3700,10500
1994-02-22,29.2500,29.2500,28.7500,28.7500,11700
1994-02-18,29.2500,29.5000,29.1200,29.2500,17400
1994-02-17,29.1200,29.7500,29.1200,29.3700,12200
1994-02-16,29.0000,29.0000,28.7500,29.0000,18300
1994-02-15,28.7500,29.1200,28.7500,29.0000,10500
1994-02-14,28.2500,28.5000,28.1200,28.5000,24900
1994-02-11,27.2500,28.2500,27.2500,28.1200,30400
1994-02-10,27.0000,27.2500,26.6200,27.0000,47400
1994-02-09,26.7500,27.0000,26.7500,27.0000,18000
1994-02-08,27.1200,27.1200,26.7500,26.7500,8000
1994-02-07,27.5000,27.5000,26.7500,26.8700,17800
1994-02-04,28.3700,28.3700,27.6200,27.7500,11700
1994-02-03,28.7500,28.7500,28.2500,28.2500,3300
1994-02-02,29.0000,29.1200,28.5000,28.5000,8400
1994-02-01,29.5000,29.5000,29.0000,29.2500,7500
1994-01-31,29.5000,29.5000,28.8700,29.2500,9900
1994-01-28,29.2500,29.2500,29.0000,29.2500,14100
1994-01-27,28.8700,29.1200,28.8700,29.0000,25000
1994-01-26,27.2500,28.5000,27.2500,28.5000,11000
1994-01-25,27.3700,27.5000,27.2500,27.2500,19600
1994-01-24,27.5000,27.5000,27.2500,27.3700,5100
1994-01-21,27.3700,27.5000,27.3700,27.5000,15300
1994-01-20,28.1200,28.1200,27.2500,27.3700,14100
1994-01-19,28.5000,28.5000,27.7500,28.0000,20400
1994-01-18,28.0000,28.5000,27.8700,28.5000,7800
1994-01-17,27.8700,28.0000,27.7500,27.8700,20100
1994-01-14,27.7500,28.0000,27.5000,27.7500,3000
1994-01-13,27.7500,27.7500,27.0000,27.5000,13000
1994-01-12,28.1200,28.2500,27.6200,28.0000,18800
1994-01-11,27.7500,27.8700,27.3700,27.8700,14100
1994-01-10,28.5000,28.7500,27.7500,28.0000,30400
1994-01-07,27.8700,28.2500,27.6200,28.2500,34500
1994-01-06,28.2500,28.3700,27.7500,28.1200,15800
1994-01-05,28.0000,28.2500,27.7500,28.1200,15800
1994-01-04,28.5000,29.5000,28.2500,28.3700,52200
1994-01-03,27.6200,28.2500,27.6200,28.2500,12400
1993-12-31,27.7500,27.7500,27.2500,27.6200,20400
1993-12-30,27.7500,27.7500,27.2500,27.7500,12200
1993-12-29,27.5000,27.6200,27.2500,27.5000,18300
1993-12-28,26.3700,27.1200,26.3700,27.0000,20000
1993-12-27,26.0000,26.6200,25.8700,26.6200,12200
1993-12-23,25.6200,26.2500,25.6200,26.2500,11600
1993-12-22,25.7500,25.7500,25.1200,25.3700,17600
1993-12-21,26.0000,26.5000,25.6200,25.7500,92600
1993-12-20,26.7500,26.7500,26.0000,26.1200,18000
1993-12-17,26.8700,26.8700,26.6200,26.6200,18300
1993-12-16,26.8700,26.8700,26.6200,26.8700,10800
1993-12-15,27.0000,27.0000,26.6200,26.8700,11600
1993-12-14,26.8700,27.0000,26.8700,26.8700,4500
1993-12-13,27.0000,27.2500,26.8700,27.0000,22000
1993-12-10,27.1200,27.1200,26.6200,27.0000,16600
1993-12-09,27.0000,27.0000,27.0000,27.0000,8700
1993-12-08,27.3700,27.3700,27.0000,27.0000,11000
1993-12-07,27.1200,27.3700,27.0000,27.1200,8400
1993-12-06,27.2500,27.3700,27.1200,27.2500,10800
1993-12-03,27.5000,27.5000,27.2500,27.2500,10500
1993-12-02,27.5000,27.5000,27.2500,27.5000,2800
1993-12-01,27.3700,27.5000,27.0000,27.5000,14700
1993-11-30,27.3700,27.3700,26.7500,27.3700,20000
1993-11-29,27.2500,27.2500,26.6200,27.1200,16400
1993-11-26,27.2500,27.3700,27.2500,27.2500,6200
1993-11-24,27.0000,27.1200,26.8700,27.1200,8000
1993-11-23,27.5000,27.5000,26.7500,26.7500,12400
1993-11-22,27.3700,27.3700,27.3700,27.3700,3300
1993-11-19,27.6200,27.7500,27.3700,27.5000,11000
1993-11-18,27.2500,27.6200,27.1200,27.3700,28600
1993-11-17,28.0000,28.1200,27.7500,27.8700,43600
1993-11-16,29.2500,29.2500,28.2500,28.2500,14600
1993-11-15,29.5000,29.8700,29.2500,29.2500,14700
1993-11-12,30.1200,30.1200,29.2500,29.5000,15000
1993-11-11,30.5000,30.5000,29.8700,30.1200,18400
1993-11-10,31.1200,31.1200,30.5000,30.5000,18800
1993-11-09,31.1200,31.1200,31.0000,31.1200,8200
1993-11-08,31.2500,31.6200,31.0000,31.1200,13600
1993-11-05,31.6200,31.6200,31.0000,31.3700,15400
1993-11-04,31.5000,31.7500,31.3700,31.3700,8000
1993-11-03,31.5000,31.6200,31.3700,31.3700,13600
1993-11-02,31.1200,31.3700,31.0000,31.3700,31400
1993-11-01,31.1200,31.1200,31.0000,31.1200,5600
1993-10-29,31.1200,31.1200,31.0000,31.1200,11200
1993-10-28,31.1200,31.1200,31.0000,31.1200,4000
1993-10-27,31.0000,31.1200,30.8700,31.1200,23000
1993-10-26,30.8700,31.0000,30.7500,30.8700,12000
1993-10-25,30.7500,30.8700,30.7500,30.8700,5800
1993-10-22,30.2500,30.7500,30.2500,30.7500,16200
1993-10-21,30.3700,30.5000,30.1200,30.5000,8200
1993-10-20,30.0000,30.2500,30.0000,30.1200,7500
1993-10-19,30.7500,30.7500,30.0000,30.0000,15400
1993-10-18,30.8700,31.0000,30.3700,30.5000,17600
1993-10-15,31.0000,31.0000,30.7500,30.8700,8200
1993-10-14,30.8700,31.0000,30.6200,30.7500,18800
1993-10-13,30.5000,30.8700,30.5000,30.8700,13800
1993-10-12,30.7500,31.0000,30.6200,30.6200,11000
1993-10-11,30.2500,30.5000,30.0000,30.5000,4500
1993-10-08,30.2500,30.5000,30.2500,30.2500,10000
1993-10-07,30.0000,30.2500,30.0000,30.2500,5400
1993-10-06,30.3700,30.3700,30.1200,30.2500,18000
1993-10-05,30.2500,30.3700,30.0000,30.1200,14700
1993-10-04,30.5000,30.5000,30.0000,30.2500,64000
1993-10-01,30.5000,30.7500,30.3700,30.5000,17100
1993-09-30,30.5000,30.5000,30.2500,30.5000,8000
1993-09-29,30.3700,30.5000,30.2500,30.5000,14100
1993-09-28,30.2500,30.3700,30.1200,30.3700,29700
1993-09-27,30.1200,30.2500,29.6200,30.2500,25400
1993-09-24,30.0000,30.1200,29.8700,30.1200,8200
1993-09-23,30.1200,30.1200,29.8700,29.8700,12400
1993-09-22,30.0000,30.2500,30.0000,30.2500,16400
1993-09-21,30.0000,30.0000,29.8700,30.0000,20000
1993-09-20,30.2500,30.2500,30.0000,30.0000,5100
1993-09-17,30.2500,30.2500,30.0000,30.1200,22200
1993-09-16,30.1200,30.3700,30.1200,30.2500,4200
1993-09-15,30.1200,30.2500,30.0000,30.1200,5400
1993-09-14,30.1200,30.2500,29.8700,29.8700,34000
1993-09-13,30.0000,30.1200,30.0000,30.1200,14200
1993-09-10,30.0000,30.2500,29.8700,30.0000,75800
1993-09-09,30.0000,30.0000,30.0000,30.0000,11200
1993-09-08,30.1200,30.2500,30.0000,30.0000,38700
1993-09-07,30.5000,30.5000,30.2500,30.3700,14200
1993-09-03,30.3700,30.3700,30.2500,30.2500,15000
1993-09-02,30.3700,30.3700,30.0000,30.3700,93300
1993-09-01,30.1200,30.2500,30.0000,30.2500,30400
1993-08-31,30.2500,30.3700,30.1200,30.3700,57400
1993-08-30,30.0000,30.2500,30.0000,30.2500,30400
1993-08-27,30.1200,30.1200,30.0000,30.0000,13600
1993-08-26,30.1200,30.1200,30.0000,30.0000,15900
1993-08-25,30.2500,30.2500,29.8700,30.1200,42900
1993-08-24,30.7500,30.7500,30.0000,30.0000,82000
1993-08-23,30.7500,31.0000,29.8700,30.6200,52800
1993-08-20,30.7500,30.8700,30.5000,30.6200,24600
1993-08-19,30.5000,30.8700,30.5000,30.5000,13800
1993-08-18,30.7500,30.8700,30.7500,30.8700,13800
1993-08-17,30.8700,31.0000,30.6200,30.7500,78000
1993-08-16,30.5000,31.0000,30.5000,30.8700,23000
1993-08-13,30.0000,30.2500,29.8700,30.2500,17400
1993-08-12,29.8700,30.0000,29.8700,30.0000,47400
1993-08-11,29.6200,29.8700,29.5000,29.8700,101000
1993-08-10,29.6200,29.6200,29.3700,29.6200,8700
1993-08-09,29.5000,29.5000,29.2500,29.3700,14700
1993-08-06,29.5000,29.5000,29.3700,29.5000,8200
1993-08-05,28.8700,29.2500,28.8700,29.2500,6300
1993-08-04,29.2500,29.3700,29.0000,29.1200,47800
1993-08-03,29.6200,29.6200,29.0000,29.2500,18300
1993-08-02,29.6200,29.6200,29.5000,29.5000,15900
1993-07-30,29.5000,29.6200,29.5000,29.6200,14600
1993-07-29,29.6200,29.6200,29.6200,29.6200,29700
1993-07-28,29.6200,29.6200,29.5000,29.6200,27200
1993-07-27,28.7500,29.3700,28.7500,29.2500,40400
1993-07-26,28.6200,28.7500,28.5000,28.7500,34000
1993-07-23,28.6200,28.6200,28.5000,28.6200,20600
1993-07-22,28.5000,28.5000,28.2500,28.5000,7200
1993-07-21,28.3700,28.5000,28.2500,28.3700,80000
1993-07-20,28.3700,28.5000,28.2500,28.2500,8800
1993-07-19,28.3700,28.3700,28.2500,28.3700,16800
1993-07-16,28.5000,28.5000,28.2500,28.3700,20600
1993-07-15,28.5000,28.5000,28.5000,28.5000,14600
1993-07-14,28.3700,28.6200,28.3700,28.3700,32400
1993-07-13,28.5000,28.6200,28.2500,28.2500,51200
1993-07-12,28.1200,28.5000,28.1200,28.5000,19600
1993-07-09,28.3700,28.3700,28.1200,28.3700,29700
1993-07-08,28.2500,28.5000,28.1200,28.3700,31600
1993-07-07,28.3700,28.3700,28.0000,28.3700,65100
1993-07-06,28.5000,28.5000,28.1200,28.3700,65400
1993-07-02,28.5000,28.5000,28.2500,28.5000,12900
1993-07-01,28.1200,28.3700,28.1200,28.2500,52500
1993-06-30,28.6200,28.6200,28.0000,28.1200,30300
1993-06-29,28.3700,28.3700,28.3700,28.3700,23200
1993-06-28,28.1200,28.3700,28.0000,28.3700,16200
1993-06-25,28.5000,28.6200,28.3700,28.3700,9200
1993-06-24,28.5000,28.5000,28.2500,28.3700,28000
1993-06-23,28.7500,28.7500,28.2500,28.2500,11600
1993-06-22,28.5000,28.8700,28.5000,28.7500,20400
1993-06-21,28.7500,28.7500,28.5000,28.7500,23700
1993-06-18,28.5000,29.3700,28.2500,28.6200,38200
1993-06-17,28.5000,28.7500,28.1200,28.3700,26600
1993-06-16,29.0000,29.0000,28.7500,28.7500,10400
1993-06-15,29.5000,29.6200,29.0000,29.2500,10000
1993-06-14,28.0000,29.2500,27.7500,29.2500,15300
1993-06-11,28.0000,28.5000,28.0000,28.2500,21200
1993-06-10,28.5000,28.5000,27.7500,27.8700,11700
1993-06-09,28.6200,29.1200,28.1200,28.1200,69200
1993-06-08,28.5000,28.7500,28.0000,28.6200,27200
1993-06-07,28.6200,28.6200,28.0000,28.3700,7500
1993-06-04,28.8700,29.2500,28.5000,28.5000,12900
1993-06-03,28.2500,29.0000,28.2500,28.8700,22800
1993-06-02,27.7500,28.2500,27.7500,28.2500,4200
1993-06-01,28.0000,28.0000,28.0000,28.0000,7500
1993-05-28,28.1200,28.1200,28.0000,28.0000,3000
1993-05-27,28.0000,28.2500,28.0000,28.1200,14100
1993-05-26,28.1200,28.2500,27.7500,28.0000,7500
1993-05-25,28.3700,28.5000,28.1200,28.2500,6600
1993-05-24,29.0000,29.0000,28.2500,28.3700,20600
1993-05-21,28.2500,29.2500,28.2500,29.0000,16600
1993-05-20,28.5000,28.7500,27.7500,28.0000,16800
1993-05-19,28.3700,28.7500,28.1200,28.2500,16600
1993-05-18,27.7500,29.0000,27.7500,28.5000,8000
1993-05-17,28.0000,28.2500,27.6200,28.0000,8800
1993-05-14,27.8700,28.1200,27.7500,27.8700,9300
1993-05-13,28.3700,28.3700,27.5000,27.6200,17400
1993-05-12,28.6200,29.0000,28.1200,28.3700,19600
1993-05-11,28.2500,29.0000,28.1200,28.7500,17800
1993-05-10,27.8700,28.3700,27.7500,28.1200,22200
1993-05-07,27.5000,27.7500,27.3700,27.5000,7000
1993-05-06,27.0000,27.7500,27.0000,27.6200,21200
1993-05-05,26.7500,27.3700,26.7500,27.1200,17400
1993-05-04,26.7500,27.0000,26.6200,26.6200,13400
1993-05-03,27.0000,27.5000,26.8700,27.0000,18000
1993-04-30,26.8700,27.0000,26.7500,27.0000,2600
1993-04-29,26.8700,26.8700,26.6200,26.6200,21300
1993-04-28,26.1200,26.7500,26.1200,26.6200,17100
1993-04-27,26.2500,26.3700,26.0000,26.3700,21800
1993-04-26,26.0000,26.3700,26.0000,26.1200,9200
1993-04-23,25.6200,26.3700,25.6200,26.0000,8700
1993-04-22,25.8700,26.1200,25.6200,25.6200,8700
1993-04-21,26.0000,26.5000,26.0000,26.1200,17800
1993-04-20,25.6200,26.2500,25.3700,26.0000,19600
1993-04-19,26.7500,26.8700,25.6200,25.8700,16400
1993-04-16,26.7500,27.0000,26.6200,27.0000,23000
1993-04-15,26.8700,27.0000,26.7500,27.0000,3300
1993-04-14,26.6200,27.0000,26.6200,27.0000,15300
1993-04-13,25.5000,26.7500,25.5000,26.7500,17400
1993-04-12,25.5000,26.0000,25.2500,25.7500,12400
1993-04-08,25.5000,25.5000,25.1200,25.3700,14100
1993-04-07,25.6200,25.6200,25.2500,25.6200,8000
1993-04-06,25.3700,25.6200,25.1200,25.5000,10800
1993-04-05,25.1200,25.5000,25.1200,25.1200,10000
1993-04-02,25.1200,25.5000,24.3700,25.3700,30900
1993-04-01,25.0000,25.3700,25.0000,25.3700,13400
1993-03-31,25.7500,25.7500,24.7500,24.8700,18300
1993-03-30,26.3700,26.6200,25.5000,25.5000,20400
1993-03-29,26.6200,26.6200,26.3700,26.6200,4200
1993-03-26,26.6200,26.7500,26.6200,26.6200,2100
1993-03-25,26.3700,26.7500,26.3700,26.5000,5400
1993-03-24,26.6200,26.6200,26.3700,26.5000,16200
1993-03-23,26.1200,26.3700,26.1200,26.3700,11200
1993-03-22,26.5000,26.5000,26.2500,26.2500,5100
1993-03-19,26.5000,26.5000,26.2500,26.2500,7800
1993-03-18,25.7500,26.5000,25.7500,26.5000,15300
1993-03-17,26.3700,26.3700,26.0000,26.0000,4000
1993-03-16,26.3700,26.3700,26.1200,26.2500,13000
1993-03-15,26.3700,26.5000,26.0000,26.2500,11000
1993-03-12,25.7500,26.1200,25.7500,26.0000,10400
1993-03-11,25.5000,26.2500,25.2500,26.0000,41000
1993-03-10,25.1200,25.3700,25.1200,25.2500,12900
1993-03-09,25.5000,25.5000,25.2500,25.2500,8200
1993-03-08,25.1200,25.5000,25.1200,25.5000,10500
1993-03-05,25.1200,25.2500,25.1200,25.1200,7500
1993-03-04,25.0000,25.2500,24.8700,25.1200,19500
1993-03-03,25.1200,25.1200,24.1200,25.1200,22500
1993-03-02,25.1200,25.2500,25.0000,25.1200,16400
1993-03-01,24.8700,25.2500,24.6200,24.6200,14700
1993-02-26,25.0000,25.2500,24.7500,25.1200,13400
1993-02-25,25.1200,25.1200,24.8700,25.1200,16200
1993-02-24,25.2500,25.7500,25.0000,25.1200,25500
1993-02-23,25.3700,25.8700,25.2500,25.5000,18000
1993-02-22,25.2500,25.6200,24.7500,25.5000,38200
1993-02-19,24.5000,25.3700,24.5000,25.2500,38000
1993-02-18,24.5000,24.6200,24.2500,24.6200,5800
1993-02-17,24.5000,24.5000,24.2500,24.5000,13600
1993-02-16,24.3700,24.6200,24.0000,24.6200,10000
1993-02-12,24.1200,24.6200,24.1200,24.5000,11200
1993-02-11,24.5000,24.5000,24.1200,24.5000,3800
1993-02-10,24.2500,24.2500,24.2500,24.2500,15300
1993-02-09,23.6200,24.0000,23.5000,24.0000,8400
1993-02-08,23.7500,24.0000,23.7500,23.7500,3400
1993-02-05,24.2500,24.2500,23.8700,23.8700,14700
1993-02-04,23.8700,24.1200,23.8700,24.1200,7000
1993-02-03,23.3700,23.7500,23.2500,23.5000,9300
1993-02-02,23.1200,23.2500,23.1200,23.1200,3400
1993-02-01,23.3700,23.3700,23.0000,23.2500,3400
1993-01-29,23.0000,23.3700,23.0000,23.3700,7000
1993-01-28,22.8700,23.0000,22.8700,23.0000,9900
1993-01-27,23.3700,23.5000,22.8700,23.1200,15400
1993-01-26,23.1200,23.3700,23.1200,23.3700,8400
1993-01-25,23.3700,23.3700,22.8700,23.2500,10000
1993-01-22,23.6200,23.6200,23.3700,23.5000,2400
1993-01-21,23.3700,23.5000,23.2500,23.5000,8800
1993-01-20,23.3700,23.3700,23.2500,23.3700,8200
1993-01-19,23.2500,23.5000,23.2500,23.3700,13800
1993-01-18,23.3700,23.3700,23.2500,23.2500,9200
1993-01-15,23.3700,23.5000,23.2500,23.3700,6300
1993-01-14,23.3700,23.5000,23.2500,23.5000,1800
1993-01-13,23.5000,23.5000,23.2500,23.5000,9600
1993-01-12,23.1200,23.5000,23.0000,23.5000,15000
1993-01-11,22.8700,23.2500,22.8700,23.1200,4600
1993-01-08,23.0000,23.1200,22.7500,22.8700,5800
1993-01-07,23.3700,23.3700,23.0000,23.0000,5400
1993-01-06,23.1200,23.3700,23.1200,23.3700,8700
1993-01-05,23.6200,23.6200,23.2500,23.2500,10000
1993-01-04,23.5000,23.6200,23.2500,23.5000,5600
1992-12-31,23.2500,23.5000,23.2500,23.5000,6300
1992-12-30,23.2500,23.3700,23.1200,23.3700,6600
1992-12-29,23.3700,23.5000,23.2500,23.3700,8700
1992-12-28,23.5000,23.5000,23.3700,23.3700,8000
1992-12-24,23.7500,23.7500,23.2500,23.2500,20400
1992-12-23,23.8700,23.8700,23.5000,23.6200,8200
1992-12-22,23.6200,23.8700,23.6200,23.7500,4600
1992-12-21,23.3700,23.7500,23.3700,23.6200,12400
1992-12-18,22.7500,23.2500,22.7500,23.2500,18300
1992-12-17,22.6200,22.8700,22.6200,22.7500,23800
1992-12-16,22.6200,22.7500,22.5000,22.7500,2600
1992-12-15,22.5000,22.6200,22.3700,22.5000,90400
1992-12-14,22.6200,22.6200,22.1200,22.3700,8800
1992-12-11,22.7500,22.7500,22.3700,22.6200,10000
1992-12-10,22.5000,22.7500,22.5000,22.6200,17600
1992-12-09,22.0000,22.3700,22.0000,22.3700,29100
1992-12-08,22.2500,22.2500,20.3700,21.7500,47400
1992-12-07,22.7500,22.7500,22.3700,22.3700,12400
1992-12-04,23.0000,23.0000,22.8700,22.8700,16200
1992-12-03,22.7500,23.0000,22.7500,23.0000,20400
1992-12-02,23.1200,23.2500,22.7500,22.8700,11200
1992-12-01,23.1200,23.3700,23.1200,23.3700,1200
1992-11-30,23.1200,23.5000,23.1200,23.2500,8800
1992-11-27,23.5000,23.5000,23.2500,23.2500,11000
1992-11-25,22.8700,23.5000,22.8700,23.5000,19500
1992-11-24,22.7500,23.0000,22.5000,22.8700,5800
1992-11-23,22.7500,22.8700,22.7500,22.8700,2800
1992-11-20,23.0000,23.0000,22.7500,22.8700,1800
1992-11-19,22.8700,22.8700,22.7500,22.8700,9200
1992-11-18,23.1200,23.2500,23.1200,23.2500,13800
1992-11-17,22.7500,23.0000,22.7500,23.0000,5000
1992-11-16,23.2500,23.2500,22.7500,22.7500,11200
1992-11-13,23.0000,23.2500,23.0000,23.2500,5100
1992-11-12,23.1200,23.2500,23.1200,23.2500,13800
1992-11-11,23.0000,23.2500,23.0000,23.1200,10800
1992-11-10,23.0000,23.2500,22.8700,23.0000,6800
1992-11-09,23.2500,23.2500,23.0000,23.0000,19200
1992-11-06,23.6200,23.6200,23.2500,23.3700,9600
1992-11-05,22.6200,23.7500,22.6200,23.7500,18800
1992-11-04,22.5000,22.7500,22.3700,22.7500,19000
1992-11-03,22.2500,22.6200,22.2500,22.5000,8800
1992-11-02,22.3700,22.5000,22.3700,22.5000,27400
1992-10-30,22.3700,22.3700,22.2500,22.2500,5400
1992-10-29,22.3700,22.3700,22.2500,22.2500,1200
1992-10-28,22.3700,22.3700,22.3700,22.3700,7200
1992-10-27,22.3700,22.3700,22.2500,22.2500,6200
1992-10-26,22.5000,22.5000,22.2500,22.3700,12900
1992-10-23,22.3700,22.3700,22.2500,22.2500,1600
1992-10-22,22.5000,22.5000,22.2500,22.2500,1400
1992-10-21,23.0000,23.1200,22.5000,22.7500,16400
1992-10-20,22.5000,22.8700,22.5000,22.8700,13600
1992-10-19,22.3700,22.6200,22.2500,22.2500,8000
1992-10-16,22.1200,22.3700,22.0000,22.3700,4000
1992-10-15,22.3700,22.3700,22.1200,22.3700,1400
1992-10-14,22.3700,22.3700,22.1200,22.1200,2800
1992-10-13,22.2500,22.5000,22.0000,22.1200,13600
1992-10-12,22.0000,22.0000,21.8700,22.0000,1200
1992-10-09,22.0000,22.1200,22.0000,22.1200,2100
1992-10-08,21.7500,21.7500,21.7500,21.7500,300
1992-10-07,21.7500,22.0000,21.6200,22.0000,3000
1992-10-06,21.8700,21.8700,21.7500,21.8700,2800
1992-10-05,22.0000,22.0000,21.7500,21.7500,4600
1992-10-02,22.2500,22.2500,22.2500,22.2500,4200
1992-10-01,22.3700,22.5000,22.2500,22.2500,2600
1992-09-30,22.3700,22.3700,22.0000,22.3700,12600
1992-09-29,22.3700,22.3700,22.0000,22.2500,22500
1992-09-28,22.3700,22.3700,22.2500,22.2500,3000
1992-09-25,22.3700,22.3700,22.1200,22.3700,1800
1992-09-24,22.0000,22.3700,22.0000,22.1200,4000
1992-09-23,22.1200,22.2500,22.1200,22.1200,1400
1992-09-22,22.1200,22.1200,21.8700,22.1200,16400
1992-09-21,22.5000,22.7500,22.3700,22.3700,5000
1992-09-18,22.2500,22.6200,22.2500,22.5000,6800
1992-09-17,22.2500,22.2500,22.0000,22.0000,16200
1992-09-16,22.6200,22.8700,22.2500,22.2500,15000
1992-09-15,22.5000,22.7500,22.5000,22.7500,14600
1992-09-14,22.2500,22.8700,22.2500,22.6200,6300
1992-09-11,22.7500,22.7500,22.3700,22.5000,8400
1992-09-10,22.8700,22.8700,22.5000,22.5000,1800
1992-09-09,22.6200,22.7500,22.6200,22.7500,15800
1992-09-08,22.6200,22.6200,22.6200,22.6200,1600
1992-09-04,22.6200,22.6200,22.5000,22.6200,5400
1992-09-03,22.6200,22.7500,22.5000,22.5000,1800
1992-09-02,22.6200,22.6200,22.5000,22.6200,5600
1992-09-01,22.6200,22.7500,22.2500,22.6200,15300
1992-08-31,22.2500,22.7500,22.2500,22.7500,11600
1992-08-28,21.8700,22.0000,21.8700,22.0000,23000
1992-08-27,21.8700,21.8700,21.6200,21.8700,6600
1992-08-26,21.7500,21.7500,21.5000,21.6200,35700
1992-08-25,22.0000,22.0000,21.6200,21.6200,12600
1992-08-24,22.0000,22.0000,21.8700,21.8700,8400
1992-08-21,21.8700,22.0000,21.8700,21.8700,7200
1992-08-20,21.8700,21.8700,21.7500,21.8700,915800
1992-08-19,21.7500,22.1200,21.7500,21.7500,29200
1992-08-18,21.5000,21.8700,21.5000,21.8700,7800
1992-08-17,21.3700,21.8700,21.3700,21.7500,10500
1992-08-14,20.8700,21.5000,20.8700,21.3700,23800
1992-08-13,20.7500,20.7500,20.6200,20.6200,8700
1992-08-12,20.7500,20.7500,20.6200,20.6200,5100
1992-08-11,20.6200,20.7500,20.5000,20.7500,9300
1992-08-10,20.6200,20.6200,20.5000,20.5000,14700
1992-08-07,20.6200,20.6200,20.3700,20.6200,7200
1992-08-06,20.6200,20.6200,20.3700,20.3700,7800
1992-08-05,20.6200,20.6200,20.5000,20.5000,3000
1992-08-04,20.2500,20.5000,20.2500,20.3700,10400
1992-08-03,20.2500,20.5000,20.2500,20.3700,6300
1992-07-31,20.2500,20.3700,20.2500,20.3700,8000
1992-07-30,20.3700,20.5000,20.2500,20.3700,7200
1992-07-29,20.2500,20.3700,20.2500,20.3700,4600
1992-07-28,20.1200,20.3700,20.0000,20.3700,17400
1992-07-27,20.2500,20.2500,20.0000,20.1200,6600
1992-07-24,20.3700,20.6200,20.0000,20.0000,19600
1992-07-23,20.5000,20.7500,20.5000,20.6200,2100
1992-07-22,20.5000,20.6200,20.3700,20.5000,2800
1992-07-21,20.5000,20.6200,20.3700,20.6200,3400
1992-07-20,20.3700,20.6200,20.2500,20.5000,2800
1992-07-17,20.3700,20.6200,20.2500,20.6200,3300
1992-07-16,20.5000,20.6200,20.5000,20.6200,2100
1992-07-15,20.0000,20.5000,19.8700,20.5000,12900
1992-07-14,19.8700,20.1200,19.6200,20.1200,9900
1992-07-13,19.8700,20.0000,19.7500,19.8700,18800
1992-07-10,19.8700,19.8700,19.8700,19.8700,7000
1992-07-09,19.7500,19.8700,19.7500,19.7500,14600
1992-07-08,19.7500,19.8700,19.6200,19.8700,7800
1992-07-07,19.7500,19.8700,19.7500,19.8700,1200
1992-07-06,19.8700,19.8700,19.7500,19.7500,8000
1992-07-02,19.6200,19.8700,19.6200,19.8700,3000
1992-07-01,19.7500,19.8700,19.5000,19.5000,6200
1992-06-30,19.3700,19.6200,19.3700,19.5000,6300
1992-06-29,19.2500,19.5000,19.2500,19.5000,4600
1992-06-26,19.0000,19.3700,19.0000,19.3700,7500
1992-06-25,19.5000,19.5000,19.0000,19.0000,45800
1992-06-24,19.8700,20.0000,19.5000,19.5000,18000
1992-06-23,20.1200,20.1200,19.8700,19.8700,30400
1992-06-22,20.1200,20.3700,20.1200,20.1200,6300
1992-06-19,20.2500,20.3700,20.0000,20.1200,16400
1992-06-18,21.0000,21.0000,20.5000,20.5000,5600
1992-06-17,20.6200,21.0000,20.6200,20.7500,5400
1992-06-16,20.6200,20.7500,20.6200,20.7500,1800
1992-06-15,20.1200,20.7500,20.0000,20.6200,10800
1992-06-12,20.2500,20.5000,20.1200,20.1200,7000
1992-06-11,20.2500,20.5000,20.1200,20.3700,11000
1992-06-10,20.1200,20.3700,20.0000,20.0000,4600
1992-06-09,20.0000,20.2500,20.0000,20.2500,9600
1992-06-08,20.0000,20.3700,19.8700,20.2500,17100
1992-06-05,20.0000,20.0000,19.8700,19.8700,2800
1992-06-04,19.8700,20.1200,19.8700,20.0000,3800
1992-06-03,20.0000,20.1200,19.7500,19.8700,15400
1992-06-02,19.7500,20.0000,19.7500,20.0000,7500
1992-06-01,20.1200,20.1200,20.0000,20.0000,5800
1992-05-29,20.1200,20.1200,20.0000,20.0000,15800
1992-05-28,20.1200,20.1200,20.0000,20.0000,8800
1992-05-27,20.6200,20.6200,20.1200,20.3700,5000
1992-05-26,20.6200,20.7500,20.0000,20.3700,21300
1992-05-22,20.6200,20.6200,20.6200,20.6200,1200
1992-05-21,20.5000,20.5000,20.5000,20.5000,9300
1992-05-20,21.0000,21.0000,20.5000,20.5000,4600
1992-05-19,21.3700,21.3700,21.0000,21.2500,12000
1992-05-18,21.2500,21.8700,21.1200,21.8700,12200
1992-05-15,21.1200,21.2500,20.8700,21.0000,10500
1992-05-14,21.0000,21.0000,20.8700,21.0000,3000
1992-05-13,20.7500,20.7500,20.5000,20.7500,22500
1992-05-12,20.8700,21.0000,20.7500,21.0000,4000
1992-05-11,20.7500,21.0000,20.7500,21.0000,2800
1992-05-08,20.7500,21.0000,20.7500,21.0000,15000
1992-05-07,20.2500,20.7500,20.2500,20.7500,11000
1992-05-06,20.0000,20.2500,19.8700,20.2500,12000
1992-05-05,19.6200,20.1200,19.6200,20.0000,7200
1992-05-04,19.7500,19.7500,19.7500,19.7500,2600
1992-05-01,19.7500,19.7500,19.7500,19.7500,9900
1992-04-30,19.7500,19.7500,19.6200,19.7500,8800
1992-04-29,19.7500,19.7500,19.6200,19.7500,2600
1992-04-28,19.6200,19.7500,19.6200,19.7500,2100
1992-04-27,20.0000,20.0000,19.6200,19.7500,22200
1992-04-24,19.7500,19.8700,19.7500,19.8700,22500
1992-04-23,20.0000,20.0000,19.8700,19.8700,19000
1992-04-22,20.3700,20.5000,20.1200,20.1200,8700
1992-04-21,20.2500,20.3700,20.1200,20.2500,8700
1992-04-20,20.1200,20.3700,20.1200,20.3700,5800
1992-04-16,20.0000,20.2500,20.0000,20.2500,15800
1992-04-15,21.2500,21.3700,20.7500,20.7500,34200
1992-04-14,21.2500,21.5000,21.2500,21.3700,12000
1992-04-13,21.3700,21.5000,21.3700,21.5000,19600
1992-04-10,22.0000,22.0000,21.2500,21.2500,12900
1992-04-09,20.7500,21.7500,20.7500,21.7500,20600
1992-04-08,20.6200,20.7500,20.5000,20.6200,3800
1992-04-07,20.2500,20.7500,20.2500,20.5000,12600
1992-04-06,20.3700,20.6200,20.2500,20.3700,13600
1992-04-03,20.0000,20.3700,20.0000,20.2500,17400
1992-04-02,20.1200,20.3700,20.1200,20.1200,37500
1992-04-01,20.1200,20.1200,20.1200,20.1200,1600
1992-03-31,20.0000,20.0000,20.0000,20.0000,18000
1992-03-30,19.8700,20.0000,19.8700,20.0000,2100
1992-03-27,19.8700,19.8700,19.8700,19.8700,13600
1992-03-26,19.8700,20.0000,19.8700,20.0000,7000
1992-03-25,19.8700,20.0000,19.8700,20.0000,1600
1992-03-24,20.0000,20.0000,19.8700,19.8700,9300
1992-03-23,20.0000,20.0000,19.8700,19.8700,4200
1992-03-20,20.0000,20.0000,19.8700,20.0000,8400
1992-03-19,19.8700,20.0000,19.7500,19.7500,11600
1992-03-18,20.0000,20.1200,19.8700,20.0000,11200
1992-03-17,20.1200,20.1200,20.0000,20.0000,12900
1992-03-16,20.1200,20.1200,20.0000,20.0000,7200
1992-03-13,20.1200,20.1200,20.1200,20.1200,1400
1992-03-12,20.1200,20.1200,20.0000,20.0000,6600
1992-03-11,20.5000,20.5000,20.0000,20.0000,11200
1992-03-10,20.1200,20.3700,20.1200,20.2500,3400
1992-03-09,20.1200,20.3700,20.1200,20.1200,19500
1992-03-06,20.1200,20.2500,19.8700,20.0000,20800
1992-03-05,20.3700,20.3700,20.2500,20.2500,3000
1992-03-04,20.3700,20.6200,20.3700,20.5000,6200
1992-03-03,20.3700,20.5000,20.3700,20.5000,12900
1992-03-02,20.3700,20.7500,20.3700,20.3700,14600
1992-02-28,20.6200,20.7500,20.3700,20.3700,8200
1992-02-27,20.6200,20.6200,20.3700,20.6200,5400
1992-02-26,20.5000,20.8700,20.5000,20.6200,15800
1992-02-25,20.5000,20.6200,20.2500,20.5000,54900
1992-02-24,20.2500,20.6200,20.2500,20.3700,12600
1992-02-21,20.3700,20.5000,20.1200,20.5000,16600
1992-02-20,20.6200,20.6200,20.3700,20.5000,8800
1992-02-19,20.6200,20.6200,20.5000,20.6200,13800
1992-02-18,20.5000,20.7500,20.3700,20.7500,20000
1992-02-14,20.5000,20.6200,20.3700,20.5000,8200
1992-02-13,20.5000,20.6200,20.3700,20.5000,10500
1992-02-12,20.5000,20.6200,20.2500,20.5000,18400
1992-02-11,20.3700,20.6200,20.3700,20.5000,7000
1992-02-10,20.6200,20.7500,20.5000,20.5000,16600
1992-02-07,20.2500,20.6200,20.2500,20.5000,12000
1992-02-06,20.7500,20.7500,20.1200,20.1200,21600
1992-02-05,20.8700,21.0000,20.7500,20.7500,6800
1992-02-04,20.8700,21.0000,20.6200,20.8700,6200
1992-02-03,20.7500,21.0000,20.7500,20.8700,6800
1992-01-31,20.5000,20.7500,20.3700,20.7500,11700
1992-01-30,20.6200,20.6200,20.5000,20.5000,12400
1992-01-29,20.6200,20.8700,20.5000,20.7500,17600
1992-01-28,21.0000,21.0000,20.6200,20.7500,13600
1992-01-27,21.2500,21.2500,20.7500,21.0000,14100
1992-01-24,21.2500,21.3700,21.0000,21.0000,7000
1992-01-23,21.2500,21.7500,21.1200,21.5000,12200
1992-01-22,21.2500,21.3700,21.1200,21.3700,20600
1992-01-21,21.2500,21.2500,20.8700,21.0000,12900
1992-01-20,21.2500,21.2500,20.8700,21.0000,14600
1992-01-17,21.3700,21.5000,20.8700,21.2500,4500
1992-01-16,21.2500,21.5000,21.2500,21.5000,7000
1992-01-15,21.0000,21.7500,21.0000,21.5000,22800
1992-01-14,20.8700,21.0000,20.8700,21.0000,33300
1992-01-13,20.7500,21.0000,20.5000,21.0000,28800
1992-01-10,20.8700,21.0000,20.7500,20.8700,15000
1992-01-09,20.7500,21.0000,20.7500,21.0000,17400
1992-01-08,21.1200,21.1200,20.7500,20.7500,9600
1992-01-07,21.8700,22.0000,21.0000,21.0000,16400
1992-01-06,22.2500,22.6200,21.8700,22.0000,30300
1992-01-03,22.6200,22.7500,22.6200,22.6200,3400
1992-01-02,23.0000,23.0000,22.6200,22.7500,17800
1991-12-31,22.1200,23.0000,22.1200,23.0000,15400
1991-12-30,21.6200,22.0000,21.6200,21.8700,7800
1991-12-27,21.7500,22.1200,21.6200,21.6200,8200
1991-12-26,21.8700,22.1200,21.7500,21.7500,8800
1991-12-24,21.5000,21.7500,21.5000,21.5000,3400
1991-12-23,20.6200,21.5000,20.6200,21.5000,18400
1991-12-20,20.8700,21.0000,20.6200,20.6200,8800
1991-12-19,20.5000,20.7500,20.5000,20.7500,5000
1991-12-18,21.0000,21.0000,20.6200,20.7500,6300
1991-12-17,21.2500,21.5000,21.1200,21.1200,2600
1991-12-16,20.2500,21.1200,20.2500,21.1200,15400
1991-12-13,20.2500,20.5000,20.1200,20.5000,13400
1991-12-12,20.2500,20.5000,20.2500,20.3700,8000
1991-12-11,20.6200,20.6200,20.3700,20.5000,5400
1991-12-10,20.3700,20.6200,20.3700,20.6200,2600
1991-12-09,21.0000,21.0000,20.5000,20.6200,17600
1991-12-06,20.7500,21.0000,20.7500,20.8700,6200
1991-12-05,21.2500,21.3700,20.7500,20.7500,11600
1991-12-04,21.0000,21.3700,20.8700,21.2500,37800
1991-12-03,21.1200,21.2500,21.0000,21.2500,12000
1991-12-02,20.6200,21.2500,20.6200,21.2500,18300
1991-11-29,20.7500,20.7500,20.7500,20.7500,400
1991-11-27,20.7500,20.8700,20.7500,20.7500,4200
1991-11-26,20.8700,20.8700,20.8700,20.8700,1600
1991-11-25,20.7500,20.8700,20.7500,20.8700,13800
1991-11-22,20.6200,20.7500,20.5000,20.6200,23200
1991-11-21,20.7500,20.7500,20.3700,20.3700,14600
1991-11-20,20.7500,20.8700,20.6200,20.8700,48300
1991-11-19,20.5000,20.6200,20.2500,20.6200,10800
1991-11-18,21.1200,21.3700,20.2500,21.0000,21600
1991-11-15,21.3700,21.7500,21.2500,21.3700,28000
1991-11-14,21.1200,21.3700,20.8700,21.3700,12000
1991-11-13,21.1200,21.1200,21.0000,21.0000,4000
1991-11-12,21.3700,21.3700,21.2500,21.3700,4500
1991-11-11,21.3700,21.3700,21.2500,21.2500,3000
1991-11-08,21.3700,21.5000,21.2500,21.3700,2800
1991-11-07,21.0000,21.6200,21.0000,21.5000,7000
1991-11-06,20.8700,21.0000,20.6200,21.0000,15800
1991-11-05,20.7500,20.8700,20.7500,20.8700,6300
1991-11-04,20.6200,20.8700,20.5000,20.7500,15800
1991-11-01,20.0000,20.5000,20.0000,20.5000,19600
1991-10-31,20.1200,20.1200,20.0000,20.1200,6300
1991-10-30,19.8700,20.1200,19.8700,20.1200,19500
1991-10-29,19.7500,20.0000,19.7500,20.0000,20100
1991-10-28,19.5000,19.6200,19.5000,19.6200,2800
1991-10-25,19.7500,19.8700,19.2500,19.2500,19200
1991-10-24,19.6200,19.7500,19.5000,19.5000,16800
1991-10-23,19.7500,19.8700,19.7500,19.8700,4000
1991-10-22,20.0000,20.0000,19.6200,19.8700,20000
1991-10-21,19.8700,20.0000,19.6200,20.0000,37800
1991-10-18,19.7500,19.8700,19.6200,19.8700,21200
1991-10-17,20.1200,20.2500,19.6200,19.6200,22800
1991-10-16,20.3700,20.5000,20.0000,20.1200,11000
1991-10-15,20.5000,20.6200,20.1200,20.3700,17100
1991-10-14,20.8700,20.8700,20.6200,20.6200,12900
1991-10-11,20.5000,20.8700,20.5000,20.7500,10800
1991-10-10,21.1200,21.1200,20.3700,20.5000,14200
1991-10-09,21.5000,21.7500,21.2500,21.2500,21200
1991-10-08,21.2500,21.8700,21.2500,21.7500,18800
1991-10-07,21.2500,21.6200,21.0000,21.2500,19000
1991-10-04,21.0000,21.5000,20.7500,21.5000,20000
1991-10-03,20.7500,21.0000,20.7500,21.0000,5000
1991-10-02,20.6200,21.0000,20.6200,20.7500,21200
1991-10-01,21.0000,21.0000,20.6200,20.8700,17800
1991-09-30,20.6200,21.0000,20.6200,21.0000,6800
1991-09-27,20.7500,20.7500,20.5000,20.7500,5800
1991-09-26,20.5000,20.7500,20.5000,20.7500,5100
1991-09-25,20.6200,20.7500,20.3700,20.7500,7200
1991-09-24,20.5000,20.7500,20.5000,20.6200,10000
1991-09-23,20.7500,21.0000,20.6200,20.6200,21300
1991-09-20,20.8700,21.0000,20.7500,20.8700,17100
1991-09-19,20.5000,20.8700,20.5000,20.6200,17100
1991-09-18,20.2500,21.0000,20.2500,20.7500,20800
1991-09-17,21.0000,21.0000,20.2500,20.5000,40800
1991-09-16,20.5000,20.7500,20.2500,20.7500,28000
1991-09-13,20.8700,21.0000,20.5000,20.7500,44200
1991-09-12,20.5000,21.2500,20.5000,20.7500,23200
1991-09-11,20.8700,20.8700,20.3700,20.6200,18300
1991-09-10,20.2500,20.7500,20.1200,20.6200,32400
1991-09-09,20.5000,20.6200,20.3700,20.3700,15400
1991-09-06,20.1200,20.5000,20.0000,20.5000,23800
1991-09-05,20.3700,20.3700,19.6200,20.0000,27000
1991-09-04,19.8700,20.2500,19.7500,20.2500,46200
1991-09-03,19.6200,19.7500,19.5000,19.7500,20100
1991-08-30,19.5000,19.7500,19.5000,19.7500,13000
1991-08-29,19.5000,19.6200,19.5000,19.5000,19000
1991-08-28,19.3700,20.0000,19.3700,19.6200,23700
1991-08-27,18.7500,19.5000,18.7500,19.3700,42600
1991-08-26,18.5000,18.5000,18.1200,18.5000,18800
1991-08-23,18.8700,19.0000,18.2500,18.2500,12900
1991-08-22,18.6200,18.7500,18.5000,18.5000,7000
1991-08-21,18.3700,19.0000,18.3700,18.7500,20100
1991-08-20,17.5000,18.2500,17.5000,18.2500,15300
1991-08-19,18.0000,18.0000,17.6200,17.8700,18000
1991-08-16,18.2500,18.5000,18.0000,18.0000,21200
1991-08-15,18.5000,18.7500,18.2500,18.5000,8800
1991-08-14,19.1200,19.1200,18.5000,18.7500,33800
1991-08-13,18.7500,19.5000,18.7500,19.1200,23400
1991-08-12,18.5000,19.0000,18.1200,19.0000,11200
1991-08-09,18.7500,18.7500,18.6200,18.6200,12000
1991-08-08,18.3700,19.0000,18.2500,18.7500,17400
1991-08-07,18.2500,18.2500,18.1200,18.2500,9300
1991-08-06,18.0000,18.1200,17.7500,18.0000,7000
1991-08-05,18.0000,18.1200,18.0000,18.0000,3400
1991-08-02,17.7500,18.1200,17.6200,18.1200,11200
1991-08-01,17.7500,18.2500,17.7500,18.1200,10000
1991-07-31,17.5000,18.0000,17.5000,18.0000,13000
1991-07-30,17.6200,17.7500,17.6200,17.6200,3800
1991-07-29,17.6200,17.8700,17.3700,17.3700,17100
1991-07-26,17.7500,17.7500,17.5000,17.7500,5800
1991-07-25,17.5000,17.6200,17.3700,17.6200,7200
1991-07-24,17.3700,17.7500,17.3700,17.5000,7500
1991-07-23,17.7500,17.8700,17.3700,17.3700,10000
1991-07-22,17.5000,17.7500,17.5000,17.7500,8700
1991-07-19,17.8700,17.8700,17.6200,17.7500,5800
1991-07-18,17.5000,17.6200,17.3700,17.6200,13600
1991-07-17,17.3700,17.3700,17.2500,17.3700,3400
1991-07-16,17.5000,17.5000,17.3700,17.3700,1800
1991-07-15,17.2500,17.5000,17.2500,17.5000,10000
1991-07-12,17.3700,17.3700,17.3700,17.3700,9600
1991-07-11,17.1200,17.3700,17.1200,17.3700,6200
1991-07-10,17.3700,17.3700,17.2500,17.2500,10800
1991-07-09,17.3700,17.3700,17.1200,17.3700,3300
1991-07-08,17.3700,17.3700,17.2500,17.2500,3400
1991-07-05,17.2500,17.5000,17.2500,17.2500,8700
1991-07-03,17.2500,17.2500,17.2500,17.2500,400
1991-07-02,17.5000,17.5000,17.0000,17.2500,19200
1991-07-01,17.3700,17.3700,17.2500,17.2500,15300
1991-06-28,17.3700,17.6200,17.3700,17.5000,20800
1991-06-27,17.6200,17.6200,17.3700,17.5000,5400
1991-06-26,17.3700,17.6200,17.3700,17.6200,1600
1991-06-25,17.8700,17.8700,17.3700,17.3700,32400
1991-06-24,18.0000,18.1200,17.7500,17.7500,9900
1991-06-21,17.5000,18.0000,17.3700,18.0000,11000
1991-06-20,17.6200,17.7500,17.5000,17.7500,20600
1991-06-19,17.6200,17.6200,17.3700,17.6200,7800
1991-06-18,17.5000,17.6200,17.3700,17.3700,5000
1991-06-17,17.7500,18.0000,17.6200,17.7500,23800
1991-06-14,17.6200,17.7500,17.3700,17.6200,14600
1991-06-13,17.6200,17.6200,17.3700,17.3700,1800
1991-06-12,17.5000,17.6200,17.3700,17.6200,7800
1991-06-11,17.7500,17.8700,17.6200,17.6200,6300
1991-06-10,17.3700,17.7500,17.3700,17.7500,12400
1991-06-07,17.2500,17.5000,17.2500,17.5000,3300
1991-06-06,17.6200,17.6200,17.2500,17.2500,6300
1991-06-05,17.5000,17.6200,17.3700,17.5000,19500
1991-06-04,17.2500,17.5000,17.2500,17.3700,8000
1991-06-03,17.5000,17.5000,17.2500,17.3700,18400
1991-05-31,17.5000,17.6200,17.5000,17.6200,1600
1991-05-30,17.5000,17.5000,17.3700,17.5000,8000
1991-05-29,17.3700,17.5000,17.2500,17.5000,5100
1991-05-28,17.2500,17.5000,17.2500,17.5000,3400
1991-05-24,17.5000,17.5000,17.3700,17.3700,3400
1991-05-23,17.3700,17.5000,17.3700,17.5000,800
1991-05-22,17.6200,17.6200,17.2500,17.2500,5600
1991-05-21,17.0000,17.7500,17.0000,17.6200,21800
1991-05-20,16.8700,17.2500,16.8700,17.2500,12200
1991-05-17,17.2500,17.5000,17.2500,17.5000,5000
1991-05-16,17.3700,17.3700,17.2500,17.2500,17100
1991-05-15,17.1200,17.3700,17.1200,17.2500,6200
1991-05-14,17.2500,17.2500,17.1200,17.2500,4000
1991-05-13,17.0000,17.2500,16.7500,17.2500,20400
1991-05-10,17.1200,17.2500,17.0000,17.0000,5800
1991-05-09,16.8700,17.2500,16.8700,17.1200,3300
1991-05-08,17.1200,17.2500,16.6200,17.0000,12200
1991-05-07,16.8700,17.2500,16.7500,17.0000,10800
1991-05-06,17.0000,17.0000,17.0000,17.0000,2600
1991-05-03,16.8700,17.0000,16.6200,17.0000,16200
1991-05-02,17.0000,17.0000,16.8700,16.8700,8000
1991-05-01,16.7500,16.7500,16.7500,16.7500,1400
1991-04-30,16.6200,16.6200,16.6200,16.6200,5800
1991-04-29,16.7500,16.7500,16.6200,16.6200,1200
1991-04-26,16.7500,16.8700,16.7500,16.7500,2100
1991-04-25,16.7500,16.8700,16.7500,16.7500,3000
1991-04-24,16.8700,17.0000,16.7500,16.8700,5400
1991-04-23,16.8700,17.0000,16.7500,16.7500,7200
1991-04-22,16.6200,16.7500,16.6200,16.7500,12000
1991-04-19,16.5000,16.7500,16.5000,16.7500,33400
1991-04-18,16.6200,16.7500,16.6200,16.6200,17600
1991-04-17,16.7500,16.7500,16.6200,16.7500,23700
1991-04-16,16.8700,17.0000,16.8700,17.0000,8700
1991-04-15,16.8700,16.8700,16.7500,16.7500,5800
1991-04-12,16.7500,17.0000,16.7500,17.0000,25400
1991-04-11,16.7500,17.0000,16.7500,16.7500,13400
1991-04-10,17.0000,17.0000,16.7500,16.7500,15800
1991-04-09,17.0000,17.0000,16.7500,16.7500,21600
1991-04-08,16.6200,16.8700,16.6200,16.8700,10000
1991-04-05,16.8700,16.8700,16.6200,16.7500,15400
1991-04-04,16.7500,16.8700,16.5000,16.8700,18300
1991-04-03,16.6200,16.6200,16.5000,16.5000,22500
1991-04-02,16.7500,16.8700,16.6200,16.8700,3800
1991-04-01,17.0000,17.0000,16.6200,16.6200,15800
1991-03-28,16.6200,17.0000,16.6200,17.0000,15000
1991-03-27,16.6200,16.6200,16.6200,16.6200,900
1991-03-26,16.8700,17.0000,16.8700,16.8700,37200
1991-03-25,17.0000,17.0000,16.7500,17.0000,17100
1991-03-22,16.8700,17.0000,16.8700,17.0000,6200
1991-03-21,16.8700,17.0000,16.8700,17.0000,8700
1991-03-20,16.8700,17.0000,16.7500,16.8700,18300
1991-03-19,16.5000,16.8700,16.5000,16.8700,42000
1991-03-18,16.5000,16.6200,16.5000,16.6200,11000
1991-03-15,16.5000,16.6200,16.5000,16.6200,1600
1991-03-14,16.8700,16.8700,16.7500,16.7500,1800
1991-03-13,16.3700,16.6200,16.3700,16.6200,2400
1991-03-12,16.8700,16.8700,16.2500,16.2500,8800
1991-03-11,17.0000,17.0000,16.5000,16.7500,8800
1991-03-08,17.1200,17.1200,17.0000,17.0000,2800
1991-03-07,17.2500,17.2500,16.8700,17.2500,1400
1991-03-06,17.2500,17.2500,17.1200,17.1200,52500
1991-03-05,17.3700,17.3700,17.1200,17.1200,6200
1991-03-04,17.1200,17.2500,17.0000,17.2500,32600
1991-03-01,17.2500,17.3700,17.1200,17.2500,52500
1991-02-28,17.1200,17.2500,17.0000,17.2500,15400
1991-02-27,16.7500,17.1200,16.7500,17.1200,15400
1991-02-26,17.0000,17.0000,16.6200,16.8700,31200
1991-02-25,17.0000,17.1200,17.0000,17.0000,16200
1991-02-22,17.0000,17.1200,16.7500,17.0000,9200
1991-02-21,16.8700,17.1200,16.8700,17.1200,27200
1991-02-20,16.6200,16.8700,16.5000,16.7500,19200
1991-02-19,16.5000,16.5000,16.5000,16.5000,26600
1991-02-15,16.7500,17.0000,16.7500,17.0000,25000
1991-02-14,16.8700,16.8700,16.8700,16.8700,6300
1991-02-13,17.0000,17.0000,16.8700,16.8700,27900
1991-02-12,16.3700,16.6200,16.3700,16.6200,12200
1991-02-11,16.5000,16.6200,16.3700,16.6200,8000
1991-02-08,16.3700,16.7500,16.3700,16.7500,17100
1991-02-07,16.3700,16.5000,16.1200,16.3700,7000
1991-02-06,16.5000,16.5000,16.3700,16.5000,8200
1991-02-05,16.1200,16.5000,16.1200,16.5000,20100
1991-02-04,15.8800,16.2500,15.8800,16.2500,15300
1991-02-01,16.0000,16.1200,15.7500,16.0000,15000
1991-01-31,16.1200,16.2500,15.7500,15.7500,18300
1991-01-30,16.3700,16.5000,16.2500,16.2500,5400
1991-01-29,16.2500,16.3700,16.1200,16.3700,4200
1991-01-28,16.1200,16.2500,16.1200,16.1200,17600
1991-01-25,16.1200,16.2500,16.1200,16.2500,15400
1991-01-24,16.0000,16.1200,16.0000,16.1200,1200
1991-01-23,16.0000,16.2500,16.0000,16.2500,3400
1991-01-22,16.0000,16.1200,16.0000,16.1200,9300
1991-01-21,15.7500,16.0000,15.7500,16.0000,1800
1991-01-18,16.0000,16.3700,16.0000,16.0000,4600
1991-01-17,16.1200,16.3700,16.0000,16.1200,5600
1991-01-16,15.7500,16.0000,15.7500,15.8800,2600
1991-01-15,16.0000,16.0000,15.8800,15.8800,2100
1991-01-14,16.0000,16.0000,15.7500,15.7500,20400
1991-01-11,16.3700,16.5000,16.2500,16.2500,7800
1991-01-10,16.3700,16.5000,16.2500,16.3700,13800
1991-01-09,16.5000,16.5000,16.2500,16.2500,18000
1991-01-08,16.6200,16.6200,16.2500,16.2500,21600
1991-01-07,16.3700,16.7500,16.3700,16.6200,19500
1991-01-04,16.1200,16.2500,16.1200,16.2500,2400
1991-01-03,16.0000,16.2500,16.0000,16.2500,16600
1991-01-02,16.3700,16.3700,16.2500,16.3700,6200
1990-12-31,16.2500,16.6200,16.1200,16.6200,65100
1990-12-28,16.3700,16.3700,16.0000,16.0000,4000
1990-12-27,16.3700,16.3700,15.8800,16.2500,47000
1990-12-26,16.3700,16.3700,16.1200,16.1200,2800
1990-12-24,16.2500,16.3700,16.1200,16.3700,35100
1990-12-21,16.2500,16.3700,16.2500,16.2500,36300
1990-12-20,16.2500,16.5000,16.1200,16.1200,25400
1990-12-19,16.5000,16.6200,16.5000,16.6200,9600
1990-12-18,16.0000,16.3700,16.0000,16.3700,6300
1990-12-17,16.1200,16.1200,16.0000,16.1200,4600
1990-12-14,16.5000,16.6200,16.3700,16.3700,4500
1990-12-13,16.7500,16.7500,16.7500,16.7500,800
1990-12-12,17.0000,17.0000,17.0000,17.0000,318400
1990-12-11,17.1200,17.1200,16.6200,17.0000,96600
1990-12-10,16.6200,17.0000,16.5000,17.0000,17600
1990-12-07,16.6200,16.6200,16.5000,16.6200,2400
1990-12-06,16.5000,16.7500,16.5000,16.5000,14700
1990-12-05,16.2500,16.3700,16.1200,16.1200,2800
1990-12-04,16.5000,16.5000,16.2500,16.5000,2600
1990-12-03,16.7500,16.7500,16.7500,16.7500,0
1990-11-30,16.7500,16.7500,16.7500,16.7500,900
1990-11-29,16.5000,16.5000,16.5000,16.5000,1800
1990-11-28,16.5000,16.5000,16.5000,16.5000,1200
1990-11-27,16.5000,16.5000,16.5000,16.5000,800
1990-11-26,16.1200,16.5000,16.1200,16.5000,14700
1990-11-23,16.1200,16.1200,16.0000,16.0000,800
1990-11-21,16.1200,16.2500,16.0000,16.2500,4500
1990-11-20,16.0000,16.0000,16.0000,16.0000,8800
1990-11-19,16.2500,16.2500,16.0000,16.0000,7800
1990-11-16,16.8700,16.8700,16.7500,16.8700,1800
1990-11-15,17.0000,17.0000,16.7500,16.8700,9200
1990-11-14,17.0000,17.0000,17.0000,17.0000,7800
1990-11-13,17.0000,17.0000,16.8700,16.8700,18400
1990-11-12,16.7500,17.0000,16.7500,17.0000,5600
1990-11-09,16.8700,17.0000,16.8700,17.0000,3000
1990-11-08,17.0000,17.0000,17.0000,17.0000,10500
1990-11-07,17.0000,17.2500,17.0000,17.0000,8200
1990-11-06,16.3700,16.7500,16.3700,16.7500,10400
1990-11-05,16.2500,16.5000,16.2500,16.5000,3300
1990-11-02,16.3700,16.6200,16.3700,16.3700,2800
1990-11-01,16.5000,16.6200,16.5000,16.6200,900
1990-10-31,16.5000,16.5000,16.5000,16.5000,0
1990-10-30,16.2500,16.5000,16.2500,16.5000,8000
1990-10-29,16.2500,16.2500,16.2500,16.2500,1800
1990-10-26,16.3700,16.5000,16.3700,16.5000,9300
1990-10-25,16.3700,16.5000,16.2500,16.3700,4000
1990-10-24,16.3700,16.3700,16.3700,16.3700,900
1990-10-23,15.7500,16.2500,15.7500,16.2500,10400
1990-10-22,15.6300,16.2500,15.6300,15.8800,19600
1990-10-19,16.1200,16.3700,15.7500,15.7500,12900
1990-10-18,16.0000,16.2500,16.0000,16.2500,2100
1990-10-17,16.0000,16.2500,15.7500,16.0000,6600
1990-10-16,15.8800,16.2500,15.8800,16.2500,1800
1990-10-15,16.3700,16.3700,16.0000,16.0000,15300
1990-10-12,16.7500,16.7500,16.6200,16.6200,4000
1990-10-11,17.0000,17.0000,16.7500,17.0000,4200
1990-10-10,17.0000,17.0000,16.8700,17.0000,7500
1990-10-09,16.8700,17.0000,16.7500,17.0000,4500
1990-10-08,17.0000,17.0000,17.0000,17.0000,3800
1990-10-05,17.0000,17.0000,17.0000,17.0000,800
1990-10-04,16.8700,16.8700,16.8700,16.8700,800
1990-10-03,16.8700,17.0000,16.8700,17.0000,5000
1990-10-02,16.8700,17.0000,16.8700,17.0000,9200
1990-10-01,16.7500,17.0000,16.7500,17.0000,3800
1990-09-28,16.8700,16.8700,16.8700,16.8700,800
1990-09-27,16.7500,16.7500,16.7500,16.7500,0
1990-09-26,17.0000,17.0000,16.7500,16.7500,4600
1990-09-25,17.1200,17.1200,16.7500,16.7500,15300
1990-09-24,16.8700,17.2500,16.8700,17.1200,11600
1990-09-21,17.2500,17.2500,17.0000,17.0000,9300
1990-09-20,16.7500,17.2500,16.7500,17.2500,8800
1990-09-19,16.6200,17.0000,16.6200,17.0000,5000
1990-09-18,17.2500,17.2500,16.7500,16.7500,8000
1990-09-17,17.0000,17.2500,16.7500,17.2500,8000
1990-09-14,17.0000,17.0000,16.7500,16.7500,1400
1990-09-13,17.0000,17.0000,16.8700,16.8700,3300
1990-09-12,17.1200,17.1200,17.0000,17.0000,1200
1990-09-11,17.3700,17.5000,17.1200,17.2500,7200
1990-09-10,17.1200,17.6200,17.0000,17.3700,18400
1990-09-07,17.3700,17.5000,16.7500,16.7500,47600
1990-09-06,17.3700,17.3700,17.2500,17.3700,5800
1990-09-05,17.5000,17.7500,17.2500,17.3700,11200
1990-09-04,18.2500,18.2500,17.7500,17.7500,8800
1990-08-31,18.0000,18.0000,18.0000,18.0000,2800
1990-08-30,18.0000,18.1200,18.0000,18.1200,9300
1990-08-29,18.2500,18.2500,18.0000,18.2500,10000
1990-08-28,17.7500,18.3700,17.7500,18.2500,7000
1990-08-27,17.7500,18.0000,17.5000,17.7500,21200
1990-08-24,16.8700,17.2500,16.8700,17.0000,21600
1990-08-23,16.5000,16.6200,16.5000,16.6200,5600
1990-08-22,17.0000,17.2500,16.6200,16.6200,36300
1990-08-21,16.8700,16.8700,16.8700,16.8700,1400
1990-08-20,16.5000,16.8700,16.5000,16.8700,18400
1990-08-17,16.8700,16.8700,16.6200,16.7500,11700
1990-08-16,17.0000,17.0000,16.6200,16.7500,6800
1990-08-15,17.1200,17.1200,17.0000,17.0000,2600
1990-08-14,17.5000,17.5000,17.0000,17.0000,4000
1990-08-13,17.8700,17.8700,17.5000,17.7500,11200
1990-08-10,17.8700,18.0000,17.6200,17.6200,22500
1990-08-09,17.8700,17.8700,17.7500,17.8700,1200
1990-08-08,17.7500,17.8700,17.3700,17.7500,14200
1990-08-07,17.2500,17.5000,17.2500,17.5000,3300
1990-08-06,17.0000,17.2500,17.0000,17.2500,5100
1990-08-03,17.1200,17.1200,16.8700,17.0000,5600
1990-08-02,17.2500,17.2500,17.0000,17.1200,5000
1990-08-01,17.2500,17.2500,17.1200,17.2500,10000
1990-07-31,17.2500,17.2500,17.1200,17.2500,7000
1990-07-30,17.2500,17.2500,17.1200,17.2500,8400
1990-07-27,17.2500,17.2500,17.1200,17.2500,3400
1990-07-26,17.0000,17.1200,17.0000,17.1200,900
1990-07-25,16.8700,17.1200,16.8700,17.0000,3000
1990-07-24,16.7500,17.1200,16.6200,16.8700,5800
1990-07-23,16.3700,16.6200,16.3700,16.5000,8700
1990-07-20,17.0000,17.1200,16.5000,16.5000,35800
1990-07-19,17.0000,17.2500,16.8700,16.8700,5000
1990-07-18,17.0000,17.1200,16.8700,17.1200,4000
1990-07-17,16.8700,17.2500,16.8700,17.2500,18300
1990-07-16,17.0000,17.0000,16.8700,16.8700,10800
1990-07-13,17.1200,17.1200,16.8700,17.1200,6200
1990-07-12,16.8700,17.1200,16.8700,17.1200,4600
1990-07-11,17.0000,17.1200,16.8700,17.1200,7800
1990-07-10,17.0000,17.1200,16.8700,16.8700,3300
1990-07-09,17.0000,17.1200,17.0000,17.0000,6300
1990-07-06,17.0000,17.1200,16.7500,17.0000,3400
1990-07-05,16.7500,17.0000,16.7500,17.0000,11000
1990-07-03,17.0000,17.0000,16.7500,16.7500,800
1990-07-02,16.6200,16.8700,16.5000,16.8700,5100
1990-06-29,16.3700,16.6200,16.3700,16.6200,8700
1990-06-28,16.3700,16.5000,16.2500,16.5000,18000
1990-06-27,16.5000,16.5000,16.1200,16.3700,5400
1990-06-26,16.3700,16.5000,16.2500,16.5000,7200
1990-06-25,16.7500,16.7500,16.2500,16.2500,11000
1990-06-22,16.2500,16.6200,16.2500,16.6200,5100
1990-06-21,16.2500,16.2500,15.8800,16.2500,22200
1990-06-20,16.8700,16.8700,16.3700,16.3700,17100
1990-06-19,16.8700,16.8700,16.8700,16.8700,1400
1990-06-18,16.7500,16.8700,16.7500,16.7500,2100
1990-06-15,16.6200,16.8700,16.6200,16.8700,7200
1990-06-14,16.7500,16.8700,16.6200,16.7500,13600
1990-06-13,16.6200,16.7500,16.5000,16.7500,8000
1990-06-12,16.7500,16.7500,16.5000,16.7500,7200
1990-06-11,16.6200,17.0000,16.6200,16.6200,22500
1990-06-08,16.6200,16.8700,16.6200,16.6200,15900
1990-06-07,16.8700,16.8700,16.7500,16.7500,4600
1990-06-06,16.8700,17.0000,16.8700,17.0000,1600
1990-06-05,16.7500,17.0000,16.7500,17.0000,5100
1990-06-04,17.0000,17.1200,16.7500,16.7500,19000
1990-06-01,17.1200,17.1200,16.8700,17.0000,12400
1990-05-31,17.0000,17.1200,17.0000,17.1200,11000
1990-05-30,17.1200,17.1200,17.1200,17.1200,1600
1990-05-29,17.3700,17.3700,17.3700,17.3700,9300
1990-05-25,17.5000,17.5000,17.3700,17.5000,5000
1990-05-24,17.5000,17.7500,17.3700,17.7500,5000
1990-05-23,17.2500,17.6200,17.2500,17.6200,6800
1990-05-22,17.0000,17.3700,17.0000,17.3700,8800
1990-05-21,17.0000,17.1200,16.7500,17.1200,8400
1990-05-18,17.2500,17.2500,17.1200,17.2500,2400
1990-05-17,17.5000,17.7500,17.2500,17.2500,5600
1990-05-16,17.6200,17.6200,17.5000,17.5000,2400
1990-05-15,17.6200,17.8700,17.6200,17.7500,14700
1990-05-14,17.5000,17.7500,17.5000,17.7500,4500
1990-05-11,17.3700,17.8700,17.3700,17.8700,9600
1990-05-10,17.5000,17.5000,17.3700,17.3700,6600
1990-05-09,17.0000,17.5000,16.8700,17.5000,14200
1990-05-08,17.1200,17.1200,17.1200,17.1200,2400
1990-05-07,17.2500,17.6200,17.1200,17.1200,14200
1990-05-04,16.8700,17.1200,16.8700,17.1200,5400
1990-05-03,16.7500,16.8700,16.7500,16.7500,4600
1990-05-02,16.8700,16.8700,16.7500,16.8700,2100
1990-05-01,16.8700,16.8700,16.8700,16.8700,4200
1990-04-30,16.8700,16.8700,16.7500,16.8700,7000
1990-04-27,16.8700,16.8700,16.8700,16.8700,0
1990-04-26,17.1200,17.1200,16.8700,16.8700,6800
1990-04-25,17.5000,17.5000,17.2500,17.2500,33800
1990-04-24,17.3700,17.5000,17.2500,17.5000,4600
1990-04-23,17.6200,17.7500,17.5000,17.5000,7200
1990-04-20,17.7500,18.0000,17.7500,17.7500,12900
1990-04-19,17.6200,17.7500,17.6200,17.7500,5800
1990-04-18,17.5000,17.6200,17.3700,17.6200,7200
1990-04-17,17.6200,17.6200,17.3700,17.3700,3400
1990-04-16,17.6200,17.6200,17.3700,17.5000,4600
1990-04-12,17.6200,17.6200,17.3700,17.5000,12900
1990-04-11,17.6200,17.6200,17.5000,17.6200,8000
1990-04-10,17.5000,17.7500,17.3700,17.7500,9900
1990-04-09,17.5000,17.6200,17.5000,17.6200,5400
1990-04-06,17.7500,17.7500,17.5000,17.5000,4200
1990-04-05,17.5000,17.6200,17.3700,17.6200,4600
1990-04-04,17.3700,17.6200,17.3700,17.6200,1200
1990-04-03,17.5000,17.6200,17.5000,17.5000,4000
1990-04-02,18.0000,18.0000,17.7500,17.7500,1600
1990-03-30,18.0000,18.0000,17.7500,18.0000,4600
1990-03-29,18.0000,18.0000,17.7500,17.8700,7800
1990-03-28,18.0000,18.0000,17.8700,18.0000,2600
1990-03-27,18.0000,18.2500,18.0000,18.0000,13000
1990-03-26,17.7500,18.0000,17.7500,17.8700,18400
1990-03-23,17.5000,17.7500,17.5000,17.6200,5100
1990-03-22,17.5000,17.6200,17.5000,17.6200,6300
1990-03-21,17.5000,17.5000,17.5000,17.5000,5600
1990-03-20,17.7500,17.7500,17.5000,17.6200,4500
1990-03-19,17.6200,17.6200,17.5000,17.5000,3300
1990-03-16,17.5000,17.7500,17.5000,17.5000,11200
1990-03-15,17.3700,17.5000,17.2500,17.5000,9600
1990-03-14,17.2500,17.5000,17.2500,17.5000,10400
1990-03-13,17.3700,17.5000,17.2500,17.3700,90900
1990-03-12,17.5000,17.5000,17.2500,17.3700,8800
1990-03-09,17.3700,17.5000,17.2500,17.2500,12400
1990-03-08,17.3700,17.3700,17.3700,17.3700,2800
1990-03-07,17.5000,17.5000,17.5000,17.5000,2400
1990-03-06,17.5000,17.5000,17.3700,17.3700,5400
1990-03-05,17.3700,17.5000,17.2500,17.5000,6800
1990-03-02,17.5000,17.5000,17.3700,17.3700,2800
1990-03-01,17.1200,17.5000,17.1200,17.5000,14200
1990-02-28,17.5000,17.6200,17.5000,17.5000,4500
1990-02-27,17.5000,17.6200,17.5000,17.6200,800
1990-02-26,17.5000,17.6200,17.3700,17.6200,9300
1990-02-23,18.0000,18.0000,17.6200,17.6200,13000
1990-02-22,18.0000,18.0000,17.7500,17.8700,5800
1990-02-21,18.2500,18.2500,18.0000,18.2500,9200
1990-02-20,17.8700,18.2500,17.8700,18.2500,9900
1990-02-16,18.6200,18.7500,18.5000,18.5000,9200
1990-02-15,18.3700,18.6200,18.3700,18.6200,12200
1990-02-14,18.5000,18.7500,18.3700,18.3700,30300
1990-02-13,18.3700,18.5000,18.3700,18.5000,9200
1990-02-12,18.3700,18.3700,18.1200,18.3700,11700
1990-02-09,18.1200,18.3700,18.1200,18.2500,5400
1990-02-08,18.1200,18.2500,18.0000,18.1200,12600
1990-02-07,17.8700,18.0000,17.8700,18.0000,9300
1990-02-06,17.7500,17.8700,17.7500,17.8700,2400
1990-02-05,18.0000,18.0000,17.7500,17.8700,4600
1990-02-02,17.8700,17.8700,17.7500,17.8700,2400
1990-02-01,17.7500,17.8700,17.7500,17.8700,5400
1990-01-31,17.6200,17.7500,17.6200,17.6200,9300
1990-01-30,18.0000,18.0000,17.6200,17.7500,20400
1990-01-29,17.7500,17.8700,17.6200,17.8700,4600
1990-01-26,17.6200,17.7500,17.6200,17.7500,3800
1990-01-25,17.7500,17.7500,17.6200,17.7500,6600
1990-01-24,17.7500,17.7500,17.3700,17.7500,16600
1990-01-23,17.8700,18.0000,17.7500,18.0000,10400
1990-01-22,17.8700,18.0000,17.8700,18.0000,11600
1990-01-19,17.8700,18.0000,17.7500,17.8700,4500
1990-01-18,17.8700,18.0000,17.8700,18.0000,3800
1990-01-17,18.0000,18.0000,18.0000,18.0000,6600
1990-01-16,17.8700,18.0000,17.7500,17.8700,11200
1990-01-15,18.1200,18.2500,18.0000,18.0000,4600
1990-01-12,18.6200,18.6200,18.0000,18.2500,19500
1990-01-11,18.3700,18.7500,18.3700,18.5000,23000
1990-01-10,18.0000,18.2500,18.0000,18.2500,20600
1990-01-09,17.6200,18.0000,17.6200,18.0000,20400
1990-01-08,17.2500,17.6200,17.2500,17.6200,14700
1990-01-05,16.7500,17.5000,16.5000,17.5000,37800
1990-01-04,17.2500,17.2500,16.8700,17.0000,15900
1990-01-03,17.5000,17.6200,17.3700,17.3700,17600
1990-01-02,18.0000,18.0000,17.7500,17.7500,19000
1989-12-29,17.7500,18.0000,17.5000,17.8700,11600
1989-12-28,17.3700,17.6200,17.2500,17.5000,12200
1989-12-27,17.2500,17.3700,17.1200,17.3700,5600
1989-12-26,17.2500,17.3700,17.2500,17.2500,2400
1989-12-22,17.0000,17.2500,17.0000,17.1200,15300
1989-12-21,17.0000,17.0000,17.0000,17.0000,18300
1989-12-20,16.8700,17.0000,16.8700,16.8700,1200
1989-12-19,17.1200,17.1200,16.8700,16.8700,16600
1989-12-18,17.0000,17.1200,16.8700,17.0000,9600
1989-12-15,17.2500,17.2500,16.8700,17.1200,23700
1989-12-14,17.2500,17.2500,17.0000,17.2500,22000
1989-12-13,17.1200,17.2500,17.1200,17.2500,4000
1989-12-12,17.0000,17.2500,17.0000,17.2500,8800
1989-12-11,16.8700,17.0000,16.7500,17.0000,15400
1989-12-08,17.0000,17.0000,16.8700,16.8700,5800
1989-12-07,17.0000,17.0000,16.7500,17.0000,36800
1989-12-06,16.8700,17.0000,16.8700,17.0000,19500
1989-12-05,16.8700,16.8700,16.7500,16.7500,7800
1989-12-04,16.6200,16.7500,16.6200,16.6200,12600
1989-12-01,16.6200,16.8700,16.6200,16.7500,8400
1989-11-30,16.7500,16.8700,16.6200,16.6200,10800
1989-11-29,16.8700,16.8700,16.6200,16.7500,18000
1989-11-28,16.7500,16.8700,16.7500,16.8700,3000
1989-11-27,16.8700,16.8700,16.7500,16.8700,15800
1989-11-24,16.7500,16.8700,16.7500,16.8700,5100
1989-11-22,16.6200,16.8700,16.6200,16.8700,5800
1989-11-21,16.6200,16.8700,16.6200,16.7500,14700
1989-11-20,16.7500,16.7500,16.7500,16.7500,7200
1989-11-17,16.2500,16.8700,16.1200,16.6200,22200
1989-11-16,16.5000,16.5000,16.3700,16.3700,2800
1989-11-15,16.5000,16.5000,16.3700,16.5000,5000
1989-11-14,16.3700,16.5000,16.3700,16.5000,4200
1989-11-13,16.2500,16.3700,16.2500,16.3700,8700
1989-11-10,16.3700,16.3700,16.2500,16.3700,4200
1989-11-09,16.7500,16.7500,16.5000,16.5000,17800
1989-11-08,16.5000,16.7500,16.3700,16.6200,20000
1989-11-07,16.0000,16.2500,16.0000,16.2500,10800
1989-11-06,16.0000,16.2500,16.0000,16.0000,16600
1989-11-03,16.2500,16.2500,16.2500,16.2500,19000
1989-11-02,16.2500,16.2500,16.2500,16.2500,1400
1989-11-01,16.1200,16.3700,16.1200,16.2500,2100
1989-10-31,16.1200,16.2500,16.0000,16.2500,4600
1989-10-30,16.2500,16.2500,16.2500,16.2500,1200
1989-10-27,16.2500,16.3700,16.2500,16.3700,20400
1989-10-26,16.2500,16.2500,16.0000,16.1200,8800
1989-10-25,16.5000,16.6200,16.3700,16.3700,9300
1989-10-24,16.2500,16.3700,16.2500,16.2500,3000
1989-10-23,16.3700,16.5000,16.3700,16.3700,3800
1989-10-20,16.0000,16.5000,15.8800,16.3700,12600
1989-10-19,16.0000,16.1200,15.7500,16.1200,16800
1989-10-18,16.2500,16.2500,16.0000,16.0000,8200
1989-10-17,16.2500,16.2500,16.1200,16.2500,13000
1989-10-16,16.2500,16.3700,16.1200,16.3700,6600
1989-10-13,16.5000,16.5000,16.2500,16.2500,17400
1989-10-12,16.6200,16.6200,16.5000,16.6200,14600
1989-10-11,16.6200,16.8700,16.6200,16.7500,8800
1989-10-10,16.7500,16.8700,16.6200,16.7500,7000
1989-10-09,16.7500,16.7500,16.6200,16.7500,4200
1989-10-06,16.7500,16.7500,16.6200,16.6200,19600
1989-10-05,16.6200,16.6200,16.6200,16.6200,5000
1989-10-04,16.5000,16.7500,16.5000,16.6200,11600
1989-10-03,16.6200,16.7500,16.5000,16.5000,5400
1989-10-02,16.7500,16.7500,16.5000,16.7500,7200
1989-09-29,17.0000,17.0000,16.6200,16.6200,7500
1989-09-28,16.7500,17.0000,16.7500,16.8700,13000
1989-09-27,17.0000,17.0000,16.8700,16.8700,5000
1989-09-26,17.3700,17.3700,17.0000,17.1200,10000
1989-09-25,17.2500,17.3700,17.1200,17.2500,13800
1989-09-22,17.2500,17.3700,17.2500,17.3700,4500
1989-09-21,17.3700,17.3700,17.2500,17.2500,12400
1989-09-20,17.2500,17.2500,17.0000,17.2500,5100
1989-09-19,17.3700,17.3700,17.0000,17.1200,8000
1989-09-18,17.1200,17.2500,17.1200,17.2500,5800
1989-09-15,16.7500,17.1200,16.7500,17.0000,19200
1989-09-14,16.7500,16.8700,16.6200,16.7500,18000
1989-09-13,16.5000,16.8700,16.3700,16.7500,16400
1989-09-12,16.0000,16.3700,16.0000,16.3700,8700
1989-09-11,16.0000,16.1200,15.8800,16.1200,14200
1989-09-08,16.1200,16.2500,16.0000,16.1200,14200
1989-09-07,16.1200,16.2500,16.0000,16.2500,16800
1989-09-06,16.0000,16.0000,15.7500,15.8800,76200
1989-09-05,16.2500,16.2500,16.0000,16.1200,5600
1989-09-01,16.1200,16.2500,16.1200,16.1200,15800
1989-08-31,16.2500,16.2500,16.1200,16.1200,26700
1989-08-30,16.0000,16.1200,15.8800,16.0000,6200
1989-08-29,16.0000,16.1200,16.0000,16.0000,5400
1989-08-28,16.1200,16.1200,15.8800,16.0000,7000
1989-08-25,15.8800,16.1200,15.8800,16.0000,60800
1989-08-24,15.7500,15.8800,15.7500,15.8800,14600
1989-08-23,15.7500,15.8800,15.7500,15.7500,63800
1989-08-22,15.8800,15.8800,15.7500,15.7500,24300
1989-08-21,15.6300,15.8800,15.6300,15.7500,80800
1989-08-18,16.1200,16.1200,16.0000,16.1200,12000
1989-08-17,16.1200,16.1200,16.0000,16.1200,12900
1989-08-16,16.0000,16.1200,16.0000,16.1200,6800
1989-08-15,16.0000,16.1200,15.8800,16.1200,7800
1989-08-14,16.1200,16.1200,15.6300,15.8800,52500
1989-08-11,16.1200,16.2500,15.8800,16.0000,17100
1989-08-10,15.6300,16.1200,15.6300,16.0000,63000
1989-08-09,15.5000,15.6300,15.3800,15.6300,61600
1989-08-08,15.6300,15.7500,15.5000,15.6300,16600
1989-08-07,15.5000,15.6300,15.5000,15.6300,16800
1989-08-04,15.7500,15.7500,15.6300,15.6300,4200
1989-08-03,15.8800,15.8800,15.6300,15.7500,38200
1989-08-02,15.8800,15.8800,15.7500,15.7500,10400
1989-08-01,16.0000,16.1200,16.0000,16.0000,5100
1989-07-31,16.0000,16.0000,16.0000,16.0000,9600
1989-07-28,15.7500,16.0000,15.6300,15.8800,34500
1989-07-27,15.5000,15.7500,15.5000,15.6300,6200
1989-07-26,15.5000,15.6300,15.3800,15.5000,12400
1989-07-25,15.3800,15.5000,15.3800,15.5000,13600
1989-07-24,15.3800,15.5000,15.3800,15.3800,6600
1989-07-21,15.1300,15.5000,15.1300,15.3800,28400
1989-07-20,15.3800,15.3800,15.0000,15.1300,15000
1989-07-19,15.3800,15.6300,15.3800,15.5000,14700
1989-07-18,15.3800,15.3800,15.1300,15.3800,12200
1989-07-17,15.3800,15.3800,15.2500,15.3800,18000
1989-07-14,15.2500,15.3800,15.2500,15.2500,12000
1989-07-13,15.5000,15.5000,15.3800,15.3800,22000
1989-07-12,15.2500,15.3800,15.1300,15.3800,12600
1989-07-11,15.0000,15.2500,15.0000,15.2500,16200
1989-07-10,14.8800,14.8800,14.6300,14.7500,5000
1989-07-07,15.0000,15.0000,14.7500,14.7500,15800
1989-07-06,15.0000,15.0000,14.7500,14.8800,7500
1989-07-05,14.8800,14.8800,14.7500,14.8800,18300
1989-07-03,15.0000,15.0000,14.8800,15.0000,2600
1989-06-30,15.0000,15.0000,14.8800,15.0000,9600
1989-06-29,15.0000,15.1300,14.8800,14.8800,32000
1989-06-28,10.0000,10.0800,10.0000,10.0000,25000
1989-06-27,10.0800,10.1600,10.0000,10.0000,29100
1989-06-26,10.0800,10.1600,10.0000,10.0800,21600
1989-06-23,10.1600,10.1600,10.0800,10.0800,40400
1989-06-22,10.0800,10.1600,10.0800,10.1600,15900
1989-06-21,10.0800,10.1600,10.0800,10.0800,60300
1989-06-20,10.1600,10.2500,10.0800,10.0800,16400
1989-06-19,10.1600,10.2500,10.0800,10.1600,23000
1989-06-16,10.1600,10.1600,10.0800,10.1600,20100
1989-06-15,10.1600,10.1600,10.1600,10.1600,400
1989-06-14,10.1600,10.1600,10.0800,10.0800,23700
1989-06-13,10.2500,10.2500,10.1600,10.1600,20600
1989-06-12,10.2500,10.3300,10.1600,10.2500,8700
1989-06-09,10.2500,10.3300,10.1600,10.2500,21600
1989-06-08,10.2500,10.2500,10.1600,10.2500,24300
1989-06-07,10.1600,10.4200,10.1600,10.3300,34000
1989-06-06,10.1600,10.2500,10.0800,10.1600,23000
1989-06-05,10.0800,10.1600,10.0800,10.1600,9600
1989-06-02,10.0800,10.2500,10.0800,10.0800,18400
1989-06-01,10.1600,10.1600,10.0000,10.0800,23000
1989-05-31,10.1600,10.1600,10.0000,10.1600,17100
1989-05-30,10.0800,10.1600,10.0800,10.1600,33400
1989-05-26,10.0000,10.0800,10.0000,10.0800,18000
1989-05-25,10.0800,10.0800,10.0000,10.0000,20100
1989-05-24,10.0800,10.0800,10.0000,10.0800,17400
1989-05-23,10.0800,10.0800,10.0000,10.0800,32600
1989-05-22,10.2500,10.2500,10.1600,10.1600,39600
1989-05-19,10.2500,10.3300,10.2500,10.3300,13800
1989-05-18,10.3300,10.4200,10.2500,10.2500,8200
1989-05-17,10.3300,10.3300,10.2500,10.3300,12400
1989-05-16,10.2500,10.4200,10.2500,10.3300,23000
1989-05-15,10.4200,10.4200,10.2500,10.2500,12900
1989-05-12,10.3300,10.4200,10.3300,10.4200,16600
1989-05-11,10.2500,10.3300,10.2500,10.2500,13600
1989-05-10,10.2500,10.3300,10.2500,10.2500,7500
1989-05-09,10.2500,10.3300,10.2500,10.2500,6200
1989-05-08,10.2500,10.3300,10.1600,10.1600,13000
1989-05-05,10.2500,10.3300,10.2500,10.2500,4000
1989-05-04,10.2500,10.2500,10.1600,10.2500,33300
1989-05-03,10.3300,10.4200,10.2500,10.2500,10000
1989-05-02,10.3300,10.3300,10.2500,10.3300,22200
1989-05-01,10.3300,10.4200,10.2500,10.3300,20000
1989-04-28,10.3300,10.4200,10.3300,10.3300,17400
1989-04-27,10.3300,10.3300,10.2500,10.3300,22200
1989-04-26,10.2500,10.3300,10.2500,10.3300,16400
1989-04-25,10.2500,10.2500,10.1600,10.2500,5800
1989-04-24,10.2500,10.2500,10.1600,10.2500,5100
1989-04-21,10.1600,10.2500,10.1600,10.2500,18800
1989-04-20,10.2500,10.2500,10.1600,10.1600,70000
1989-04-19,10.2500,10.2500,10.2500,10.2500,7200
1989-04-18,10.2500,10.3300,10.2500,10.3300,31200
1989-04-17,10.4200,10.4200,10.2500,10.2500,6600
1989-04-14,10.2500,10.4200,10.2500,10.4200,7500
1989-04-13,10.2500,10.3300,10.2500,10.2500,5100
1989-04-12,10.2500,10.3300,10.2500,10.2500,8200
1989-04-11,10.2500,10.3300,10.2500,10.2500,5800
1989-04-10,10.4200,10.4200,10.2500,10.2500,15000
1989-04-07,10.2500,10.4200,10.1600,10.4200,44100
1989-04-06,10.3300,10.3300,10.2500,10.2500,22200
1989-04-05,10.4200,10.4200,10.3300,10.3300,8700
1989-04-04,10.4200,10.5000,10.4200,10.4200,4500
1989-04-03,10.4200,10.5000,10.4200,10.4200,15000
1989-03-31,10.5000,10.5000,10.3300,10.4200,5800
1989-03-30,10.4200,10.5000,10.4200,10.5000,8000
1989-03-29,10.3300,10.4200,10.2500,10.4200,15900
1989-03-28,10.4200,10.5000,10.3300,10.3300,18400
1989-03-27,10.1600,10.4200,10.1600,10.4200,16400
1989-03-23,10.0800,10.1600,10.0000,10.1600,37000
1989-03-22,10.0800,10.1600,10.0800,10.0800,11000
1989-03-21,10.0800,10.1600,10.0800,10.0800,25500
1989-03-20,10.2500,10.2500,10.0800,10.0800,18800
1989-03-17,10.4200,10.4200,10.1600,10.3300,32000
1989-03-16,10.2500,10.4200,10.0800,10.4200,51200
1989-03-15,10.2500,10.2500,10.1600,10.2500,6200
1989-03-14,10.2500,10.2500,10.1600,10.2500,18000
1989-03-13,10.3300,10.3300,10.2500,10.2500,17800
1989-03-10,10.4200,10.4200,10.2500,10.3300,19500
1989-03-09,10.4200,10.4200,10.3300,10.4200,1600
1989-03-08,10.3300,10.5000,10.3300,10.4200,8200
1989-03-07,10.3300,10.4200,10.3300,10.3300,13600
1989-03-06,10.3300,10.4200,10.3300,10.3300,3000
1989-03-03,10.3300,10.4200,10.3300,10.3300,15800
1989-03-02,10.3300,10.4200,10.2500,10.3300,8700
1989-03-01,10.2500,10.3300,10.2500,10.3300,30000
1989-02-28,10.2500,10.3300,10.2500,10.2500,7500
1989-02-27,10.3300,10.3300,10.2500,10.2500,23000
1989-02-24,10.4200,10.4200,10.3300,10.4200,15300
1989-02-23,10.5000,10.5000,10.4200,10.4200,10000
1989-02-22,10.5000,10.5000,10.4200,10.5000,9300
1989-02-21,10.5000,10.5800,10.4200,10.5800,20100
1989-02-17,10.5000,10.5000,10.3300,10.5000,18400
1989-02-16,10.4200,10.5800,10.4200,10.5800,20000
1989-02-15,10.4200,10.4200,10.4200,10.4200,8200
1989-02-14,10.4200,10.5800,10.4200,10.5000,16400
1989-02-13,10.3300,10.4200,10.2500,10.4200,15000
1989-02-10,10.2500,10.3300,10.2500,10.3300,14200
1989-02-09,10.5000,10.5000,10.2500,10.2500,29200
1989-02-08,10.4200,10.5000,10.4200,10.5000,10800
1989-02-07,10.4200,10.4200,10.3300,10.4200,5100
1989-02-06,10.3300,10.5000,10.3300,10.4200,16600
1989-02-03,10.1600,10.3300,10.1600,10.2500,9300
1989-02-02,10.1600,10.3300,10.1600,10.1600,18400
1989-02-01,10.2500,10.2500,10.0800,10.1600,30000
1989-01-31,10.5000,10.5800,10.2500,10.2500,20100
1989-01-30,10.1600,10.5000,10.1600,10.5000,62800
1989-01-27,10.0800,10.2500,10.0800,10.1600,42000
1989-01-26,10.0800,10.0800,10.0800,10.0800,41200
1989-01-25,10.0800,10.1600,10.0800,10.0800,39900
1989-01-24,10.2500,10.2500,10.0800,10.0800,15800
1989-01-23,10.6700,10.6700,10.0800,10.2500,72000
1989-01-20,10.8300,11.0000,10.7500,10.7500,25800
1989-01-19,10.9200,10.9200,10.8300,10.8300,25000
1989-01-18,10.7500,10.9200,10.6700,10.9200,16400
1989-01-17,10.8300,10.8300,10.7500,10.7500,16400
1989-01-16,10.8300,10.8300,10.8300,10.8300,21600
1989-01-13,10.8300,10.9200,10.7500,10.7500,15800
1989-01-12,10.8300,10.9200,10.8300,10.8300,13000
1989-01-11,10.9200,10.9200,10.8300,10.8300,15000
1989-01-10,11.0000,11.0000,10.9200,10.9200,20800
1989-01-09,10.9200,11.0800,10.8300,11.0000,64500
1989-01-06,10.9200,11.0000,10.8300,10.9200,65000
1989-01-05,10.9200,11.0000,10.9200,10.9200,17800
1989-01-04,10.8300,11.0000,10.8300,10.9200,23400
1989-01-03,10.8300,10.8300,10.8300,10.8300,13600
1988-12-30,10.7500,10.8300,10.7500,10.8300,14200
1988-12-29,10.7500,10.8300,10.7500,10.7500,18400
1988-12-28,10.6700,10.7500,10.6700,10.7500,21600
1988-12-27,10.5800,10.6700,10.5800,10.6700,8800
1988-12-23,10.5800,10.6700,10.5800,10.5800,8800
1988-12-22,10.5800,10.5800,10.5800,10.5800,5800
1988-12-21,10.7500,10.8300,10.5800,10.5800,60000
1988-12-20,10.6700,10.8300,10.6700,10.7500,15000
1988-12-19,10.8300,10.8300,10.6700,10.6700,11000
1988-12-16,10.8300,10.9200,10.8300,10.8300,21300
1988-12-15,10.7500,10.9200,10.7500,10.7500,17100
1988-12-14,10.9200,11.0000,10.7500,10.7500,23000
1988-12-13,11.1700,11.1700,10.9200,10.9200,34600
1988-12-12,11.0800,11.1700,11.0000,11.1700,28600
1988-12-09,11.0000,11.2500,10.9200,11.0800,30400
1988-12-08,10.8300,11.0000,10.8300,11.0000,15900
1988-12-07,10.8300,10.9200,10.8300,10.8300,14600
1988-12-06,10.8300,11.0000,10.8300,10.8300,5800
1988-12-05,10.7500,10.8300,10.7500,10.8300,6800
1988-12-02,10.9200,10.9200,10.7500,10.7500,20000
1988-12-01,10.8300,11.0800,10.6700,11.0800,30800
1988-11-30,10.9200,11.0000,10.8300,10.8300,11700
1988-11-29,10.8300,10.9200,10.7500,10.9200,8800
1988-11-28,10.7500,10.8300,10.6700,10.8300,27600
1988-11-25,10.7500,10.7500,10.7500,10.7500,1800
1988-11-23,10.6700,10.6700,10.6700,10.6700,8000
1988-11-22,10.6700,10.6700,10.6700,10.6700,27600
1988-11-21,10.6700,10.6700,10.5800,10.6700,13800
1988-11-18,10.9200,10.9200,10.6700,10.6700,15900
1988-11-17,11.2500,11.2500,11.1700,11.2500,20600
1988-11-16,11.4200,11.4200,11.2500,11.3300,12400
1988-11-15,11.4200,11.4200,11.2500,11.4200,14200
1988-11-14,11.3300,11.4200,11.2500,11.4200,15800
1988-11-11,11.3300,11.4200,11.3300,11.3300,8700
1988-11-10,11.1700,11.3300,11.0800,11.3300,23000
1988-11-09,11.1700,11.3300,11.0800,11.1700,32800
1988-11-08,11.3300,11.3300,11.1700,11.1700,10400
1988-11-07,11.3300,11.3300,11.2500,11.3300,16600
1988-11-04,11.4200,11.5000,11.3300,11.4200,11700
1988-11-03,11.3300,11.5000,11.3300,11.4200,15900
1988-11-02,11.4200,11.4200,11.2500,11.3300,17100
1988-11-01,11.3300,11.4200,11.3300,11.4200,3000
1988-10-31,11.3300,11.4200,11.2500,11.3300,14600
1988-10-28,11.2500,11.3300,11.2500,11.3300,20000
1988-10-27,11.2500,11.3300,11.2500,11.2500,48000
1988-10-26,11.0800,11.2500,11.0800,11.2500,8700
1988-10-25,11.0800,11.1700,11.0800,11.0800,11600
1988-10-24,11.0000,11.1700,11.0000,11.0800,18400
1988-10-21,11.0800,11.0800,11.0000,11.0000,13000
1988-10-20,11.0000,11.0800,11.0000,11.0800,4000
1988-10-19,11.0800,11.0800,11.0000,11.0000,20800
1988-10-18,11.0000,11.0800,11.0000,11.0800,13800
1988-10-17,11.0000,11.0800,11.0000,11.0000,29200
1988-10-14,11.0000,11.0000,11.0000,11.0000,11600
1988-10-13,11.0800,11.0800,11.0000,11.0000,13800
1988-10-12,11.0800,11.0800,11.0000,11.0800,18000
1988-10-11,11.0000,11.0800,11.0000,11.0800,25000
1988-10-10,11.0800,11.1700,11.0000,11.0000,20100
1988-10-07,10.9200,11.0800,10.8300,11.0800,46200
1988-10-06,10.8300,10.9200,10.8300,10.9200,16400
1988-10-05,10.8300,10.9200,10.7500,10.8300,47000
1988-10-04,10.8300,10.8300,10.7500,10.8300,16400
1988-10-03,10.7500,10.8300,10.6700,10.8300,52500