"20040406093000",-1,-1,-1,25.951,0
"20040405093000",25.8,25.98,25.73,25.951,53803929
"20040402093000",25.47,25.9,25.44,25.85,98051438
"20040401093000",24.95,25.11,24.85,25.08,69070246
"20040331093000",25.19,25.2,24.8699,24.93,70546891
"20040330093000",25.19,25.33,25.03,25.2,59015157
"20040329093000",25.24,25.4,25,25.31,51888701
"20040326093000",25.11,25.51,25,25.03,61593457
"20040325093000",24.6,25.24,24.58,25.19,85689639
"20040324093000",24.36,24.58,24.18,24.41,97589357
"20040323093000",24.63,24.66,24.11,24.15,91728989
"20040322093000",24.53,24.84,24.01,24.5,127820324
"20040319093000",24.84,24.94,24.56,24.63,86679709
"20040318093000",25.03,25.03,24.58,24.89,123243243
"20040317093000",25.25,25.46,25.11,25.13,56265756
"20040316093000",25.27,25.37,25.0999,25.18,65454169
"20040315093000",25.33,25.43,25.06,25.16,68841599
"20040312093000",25.38,25.51,25.23,25.38,64143859
"20040311093000",25.2,25.78,25.07,25.09,90594370
"20040310093000",25.66,25.8,25.35,25.37,75170933
"20040309093000",25.8,25.97,25.54,25.73,81131386
"20040308093000",26.31,26.35,25.81,25.83,69399003
"20040305093000",26.23,26.6,26.2,26.35,59852306
"20040304093000",26.37,26.42,26.21,26.37,44030373
"20040303093000",26.35,26.55,26.22,26.37,55002830
"20040302093000",26.63,26.69,26.35,26.37,66346629
"20040301093000",26.65,26.72,26.5,26.7,52154834
"20040227093000",26.48,26.62,26.35,26.53,58282185
"20040226093000",26.63,26.65,26.41,26.5,66605896
"20040225093000",26.89,26.99,26.61,26.7,64495129
"20040224093000",26.6,26.95,26.55,26.88,55437308
"20040223093000",26.75,26.76,26.4799,26.61,50274762
"20040220093000",26.65,26.795,26.5,26.57,57835228
"20040219093000",26.9,26.98,26.43,26.46,62151119
"20040218093000",26.92,27.11,26.74,26.77,50342324
"20040217093000",26.7,27.1,26.59,26.99,43486350
"20040213093000",26.98,27.06,26.5,26.59,67550717
"20040212093000",27.09,27.15,26.93,26.95,44792237
"20040211093000",26.95,27.23,26.85,27.15,51515284
"20040210093000",26.86,27.15,26.82,27.02,37843404
"20040209093000",27.18,27.229,26.85,26.9,48110933
"20040206093000",27,27.19,26.93,27.08,47216232
"20040205093000",27.06,27.17,26.83,26.96,55565357
"20040204093000",27.15,27.43,27.01,27.01,60938651
"20040203093000",27.42,27.55,27.18,27.29,48206749
"20040202093000",27.63,27.8,27.24,27.4,63305411
"20040130093000",27.85,27.9,27.55,27.65,40531805
"20040129093000",27.78,27.95,27.57,27.91,63750367
"20040128093000",28.28,28.44,27.47,27.71,71251148
"20040127093000",28.6,28.72,28.22,28.25,63227109
"20040126093000",28.49,28.83,28.32,28.8,58316839
"20040123093000",28.27,28.76,28.22,28.48,127268328
"20040122093000",28.37,28.44,27.94,28.01,79830106
"20040121093000",28.13,28.3,27.85,28.3,53641475
"20040120093000",27.99,28.2,27.93,28.1,63096877
"20040116093000",27.74,27.88,27.53,27.81,64008119
"20040115093000",27.55,27.72,27.42,27.54,58526359
"20040114093000",27.51,27.73,27.47,27.7,43940830
"20040113093000",27.54,27.64,27.26,27.43,51558311
"20040112093000",27.67,27.73,27.35,27.57,55860375
"20040109093000",28.03,28.061,27.59,27.66,67144616
"20040108093000",28.39,28.48,28,28.16,58818964
"20040107093000",28.17,28.31,28.01,28.21,54330541
"20040106093000",28.19,28.28,28.07,28.24,46958281
"20040105093000",27.73,28.18,27.72,28.14,67341841
"20040102093000",27.58,27.77,27.33,27.45,44487643
"20031231093000",27.42,27.55,27.23,27.37,42251891
"20031230093000",27.41,27.55,27.4,27.52,34407446
"20031229093000",27.21,27.53,27.16,27.46,40436735
"20031226093000",27.05,27.25,27,27.21,12076814
"20031224093000",27.14,27.16,27,27.04,19924190
"20031223093000",27.17,27.34,27.01,27.15,39615407
"20031222093000",27.16,27.43,26.97,27.18,43931366
"20031219093000",27.49,27.55,27.19,27.36,76923606
"20031218093000",27.1,27.45,27.05,27.4,61190617
"20031217093000",27.04,27.08,26.85,27.04,53753584
"20031216093000",26.83,27.16,26.77,27.06,73984242
"20031215093000",27.05,27.1,26.68,26.74,88870946
"20031212093000",26.69,26.81,26.5,26.65,69212563
"20031211093000",26.59,26.77,26.28,26.61,79332407
"20031210093000",26.45,26.63,26.38,26.59,82868113
"20031209093000",26.44,26.61,26.25,26.38,103563951
"20031208093000",26.12,26.34,25.81,26.24,90611833
"20031205093000",25.96,26.48,25.919,25.98,96622995
"20031204093000",25.72,26.23,25.66,26.2,87238064
"20031203093000",25.82,26.07,25.62,25.67,93121525
"20031202093000",25.95,26.09,25.61,25.66,85121710
"20031201093000",25.9,26.21,25.5,25.84,102442206
"20031128093000",25.5,25.75,25.4,25.71,33404276
"20031126093000",25.61,25.63,25.32,25.45,69767066
"20031125093000",25.87,25.95,25.38,25.4,85997502
"20031124093000",25.33,25.81,25.28,25.73,100276357
"20031121093000",25.33,25.38,25.08,25.11,70823445
"20031120093000",25.17,25.631,25.08,25.1,107168833
"20031119093000",25.29,25.54,25.17,25.35,78862796
"20031118093000",25.33,25.84,25.12,25.15,110110627
"20031117093000",25.39,25.44,24.95,25.15,103808559
"20031114093000",25.7,26.02,25.44,25.5,83171113
"20031113093000",25.86,25.93,25.45,25.69,79154370
"20031112093000",25.85,26.14,25.6,25.98,76231280
"20031111093000",26.01,26.076,25.67,25.8,64999504
"20031110093000",26.12,26.23,26,26.001,54596151
"20031107093000",26.38,26.49,26.03,26.1,57862061
"20031106093000",26.26,26.3,26,26.23,68225794
"20031105093000",26.15,26.32,26,26.1,61569647
"20031104093000",26.59,26.62,26.01,26.07,84035771
"20031103093000",26.35,26.75,26.29,26.68,57790227
"20031031093000",26.37,26.44,26.11,26.14,69659088
"20031030093000",27.01,27.04,25.91,26.12,99139273
"20031029093000",27.16,27.25,26.66,26.74,73595062
"20031028093000",27.09,27.22,26.88,27.2,72144561
"20031027093000",26.91,27.1,26.82,26.91,65641718
"20031024093000",27.27,27.4,26.42,26.61,210918193
"20031023093000",28.72,29.08,28.7,28.91,69346691
"20031022093000",29.03,29.21,28.8,28.89,48852064
"20031021093000",29.35,29.43,29.17,29.353,44176165
"20031020093000",28.95,29.37,28.8,29.35,38831483
"20031017093000",29.28,29.29,28.8,28.93,51135991
"20031016093000",28.91,29.31,28.8,29.23,42270253
"20031015093000",29.2,29.26,28.7,29.07,58358102
"20031014093000",28.66,28.77,28.48,28.68,35191311
"20031013093000",28.98,29.1,28.5,28.78,39342697
"20031010093000",28.91,29.2,28.67,28.91,37611609
"20031009093000",29.22,29.3496,28.8,28.94,62736808
"20031008093000",29.36,29.36,28.68,28.82,47001129
"20031007093000",29.01,29.372,28.92,29.14,52374444
"20031006093000",29.15,29.3,28.91,29.19,34057031
"20031003093000",29.16,29.46,28.93,29.08,57309125
"20031002093000",28.45,28.75,28.19,28.5,38393640
"20031001093000",28.03,28.63,27.81,28.52,59194078
"20030930093000",28.59,28.61,27.75,27.8,63403292
"20030929093000",28.41,28.91,28.1,28.83,47384602
"20030926093000",28.27,28.78,28.14,28.19,49867950
"20030925093000",28.47,28.9597,28.22,28.24,56263206
"20030924093000",29.61,29.7,28.419,28.46,66476631
"20030923093000",29.12,29.71,28.88,29.6,58359896
"20030922093000",29.39,30,28.81,29.07,65714021
"20030919093000",29.76,29.97,29.52,29.96,92380218
"20030918093000",28.49,29.51,28.42,29.5,67278172
"20030917093000",28.76,28.95,28.47,28.5,47232034
"20030916093000",28.41,28.95,28.32,28.9,52369785
"20030915093000",28.37,28.61,28.33,28.36,41446549
"20030912093000",27.48,28.4,26.7,28.34,55787533
"20030911093000",27.66,28.11,27.59,27.84,37958093
"20030910093000",28.03,28.18,27.48,27.55,54770213
"20030909093000",28.645,28.71,28.314,28.37,44455559
"20030908093000",28.39,28.92,28.34,28.84,46161767
"20030905093000",28.23,28.75,28.17,28.38,64049179
"20030904093000",28.1,28.47,27.99,28.43,60199009
"20030903093000",27.42,28.4,27.38,28.3,109502844
"20030902093000",26.7,27.3,26.47,27.26,74314623
"20030829093000",26.46,26.551,26.35,26.52,34776119
"20030828093000",26.5,26.58,26.24,26.51,46220735
"20030827093000",26.51,26.58,26.3,26.42,30638514
"20030826093000",26.31,26.67,25.96,26.57,47557325
"20030825093000",26.31,26.54,26.23,26.5,36157255
"20030822093000",26.78,26.95,26.21,26.22,65864451
"20030821093000",26.65,26.73,26.13,26.24,63920667
"20030820093000",26.3,26.53,26,26.45,56805847
"20030819093000",25.85,26.65,25.77,26.62,73001390
"20030818093000",25.56,25.83,25.46,25.7,45970005
"20030815093000",25.61,25.66,25.43,25.54,27613331
"20030814093000",25.66,25.71,25.52,25.63,37416724
"20030813093000",25.79,25.89,25.5,25.6,39689032
"20030812093000",25.71,25.77,25.45,25.73,38219342
"20030811093000",25.61,25.99,25.54,25.61,36438082
"20030808093000",25.88,25.98,25.5,25.58,33329526
"20030807093000",25.72,25.81,25.45,25.71,44295184
"20030806093000",25.54,26.19,25.43,25.65,56301022
"20030805093000",26.31,26.54,25.6,25.66,58918339
"20030804093000",26.15,26.41,25.75,26.18,51837768
"20030801093000",26.33,26.51,26.12,26.17,43200258
"20030731093000",26.6,26.99,26.31,26.41,64532271
"20030730093000",26.46,26.57,26.17,26.23,41252147
"20030729093000",26.88,26.9,26.24,26.47,62427090
"20030728093000",26.94,27,26.49,26.61,52711820
"20030725093000",26.28,26.95,26.07,26.89,54185086
"20030724093000",26.78,26.92,25.98,26,53573421
"20030723093000",26.42,26.65,26.14,26.45,49831938
"20030722093000",26.28,26.56,26.1311,26.38,51802602
"20030721093000",26.87,26.91,26,26.04,49061777
"20030718093000",27.11,27.23,26.75,26.89,63403704
"20030717093000",27.14,27.27,26.54,26.69,73663317
"20030716093000",27.56,27.62,27.2,27.52,50506829
"20030715093000",27.47,27.53,27.1,27.27,53649884
"20030714093000",27.63,27.81,27.05,27.4,60470938
"20030711093000",26.95,27.45,26.89,27.309,50386814
"20030710093000",27.25,27.45,26.59,26.91,55496602
"20030709093000",27.56,27.7,27.248,27.47,62413894
"20030708093000",27.26,27.8,27.249,27.7,61963586
"20030707093000",27.02,27.551,26.95,27.42,89248289
"20030703093000",26.7,26.95,26.41,26.45,39441210
"20030702093000",26.5,26.93,26.45,26.88,95165555
"20030701093000",25.59,26.201,25.39,26.15,61030761
"20030630093000",25.94,26.12,25.5,25.64,53109054
"20030627093000",25.95,26.34,25.53,25.63,76061812
"20030626093000",25.39,26.51,25.21,25.75,51735860
"20030625093000",25.64,25.987,25.139,25.26,60580527
"20030624093000",25.65,26.04,25.52,25.7,51939104
"20030623093000",26.14,26.24,25.49,25.78,53001295
"20030620093000",26.344,26.38,26.01,26.33,86918549
"20030619093000",26.09,26.39,26.01,26.07,63712208
"20030618093000",25.98,26.43,25.71,26.07,89966720
"20030617093000",25.64,26.14,25.53,25.959,122234258
"20030616093000",24.8,25.42,24.669,25.39,70139491
"20030613093000",25.2,25.25,24.49,24.65,55157665
"20030612093000",24.97,25.14,24.74,24.99,66204796
"20030611093000",24.669,24.96,24.422,24.88,75791784
"20030610093000",23.94,24.75,23.85,24.68,80734302
"20030609093000",23.72,23.982,23.5999,23.75,73629370
"20030606093000",24.44,24.56,23.65,23.67,121172563
"20030605093000",24.47,24.52,24.009,24.09,116136863
"20030604093000",24.99,25.22,24.74,24.87,83566075
"20030603093000",24.75,24.92,24.57,24.88,61069552
"20030602093000",24.98,25.03,24.57,24.639,66328680
"20030530093000",24.73,24.91,24.51,24.61,85397900
"20030529093000",24.47,24.67,24.23,24.4,75491901
"20030528093000",24.78,24.871,24.3,24.41,91524308
"20030527093000",24.25,24.89,24.219,24.79,68514305
"20030523093000",24.2,24.54,24.03,24.22,77053076
"20030522093000",24.2,24.27,24.04,24.16,93413313
"20030521093000",24.63,24.71,23.89,24.03,109343442
"20030520093000",24.86,25,24.5,24.63,52775368
"20030519093000",25.4,25.54,24.74,24.8,55447137
"20030516093000",25.88,26.05,25.41,25.57,60488391
"20030515093000",25.85,26.01,25.57,25.79,45696020
"20030514093000",26.08,26.18,25.546,25.63,45131526
"20030513093000",26.04,26.2,25.89,25.99,44620696
"20030512093000",26.15,26.47,26.06,26.21,54013255
"20030509093000",25.9,26.5,25.89,26.35,59018279
"20030508093000",25.75,26.148,25.71,25.75,46541276
"20030507093000",26.11,26.35,25.84,25.99,49234538
"20030506093000",25.86,26.501,25.82,26.38,54468151
"20030505093000",26.25,26.39,25.84,25.86,50537557
"20030502093000",25.65,26.29,25.57,26.13,52815510
"20030501093000",25.54,25.95,25.34,25.71,42214792
"20030430093000",25.73,25.88,25.25,25.56,55690962
"20030429093000",25.95,26.25,25.68,25.809,66022742
"20030428093000",25.39,25.94,25.32,25.74,56393943
"20030425093000",25.33,25.644,25.17,25.21,53778322
"20030424093000",25.48,25.72,25.32,25.49,51884817
"20030423093000",25.75,25.99,25.47,25.72,55821379
"20030422093000",25.06,25.8,25.03,25.74,58986853
"20030421093000",25.61,25.61,25.08,25.21,41678747
"20030417093000",24.77,25.54,24.74,25.5,58519227
"20030416093000",25.6,25.74,24.6,24.91,86373961
"20030415093000",24.68,24.79,24.1,24.61,64340820
"20030414093000",24.27,24.88,24,24.75,51950191
"20030411093000",24.89,25.18,23.95,24.2,71742754
"20030410093000",24.719,24.79,24.28,24.59,51638640
"20030409093000",25.61,25.67,24.54,24.57,76927109
"20030408093000",25.31,25.835,25.2,25.58,54145573
"20030407093000",26.23,26.43,25.17,25.171,65658301
"20030404093000",25.76,25.8,24.93,25.09,55755448
"20030403093000",25.99,26.09,25.6,25.73,57710342
"20030402093000",25.1,26,25.1,25.72,68328205
"20030401093000",24.46,24.7,24.25,24.35,49803234
"20030331093000",24.25,24.71,24.01,24.21,71461181
"20030328093000",24.67,25.1,24.6,24.67,39582173
"20030327093000",24.94,25.26,24.599,25.04,60045257
"20030326093000",25.46,25.62,25.24,25.25,51687898
"20030325093000",25.6,25.751,25.03,25.49,63608930
"20030324093000",25.55,25.935,25.1899,25.29,61250394
"20030321093000",26.79,26.9,26.03,26.57,85826301
"20030320093000",26.02,26.52,25.67,26.25,72006425
"20030319093000",25.98,26.43,25.74,26.32,73828591
"20030318093000",25.89,26.04,25.5,26.04,78377645
"20030317093000",24.52,25.95,24.33,25.93,101197122
"20030314093000",24.68,24.961,24.26,24.86,75701349
"20030313093000",23.72,24.74,23.44,24.67,81041416
"20030312093000",22.818,23.44,22.55,23.39,72568874
"20030311093000",23.06,23.2679,22.76,22.79,54268389
"20030310093000",23.31,23.46,22.89,22.95,48721361
"20030307093000",22.95,23.79,22.9,23.56,66167680
"20030306093000",23.17,23.5,23.13,23.27,51553414
"20030305093000",23.07,23.55,23.05,23.44,55631397
"20030304093000",23.58,23.66,23.06,23.07,56803900
"20030303093000",24.02,24.12,23.4068,23.54,50841129
"20030228093000",23.74,24.07,23.559,23.7,56737928
"20030227093000",23.9,24.21,23.3,23.58,75639266
"20030226093000",24.079,24.47,23.58,23.6,57314562
"20030225093000",23.54,24.27,23.38,24.19,68473109
"20030224093000",24.44,24.5,23.84,24.07,62548553
"20030221093000",24.29,24.8,23.7,24.61,57081029
"20030220093000",24.77,24.87,24.1,24.15,51027895
"20030219093000",24.82,24.88,24.17,24.53,47130583
"20030218093000",24.62,24.99,24.4,24.96,57543713
"20030214093000",23.625,24.25,23.385,24.15,90770856
"20030213093000",23.205,23.56,23.0655,23.495,73839528
"20030212093000",23.275,23.55,23.134,23.22,71576300
"20030211093000",23.65,23.835,23,23.22,84596680
"20030210093000",23.4,23.76,23.27,23.69,74333418
"20030207093000",23.94,23.975,23.205,23.29,75852114
"20030206093000",23.43,23.81,23.28,23.71,83617960
"20030205093000",23.915,24.265,23.33,23.48,101376734
"20030204093000",23.9,23.97,23.44,23.66,82124484
"20030203093000",23.965,24.55,23.73,24.28,80820526
"20030131093000",23.725,24.177,23.515,23.73,107182966
"20030130093000",25.08,25.085,24.095,24.12,88387876
"20030129093000",24.365,25.0245,23.965,24.955,107226456
"20030128093000",24.845,24.85,24.2805,24.41,86413978
"20030127093000",24.66,25.3,24.205,24.585,115186478
"20030124093000",26.015,26.025,24.8505,24.925,103436814
"20030123093000",25.975,26.27,25.73,26.14,71629620
"20030122093000",25.795,26.2,25.455,25.5,87486264
"20030121093000",25.935,26.075,25.645,25.665,86413486
"20030117093000",26.47,26.5,25.655,25.73,156119200
"20030116093000",28.16,28.325,27.555,27.675,83405140
"20030115093000",28.5,28.66,28.095,28.135,59999384
"20030114093000",28.16,28.5,28.095,28.485,54441838
"20030113093000",28.2625,28.375,27.889,28.195,61040604
"20030110093000",27.55,28.15,27.45,27.96,67985474
"20030109093000",27.36,27.96,27.265,27.905,62048642
"20030108093000",27.685,27.775,27.055,27.12,64749146
"20030107093000",27.46,28.005,27.34,27.9,81113928
"20030106093000",27.01,27.615,26.9,27.385,59691684
"20030103093000",26.795,26.9,26.44,26.895,55744224
"20030102093000",26.15,26.875,25.855,26.86,67208216
"20021231093000",26.37,26.495,25.63,25.85,58385956
"20021230093000",26.505,26.62,26.135,26.375,48298450
"20021227093000",26.64,27,26.45,26.485,41013688
"20021226093000",27.015,27.345,26.585,26.695,37341460
"20021224093000",26.7705,27.115,26.76,26.9105,18427844
"20021223093000",26.525,27.14,26.45,27,48904018
"20021220093000",26.745,26.86,26.475,26.52,98535408
"20021219093000",26.625,27.375,26.44,26.555,82925616
"20021218093000",26.92,27.2,26.395,26.765,62897932
"20021217093000",27.21,27.495,26.89,27.18,49820892
"20021216093000",26.5,27.275,26.335,27.24,60273208
"20021213093000",26.84,26.875,26.245,26.25,65405618
"20021212093000",27.5,27.53,26.845,27.085,55394146
"20021211093000",26.925,27.5095,26.7915,27.33,69323784
"20021210093000",26.78,27.24,26.74,27.005,63924442
"20021209093000",27.5,27.61,26.755,26.765,64040988
"20021206093000",27.435,27.87,27.11,27.735,71820280
"20021205093000",28.475,28.545,27.65,27.67,69034046
"20021204093000",28.065,28.72,27.91,28.27,84090988
"20021203093000",28.6405,28.675,28.205,28.355,58650318
"20021202093000",29.325,29.48,28.505,28.845,63904216
"20021129093000",29.215,29.315,28.8,28.84,28466796
"20021127093000",28.8,29.307,28.7,29.04,55334804
"20021126093000",28.82,29.125,28.39,28.45,69180644
"20021125093000",29.03,29.32,28.7855,29.115,61738074
"20021122093000",28.725,29.15,28.525,29.11,70139728
"20021121093000",28.49,29,28.39,28.92,83128144
"20021120093000",27.505,28.45,27.465,28.31,76738650
"20021119093000",27.775,27.9,27.155,27.415,76558560
"20021118093000",28.475,28.5185,27.87,27.925,58236538
"20021115093000",28.335,28.46,27.835,28.35,78480722
"20021114093000",27.995,28.5,27.935,28.495,78519768
"20021113093000",27.12,27.965,27.055,27.685,107992828
"20021112093000",27.05,27.715,26.95,27.255,81898940
"20021111093000",27.535,27.55,26.91,26.93,58479334
"20021108093000",28,28.275,27.505,27.55,66088754
"20021107093000",28.1,28.31,27.75,28.045,73840362
"20021106093000",28.495,28.552,27.765,28.5,115817030
"20021105093000",27.89,28.4,27.79,28.34,76831422
"20021104093000",28.375,28.625,27.76,28.045,140207228
"20021101093000",26.215,26.62,25.95,26.5,105682436
"20021031093000",26.595,27.035,26.425,26.735,106194640
"20021030093000",26.1,26.695,25.815,26.555,94625004
"20021029093000",26.075,26.245,25.425,26.035,90809122
"20021028093000",26.7,26.75,25.755,26,80081818
"20021025093000",25.625,26.4,25.58,26.34,75604510
"20021024093000",26.66,26.685,25.45,25.615,96088000
"20021023093000",25.715,26.63,25.5,26.595,111183962
"20021022093000",25.715,25.965,25.515,25.835,87367430
"20021021093000",25.985,26.495,25.68,26.255,112638800
"20021018093000",26.3,26.6,25.57,26.575,153310760
"20021017093000",26.14,26.25,25.025,25.375,183771030
"20021016093000",25.195,25.63,25.14,25.205,95686356
"20021015093000",25.6325,26.185,25.325,26.145,133729336
"20021014093000",24.125,24.665,23.92,24.65,76551010
"20021011093000",23.68,24.45,23.505,24.435,109088928
"20021010093000",22,23.31,21.625,23.19,118830614
"20021009093000",22.1135,22.725,21.905,21.995,123626070
"20021008093000",22.375,22.99,22.065,22.48,116046636
"20021007093000",21.905,22.53,21.845,22.06,90274004
"20021004093000",22.695,22.785,21.845,21.885,107475586
"20021003093000",22.65,23.297,22.3,22.4,105567092
"20021002093000",23.05,23.408,22.58,22.805,103758332
"20021001093000",22.125,23.125,21.595,23.115,110976456
"20020930093000",22.435,22.52,21.5585,21.845,115849066
"20020927093000",23.02,23.55,22.595,22.625,81222772
"20020926093000",23.555,23.75,22.975,23.105,101115546
"20020925093000",23.2,23.483,22.525,23.255,107405112
"20020924093000",22.415,23.24,22.315,22.82,103789188
"20020923093000",23.3,23.355,22.405,22.62,90025730
"20020920093000",23.855,24,23.65,23.74,130785394
"20020919093000",23.34,23.91,23.295,23.5865,77905338
"20020918093000",23.36,24.12,23.33,23.875,84261030
"20020917093000",24.335,24.4535,23.605,23.645,73707242
"20020916093000",23.8,24.065,23.525,23.89,50320084
"20020913093000",23.45,24.13,23.425,23.955,59695926
"20020912093000",24.075,24.15,23.51,23.595,63976426
"20020911110000",25.14,25.55,24.265,24.28,78213394
"20020910093000",24.27,24.91,24.175,24.895,84133970
"20020909093000",23.625,24.475,23.315,24.345,81844806
"20020906093000",23.875,24.1395,23.735,23.91,70303318
"20020905093000",23.75,23.76,22.94,22.955,90939744
"20020904093000",23.725,24.3,23.575,24.05,80445182
"20020903093000",24.26,24.26,23.5,23.51,74629474
"20020830093000",25.07,25.24,24.5,24.56,58547076
"20020829093000",24.445,25.5,24.26,25.29,94530678
"20020828093000",25.24,25.33,24.65,24.69,69290570
"20020827093000",26.17,26.225,25.325,25.42,65639262
"20020826093000",26.25,26.325,25.59,26.05,55826724
"20020823093000",26.33,26.425,25.92,26.11,58197160
"20020822093000",26.43,26.725,26.3,26.615,72736384
"20020821093000",25.78,26.19,25.575,26.14,81397866
"20020820093000",25.69,25.85,25.375,25.52,70827940
"20020819093000",25.02,26.025,24.925,25.995,79959898
"20020816093000",24.715,25.115,24.46,24.995,69480666
"20020815093000",24.98,25.37,24.375,24.885,99017036
"20020814093000",23.625,24.95,23.605,24.855,97624276
"20020813093000",23.995,24.85,23.46,23.525,100507942
"20020812093000",23.805,24.375,23.8,24.235,57071304
"20020809093000",24.075,24.575,23.83,24.06,69319848
"20020808093000",23.555,24.5025,23.205,24.455,89001030
"20020807093000",23.5,23.65,22.58,23.545,86685090
"20020806093000",22.45,23.625,22.375,22.83,88996052
"20020805093000",22.145,22.585,21.905,21.995,79442490
"20020802093000",22.755,22.925,21.9,22.205,86261194
"20020801093000",23.79,24.045,22.75,22.875,92222218
"20020731093000",23.805,24,23.18,23.975,94116780
"20020730093000",23.775,24.415,23.665,24.05,122988458
"20020729093000",23.425,24.15,23.275,24.125,112379358
"20020726093000",21.87,22.705,21.84,22.675,124122814
"20020725093000",22.725,22.8575,21.22,21.41,163940526
"20020724093000",20.875,23.18,20.705,23.115,203412788
"20020723093000",23.155,23.4025,21.48495,21.50495,168061600
"20020722093000",24.475,24.995,22.95,23.145,180678824
"20020719093000",24.935,25.445,24.406,24.78,112572000
"20020718093000",26.03,26.37,25.33,25.555,91493800
"20020717093000",26.26,26.65,25.585,26,98062200
"20020716093000",25.655,26.4,25.32,25.625,97267000
"20020715093000",25.695,25.93,24,25.89,136966600
"20020712093000",26.685,26.865,25.74,25.93,95786200
"20020711093000",26.02,26.5375,25.625,26.45,129628600
"20020710093000",26.845,27.1,26.065,26.12,90686600
"20020709093000",26.655,27.365,26.485,26.605,85286800
"20020708093000",27.205,27.465,26.2945,26.46,63216000
"20020705093000",26.545,27.45,26.525,27.45,35673600
"20020703093000",25.62,26.26,25.225,26.225,80959600
"20020702093000",26.19,26.46,25.665,25.72,82822800
"20020701093000",27.06,27.195,26.29,26.34,66654000
"20020628093000",27.275,27.895,27,27.06,90210000
"20020627093000",27.3015,27.47,26.43,27.46,95816400
"20020626093000",25.52995,27.195,25.525,27.065,112187000
"20020625093000",27.35,27.5,26.4,26.475,84059000
"20020624093000",26.045,27.32,25.925,27.08,104562000
"20020621093000",26.7,27.275,26.14,26.14,116844800
"20020620093000",27.185,27.55,26.95,27.05,86432600
"20020619093000",27.735,27.971,27.16,27.18,81679000
"20020618093000",27.765,28.145,27.675,27.995,77931800
"20020617093000",27.83,28.22,27.685,27.84,94580400
"20020614093000",26.575,27.775,26.5,27.625,109433600
"20020613093000",27.42,27.74,27.1,27.11,79931000
"20020612093000",26.29,27.89,26.25,27.77,136476800
"20020611093000",26.62,27.09,26.21,26.285,74375000
"20020610093000",25.825,26.65,25.73,26.41,71838800
"20020607093000",24.945,26.3,24.93,25.99,97839800
"20020606093000",25.75,26.07,25,25.925,78987400
"20020605093000",25.215,25.875,25.165,25.83,66978600
"20020604093000",24.75,25.615,24.62,24.99,88057200
"20020603093000",25.495,25.82,24.585,24.685,88448600
"20020531093000",26.45,26.71,25.44,25.505,66475000
"20020530093000",25.82,26.68,25.715,26.32,63522600
"20020529093000",25.825,26.36,25.775,26.025,45399800
"20020528093000",26.795,26.845,25.875,26.16,49602400
"20020524093000",27.07,27.26,26.52,26.63,36015600
"20020523093000",26.85,27.42,26.505,27.41,51433800
"20020522093000",25.935,26.86,25.925,26.835,54170800
"20020521093000",26.975,27.3,26.065,26.095,63128200
"20020520093000",27.75,27.775,26.75,27.005,52121800
"20020517093000",28.105,28.2,27.635,28.015,54647000
"20020516093000",27.355,28.02,27.325,27.87,53417600
"20020515093000",27.245,28.22,26.93,27.375,70460400
"20020514093000",27.2,27.55,26.9935,27.495,64877000
"20020513093000",25.225,26.455,24.875,26.345,64821800
"20020510093000",26.265,26.338,24.998,25.025,64522400
"20020509093000",27.2,27.5,25.95,26.06,83300000
"20020508093000",25.635,27.485,25.61,27.485,101262000
"20020507093000",24.59,25.145,24.1765,24.735,88535000
"20020506093000",24.72,25.27,24.185,24.31,66315400
"20020503093000",25.63,25.84,24.755,24.78,71649600
"20020502093000",26.32,27.035,25.575,25.605,79011600
"20020501093000",26.08,26.595,25.33,26.375,76423200
"20020430093000",26.05,26.65,25.96,26.13,77394000
"20020429093000",25.735,26.455,25.72,26.12,70330400
"20020426093000",27.035,27.225,25.73,25.75,62785400
"20020425093000",26.45,27.225,26.4445,26.865,57293200
"20020424093000",26.925,27.215,26.5,26.51,61235200
"20020423093000",27.85,27.91,26.65,26.995,68472600
"20020422093000",28.26,28.35,27.5,27.795,51480000
"20020419093000",28.72,28.99,28.43,28.6,104631800
"20020418093000",28.395,28.655,27.92,28.185,77057200
"20020417093000",28.975,29.14,28.21,28.315,55162800
"20020416093000",28.2,29.05,28.18,28.905,52041000
"20020415093000",28,28.385,27.7,27.845,47393800
"20020412093000",27.575,28.13,27.43,27.965,52297600
"20020411093000",27.945,28.225,27.25,27.395,58171000
"20020410093000",27.56,28.555,27.53,28.15,75637800
"20020409093000",28.665,28.7155,27.4,27.435,63424200
"20020408093000",27.15,28.656,27.13,28.61,73392000
"20020405093000",28.445,28.65,27.92,27.935,50176200
"20020404093000",27.99,28.485,27.714,28.225,61769400
"20020403093000",28.7225,28.805,27.75,28.165,76969000
"20020402093000",29.45,29.5495,28.555,28.725,77037800
"20020401093000",29.915,30.2,29.6,30.19,47010200
"20020328093000",29.975,30.325,29.83,30.155,44393000
"20020327093000",29.4,29.94,29.295,29.72,47322200
"20020326093000",29.55,30.46,29.155,29.54,69403400
"20020325093000",30.24,30.39,29.575,29.615,47942400
"20020322093000",30.525,30.57,30.11,30.215,41341400
"20020321093000",30.105,30.7995,29.915,30.68,46169600
"20020320093000",30.7,31.01,30.05,30.05,55508600
"20020319093000",31.09,31.5,30.75,31.115,36376400
"20020318093000",31.37,31.495,30.6,31.07,44854600
"20020315093000",30.5,31.255,30.485,31.245,69094000
"20020314093000",31.07,31.12,30.525,30.61,51828400
"20020313093000",31.04,31.51,30.975,31.05,44388000
"20020312093000",31.26,31.4,30.835,31.27,66417800
"20020311093000",31.755,32.5,31.5,32.17,43718200
"20020308093000",31.815,32.35,31.585,31.975,57703800
"20020307093000",31.835,31.9445,30.93,31.36,58081000
"20020306093000",31.455,31.85,31.095,31.815,50160800
"20020305093000",31.5,31.94,31.17,31.54,55926800
"20020304093000",30.62,31.75,30.4395,31.595,74464400
"20020301093000",29.525,30.71,29.425,30.685,62457600
"20020228093000",29.39,29.85,29.07,29.17,68067000
"20020227093000",29.5375,30.075,28.9995,29.195,65755400
"20020226093000",29.551,30,28.95,29.275,63279000
"20020225093000",28.97,29.945,28.945,29.54,51832400
"20020222093000",29.025,29.3755,28.575,28.995,71348200
"20020221093000",29.86,30.135,29.005,29.025,59449400
"20020220093000",29.7,30.18,29.4,29.95,50498200
"20020219093000",29.955,30.07,29.3045,29.415,52265200
"20020215093000",30.85,31.03,30.1,30.115,50184400
"20020214093000",31,31.495,30.66,30.8,57267600
"20020213093000",30.13,30.94,29.975,30.875,54175200
"20020212093000",30.245,30.425,30.01,30.07,44975200
"20020211093000",30.005,30.62,29.795,30.565,50900400
"20020208093000",30.06,30.33,29.415,30.325,61285200
"20020207093000",30.15,30.805,29.875,29.9,63327800
"20020206093000",30.805,30.945,30.125,30.225,66126200
"20020205093000",30.4,31.115,30.25,30.575,66772800
"20020204093000",31.2,31.345,30.375,30.56,70310400
"20020201093000",32.075,32.2505,31.235,31.33,63462800
"20020131093000",31.53,31.905,31.06,31.855,69572800
"20020130093000",31.225,31.45,30.665,31.425,66104200
"20020129093000",31.95,32.25,30.995,31.16,58669400
"20020128093000",32.115,32.2,31.455,31.91,41623400
"20020125093000",32.095,32.425,31.755,31.9,48981600
"20020124093000",32.05,32.59,31.9,32.33,83959400
"20020123093000",32.025,32.355,31.62,31.87,80408600
"20020122093000",33.305,33.315,32.125,32.275,76840800
"20020118093000",33.55,33.925,32.71,33.05,107271600
"20020117093000",34.265,35.0005,34.2,34.93,80371200
"20020116093000",34.425,34.92,33.925,33.935,61959000
"20020115093000",34.33,34.81,34.25,34.775,60720200
"20020114093000",34.15,34.52,33.87,34.235,50999800
"20020111093000",34.76,35.16,34.05,34.305,72994600
"20020110093000",34.24,34.9,34.065,34.64,50329000
"20020109093000",34.86,35.31,34.235,34.345,76309000
"20020108093000",34.345,34.93,34,34.685,47736600
"20020107093000",34.875,35.01,34.175,34.28,58508800
"20020104093000",34.625,34.955,34.335,34.45,52733600
"20020103093000",33.555,34.625,33.545,34.615,67692400
"20020102093000",33.325,33.555,32.755,33.52,48124800
"20011231093000",33.92,34.24,33.125,33.135,43058200
"20011228093000",34.115,34.425,33.85,33.925,28789000
"20011227093000",33.99,34.355,33.63,33.925,32429000
"20011226093000",33.71,34.535,33.695,33.84,29331800
"20011224093000",33.86,34.015,33.6,33.625,11701600
"20011221093000",34.005,34.365,33.5,33.77,84324600
"20011220093000",34.575,34.7,33.313,33.38,78593000
"20011219093000",34.31,34.9455,34.225,34.745,56996200
"20011218093000",34.46,34.7,34.3045,34.635,47261200
"20011217093000",33.585,34.555,33.58,34.49,57080600
"20011214093000",33.01,33.975,32.965,33.72,43003800
"20011213093000",33.565,34.19,33.0395,33.135,53234000
"20011212093000",33.58,33.99,33.125,33.975,47884200
"20011211093000",33.83,34.0695,33.535,33.66,54334000
"20011210093000",33.76,34.225,33.43,33.53,38367400
"20011207093000",34.1,34.42,33.275,33.915,42332400
"20011206093000",33.99,34.5,33.775,34.27,56033600
"20011205093000",33.245,34.085,33.19,34.05,74251200
"20011204093000",32.5,33.04,32.05,33,51012600
"20011203093000",31.915,32.615,31.9,32.385,47213600
"20011130093000",32.33,32.54,31.965,32.105,48238400
"20011129093000",31.56,32.45,31.4795,32.42,54042600
"20011128093000",31.585,32.06,31.365,31.4,54593600
"20011127093000",32.395,32.5385,31.375,31.87,90811200
"20011126093000",32.495,32.855,32.2,32.57,41992400
"20011123093000",32.19,32.405,31.81,32.355,15767200
"20011121093000",32.18,32.3,31.7445,32.015,50788200
"20011120093000",33.225,33.9,32.515,32.7,65934800
"20011119093000",33.125,33.485,32.8525,33.27,56007600
"20011116093000",33.15,33.3095,32.475,32.875,59262600
"20011115093000",33.05,33.525,32.725,33.06,77944400
"20011114093000",34.115,34.17,32.895,32.975,88634600
"20011113093000",33.4,33.975,33.3,33.91,60175400
"20011112093000",32.35,33.22,31.825,32.895,57754800
"20011109093000",32.17,32.825,31.955,32.605,48017200
"20011108093000",32.23,33.03,31.83,32.21,74239800
"20011107093000",32.11,32.525,32.015,32.125,58910200
"20011106093000",31.35,32.47,31.08,32.39,68621000
"20011105093000",30.93,32.015,30.875,31.635,66367400
"20011102093000",30.965,31.5105,30.255,30.7,83368800
"20011101093000",30.04,31.1295,29.8,30.92,109690400
"20011031093000",29.65,30.365,29.05,29.075,64736400
"20011030093000",29.46,29.7745,29.095,29.44,57395600
"20011029093000",31.05,31.1,29.77,29.82,55139000
"20011026093000",31.16,31.815,31.04,31.1,64514200
"20011025093000",30.305,31.3,29.785,31.28,75324600
"20011024093000",30.25,30.81,29.81,30.66,79166800
"20011023093000",30.235,30.72,29.7,30.215,80328000
"20011022093000",28.95,30.09,28.735,30.08,72327400
"20011019093000",28.7,29.005,27.815,28.95,91231800
"20011018093000",28.17,28.79,27.75,28.4,78524600
"20011017093000",29.56,29.65,27.99,28.015,73730400
"20011016093000",28.935,29.455,28.605,29.225,66221800
"20011015093000",27.95,29.25,27.75,29.03,68458400
"20011012093000",27.85,28.32,27.275,28.19,63370000
"20011011093000",27.8835,28.42,27.2995,28.16,83783600
"20011010093000",26.8,27.875,26.5,27.755,86370000
"20011009093000",28.75,28.7855,27.095,27.28,99485000
"20011008093000",28.4,29.325,28.37,29.025,60611600
"20011005093000",28.08,29,27.47,28.87,80875200
"20011004093000",28.46,29.2005,28.105,28.22,101782400
"20011003093000",26.24,28.465,26.2,28.125,97478200
"20011002093000",25.8195,26.775,25.78,26.5,80863200
"20011001093000",25.47,26.25,25.205,25.875,70035800
"20010928093000",24.81,25.795,24.49,25.585,116647800
"20010927093000",25.05,25.34,24,24.97,81194200
"20010926093000",25.755,25.9,24.775,25.135,58531200
"20010925093000",26.135,26.5,25.08,25.65,84952800
"20010924093000",25.325,26.225,24.935,26.005,85568800
"20010921093000",23.96,25.3,23.75,24.855,184985200
"20010920093000",26.175,26.305,25.335,25.38,118076400
"20010919093000",27.23,27.56,25.3,26.935,126951600
"20010918093000",26.705,27.5,26.585,27.16,83249800
"20010917093000",27.01,27.55,26.4,26.455,128096200
"20010910093000",27.46,28.975,27.35,28.79,84474800
"20010907093000",28.055,28.68,27.6595,27.7,89888400
"20010906093000",28.28,29.195,27.95,28.01,112447000
"20010905093000",28.09,29.195,27.645,28.87,89476800
"20010904093000",28.595,29.54,28.035,28.05,67189600
"20010831093000",28.425,29.03,28.15,28.525,57977200
"20010830093000",29.52,29.83,28.26,28.47,97685600
"20010829093000",30.525,30.65,29.77,30.125,48173600
"20010828093000",31.17,31.475,30.29,30.37,47425000
"20010827093000",30.95,31.68,30.785,31.155,44563000
"20010824093000",29.8,31.14,29.615,31.025,63407000
"20010823093000",30.335,30.765,29.5,29.5,52023400
"20010822093000",30.565,30.575,29.54,30.33,78144800
"20010821093000",31.35,31.6,30.356,30.39,47120600
"20010820093000",30.83,31.375,30.55,31.35,48372200
"20010817093000",31.89,32.065,30.75,30.94,52236600
"20010816093000",31.42,32.355,31.35,32.31,43917600
"20010815093000",32.355,32.525,31.6,31.6,39505200
"20010814093000",32.875,33.045,32.225,32.345,36481600
"20010813093000",32.62,32.995,32.375,32.855,32675600
"20010810093000",32.385,32.93,31.45,32.76,51757000
"20010809093000",32.49,32.775,32.15,32.505,45537800
"20010808093000",33.255,33.62,32.245,32.415,55004000
"20010807093000",33.02,33.525,32.995,33.175,31349800
"20010806093000",33.265,33.56,32.84,33.065,27833400
"20010803093000",33.65,33.68,33,33.445,43260600
"20010802093000",33.605,33.77,33.13,33.725,54199600
"20010801093000",33.4,33.405,32.88,33.235,55679400
"20010731093000",33.005,33.695,32.925,33.095,59033200
"20010730093000",32.825,33.44,32.77,32.9,42196800
"20010727093000",33.025,33.125,32.525,32.735,65405200
"20010726093000",33.56,33.66,32.75,33.305,78047200
"20010725093000",33.13,33.76,32.68,33.67,74105000
"20010724093000",33.5,33.995,32.85,33.16,67543600
"20010723093000",34.62,34.63,33.35,33.545,80002400
"20010720093000",34.015,34.7,33.9,34.59,124210200
"20010719093000",35.61,36.5,35.57,36.255,76871800
"20010718093000",35.3,35.75,34.935,35.285,57598400
"20010717093000",35.33,36.005,35.07,35.91,63252400
"20010716093000",35.725,36.08,35.075,35.59,55990800
"20010713093000",35.7,36,35.47,35.67,58938400
"20010712093000",35.35,36.025,35.165,35.8,128125800
"20010711093000",32.105,33.375,32.1,33.25,74713800
"20010710093000",32.95,33.125,32.175,32.24,66567200
"20010709093000",33.1,33.455,32.52,32.845,66479600
"20010706093000",34.15,34.2,32.835,33.03,67565200
"20010705093000",35.11,35.36,34.22,34.255,49268400
"20010703093000",35.15,35.4,34.965,35.225,28038000
"20010702093000",36.025,36.575,35.075,35.3,72820800
"20010629093000",36.3,36.705,35.68,36.3,94465400
"20010628093000",35.775,38.075,35.125,36.355,129054000
"20010627093000",34.93,35.765,34.68,35.58,69205800
"20010626093000",33.91,35.105,33.85,35.04,63077800
"20010625093000",34.55,34.905,33.885,34.425,49218800
"20010622093000",35,35.305,34.29,34.415,51092200
"20010621093000",34.575,35.275,34.46,34.92,69612200
"20010620093000",33.57,34.795,33.55,34.705,64111600
"20010619093000",34.105,34.425,33.425,33.66,63469000
"20010618093000",33.975,33.98,33.005,33.44,56889600
"20010615093000",33.755,34.15,33.2,33.995,108492400
"20010614093000",35.11,35.275,34.2,34.65,72040400
"20010613093000",36.025,36.15,35.32,35.345,55335600
"20010612093000",35.51,36.205,35.405,36.035,66716000
"20010611093000",36.425,36.425,35.755,36.06,47347600
"20010608093000",36.85,36.875,36.025,36.595,51867400
"20010607093000",36.06,36.865,36.04,36.825,66981000
"20010606093000",36.445,36.74,35.775,36.18,80052000
"20010605093000",35.38,36.54,35.25,36.3,89456200
"20010604093000",35.275,35.51,34.9,35.4,43758200
"20010601093000",34.8,35.35,34.35,35.17,57588200
"20010531093000",34.745,35.19,34.2,34.59,70687800
"20010530093000",34.78,35.29,34.325,34.595,86463400
"20010529093000",35.4,35.875,35.025,35.17,71212400
"20010525093000",35.83,35.95,35.18,35.455,52757200
"20010524093000",34.97,35.89,34.635,35.86,80789800
"20010523093000",35.195,35.8,34.75,34.85,93664800
"20010522093000",34.725,35.175,34.57,35.14,83461000
"20010521093000",34.025,34.995,33.875,34.395,103508200
"20010518093000",33.845,34.6,33.625,34.045,90867200
"20010517093000",34.55,35.07,33.775,34.08,107002000
"20010516093000",33.85,34.94,33.665,34.58,91899800
"20010515093000",34.37,34.65,34,34.135,61389600
"20010514093000",34.565,34.6,34.15,34.36,45010600
"20010511093000",34.98,35,34.325,34.7,51129800
"20010510093000",35.565,35.62,34.98,35,64341800
"20010509093000",35.62,35.65,34.93,35.2,76677000
"20010508093000",35.875,36.05,35.375,36.03,75086200
"20010507093000",35.415,36.075,35.35,35.675,109360200
"20010504093000",34,35.525,33.98,35.375,119556800
"20010503093000",34.625,35.09,34.07,34.265,66273600
"20010502093000",35.5,35.575,34.675,34.88,92864400
"20010501093000",33.83,35.15,33.8,35.09,83723400
"20010430093000",34.265,34.53,33.84,33.875,74368200
"20010427093000",34.765,34.84,33.105,33.565,127400000
"20010426093000",35.035,35.5,34.125,34.565,118741000
"20010425093000",33.785,34.895,33.625,34.845,76747200
"20010424093000",34.1,34.965,33.57,33.775,89180600
"20010423093000",34.055,34.235,33.45,34.125,92172200
"20010420093000",35.15,35.55,34.25,34.5,192956000
"20010419093000",32.905,34.5,32.875,34.01,160024000
"20010418093000",31.695,33.155,31.5,32.715,156746400
"20010417093000",30.26,31.055,30.02,30.74,85308000
"20010416093000",30.7,30.79,30.06,30.395,65858000
"20010412093000",29.78,31.155,29.675,31.09,87523800
"20010411093000",30.325,30.75,29.85,30.5,109879800
"20010410093000",28.975,30.045,28.89,29.84,109211000
"20010409093000",28.285,28.71,27.83,28.575,56295600
"20010406093000",28.19,28.595,27.53,28.09,92624200
"20010405093000",26.875,28.6875,26.75,28.375,113459600
"20010404093000",26.6875,27.5,25.53125,25.96875,104069800
"20010403093000",27.65625,27.78125,26.375,26.6875,94192800
"20010402093000",27.40625,28.46875,27.3125,27.90625,75924400
"20010330093000",27.875,28.09375,26.9375,27.34375,91344200
"20010329093000",27.6875,28.59375,27.28125,27.6875,86987400
"20010328093000",28.6875,28.96875,27.6875,27.75,78704200
"20010327093000",28.03125,29.28125,27.9375,29.125,95144400
"20010326093000",28.5625,28.75,27.78125,28.03125,63118800
"20010323093000",27.46875,28.5,27.1875,28.28125,99520200
"20010322093000",25.28125,27.03125,25.25,27,126372200
"20010321093000",26.125,26.625,24.875,24.96875,125052600
"20010320093000",27.28125,28.0625,26.3125,26.34375,91825600
"20010319093000",27.25,27.75,26.5625,27.15625,61036400
"20010316093000",26.25,27.5625,26.23435,27.21875,112851600
"20010315093000",27.65625,28.03125,26.75,26.84375,71638400
"20010314093000",26.25,27.625,26.09375,27,90686600
"20010313093000",26.09375,27.375,26,27.09375,91042400
"20010312093000",27.34375,27.5,25.8125,25.96875,114377400
"20010309093000",28.96875,29.09375,27.4375,28.34375,103794400
"20010308093000",30.15625,30.29685,29.21875,29.625,54626000
"20010307093000",29.9375,30.5625,29.65625,30.34375,59744600
"20010306093000",29.3125,30,29.1875,29.71875,66781800
"20010305093000",28.625,29.3125,28.28125,28.71875,49384000
"20010302093000",28.75,29.0625,28.21875,28.34375,79800800
"20010301093000",29.28125,29.75,28.125,29.67185,81781600
"20010228093000",29.78125,30.03125,29.09375,29.5,84608800
"20010227093000",29.6875,30.59375,29.3281,29.6875,99155400
"20010226093000",28.8125,29.96875,28.6875,29.75,87936800
"20010223093000",27.21875,28.75,27.15625,28.375,92620800
"20010222093000",28.15625,28.40625,26.9375,27.59375,100828400
"20010221093000",27.625,29.03125,27.59375,28.125,63947200
"20010220093000",28.6875,29.125,27.6875,27.9375,60731400
"20010216093000",28.5,29.125,28.0625,28.59375,66958400
"20010215093000",29.5,30.09375,28.9375,29.40625,65627800
"20010214093000",28.8125,29.5,28.1875,29.1875,61728400
"20010213093000",29.8125,30.53125,29.0625,29.09375,73957000
"20010212093000",29.40625,29.71875,28.59375,29.375,70263600
"20010209093000",30.65625,30.78125,29.25,29.5625,100579600
"20010208093000",31.875,32.25,31,31.125,88041200
"20010207093000",31,32.53125,30.90625,32.34375,126061800
"20010206093000",31.03125,31.90625,30.84375,31.28125,96442000
"20010205093000",30.375,31.03125,30.125,30.96875,56092600
"20010202093000",31.25,31.6875,30.375,30.40625,71117000
"20010201093000",30.40625,31.3125,30.1875,31.15625,71796800
"20010131093000",31.5,31.875,30.5,30.53125,81898800
"20010130093000",32.25,32.375,31.4375,31.6875,57276800
"20010129093000",31.78125,32.3125,31.5625,32.25,84983800
"20010126093000",30.5,32.15625,30.46875,32,93080000
"20010125093000",31.375,32,30.78125,30.90625,85687400
"20010124093000",30.5,31.71875,30.375,31.46875,110455000
"20010123093000",29.875,30.46875,29.46875,30.28125,70297000
"20010122093000",30.375,30.5,29.5,30.0625,76673200
"20010119093000",30,30.71875,29.4375,30.5,209348800
"20010118093000",26.84375,28.09375,26.3125,27.8125,109801400
"20010117093000",26.8125,27.4375,26.28125,26.46875,72850200
"20010116093000",26.6875,26.75,25.5625,26.28125,68462400
"20010112093000",27.4375,27.5,26.25,26.75,73712800
"20010111093000",26.5,27.875,26.15625,27.5,101862200
"20010110093000",25.5,26.90625,25.375,26.4375,90243400
"20010109093000",25,26.3125,24.875,25.90625,114965400
"20010108093000",24.46875,24.875,23.34375,24.46875,79784600
"20010105093000",24.25,24.9375,23.78125,24.5,93416400
"20010104093000",23.90625,25.25,23.4375,24.1875,112398400
"20010103093000",21.59375,24.4375,21.5625,23.96875,135964000
"20010102093000",22.0625,22.5,21.4375,21.6406,82413600
"20001229093000",21.96875,22.90625,21.3125,21.6875,100072000
"20001228093000",22.5625,23.125,21.9375,22.28125,77620600
"20001227093000",23.0625,23.40625,22.5,23.21875,69003800
"20001226093000",23.4375,24.28125,22.9375,23.4375,66942200
"20001222093000",22.375,23.5625,22.375,23.21875,110185800
"20001221093000",20.375,22.5625,20.125,21.71875,163177600
"20001220093000",21.40625,22,20.6875,20.75,149037600
"20001219093000",23.71875,24,22.25,22.375,120377000
"20001218093000",24.5,25,23.5,23.90625,107187400
"20001215093000",25.5156,26,23.875,24.59375,326615000
"20001214093000",28.96875,29.35935,27.6875,27.75,71202800
"20001213093000",30.25,30.25,28.40625,28.625,98360400
"20001212093000",28.90625,30,28.375,29.1875,63106000
"20001211093000",27.75,29.375,27.5,29.03125,95576200
"20001208093000",27.3125,27.9375,26.71875,27.21875,120939800
"20001207093000",26.71875,27,26.125,26.5625,145308200
"20001206093000",30,30.03125,28.03125,28.34375,90560800
"20001205093000",29.59375,30.25,29.125,29.9375,101734400
"20001204093000",28.625,29.5,27.59375,28.1875,80407200
"20001201093000",29.03125,30.3125,28.03125,28.3125,109810200
"20001130093000",31,31.03125,28.5,28.6875,197206400
"20001129093000",33.40625,33.5625,31.625,32.53125,98283400
"20001128093000",34.6875,34.875,33.40625,33.5,127446200
"20001127093000",35.71875,36.125,35.3125,35.34375,85307600
"20001124093000",34.5,35.21875,34.25,34.96875,34439200
"20001122093000",33.03125,34.75,33,34.125,76344200
"20001121093000",33.6875,34.625,33.6875,33.875,59487600
"20001120093000",34.0625,34.25,32.78125,33.59375,80157200
"20001117093000",34.71875,35,33.8906,34.53125,106525600
"20001116093000",34.71875,35.75,34.46875,34.46875,92128600
"20001115093000",34.53125,35.4375,34.34375,35.03125,60422200
"20001114093000",34,34.90625,33.65625,34.40625,84218600
"20001113093000",33.34375,34.0625,32.2031,33.21875,83370400
"20001110093000",34.96875,35.15625,33.40625,33.6875,93744400
"20001109093000",34.25,35.65625,34.21875,35.4375,91058600
"20001108093000",35.5625,36.1875,34,34.71875,206149400
"20001107093000",34.875,35.9375,34.75,35.25,104345400
"20001106093000",34.34375,35.0625,34.125,34.75,74851400
"20001103093000",34.625,34.8125,34.03125,34.125,68711000
"20001102093000",35.1875,35.42185,34.8125,35.15625,77985200
"20001101093000",34.25,35.03125,34.21875,34.8125,81313400
"20001031093000",34.5,34.75,34,34.4375,104474000
"20001030093000",33.75,35.0625,33.6875,34.53125,110057600
"20001027093000",32.34375,34.59375,32.3125,33.84375,124292600
"20001026093000",30.5,32.53125,30.40625,32.21875,114832400
"20001025093000",30.96875,31.71875,30.21875,30.625,167603800
"20001024093000",31.3125,31.46875,30.09375,30.75,94427400
"20001023093000",32.3125,33.125,30.34375,31.0625,185170400
"20001020093000",30.65625,33.0625,30.5625,32.59375,160378600
"20001019093000",29.21875,31.09375,29,30.9375,257015200
"20001018093000",24.8125,26.625,24.21875,25.875,110537400
"20001017093000",25.9375,26.21875,25.125,25.21875,81276600
"20001016093000",26.75,26.90625,24.78125,25.1875,119759000
"20001013093000",26.9375,27.4375,26.0625,26.84375,104522400
"20001012093000",28.15625,28.4375,26.90625,27.21875,90224600
"20001011093000",27,28.46875,27,27.875,101208400
"20001010093000",26.96875,27.78125,26.90625,27.28125,62066200
"20001009093000",27.8125,27.875,26.5,27.09375,58323600
"20001006093000",27.90625,28.375,27.375,27.78125,61795200
"20001005093000",27.75,28.625,27.625,27.625,81099400
"20001004093000",28.1875,28.28125,27.25,27.71875,136540000
"20001003093000",29.78125,29.90625,28.25,28.28125,85374000
"20001002093000",30.25,30.40625,29.125,29.5625,58562400
"20000929093000",30.5,30.65625,29.3125,30.125,74053600
"20000928093000",30.40625,30.9375,30.3125,30.65625,52360400
"20000927093000",31.71875,31.78125,29.90625,30.3125,106155600
"20000926093000",30.46875,32.9375,30.21875,31.34375,155704800
"20000925093000",31.625,31.75,30.21875,30.625,53479200
"20000922093000",30.5625,31.75,30.46875,31.625,84476600
"20000921093000",32,32.5625,31.78125,32.09375,48877200
"20000920093000",32.4375,32.5,31.59375,32.125,67791400
"20000919093000",31.8125,32.875,31.6875,32.5,79311400
"20000918093000",32.125,32.3125,31.09375,31.5,69037800
"20000915093000",32.71875,32.8125,31.65625,32.09375,99915200
"20000914093000",34.34375,34.375,32.84375,32.9375,78503000
"20000913093000",33.75,34.375,33.59375,34.15625,40744800
"20000912093000",34.375,34.65625,33.8125,34.0625,46781200
"20000911093000",34.5625,34.84375,34.03125,34.40625,48495200
"20000908093000",35.1875,35.4375,34.59375,34.65625,56709600
"20000907093000",35,36.03125,34.71875,34.96875,111720000
"20000906093000",35.03125,35.34375,34.65625,34.71875,62960800
"20000905093000",35,35.34375,34.90625,35.09375,50755200
"20000901093000",35,35.3125,34.84375,35.09375,37629800
"20000831093000",35.4375,35.65625,34.84375,34.90625,72575400
"20000830093000",35.34375,35.46875,34.84375,35,53498800
"20000829093000",35.59375,36.375,35.4375,35.46875,59400200
"20000828093000",35.09375,36.0625,35.0625,35.65625,56421600
"20000825093000",35.34375,35.84375,35.28125,35.3125,52729400
"20000824093000",35.3125,35.59375,34.96875,35.5625,42405400
"20000823093000",35.40625,35.5625,35.1875,35.375,36726800
"20000822093000",35.40625,36.21875,35.3125,35.625,54428200
"20000821093000",35.34375,35.40625,35,35.3125,34119800
"20000818093000",35.5625,35.71875,35.1875,35.5,54438800
"20000817093000",35.5625,36,35.28125,35.78125,36112800
"20000816093000",35.9375,36.125,35.28125,35.5,44976200
"20000815093000",36,36.5,35.75,35.8125,40714200
"20000814093000",36.15625,36.6875,35.6875,36.125,53427000
"20000811093000",36.21875,36.34375,35.8125,36.21875,35629600
"20000810093000",36.90625,37.03125,35.875,36.3125,48986000
"20000809093000",36.875,37.4375,36.5625,37.15625,63945600
"20000808093000",35.03125,37.34375,35,37.0625,138038800
"20000807093000",35.09375,35.5625,34.875,35,52741800
"20000804093000",34.71875,34.9375,34.09375,34.5625,38107400
"20000803093000",34.09375,35.1875,34.0625,35.125,54543400
"20000802093000",34.28125,35.21875,34.25,34.6875,48269200
"20000801093000",34.96875,35.03125,34.09375,34.375,47163600
"20000731093000",35.09375,35.5625,34.625,34.90625,70283800
"20000728093000",35.46875,35.90625,34.8125,34.84375,75650000
"20000727093000",33.9375,35.0625,33.75,34.78125,74337600
"20000726093000",34.53125,34.75,33.625,33.90625,85404600
"20000725093000",35.40625,35.5,34.1875,34.5,64188600
"20000724093000",36.03125,36.0625,35,35.25,56165600
"20000721093000",37.375,37.5,35.9375,36.15625,56100600
"20000720093000",36.71875,37.625,36.5625,37.40625,54690600
"20000719093000",38.03125,38.75,36.40625,36.5625,139924600
"20000718093000",38.8125,39.75,38.71875,39.21875,70617200
"20000717093000",39.125,39.78125,38.75,39.09375,53992800
"20000714093000",39.75,39.875,39.21875,39.46875,51180600
"20000713093000",39.40625,40,38.6875,39.96875,80843200
"20000712093000",39.125,40.5,38.59375,40.15625,58370200
"20000711093000",39.40625,40.25,39.25,39.5625,37164800
"20000710093000",40.34375,40.65625,39.6875,39.75,52689800
"20000707093000",40.625,41.4375,40.28125,41,54153200
"20000706093000",39.4375,40.84375,39.25,40.46875,47873200
"20000705093000",39.9375,39.9375,39.125,39.25,34824400
"20000703093000",39.84375,40.03125,39.6875,39.96875,15734800
"20000630093000",38.53125,40,38.34375,40,52356400
"20000629093000",39.125,39.46875,38.53125,38.59375,38449000
"20000628093000",39.5,40.03125,39.3125,39.46875,37459200
"20000627093000",39.625,40.0625,39.1875,39.40625,31071200
"20000626093000",38.75,40.0625,38.75,39.75,48287000
"20000623093000",39.96875,40.03125,38.5,38.875,49811600
"20000622093000",40.6875,41,39.65625,39.9375,87315200
"20000621093000",38.5,41.09375,38.46875,40.34375,160399600
"20000620093000",36.9375,37.625,36.875,37.46875,62275000
"20000619093000",36.28125,36.90625,36,36.84375,46604800
"20000616093000",36.3125,36.5625,35.75,36.28125,68710600
"20000615093000",35.40625,36.34375,35.3125,36.1875,65592600
"20000614093000",34.90625,35.5,34.75,35.25,79992400
"20000613093000",33.375,34,33.0625,33.9375,44289200
"20000612093000",34.5,34.5,33.1875,33.46875,49260600
"20000609093000",34.8125,34.84375,34.15625,34.40625,35560200
"20000608093000",35.78125,36.0625,34.125,34.40625,94765600
"20000607093000",34.625,35.375,33.5625,35.25,76311600
"20000606093000",34.09375,34.9375,33.90625,34.8125,99019000
"20000605093000",33.0156,34.1875,33,33.4375,64400000
"20000602093000",33,33.375,32.5,33.15625,80463200
"20000601093000",32.1875,33,31.90625,32.28125,94507200
"20000531093000",31.8125,31.84375,31.03125,31.28125,54968200
"20000530093000",31.21875,32.0625,31,31.6875,68536400
"20000526093000",31.03125,31.46875,30.1875,30.71875,55822000
"20000525093000",32.28125,32.375,30.5625,30.75,94348800
"20000524093000",31.5625,33.28125,31.5,32.78125,85482400
"20000523093000",31.9375,32.78125,31.53125,31.625,57962600
"20000522093000",32.5625,32.625,31.21875,32.09375,69962800
"20000519093000",32.6875,32.96875,32.25,32.53125,66578000
"20000518093000",34.03125,34.03125,32.9375,33.09375,53640400
"20000517093000",34.4375,34.5625,33.625,33.84375,53242000
"20000516093000",34.78125,35.3125,34.53125,34.75,48410600
"20000515093000",34.5,34.71875,34,34.6875,33899600
"20000512093000",34.21875,34.875,34.125,34.40625,37886000
"20000511093000",33.3125,34.0625,32.875,33.9375,58390800
"20000510093000",33.875,33.9375,32.875,33.09375,67740000
"20000509093000",35.09375,35.21875,33.75,33.90625,60778400
"20000508093000",35.46875,35.6875,34.84375,34.90625,36187600
"20000505093000",35.125,35.90625,34.9375,35.5625,36402200
"20000504093000",35.15625,35.625,34.65625,35.28125,43317200
"20000503093000",35.1875,35.40625,34.40625,35.28125,55354800
"20000502093000",36.40625,36.75,34.75,34.9375,97716200
"20000501093000",36.4375,37,35.84375,36.71875,107811000
"20000428093000",35.375,35.5,34.125,34.875,78082600
"20000427093000",33.71875,34.96875,33.6875,34.90625,77669800
"20000426093000",35,35.5625,33.6875,34,107091400
"20000425093000",34.375,34.75,33.8125,34.6875,159517400
"20000424093000",33.625,34,32.5,33.3125,313681800
"20000420093000",39.3125,39.9375,38.75,39.46875,52261800
"20000419093000",40.71875,40.75,39.0625,39.34375,53715400
"20000418093000",38.25,40.96875,37.9375,40.28125,91802000
"20000417093000",37.125,38,36.5,37.8125,119773000
"20000414093000",39.5625,39.75,36.625,37.0625,151221400
"20000413093000",40.4375,41.125,39.5,39.625,94316200
"20000412093000",41.0625,41.125,39.375,39.6875,153017800
"20000411093000",42.5625,43.03125,41.75,41.9375,71961800
"20000410093000",44.3125,44.3125,43,43.03125,60685400
"20000407093000",43.5,44.6875,42.5,44.5625,82628200
"20000406093000",43.9375,44,42.625,43,66421400
"20000405093000",44.125,44.25,42.9375,43.1875,82888200
"20000404093000",45.78125,46,42.46875,44.28125,181246600
"20000403093000",47.21875,48.34375,45,45.4375,232158600
"20000331093000",53,54.125,52.0625,53.125,64281400
"20000330093000",53.09375,54.3125,51.25,51.71875,64178400
"20000329093000",52.59375,54.46875,52.5625,53.59375,64365200
"20000328093000",51.8125,53.71875,51.1875,52.15625,81114400
"20000327093000",53.875,54.125,51.96875,52.03125,111434000
"20000324093000",56.3125,57.5,54.78125,55.84375,112196800
"20000323093000",53.40625,56.4375,53.3125,55.9375,148223800
"20000322093000",51.40625,52.8125,50.5625,51.625,93976000
"20000321093000",48.375,51.5625,48.25,51.375,81648800
"20000320093000",49.375,49.875,48.25,48.6875,47773000
"20000317093000",47.625,49.75,47.25,49.6875,81161600
"20000316093000",47.96875,48.34375,46.625,47.6875,77300800
"20000315093000",47.28125,48.3125,46.84375,47.6875,53208000
"20000314093000",49.3125,49.625,47.5625,47.5625,73489200
"20000313093000",48.8125,50.125,48.75,49,61831800
"20000310093000",49.78125,51.25,49.75,50.5,85589000
"20000309093000",47.65625,50,47.5,50,88198800
"20000308093000",46.90625,48.09375,45.5,47.78125,94290000
"20000307093000",48.0625,48.75,45.96875,46.4375,135061000
"20000306093000",48,48.6875,45.04685,45.5,93609600
"20000303093000",47.375,49.4375,46.9375,48.0625,101437400
"20000302093000",45.90625,47.6875,45.5625,46.6875,106932600
"20000301093000",44.8125,47.1875,44.46875,45.21875,106889800
"20000229093000",45.875,45.875,44.4375,44.6875,58438200
"20000228093000",45.125,46.0625,44.0625,45.78125,76131800
"20000225093000",47.34375,47.34375,45.25,45.65625,65301400
"20000224093000",47.125,47.9375,46,47.34375,69734000
"20000223093000",46.75,47.875,46.03125,47.125,75847200
"20000222093000",47.5625,48.5625,46.40625,46.90625,66296200
"20000218093000",50,50.03125,47.4375,47.6875,79063000
"20000217093000",49.25,49.84375,48.5625,49.8125,80344200
"20000216093000",49.625,50.09375,48.5625,48.8125,65202600
"20000215093000",49.875,50,48.1875,49.28125,71027600
"20000214093000",50.60935,50.875,49.53125,49.8125,81028600
"20000211093000",52.4375,52.4375,49.5625,49.96875,115559000
"20000210093000",51.9375,53.28125,51.25,53,54528600
"20000209093000",54.71875,54.71875,51.9375,52,55092800
"20000208093000",53.21875,55,53.21875,54.96875,56231600
"20000207093000",53.40625,53.4375,52.125,53.3125,40007800
"20000204093000",52.1875,54,52.0625,53.28125,55365400
"20000203093000",51.03125,52.09375,50.0625,51.8125,49186000
"20000202093000",51.21875,51.96875,50.25,50.40625,49915600
"20000201093000",49.25,51.625,48.84375,51.46875,70196600
"20000131093000",48.8125,49.09375,47.4375,48.9375,73194200
"20000128093000",49.0625,50.125,48.625,49.125,58227600
"20000127093000",49.9375,50.59375,48.625,49.375,63654800
"20000126093000",51.21875,51.75,49.5625,49.6875,49365000
"20000125093000",50.5,51.9375,49.78125,51.40625,59827800
"20000124093000",51.8906,52.84375,50.40625,50.625,63601400
"20000121093000",53.5,53.625,51.625,51.875,68416200
"20000120093000",53.53125,54.84375,52.9375,53,56349800
"20000119093000",55.25,55.75,53,53.5,97566200
"20000118093000",55.90625,58.25,55.875,57.65625,81484400
"20000114093000",53.59375,56.96875,52.875,56.125,73417400
"20000113093000",52.1875,54.3125,50.75,53.8125,83144000
"20000112093000",54.25,54.4375,52.21875,52.90625,66538200
"20000111093000",55.75,57.125,54.34375,54.6875,46747800
"20000110093000",56.71875,56.84375,55.6875,56.125,44963600
"20000107093000",54.3125,56.125,53.65625,55.71875,62013600
"20000106093000",56.09375,56.9375,54.1875,55,54976600
"20000105093000",55.5625,58.1875,54.6875,56.90625,64059600
"20000104093000",56.78125,58.5625,56.125,56.3125,54094400
"20000103093000",58.6875,59.3125,56,58.28125,53236000
"19991231093000",58.75,58.875,58.125,58.375,12517600
"19991230093000",58.9375,59.96875,58.5625,58.8125,22360000
"19991229093000",58.46875,59.1875,58.40625,58.84375,17449000
"19991228093000",59.375,59.40625,58.53125,58.75,24591000
"19991227093000",59.21875,59.625,58.0625,59.54685,32202200
"19991223093000",58.625,59.625,58.375,58.71875,31028400
"19991222093000",58.1406,59,57.5625,58.78125,38565200
"19991221093000",56.1875,58.3125,55.3125,57.9375,57446000
"19991220093000",57.40625,57.5,55.59375,56.375,39433800
"19991217093000",58.3125,58.5625,56.8125,57.625,105898800
"19991216093000",54.625,57.5,54.46875,56.8125,128659600
"19991215093000",49.28125,54.375,49.25,54.125,155571600
"19991214093000",48.09375,50.5625,47.65625,49.34375,144121200
"19991213093000",46.79685,48.46875,46.375,48.3125,52691600
"19991210093000",46.6875,47.0625,46.125,46.9375,36836000
"19991209093000",46,46.65625,45.71875,46.375,46258200
"19991208093000",46.5625,47.15625,45.84375,45.875,40955800
"19991207093000",47.375,47.4375,46.4375,46.5,56859200
"19991206093000",47.625,48.59375,47.375,47.71875,49098200
"19991203093000",47.90625,48.5625,47.85935,48.0625,64100600
"19991202093000",46.53125,47.625,46.4375,47.34375,55473800
"19991201093000",45.53125,46.96875,45.4375,46.59375,48864200
"19991130093000",44.875,46.4375,44.78125,45.5156,64145600
"19991129093000",45.0625,46.03125,44.75,45.09375,51512200
"19991126093000",45.8125,46.6875,45.5,45.5625,28514200
"19991124093000",44.78125,46.125,44.75,45.84375,53771000
"19991123093000",44.625,45.6875,44.1875,44.84375,70787400
"19991122093000",44.8125,45.1875,44.21875,44.90625,91029400
"19991119093000",42.21875,43.28125,42.1875,43,58231200
"19991118093000",42.46875,42.90625,42.25,42.40625,64493200
"19991117093000",43.21875,43.53125,42.5,42.5,66819000
"19991116093000",43.46875,43.875,42.9375,43.65625,59165400
"19991115093000",44.125,44.25,43.46875,43.5,47073400
"19991112093000",44.875,45,43.53125,44.59375,49414200
"19991111093000",44.125,45.21875,44.125,44.8125,69269400
"19991110093000",44.0625,44.5625,43.21875,43.5625,69385400
"19991109093000",44.875,44.9375,43.21875,44.4375,109769800
"19991108093000",42.40625,45.375,42.1875,44.96875,243832200
"19991105093000",45.90625,46.4375,45.25,45.78125,70165400
"19991104093000",46.15625,46.375,45.15625,45.78125,54239400
"19991103093000",46.46875,46.75,45.75,46,44517000
"19991102093000",46.375,47.25,45.96875,46.28125,46349000
"19991101093000",46.625,47.09375,46.0625,46.1875,53261200
"19991029093000",45.71875,47,45.625,46.28125,79452600
"19991028093000",45,45.4375,44.65625,44.96875,70568400
"19991027093000",45.75,45.8125,44.84375,45.4375,54416600
"19991026093000",47.1875,47.625,46.125,46.1875,52467600
"19991025093000",46,46.78125,45.5625,46.21875,30492200
"19991022093000",46.78125,46.9375,45.875,46.34375,43650600
"19991021093000",45.28125,46.5625,45.25,46.53125,60801200
"19991020093000",45.78125,46.1875,45.125,46.125,88090600
"19991019093000",44.125,44.625,42.625,43.15625,69945600
"19991018093000",43.59375,44,42.53125,43.8906,75312800
"19991015093000",44.75,44.90625,43.65625,44.03125,73788000
"19991014093000",45.4375,46.10935,44.84375,45.34375,42737800
"19991013093000",46,46.5625,45.15625,45.53125,38088400
"19991012093000",47,47.0625,46.1875,46.28125,27663400
"19991011093000",47.3125,47.5,47.0625,47.15625,19943800
"19991008093000",46.75,47.59375,46.0625,47.46875,35697000
"19991007093000",46.84375,47.53125,46.34375,46.875,46036400
"19991006093000",46.15625,47,46.03125,46.84375,35501200
"19991005093000",46.375,46.9375,44.75,45.96875,43397000
"19991004093000",45.25,46.3125,45.125,46.28125,29998000
"19991001093000",45.09375,45.3125,44.15625,44.98435,44239000
"19990930093000",45,45.84375,44.40625,45.28125,47455400
"19990929093000",45.78125,46.0625,44.5625,44.75,37484400
"19990928093000",45.625,46.34375,44.53125,46.0625,46000600
"19990927093000",46,46.46875,45.4375,45.71875,34132200
"19990924093000",45.09375,45.6875,44.4375,45.46875,70277000
"19990923093000",48.4375,48.4375,45.0156,45.59375,71073600
"19990922093000",47.375,48.3125,46.84375,48.03125,48531600
"19990921093000",48.28125,48.28125,47.0625,47.3125,47082800
"19990920093000",48,48.9375,47.5,48.78125,48601800
"19990917093000",47.1875,48.25,46.90625,48.21875,79773400
"19990916093000",46.4375,47.03125,45.3125,46.875,45796000
"19990915093000",47.75,47.875,46.1875,46.3125,48413800
"19990914093000",46.84375,47.78125,46.8125,47.5,40207800
"19990913093000",47.25,47.40625,46.6875,46.9375,27870800
"19990910093000",47.53125,47.65625,47,47.5,34455000
"19990909093000",46.21875,47.0625,45.8906,47.03125,38475200
"19990908093000",46.84375,47.34375,46.03125,46.125,42568200
"19990907093000",47.4375,48.34375,46.875,47.125,47028000
"19990903093000",46.875,48.21875,46.75,47.875,52098000
"19990902093000",45.75,46.28125,45.34375,45.90625,33340800
"19990901093000",46.15625,46.71875,45.8125,46.1875,36607200
"19990831093000",45.90625,46.5625,45.0625,46.28125,46882800
"19990830093000",46.4375,46.71875,45.78125,46.125,33300800
"19990827093000",47.53125,47.5625,46.1875,46.625,41948400
"19990826093000",47.6875,48.1875,46.84375,47.3125,61246000
"19990825093000",46.8125,48,46.59375,47.65625,81877600
"19990824093000",43.53125,46.75,43.53125,46.09375,120450000
"19990823093000",42.15625,43.3125,41.9375,43.21875,60447000
"19990820093000",42,42.3906,41.53125,41.6875,46072800
"19990819093000",42.28125,42.5625,41.5625,41.90625,71478200
"19990818093000",42.21875,43.09375,42.03125,42.5,58361200
"19990817093000",42.71875,42.75,41.46875,42.28125,51749000
"19990816093000",42.53125,42.9375,41.15625,42.15625,57321800
"19990813093000",41.46875,42.8125,41.375,42.34375,65099800
"19990812093000",41.96875,42.09375,40.8125,40.875,61062000
"19990811093000",42,42.34375,41.15625,42.09375,66105200
"19990810093000",41.78125,42.03125,40.8125,41.46875,62743000
"19990809093000",42.8125,42.90625,41.84375,41.90625,39333600
"19990806093000",43.03125,43.21875,42.46875,42.5625,67205800
"19990805093000",42.6875,43.1875,42.375,42.875,76634000
"19990804093000",42.5625,43.59375,42.375,42.46875,75573400
"19990803093000",42.9375,43.03125,42.1875,42.375,55051200
"19990802093000",42.84375,43.46875,42.1875,42.40625,48050600
"19990730093000",44.34375,44.3125,42.75,42.90625,51127400
"19990729093000",44.34375,44.40625,43.15625,43.46875,57968200
"19990728093000",44.59375,45.25,44.1875,45,62215200
"19990727093000",44.40625,44.875,44,44.40625,65513000
"19990726093000",44.4375,44.90625,43.8125,43.875,51107800
"19990723093000",45.78125,45.875,44.84375,45.125,68810000
"19990722093000",47.1875,47.25,45,45.53125,60892400
"19990721093000",46.8125,47.65625,46.5,47.34375,54045600
"19990720093000",48.21875,48.375,46.15625,46.65625,92269200
"19990719093000",50,50.375,48.90625,49.1875,81169200
"19990716093000",47.75,49.9375,47.5,49.71875,115419800
"19990715093000",47.5,47.625,46.875,47.1875,40915000
"19990714093000",46.875,47.5,46.25,47.46875,37985200
"19990713093000",46.5625,47.03125,46.40625,46.8125,30844400
"19990712093000",46.60935,47.375,46.1875,47.09375,43847800
"19990709093000",46.1875,46.65625,46.125,46.625,33884200
"19990708093000",46.1406,46.5,45.34375,46.28125,37790400
"19990707093000",44.79685,46.15625,44.9375,46.15625,33834600
"19990706093000",46.125,46.46875,44.625,44.78125,45413000
"19990702093000",45.4375,46.0625,45.15625,46,32088400
"19990701093000",44.9375,45.75,44.1875,45.59375,47752400
"19990630093000",43.875,45.125,43.375,45.09375,57543400
"19990629093000",43.34375,44.03125,43,44,38972400
"19990628093000",42.75,43.40625,42.46875,43.375,31700800
"19990625093000",42.6875,43.21875,42.1875,42.46875,24938200
"19990624093000",42.875,43.125,42,42.3125,33557800
"19990623093000",42.96875,43.6875,42.53125,43,33941200
"19990622093000",44.21875,44.21875,43.125,43.25,38746200
"19990621093000",42.4375,44.5,42.4375,44.46875,56083200
"19990618093000",41.15625,42.5,41.0625,42.5,69341000
"19990617093000",40.34375,41.5,40.25,41.4375,44460800
"19990616093000",39.53125,40.8125,39.46875,40.5,48317800
"19990615093000",39.03125,39.4375,38.34375,38.84375,36976400
"19990614093000",39.375,39.84375,38.71875,38.78125,28364400
"19990611093000",40,40.25,38.78125,39.0625,34543000
"19990610093000",40.9375,41.15625,39.53125,39.9375,35269400
"19990609093000",40.0625,41.3125,40,41.15625,53308800
"19990608093000",39.9375,41.0625,39.5,39.6875,41502800
"19990607093000",39.96875,40.53125,39.59375,40.125,32389800
"19990604093000",38.46875,39.84375,38.375,39.78125,35666200
"19990603093000",39.1875,39.46875,38.0625,38.21875,32940400
"19990602093000",39.03125,39.3125,38.125,39.21875,42812600
"19990601093000",40.3125,40.375,39.21875,39.25,36045800
"19990528093000",39.375,40.4375,39.0625,40.34375,41548200
"19990527093000",39.125,39.71875,38.75,39.1875,56700000
"19990526093000",38.59375,39.25,37.75,39.25,52022800
"19990525093000",38.375,39.625,38.0625,38.10935,50779200
"19990524093000",38.9375,38.9375,38.03125,38.625,38987200
"19990521093000",39.25,39.5,38.5,38.78125,56569800
"19990520093000",39.78125,40,39.1875,39.21875,42371000
"19990519093000",39.9375,39.9375,38.625,39.65625,46516000
"19990518093000",39.90625,40.125,38.96875,39.34375,63857400
"19990517093000",38.6875,39.78125,38.5,39.5625,66850000
"19990514093000",39.4375,39.96875,38.3125,38.4375,84401200
"19990513093000",40.5625,40.875,39.5625,39.5625,51735200
"19990512093000",40.375,40.5,39.625,40.1875,60133400
"19990511093000",40.375,40.5156,39.53125,39.9375,42784400
"19990510093000",39.9375,40.25,39.125,39.84375,46218000
"19990507093000",39.8125,40.1875,39,39.53125,48010200
"19990506093000",40.34375,40.5625,38.75,39.0625,74011800
"19990505093000",39.5625,39.9375,38.21875,39.5,67026400
"19990504093000",40.25,40.90625,38.875,39.03125,66500200
"19990503093000",40.71875,40.75,39.28125,39.875,67183000
"19990430093000",41.375,41.875,39.9375,40.65625,58555200
"19990429093000",41.1875,41.84375,40.2031,41.03125,60878600
"19990428093000",42.65625,43.25,40.85935,41.0625,55961400
"19990427093000",44.375,44.375,41.96875,42,58664400
"19990426093000",43.59375,44.46875,43.375,44,48347400
"19990423093000",42.5,43.5,41.5,43,56597800
"19990422093000",42.5,42.625,41.6875,42.40625,55095200
"19990421093000",41.0625,41.25,40,41,92759800
"19990420093000",41.125,42,40,41.5625,108460000
"19990419093000",43.4375,44.0625,40.1875,40.5,75380400
"19990416093000",44.3125,44.5625,42.9375,43.3125,44772200
"19990415093000",43.65625,44.9375,41.9375,44.4375,72594600
"19990414093000",45.40625,45.5625,42.9375,42.9375,52944000
"19990413093000",46.5625,46.5625,44.59375,45.0625,46744400
"19990412093000",45.78125,46.8125,45.6875,46.5,37855200
"19990409093000",47.125,47.5,46.5,47.125,31816400
"19990408093000",46.625,47.3125,45.5,47.28125,38629600
"19990407093000",47.4375,47.5,45.625,46.65625,46909600
"19990406093000",47.59375,47.8125,46.625,47.03125,39673800
"19990405093000",47.15625,47.5156,46.75,47.46875,39848600
"19990401093000",45.625,46.4375,45.125,46.34375,41106000
"19990331093000",47.25,47.3125,44.5625,44.8125,58764600
"19990330093000",46.6875,46.75,46.125,46.5,67502200
"19990329093000",45.0625,46.3125,43.9375,46.09375,79816800
"19990326093000",44.734375,45.09375,43.9375,44.53125,94687600
"19990325093000",43.265625,45.015625,43.125,44.953125,109448400
"19990324093000",41.75,42.953125,40.78125,42.8125,82637600
"19990323093000",43.171875,43.53125,41.5625,41.640625,69579600
"19990322093000",43.234375,43.734375,43,43.203125,55748800
"19990319093000",43.46875,43.53125,42.46875,42.796875,92175200
"19990318093000",41.609375,43.140625,41.546875,43.109375,56231600
"19990317093000",42.265625,42.359375,41.6875,41.78125,44919600
"19990316093000",41.375,42.5,41.0625,42.265625,68555200
"19990315093000",40.140625,41.5,39.46875,41.46875,60609600
"19990312093000",40.65625,40.6875,39.203125,40.046875,73396800
"19990311093000",40.25,41.140625,39.828125,40.359375,62948400
"19990310093000",40.578125,40.625,39.796875,40.34375,53112800
"19990309093000",39.96875,41.1875,39.9375,40.453125,90124800
"19990308093000",38.875,39.804675,38.75,39.75,46754000
"19990305093000",38.6875,38.84375,38.28125,38.734375,47296800
"19990304093000",37.78125,38.375,37.03125,38.0625,61696400
"19990303093000",37.25,37.671875,36.765625,37.40625,76798400
"19990302093000",37.96875,38.53125,36.90625,37.140625,58587600
"19990301093000",37.390625,38.140625,37.375,37.9375,58332000
"19990226093000",38.09375,38.125,37.375,37.53125,59281200
"19990225093000",38.09375,38.4375,37.40625,38.375,70276800
"19990224093000",39.109375,39.84375,38.1875,38.21875,67695600
"19990223093000",38.234375,38.90625,37.625,38.859375,95098800
"19990222093000",37.0625,37.25,36.1875,37.25,92514800
"19990219093000",36.859375,37.3125,36.4375,36.9375,73120000
"19990218093000",37.734375,37.84375,35.992175,36.4375,117035200
"19990217093000",38.234375,38.53125,37.125,37.5,101442800
"19990216093000",39.9375,39.96875,38.640625,39.0625,73667600
"19990212093000",40.421875,40.921875,39.28125,39.4375,62930400
"19990211093000",40.6875,40.96875,40.09375,40.6875,60366000
"19990210093000",39.96875,41.09375,39.65625,40.15625,73701600
"19990209093000",41.234375,41.6875,39.9375,40.015625,77293600
"19990208093000",40.640625,41.390625,40.40625,41.3125,109866800
"19990205093000",40.0625,40.40625,38.71875,40,127945200
"19990204093000",42.03125,42.09375,39.71875,39.765625,89151600
"19990203093000",41.59375,42.46875,41.5,41.703125,73749600
"19990202093000",43.125,43.140625,41.5625,41.90625,91965600
"19990201093000",43.859375,43.984375,42.703125,43.234375,81727200
"19990129093000",43.6875,43.78125,42.71875,43.75,79571600
"19990128093000",42.9375,43.515625,42.453125,43.5,78838400
"19990127093000",43.125,43.609375,42.125,42.1875,98048400
"19990126093000",41.375,42.9375,41.125,42.890625,120203200
"19990125093000",40.46875,40.828125,39.78125,40.46875,103076400
"19990122093000",38.90625,40.054675,38.8125,39.0625,82160000
"19990121093000",40.4375,40.828125,39.4375,39.578125,80077200
"19990120093000",41.78125,41.9375,40.617175,40.625,125526800
"19990119093000",37.84375,39.59375,37.71875,38.90625,102773600
"19990115093000",35.734375,37.5,35.34375,37.4375,59344000
"19990114093000",36.3125,36.390625,35.375,35.4375,59214000
"19990113093000",34,36.9375,34,35.953125,75346000
"19990112093000",37.03125,37.03125,35.25,35.546875,57907200
"19990111093000",37.71875,37.734375,36.0625,36.875,46460000
"19990108093000",38.046875,38.125,36.75,37.46875,50236000
"19990107093000",37.4375,37.65625,37.0625,37.625,51150400
"19990106093000",37.375,37.875,36.6875,37.8125,69077200
"19990105093000",35.46875,37,35.359375,36.625,64278800
"19990104093000",34.898425,36.3125,34.84375,35.25,69300400
"19981231093000",34.796875,35,34.5,34.671875,23834400
"19981230093000",35.21875,35.835925,34.71875,34.75,34942800
"19981229093000",35.640625,35.640625,34.90625,35.0625,29652000
"19981228093000",35.75,35.90625,35.375,35.59375,23636400
"19981224093000",35.40625,35.5,35.375,35.4375,1250800
"19981223093000",35.09375,35.953125,34.84375,35.890625,34940000
"19981222093000",35.125,35.125,34.34375,34.609375,41350000
"19981221093000",34.65625,35.546875,34.4375,35.109375,48112000
"19981218093000",33.75,34.5625,33.53125,34.453125,59648000
"19981217093000",33.546875,33.71875,33.0625,33.59375,46963600
"19981216093000",33.125,33.78125,32.28125,33.4375,60024000
"19981215093000",32.328125,33,32.3125,32.96875,51719600
"19981214093000",33.1875,33.4375,31.921875,31.984375,64076400
"19981211093000",32.75,33.671875,32.6875,33.5,51760800
"19981210093000",33.28125,33.65625,32.84375,32.890625,57135600
"19981209093000",33.03125,33.453125,32.5,33.40625,44781600
"19981208093000",33.21875,33.5625,32.4375,32.796875,77583600
"19981207093000",31.921875,33.4375,31.6875,33.390625,89809200
"19981204093000",31.234375,31.84375,31,31.84375,44352000
"19981203093000",31.71875,32.234375,30.5,30.53125,51426800
"19981202093000",32.296875,32.4375,31.375,31.6875,65596000
"19981201093000",30.0625,32.4375,30.03125,32.390625,86330400
"19981130093000",32.34375,32.5625,30.484375,30.5,70900000
"19981127093000",31.28125,32.03125,31.078125,32.015625,26335600
"19981125093000",30.671875,31.09375,30.1875,31.0625,41356800
"19981124093000",29.671875,31.265625,29.65625,30.421875,101114800
"19981123093000",28.125,30.046875,28.125,29.796875,110885200
"19981120093000",28.1875,28.4375,27.8125,28.40625,48405600
"19981119093000",27.265625,28.125,27.265625,27.9375,45220800
"19981118093000",27.390625,27.765625,27.28125,27.4375,41691600
"19981117093000",27.25,28.09375,27.234375,27.96875,58744000
"19981116093000",27.828125,27.9375,26.875,27.203125,42620800
"19981113093000",27.109375,27.625,27.09375,27.5,28368800
"19981112093000",27.5625,27.78125,27.125,27.1875,38526800
"19981111093000",28.359375,28.6875,27.71875,27.765625,63899200
"19981110093000",27.53125,28.359375,27.515625,28.015625,72087600
"19981109093000",27.296875,27.84375,27.203125,27.671875,68956800
"19981106093000",26.515625,27.4375,26.484375,27.328125,74461200
"19981105093000",26.328125,26.90625,26.3125,26.59375,76727200
"19981104093000",26.453125,26.828125,26.21875,26.375,67459600
"19981103093000",26.375,26.640625,26.1875,26.296875,36546800
"19981102093000",26.59375,26.71875,26.25,26.453125,48388400
"19981030093000",26.8125,27.046875,26.28125,26.46875,59322800
"19981029093000",26.359375,26.875,26.359375,26.640625,52403200
"19981028093000",26.21875,26.65625,26.21875,26.421875,56808400
"19981027093000",26.9375,26.96875,26.25,26.359375,65436800
"19981026093000",26.703125,27,26.421875,26.765625,59678400
"19981023093000",27.25,27.5,26.546875,26.59375,59891200
"19981022093000",26.5,27.53125,26.3125,27.5,81912800
"19981021093000",26.21875,26.71875,25.765625,26.578125,125381600
"19981020093000",25.8125,25.84375,24.90625,25.0625,94369200
"19981019093000",26.03125,26.046875,25.28125,25.734375,60177200
"19981016093000",26.5,26.625,26,26.265625,68636000
"19981015093000",25.03125,26.40625,24.90625,26.359375,66253600
"19981014093000",23.96875,25.34375,23.96875,25.046875,62403200
"19981013093000",24.875,24.9375,23.9375,24.109375,47987600
"19981012093000",24.8125,25.25,24.625,24.9375,51502800
"19981009093000",23.296875,24.25,23.0625,24.21875,72661600
"19981008093000",22.640625,22.96875,21.9375,22.796875,144657600
"19981007093000",24.34375,24.9375,23.34375,23.53125,90761600
"19981006093000",25.625,25.90625,24.34375,24.40625,76550000
"19981005093000",25.625,25.71875,24.125,25.1875,114938000
"19981002093000",25.84375,26.296875,25.25,26.03125,65885600
"19981001093000",27.015625,27.375,26,26.015625,65445200
"19980930093000",28.078125,28.390625,27.5078,27.515625,38875600
"19980929093000",27.953125,28.5,27.84375,28.21875,48743200
"19980928093000",28.25,28.59375,27.4375,27.828125,41406400
"19980925093000",27.28125,28.28125,27.15625,28.265625,47878400
"19980924093000",28.28125,28.65625,27.25,27.53125,63521600
"19980923093000",27.40625,28.46875,27.125,28.40625,65263600
"19980922093000",27.109375,27.46875,26.6875,27.296875,43082000
"19980921093000",25.625,27.015625,25.59375,26.96875,45872000
"19980918093000",26.5625,26.5625,26.078125,26.34375,47361600
"19980917093000",26.328125,26.625,26.203125,26.234375,45178400
"19980916093000",26.96875,27.125,26.53125,27.046875,42886800
"19980915093000",26.46875,27.109375,26.28125,27.078125,49413600
"19980914093000",26.234375,26.765625,26.21875,26.5,45086800
"19980911093000",25.28125,26.15625,25.03125,26.0625,58989200
"19980910093000",25,25.28125,24.671875,25.1875,60758000
"19980909093000",25.5625,26.109375,25.40625,25.5625,65494400
"19980908093000",24.734375,25.515625,24.765625,25.492175,60625600
"19980904093000",24.921875,25.0625,24.03125,24.15625,50890400
"19980903093000",24.6875,25.1875,24.5625,24.8125,67468000
"19980902093000",25.453125,26.0625,25.0625,25.140625,63438400
"19980901093000",23.8125,25.4375,23.625,25.3125,140112400
"19980831093000",26.21875,26.625,23.9375,23.984375,132688400
"19980828093000",27.0625,27.40625,26.1875,26.3125,72730000
"19980827093000",27.640625,28.1875,27.125,27.3125,74874000
"19980826093000",27.8125,28.4375,27.71875,28.140625,44804400
"19980825093000",27.84375,28.421875,27.78125,28.203125,58027200
"19980824093000",27.578125,28,27.5,27.59375,26319200
"19980821093000",27.78125,27.96875,27.1875,27.65625,59523600
"19980820093000",27.53125,28.1875,27.421875,28.140625,49964000
"19980819093000",28.0625,28.1875,27.5625,27.640625,55709600
"19980818093000",26.96875,27.953125,26.84375,27.8125,70591200
"19980817093000",25.875,26.84375,25.75,26.828125,54073200
"19980814093000",26.171875,26.265625,25.875,26.0625,29566400
"19980813093000",26.03125,26.5,25.9375,25.984375,51193200
"19980812093000",26.078125,26.296875,25.75,26.265625,53760000
"19980811093000",25.71875,26.09375,25.5,25.859375,60976400
"19980810093000",26.453125,26.578125,26.109375,26.109375,46763200
"19980807093000",26.859375,26.875,26.265625,26.46875,54972400
"19980806093000",25.9375,26.734375,25.90625,26.71875,68308000
"19980805093000",26.03125,26.5625,25.375,26.078125,120191200
"19980804093000",27.15625,27.40625,26.046875,26.125,91412000
"19980803093000",27.28125,27.71875,26.84375,27.109375,73566400
"19980731093000",28.234375,28.375,27.484375,27.484375,53706000
"19980730093000",27.984375,28.40625,27.6875,28.359375,72746400
"19980729093000",28.3125,28.5625,27.515625,27.671875,59904800
"19980728093000",29,29.21875,28,28.0625,78378800
"19980727093000",28.28125,29.1875,27.671875,29.1875,58998000
"19980724093000",28.4375,28.90625,28.109375,28.453125,60366800
"19980723093000",29.078125,29.375,28.25,28.25,51029600
"19980722093000",28,29.3125,27.96875,29.1875,71630400
"19980721093000",29.21875,29.75,28.125,28.203125,74605200
"19980720093000",29.546875,29.875,29.203125,29.25,45794800
"19980717093000",29.4375,29.90625,28.984375,29.484375,83137600
"19980716093000",29.515625,29.71875,29.15625,29.34375,65130800
"19980715093000",29,29.5,28.90625,29.34375,48690000
"19980714093000",29.5625,29.6875,28.875,29.125,56972400
"19980713093000",28.53125,29.5625,28.40625,29.390625,69223200
"19980710093000",27.78125,28.3125,27.46875,28.296875,45396800
"19980709093000",27.5,28,27.4375,27.75,43690000
"19980708093000",27.03125,27.53125,26.6875,27.46875,41553600
"19980707093000",26.96875,27.140625,26.625,26.984375,32423600
"19980706093000",26.71875,27.015625,26.34375,26.953125,35260400
"19980702093000",27.203125,27.28125,26.78125,26.8125,27321200
"19980701093000",27.28125,27.53125,26.796875,27.34375,53474000
"19980630093000",26.3125,27.140625,26.15625,27.09375,77010000
"19980629093000",26.375,26.921875,26.3125,26.859375,65906000
"19980626093000",25.5625,26.15625,25.5,26.109375,55680400
"19980625093000",26.46875,26.71875,25.34375,25.390625,88969600
"19980624093000",25.421875,26.28125,24.984375,26.234375,105728800
"19980623093000",23.953125,25.21875,23.8125,25.1875,124675200
"19980622093000",23.6875,23.984375,23.421875,23.953125,48969600
"19980619093000",23.375,23.6875,23.125,23.671875,91345600
"19980618093000",22.703125,22.9375,22.59375,22.796875,39228400
"19980617093000",22.484375,23.09375,22.4375,22.765625,76145200
"19980616093000",21.578125,22.484375,21.375,22.46875,61138400
"19980615093000",21.171875,21.828125,21.140625,21.484375,42846000
"19980612093000",21.21875,21.53125,21,21.4375,41999600
"19980611093000",21.609375,21.78125,21.28125,21.328125,41511200
"19980610093000",21.65625,22.09375,21.46875,21.5,33305600
"19980609093000",21.328125,21.890625,21.3125,21.765625,36171600
"19980608093000",21.40625,21.578125,21.25,21.421875,18900400
"19980605093000",21.46875,21.625,21.1875,21.5625,34654000
"19980604093000",21.171875,21.53125,20.90625,21.515625,33815200
"19980603093000",21.46875,21.609375,21,21.078125,35992800
"19980602093000",21.015625,21.484375,20.96875,21.375,39188000
"19980601093000",20.96875,21.148425,20.78125,20.9375,42441600
"19980529093000",21.59375,21.625,21.1875,21.203125,34094400
"19980528093000",21.4375,21.59375,21.265625,21.578125,30868400
"19980527093000",20.71875,21.53125,20.71875,21.5,58689600
"19980526093000",21.328125,21.546875,20.875,20.90625,44532000
"19980522093000",21.65625,21.6875,21.359375,21.390625,32211600
"19980521093000",21.453125,21.84375,21.375,21.59375,36680400
"19980520093000",21.53125,21.71875,21.34375,21.4375,35532400
"19980519093000",21.453125,21.734375,21.390625,21.625,51278800
"19980518093000",21.125,21.90625,21.125,21.515625,80977600
"19980515093000",22.53125,22.546875,22.1875,22.359375,48150800
"19980514093000",21.46875,22.75,21.453125,22.234375,94771200
"19980513093000",22.1875,22.1875,21.625,21.734375,80681200
"19980512093000",20.8125,21.4375,20.8125,21.421875,64122400
"19980511093000",21.53125,21.546875,21.015625,21.046875,51474400
"19980508093000",20.46875,21.53125,20.46875,21.4375,96249200
"19980507093000",21.546875,21.5625,20.796875,20.84375,78022800
"19980506093000",21.875,21.875,21.5,21.59375,48110800
"19980505093000",21.90625,22.390625,21.75,21.9375,50839600
"19980504093000",22.296875,22.46875,21.984375,22.015625,37898800
"19980501093000",22.546875,22.625,22.03125,22.40625,36135200
"19980430093000",22.875,22.90625,22.421875,22.53125,54481600
"19980429093000",22.515625,22.875,22.40625,22.625,50171600
"19980428093000",23.03125,23.0625,22.25,22.46875,56769600
"19980427093000",22.375,22.6328,22.125,22.578125,58748000
"19980424093000",23.375,23.6875,22.96875,23,51436000
"19980423093000",24.3125,24.3125,23.53125,23.625,64215600
"19980422093000",24,24.78125,23.90625,24.6875,80153600
"19980421093000",23.671875,23.75,23.28125,23.75,51932400
"19980420093000",23.09375,23.75,23.046875,23.65625,45534400
"19980417093000",22.875,23.0625,22.578125,23.046875,37402800
"19980416093000",22.59375,23.015625,22.5625,22.921875,39695600
"19980415093000",22.3125,22.84375,22.21875,22.84375,40498400
"19980414093000",22.171875,22.390625,21.875,22.109375,28476800
"19980413093000",22.203125,22.25,21.6875,22.15625,33156400
"19980409093000",21.984375,22.40625,21.898425,22.25,33619200
"19980408093000",21.6875,22.265625,21.65625,22.234375,36798800
"19980407093000",22.328125,22.65625,21.6875,21.8125,63295200
"19980406093000",23.15625,23.15625,22.265625,22.484375,74242800
"19980403093000",23,23.265625,22.875,23.25,40987600
"19980402093000",22.671875,22.984375,22.46875,22.828125,41412800
"19980401093000",22.453125,22.65625,22.125,22.59375,36840000
"19980331093000",22.15625,22.4375,22.125,22.375,38126400
"19980330093000",22.015625,22.15625,21.78125,22,27463200
"19980327093000",22.34375,22.34375,21.890625,21.953125,38940000
"19980326093000",22.125,22.390625,21.875,22.0625,45442400
"19980325093000",22.59375,22.734375,21.8125,22.203125,124248000
"19980324093000",21.046875,21.265625,20.859375,21.234375,32281600
"19980323093000",20.296875,21.15625,20.265625,20.96875,55090400
"19980320093000",20.53125,20.75,20.125,20.46875,56310000
"19980319093000",20.375,20.578125,20.3125,20.5,30297200
"19980318093000",20.015625,20.453125,19.96875,20.4375,33887600
"19980317093000",20.421875,20.421875,19.921875,20.09375,53842400
"19980316093000",20.609375,20.6875,20.34375,20.5,27979600
"19980313093000",20.609375,20.75,20.390625,20.59375,32542400
"19980312093000",20.625,20.59375,20.203125,20.46875,47921200
"19980311093000",20.5,20.5,19.9375,20.171875,39839600
"19980310093000",20.296875,20.375,19.984375,20.390625,47406400
"19980309093000",20.625,20.625,19.875,19.898425,52255600
"19980306093000",20.078125,20.6875,20.0625,20.640625,51405200
"19980305093000",19.8125,20.359375,19.875,20.015625,92256400
"19980304093000",20.609375,20.953125,20.390625,20.578125,71513600
"19980303093000",20.65625,21.140625,20.640625,21.125,50754400
"19980302093000",21.46875,21.46875,20.765625,20.84375,50094000
"19980227093000",21.390625,21.5,21.140625,21.1875,47528400
"19980226093000",21.375,21.421875,21.109375,21.375,61388000
"19980225093000",20.859375,21.25,20.765625,21.234375,94944800
"19980224093000",20.84375,21.234375,20.46875,20.53125,118314400
"19980223093000",20.21875,20.421875,19.84375,20.40625,120803600
"19980220093000",19.4375,19.46875,19.109375,19.390625,86108000
"19980219093000",19.4375,19.5078125,19.28125,19.359375,73773600
"19980218093000",19.328125,19.5,19.21875,19.328125,76608800
"19980217093000",19.8125,19.8125,19.234375,19.296875,85673600
"19980213093000",19.828125,19.84375,19.671875,19.6875,42206400
"19980212093000",19.7578125,19.8671875,19.5078125,19.84375,76698400
"19980211093000",19.9921875,20.0078125,19.6328125,19.8671875,76460000
"19980210093000",19.65625,19.9375,19.59375,19.90625,48099200
"19980209093000",19.84375,19.859375,19.453125,19.6484375,54682400
"19980206093000",19.421875,19.78125,19.390625,19.765625,50070400
"19980205093000",19.765625,19.84375,19.34375,19.4296875,67014400
"19980204093000",19.484375,19.75,19.3828125,19.6015625,61940800
"19980203093000",19.390625,19.515625,19.2265625,19.484375,61374400
"19980202093000",18.96875,19.390625,18.8125,19.34375,98392000
"19980130093000",18.578125,18.75,18.453125,18.6484375,50071200
"19980129093000",18.6171875,18.765625,18.4375,18.53125,73571200
"19980128093000",18.28125,18.6875,18.1875,18.625,79388800
"19980127093000",17.796875,18.234375,17.6953125,18.1484375,97540000
"19980126093000",17.484375,17.734375,17.3046875,17.71875,74276000
"19980123093000",17.34375,17.4296875,17.0859375,17.28125,63312000
"19980122093000",16.9453125,17.484375,16.9140625,17.328125,159360800
"19980121093000",17.15625,17.3046875,16.953125,17.125,85562400
"19980120093000",16.765625,17.25,16.75,17.2265625,64956000
"19980116093000",16.546875,16.921875,16.5390625,16.90625,72943200
"19980115093000",16.296875,16.625,16.234375,16.5390625,50624000
"19980114093000",16.515625,16.5625,16.15625,16.390625,54774400
"19980113093000",16.1875,16.5234375,16.015625,16.515625,66945600
"19980112093000",16.078125,16.25,15.546875,16.1953125,78400800
"19980109093000",16.2578125,16.4375,15.734375,15.875,87534400
"19980108093000",16.078125,16.515625,15.9375,16.3125,77657600
"19980107093000",16.234375,16.328125,15.9375,16.1953125,61492800
"19980106093000",16.21875,16.625,16.15625,16.390625,67836800
"19980105093000",16.40625,16.703125,15.984375,16.296875,80377600
"19980102093000",16.203125,16.4375,16.1875,16.390625,39748000
"19971231093000",16.375,16.4375,16.125,16.15625,46146400
"19971230093000",15.8046875,16.375,15.78125,16.28125,77881600
"19971229093000",15.296875,15.84375,15.265625,15.7890625,67799200
"19971226093000",14.859375,15.09375,14.84375,15.09375,32388800
"19971224093000",15.46875,15.484375,14.75,14.8671875,88411200
"19971223093000",15.8828125,16.03125,15.375,15.4140625,67195200
"19971222093000",16.140625,16.25,15.734375,15.8828125,59063200
"19971219093000",16.09375,16.2734375,15.78125,16.0703125,137783200
"19971218093000",16.8125,16.84375,16.296875,16.359375,98774400
"19971217093000",17.484375,17.546875,16.9453125,16.953125,51472000
"19971216093000",16.984375,17.546875,16.875,17.3828125,65401600
"19971215093000",17.0546875,17.125,16.515625,17.015625,84314400
"19971212093000",17.21875,17.3125,17,17.09375,54375200
"19971211093000",17.546875,17.625,17.359375,17.3828125,70189600
"19971210093000",17.78125,17.90625,17.625,17.78125,66434400
"19971209093000",18.125,18.171875,17.9375,18.0390625,51864000
"19971208093000",17.9375,18.328125,17.890625,18.265625,49952800
"19971205093000",17.765625,18.09375,17.765625,17.890625,48136000
"19971204093000",18.09375,18.234375,17.78125,17.8203125,62627200
"19971203093000",17.7109375,18.1328125,17.625,18.09375,57712000
"19971202093000",17.9453125,18.109375,17.75,17.78125,50167200
"19971201093000",17.7421875,18,17.703125,17.9765625,49006400
"19971128093000",17.65625,17.78125,17.640625,17.6875,17392800
"19971127093000",-1,-1,-1,-1,-1
"19971126093000",17.375,17.734375,17.28125,17.6953125,63053600
"19971125093000",16.984375,17.40625,16.96875,17.375,56464800
"19971124093000",17.140625,17.265625,16.9375,16.9375,39084000
"19971121093000",17.2265625,17.25,17.046875,17.234375,68220800
"19971120093000",16.90625,17.140625,16.859375,17.109375,53680800
"19971119093000",16.703125,16.890625,16.671875,16.8828125,31720800
"19971118093000",16.8671875,16.9375,16.71875,16.75,36683200
"19971117093000",16.8125,16.9765625,16.6796875,16.859375,60094400
"19971114093000",16.453125,16.734375,16.421875,16.6640625,46663200
"19971113093000",16.2578125,16.453125,16.1484375,16.4453125,60094400
"19971112093000",16.265625,16.375,16.125,16.1484375,45784000
"19971111093000",16.3046875,16.4296875,16.171875,16.328125,37013600
"19971110093000",16.453125,16.5625,16.21875,16.2734375,36764800
"19971107093000",16.2578125,16.5,16.234375,16.4453125,63631200
"19971106093000",16.65625,16.6875,16.46875,16.5078125,40266400
"19971105093000",16.8125,16.828125,16.5625,16.6953125,42512800
"19971104093000",16.75,16.8671875,16.6484375,16.78125,49126400
"19971103093000",16.453125,16.78125,16.4140625,16.765625,67714400
"19971031093000",16.375,16.4375,16.203125,16.25,46808800
"19971030093000",16.1875,16.453125,16.0625,16.078125,72097600
"19971029093000",16.71875,16.8828125,16.265625,16.390625,85533600
"19971028093000",15.5,16.78125,15.4375,16.671875,159689600
"19971027093000",16.859375,17.03125,16.078125,16.109375,96792800
"19971024093000",17.109375,17.15625,16.65625,16.921875,70030400
"19971023093000",16.5,17.15625,16.5,16.953125,66413600
"19971022093000",17.296875,17.3125,16.921875,16.9609375,55775200
"19971021093000",17.015625,17.4023375,16.9140625,17.3125,115682400
"19971020093000",16.625,16.90625,15.9375,16.5625,154052800
"19971017093000",16.640625,16.828125,16.296875,16.53125,87720000
"19971016093000",17.015625,17.078125,16.53125,16.738275,47327200
"19971015093000",16.96875,17,16.921875,16.96875,44997600
"19971014093000",17.140625,17.171875,16.921875,17.0859375,33361600
"19971013093000",17.125,17.234375,17.0703125,17.09375,19051200
"19971010093000",17.2890625,17.34375,17.03125,17.0625,24893600
"19971009093000",17.3125,17.453125,17.265625,17.3671875,34482400
"19971008093000",17.078125,17.3828125,17.03125,17.375,71196800
"19971007093000",16.875,17.2109375,16.828125,17.0625,54548800
"19971006093000",16.984375,17.03125,16.78125,16.890625,41776800
"19971003093000",16.8671875,17.03125,16.671875,16.8671875,60287200
"19971002093000",16.71875,16.828125,16.59375,16.6484375,28756000
"19971001093000",16.5625,16.8125,16.421875,16.734375,61466400
"19970930093000",16.8046875,16.96875,16.53125,16.5390625,43892800
"19970929093000",16.6875,16.84375,16.609375,16.8125,27505600
"19970926093000",16.703125,16.71875,16.453125,16.671875,36644000
"19970925093000",16.609375,16.765625,16.5078125,16.59375,39272000
"19970924093000",16.953125,17.0078125,16.515625,16.5546875,60043200
"19970923093000",16.6953125,16.9375,16.640625,16.9375,39946400
"19970922093000",16.875,16.984375,16.6484375,16.6640625,43251200
"19970919093000",16.53125,16.90625,16.5,16.8984375,77428800
"19970918093000",16.78125,16.890625,16.4296875,16.53125,61077600
"19970917093000",17.078125,17.09375,16.578125,16.6484375,61609600
"19970916093000",16.46875,17.125,16.375,17.046875,102540800
"19970915093000",16.953125,17.15625,16.328125,16.3359375,129004000
"19970912093000",17.109375,17.296875,16.953125,17.2421875,48576000
"19970911093000",16.875,17.171875,16.609375,17.1015625,61779200
"19970910093000",17.359375,17.390625,16.8828125,16.890625,53294400
"19970909093000",17.40625,17.53125,17.296875,17.4375,39465600
"19970908093000",17.21875,17.4765625,17.21875,17.4140625,42416000
"19970905093000",17.3828125,17.4609375,17.03125,17.1640625,48398400
"19970904093000",17,17.3125,17.015625,17.2734375,44481600
"19970903093000",17.203125,17.359375,17.0234375,17.0703125,42872800
"19970902093000",16.640625,17.1875,16.625,17.1484375,50106400
"19970901093000",-1,-1,-1,-1,-1
"19970829093000",16.5078125,16.734375,16.46875,16.5234375,37857600
"19970828093000",16.6875,16.71875,16.5,16.5078125,43641600
"19970827093000",16.90625,16.9140625,16.625,16.8203125,49372000
"19970826093000",17,17.109375,16.84375,16.875,34124000
"19970825093000",17.234375,17.375,16.953125,17.0625,38856800
"19970822093000",16.90625,17.1875,16.765625,17.15625,72029600
"19970821093000",17.703125,17.796875,17.1875,17.234375,64443200
"19970820093000",17.375,17.5859375,17.125,17.5703125,50312800
"19970819093000",16.84375,17.375,16.828125,17.3515625,91013600
"19970818093000",16.625,16.734375,16.375,16.734375,69921600
"19970815093000",16.9375,17,16.59375,16.609375,51078400
"19970814093000",17,17.09375,16.765625,17.03125,45912800
"19970813093000",17.265625,17.28125,16.84375,17.0078125,66731200
"19970812093000",17.421875,17.46875,16.9765625,17,60887200
"19970811093000",17.5,17.53125,17.046875,17.28125,72695200
"19970808093000",17.8515625,17.890625,17.5,17.5,66811200
"19970807093000",18.0390625,18.046875,17.75,18.0429625,43964800
"19970806093000",17.9140625,18.078125,17.78125,17.9296875,43412000
"19970805093000",17.78125,18.046875,17.75,17.9140625,59336000
"19970804093000",17.53125,17.75,17.4296875,17.6953125,46312800
"19970801093000",17.671875,17.7265625,17.3984375,17.578125,58912800
"19970731093000",17.75,17.765625,17.609375,17.6875,42232800
"19970730093000",17.59375,17.75,17.453125,17.640625,78323200
"19970729093000",17.09375,17.5078125,17.015625,17.4921875,78816000
"19970728093000",17.40625,17.421875,16.96875,17.125,56404000
"19970725093000",17.3125,17.78125,17.15625,17.3125,90308800
"19970724093000",17.296875,17.546875,16.953125,17.25,141855200
"19970723093000",18.15625,18.359375,17.625,17.6796875,95857600
"19970722093000",17.109375,18.1015625,17.09375,18.03125,101383200
"19970721093000",17.609375,17.625,16.71875,16.9921875,127221600
"19970718093000",18.1875,18.421875,17.5,17.5625,158937600
"19970717093000",18.8125,18.84375,18.3125,18.6796875,131656800
"19970716093000",17.765625,18.6875,17.5,18.5546875,110971200
"19970715093000",17.2578125,17.40625,17.078125,17.3085875,75501600
"19970714093000",16.3515625,17,16.3125,16.9921875,57424000
"19970711093000",16.28125,16.3828125,16.0546875,16.21875,38096000
"19970710093000",16.3125,16.40625,16.109375,16.234375,43780800
"19970709093000",16.5625,16.578125,16.1875,16.34375,48239200
"19970708093000",16.171875,16.4140625,16.1171875,16.40625,36007200
"19970707093000",16.328125,16.46875,16.171875,16.1875,39320000
"19970704093000",-1,-1,-1,-1,-1
"19970703093000",16.2578125,16.2578125,16.0625,16.1953125,28764000
"19970702093000",15.703125,16.0625,15.5078125,16.046875,53237600
"19970701093000",15.8046875,15.859375,15.40625,15.6171875,59377600
"19970630093000",15.984375,16.09375,15.7734375,15.796875,38286400
"19970627093000",16.140625,16.25,15.90625,15.9375,38198400
"19970626093000",16.265625,16.3515625,15.984375,16.03125,37212800
"19970625093000",16.609375,16.65625,16.15625,16.3046875,49576800
"19970624093000",16.1875,16.515625,16.046875,16.5078125,39319200
"19970623093000",16.234375,16.4375,16,16.0078125,35724800
"19970620093000",16.171875,16.421875,16.0625,16.234375,64236000
"19970619093000",16.046875,16.34375,16,16.1640625,65515200
"19970618093000",16.65625,16.6875,16.2578125,16.2734375,55648000
"19970617093000",16.4375,16.8671875,16.359375,16.7734375,53191200
"19970616093000",16.203125,16.421875,16.109375,16.421875,40612800
"19970613093000",15.84375,16.2578125,15.8203125,16.203125,50116000
"19970612093000",15.84375,16.015625,15.6875,15.84375,44620000
"19970611093000",15.6015625,15.921875,15.4453125,15.875,49056800
"19970610093000",15.640625,15.8828125,15.46875,15.6015625,53135200
"19970609093000",15.609375,15.765625,15.3125,15.65625,48200000
"19970606093000",15.171875,15.5390625,15.125,15.5,35964000
"19970605093000",15.03125,15.1875,14.9375,15.046875,35892000
"19970604093000",15.078125,15.28125,14.78125,14.8984375,54639200
"19970603093000",15.421875,15.4375,15.078125,15.2578125,41987200
"19970602093000",15.625,15.6875,15.390625,15.546875,38939200
"19970530093000",14.6875,15.703125,14.6875,15.5,83340000
"19970529093000",15.90625,16.1328125,15.625,15.734375,51103200
"19970528093000",15.90625,15.90625,15.609375,15.734375,52241600
"19970527093000",15.34375,15.921875,15.296875,15.828125,69036000
"19970526093000",-1,-1,-1,-1,-1
"19970523093000",15.171875,15.375,15.109375,15.359375,28904800
"19970522093000",15.125,15.203125,14.96875,15.078125,33478400
"19970521093000",15.078125,15.3671875,14.96875,15.046875,76620000
"19970520093000",14.484375,14.90625,14.40625,14.890625,64876800
"19970519093000",14.515625,14.640625,14.390625,14.390625,45632000
"19970516093000",14.546875,14.625,14.359375,14.4296875,59913600
"19970515093000",14.5,14.734375,14.484375,14.640625,41864800
"19970514093000",14.796875,14.828125,14.453125,14.484375,60741600
"19970513093000",14.796875,14.90625,14.609375,14.71875,49813600
"19970512093000",14.6875,14.8125,14.625,14.765625,42974400
"19970509093000",14.75,14.8125,14.46875,14.59375,58392000
"19970508093000",14.40625,14.765625,14.390625,14.5625,53834400
"19970507093000",14.546875,14.875,14.390625,14.4375,70532800
"19970506093000",-1,-1,-1,-1,-1
"19970505093000",14.953125,15.09375,14.4375,15,110850400
"19970502093000",15.25,15.4375,14.8671875,15.09375,96188800
"19970501093000",15.25,15.40625,14.90625,15.125,72317600
"19970430093000",14.828125,15.328125,14.796875,15.1875,90204000
"19970429093000",14.671875,14.890625,14.5625,14.875,73952000
"19970428093000",14.21875,14.3828125,13.953125,14.359375,67224000
"19970425093000",14.1875,14.421875,14.15625,14.203125,58565600
"19970424093000",14.578125,14.734375,14.09375,14.265625,118175200
"19970423093000",13.828125,14.46875,13.796875,14.390625,102813600
"19970422093000",13.453125,13.8515625,13.4375,13.828125,82420800
"19970421093000",13.375,13.984375,13.265625,13.453125,155708800
"19970418093000",13,13.453125,12.953125,13.453125,231800800
"19970417093000",12.3125,12.5,12.1875,12.265625,71829600
"19970416093000",12.078125,12.3125,12.03125,12.28125,42710400
"19970415093000",12.234375,12.375,11.984375,12.140625,84438400
"19970414093000",11.84375,12.171875,11.671875,12.171875,59267200
"19970411093000",11.9375,12.15625,11.8671875,11.875,60033600
"19970410093000",12.21875,12.21875,11.9375,12.09375,67913600
"19970409093000",12.390625,12.40625,12.21875,12.25,73760800
"19970408093000",12.078125,12.28125,11.9375,12.28125,53331200
"19970407093000",11.953125,12.203125,11.90625,12,76507200
"19970404093000",11.71875,12.09375,11.71875,11.7734375,94963200
"19970403093000",11.375,11.921875,11.328125,11.859375,92252800
"19970402093000",11.609375,11.703125,11.375,11.5,63330400
"19970401093000",11.265625,11.71875,11.21875,11.65625,86684000
"19970331093000",11.640625,11.8125,11.40625,11.4609375,93826400
"19970328093000",-1,-1,-1,-1,-1
"19970327093000",11.5625,12.015625,11.5625,11.5625,93927200
"19970326093000",11.34375,11.828125,11.328125,11.78125,81270400
"19970325093000",11.328125,11.421875,11.109375,11.2890625,89712800
"19970324093000",11.640625,11.6875,10.9375,11.296875,186269600
"19970321093000",12.0625,12.140625,11.609375,11.75,85829600
"19970320093000",12.078125,12.21875,11.921875,12,81410400
"19970319093000",12.21875,12.28125,11.8671875,12.09375,111556800
"19970318093000",12.578125,12.6015625,12.359375,12.453125,59007200
"19970317093000",12.3125,12.59375,12.25,12.578125,83958400
"19970314093000",12.46875,12.53125,12.359375,12.375,61327200
"19970313093000",12.28125,12.515625,12.25,12.4375,45505600
"19970312093000",12.21875,12.4375,12.21875,12.34375,43234400
"19970311093000",12.453125,12.5703125,12.296875,12.296875,47577600
"19970310093000",12.140625,12.515625,11.9921875,12.5,45997600
"19970307093000",12.296875,12.4375,12.0625,12.09375,46032000
"19970306093000",12.59375,12.609375,12.2148375,12.21875,57018400
"19970305093000",12.4375,12.625,12.40625,12.609375,46393600
"19970304093000",12.40625,12.515625,12.328125,12.390625,63920800
"19970303093000",12.125,12.515625,12.078125,12.4375,53874400
"19970228093000",12.015625,12.296875,11.9296875,12.1875,78412000
"19970227093000",12.53125,12.53125,12,12.015625,56628800
"19970226093000",12.4375,12.546875,12.296875,12.53125,48939200
"19970225093000",12.5,12.625,12.359375,12.4375,63941600
"19970224093000",11.78125,12.53125,11.75,12.515625,68599200
"19970221093000",11.859375,11.921875,11.75,11.875,61131200
"19970220093000",12.109375,12.15625,11.890625,11.90625,75395200
"19970219093000",12.171875,12.265625,12.0625,12.1875,56383200
"19970218093000",12.203125,12.234375,12.015625,12.171875,52546400
"19970217093000",-1,-1,-1,-1,-1
"19970214093000",12.421875,12.5625,12.203125,12.234375,57395200
"19970213093000",12.5625,12.640625,12.421875,12.5,58277600
"19970212093000",12.296875,12.5,12.1875,12.484375,72009600
"19970211093000",12.28125,12.328125,11.890625,12.3125,88841600
"19970210093000",12.59375,12.6875,12.203125,12.21875,66812800
"19970207093000",12.296875,12.5625,12.1875,12.546875,62448000
"19970206093000",12.28125,12.296875,12,12.140625,102122400
"19970205093000",12.890625,12.9375,12.109375,12.296875,110099200
"19970204093000",12.796875,12.90625,12.5625,12.890625,56464000
"19970203093000",12.828125,12.921875,12.640625,12.796875,60804800
"19970131093000",12.734375,12.90625,12.609375,12.75,86529600
"19970130093000",12.28125,12.65625,12.25,12.640625,79946400
"19970129093000",12.09375,12.171875,11.96875,12.15625,48933600
"19970128093000",12.296875,12.34375,11.84375,11.953125,64657600
"19970127093000",12.0625,12.171875,11.9375,12.015625,53263200
"19970124093000",11.890625,12.21875,11.796875,11.9921875,89821600
"19970123093000",12.265625,12.46875,11.8125,11.84375,105320000
"19970122093000",11.890625,12.3125,11.828125,12.171875,129260800
"19970121093000",11.328125,11.8828125,11.203125,11.875,114592000
"19970120093000",10.875,11.609375,10.828125,11.34375,146220800
"19970117093000",10.703125,10.96875,10.6875,10.890625,65368800
"19970116093000",10.625,10.890625,10.625,10.75,58688000
"19970115093000",10.703125,10.78125,10.546875,10.578125,53058400
"19970114093000",10.53125,10.828125,10.53125,10.671875,63728000
"19970113093000",10.640625,10.6875,10.4375,10.46875,50361600
"19970110093000",10.25,10.546875,10.203125,10.53125,66578400
"19970109093000",10.46875,10.46875,10.28125,10.296875,47764800
"19970108093000",10.625,10.6523375,10.390625,10.421875,50593600
"19970107093000",10.5625,10.640625,10.421875,10.625,36880800
"19970106093000",10.578125,10.65625,10.390625,10.546875,55948800
"19970103093000",10.28125,10.59375,10.25,10.578125,44124000
"19970102093000",10.390625,10.390625,10.09375,10.203125,54419200
"19970101093000",-1,-1,-1,-1,-1
"19961231093000",10.5,10.53125,10.3125,10.328125,34367200
"19961230093000",10.671875,10.703125,10.4375,10.4375,27279200
"19961227093000",10.6875,10.71875,10.5,10.53125,19079200
"19961226093000",10.65625,10.765625,10.640625,10.6875,27905600
"19961225093000",-1,-1,-1,-1,-1
"19961224093000",10.515625,10.640625,10.390625,10.609375,16246400
"19961223093000",10.515625,10.59375,10.359375,10.46875,36892800
"19961220093000",10.6875,10.703125,10.421875,10.453125,90414400
"19961219093000",10.5,10.640625,10.375,10.609375,94609600
"19961218093000",10.25,10.34375,10,10.328125,61796800
"19961217093000",9.578125,10.015625,9.546875,9.984375,68952800
"19961216093000",10.03125,10.09375,9.5625,9.59375,64883200
"19961213093000",10.140625,10.25,9.9023375,10,74544000
"19961212093000",10.625,10.65625,10.125,10.140625,78272800
"19961211093000",10.125,10.453125,10.015625,10.421875,113576000
"19961210093000",10.546875,10.5703125,10.21875,10.234375,125725600
"19961209093000",9.796875,10.234375,9.75,10.21875,94718400
"19961206093000",9.3125,9.65625,9.265625,9.5546875,110238400
"19961205093000",9.5859375,9.7109375,9.4921875,9.5625,74950400
"19961204093000",9.6953125,9.703125,9.5078125,9.578125,102542400
"19961203093000",9.8984375,9.96875,9.6640625,9.6679625,77563200
"19961202093000",9.84375,9.859375,9.703125,9.859375,64502400
"19961129093000",9.71875,9.8203125,9.71875,9.8046875,17152000
"19961128093000",-1,-1,-1,-1,-1
"19961127093000",9.6328125,9.734375,9.609375,9.71875,44446400
"19961126093000",9.625,9.7109375,9.5234375,9.609375,108238400
"19961125093000",9.4453125,9.6015625,9.40625,9.59375,75131200
"19961122093000",9.421875,9.53125,9.3359375,9.40625,94424000
"19961121093000",9.65625,9.6640625,9.375,9.3984375,130718400
"19961120093000",9.75,9.875,9.578125,9.578125,123857600
"19961119093000",9.40625,9.7421875,9.390625,9.7421875,104739200
"19961118093000",9.3359375,9.46875,9.2890625,9.3984375,98585600
"19961115093000",9.421875,9.4296875,9.2109375,9.3125,104041600
"19961114093000",9.078125,9.3515625,9.078125,9.3515625,114969600
"19961113093000",8.9765625,9.109375,8.9453125,9.0625,90409600
"19961112093000",9,9.1171875,8.84375,8.859375,81156800
"19961111093000",8.9609375,9.046875,8.9375,8.9765625,38593600
"19961108093000",8.9609375,8.96875,8.84375,8.96875,67369600
"19961107093000",9.03125,9.1328125,8.9453125,8.96875,76742400
"19961106093000",8.828125,9.03125,8.8125,9.03125,71438400
"19961105093000",8.65625,8.84375,8.644525,8.84375,86417600
"19961104093000",8.578125,8.6484375,8.546875,8.625,36006400
"19961101093000",8.578125,8.671875,8.53125,8.5859375,56531200
"19961031093000",8.5234375,8.5859375,8.5078125,8.578125,37028800
"19961030093000",8.4609375,8.5625,8.4296875,8.515625,60526400
"19961029093000",8.5546875,8.5859375,8.4296875,8.4609375,66756800
"19961028093000",8.5429625,8.6015625,8.515625,8.5390625,51241600
"19961025093000",8.5390625,8.6171875,8.5078125,8.5273375,53084800
"19961024093000",8.4296875,8.5859375,8.3671875,8.5390625,81417600
"19961023093000",8.2890625,8.421875,8.234375,8.40625,67408000
"19961022093000",8.3203125,8.3359375,8.203125,8.28125,113806400
"19961021093000",8.421875,8.5,8.34375,8.375,71401600
"19961018093000",8.375,8.4375,8.34765,8.4375,69646400
"19961017093000",8.640625,8.6875,8.46875,8.46875,49097600
"19961016093000",8.671875,8.6835875,8.5625,8.625,36427200
"19961015093000",8.671875,8.6953125,8.5859375,8.6796875,61206400
"19961014093000",8.5859375,8.6328125,8.5234375,8.5390625,36091200
"19961011093000",8.4140625,8.578125,8.390625,8.5703125,36523200
"19961010093000",8.359375,8.5078125,8.3359375,8.359375,51739200
"19961009093000",8.5,8.5078125,8.328125,8.40625,64960000
"19961008093000",8.609375,8.609375,8.4375,8.4609375,48465600
"19961007093000",8.5234375,8.6328125,8.4921875,8.59375,42432000
"19961004093000",8.4140625,8.5390625,8.390625,8.5234375,45166400
"19961003093000",8.421875,8.4453125,8.3515625,8.375,58294400
"19961002093000",8.3046875,8.484375,8.2734375,8.421875,68760000
"19961001093000",8.234375,8.3671875,8.1796875,8.2578125,69124800
"19960930093000",8.34375,8.4296875,8.234375,8.2421875,89574400
"19960927093000",8.28125,8.453125,8.203125,8.3984375,98372800
"19960926093000",8.484375,8.5078125,8.234375,8.25,92604800
"19960925093000",8.59375,8.6171875,8.4609375,8.4765625,44067200
"19960924093000",8.59375,8.6484375,8.5078125,8.5546875,72520000
"19960923093000",8.6015625,8.6328125,8.515625,8.609375,46385600
"19960920093000",8.5625,8.6640625,8.4921875,8.6328125,104849600
"19960919093000",8.53125,8.640625,8.484375,8.609375,75912000
"19960918093000",8.375,8.6171875,8.328125,8.53125,86049600
"19960917093000",8.3046875,8.4140625,8.265625,8.3671875,75624000
"19960916093000",8.1953125,8.3203125,8.1875,8.21875,62409600
"19960913093000",8.1015625,8.2109375,8.0546875,8.1875,80136000
"19960912093000",7.84375,8.09375,7.8242125,8.019525,95944000
"19960911093000",7.7460875,7.84375,7.7265625,7.8203125,36387200
"19960910093000",7.796875,7.8203125,7.7265625,7.7734375,38904000
"19960909093000",7.65625,7.8125,7.640625,7.8046875,41747200
"19960906093000",7.625,7.671875,7.6015625,7.65625,41921600
"19960905093000",7.671875,7.6875,7.59375,7.59375,40372800
"19960904093000",7.7109375,7.7265625,7.6835875,7.7109375,27126400
"19960903093000",7.625,7.7109375,7.5390625,7.7109375,48524800
"19960902093000",-1,-1,-1,-1,-1
"19960830093000",7.765625,7.765625,7.65625,7.65625,28088000
"19960829093000",7.828125,7.828125,7.7265625,7.7578125,34182400
"19960828093000",7.8125,7.859375,7.8046875,7.8515625,32070400
"19960827093000",7.6875,7.796875,7.6875,7.796875,28038400
"19960826093000",7.6875,7.734375,7.671875,7.6796875,31952000
"19960823093000",7.8046875,7.8125,7.703125,7.703125,44006400
"19960822093000",7.7578125,7.8203125,7.71875,7.8125,50236800
"19960821093000",7.6484375,7.71875,7.609375,7.71875,49345600
"19960820093000",7.734375,7.7578125,7.703125,7.7109375,25678400
"19960819093000",7.7421875,7.7578125,7.640625,7.71875,43131200
"19960816093000",7.8203125,7.828125,7.7265625,7.7265625,47598400
"19960815093000",7.796875,7.859375,7.7734375,7.8203125,35556800
"19960814093000",7.7421875,7.8203125,7.734375,7.8046875,52032000
"19960813093000",7.8125,7.8671875,7.7109375,7.71875,72508800
"19960812093000",7.765625,7.8828125,7.75,7.828125,66187200
"19960809093000",7.796875,7.84375,7.7421875,7.78125,44313600
"19960808093000",7.7578125,7.8671875,7.734375,7.828125,54379200
"19960807093000",7.7734375,7.8203125,7.6796875,7.796875,76790400
"19960806093000",7.6015625,7.7578125,7.5546875,7.75,67388800
"19960805093000",7.71875,7.734375,7.578125,7.609375,55072000
"19960802093000",7.6328125,7.7421875,7.5390625,7.7109375,109289600
"19960801093000",7.3671875,7.5546875,7.3359375,7.5390625,96025600
"19960731093000",7.4375,7.4765625,7.3515625,7.3671875,56320000
"19960730093000",7.3671875,7.421875,7.2578125,7.4140625,66976000
"19960729093000",7.453125,7.4921875,7.296875,7.3046875,56748800
"19960726093000",7.46875,7.46875,7.390625,7.4453125,59304000
"19960725093000",7.25,7.421875,7.1953125,7.40625,100920000
"19960724093000",6.84375,7.234375,6.84375,7.171875,192176000
"19960723093000",7.5,7.5078125,6.890625,7.0078125,257678400
"19960722093000",7.5625,7.59375,7.3671875,7.484375,144475200
"19960719093000",7.359375,7.6015625,7.359375,7.5605375,99208000
"19960718093000",7.328125,7.5,7.2421875,7.4921875,98537600
"19960717093000",7.359375,7.3828125,7.2265625,7.3203125,126272000
"19960716093000",6.890625,7.2265625,6.71875,7.2109375,182116800
"19960715093000",7.0234375,7.109375,6.8671875,6.9140625,111832000
"19960712093000",7.1992125,7.1992125,6.9042875,7.0234375,139478400
"19960711093000",7.390625,7.3984375,7.109375,7.15625,140915200
"19960710093000",7.5,7.5,7.3828125,7.46875,77980800
"19960709093000",7.5546875,7.5859375,7.5,7.5,32316800
"19960708093000",7.40625,7.546875,7.3828125,7.519525,64440000
"19960705093000",7.421875,7.5234375,7.3984375,7.3984375,35331200
"19960704093000",-1,-1,-1,-1,-1
"19960703093000",7.6015625,7.6796875,7.5390625,7.5703125,44243200
"19960702093000",7.6484375,7.6640625,7.578125,7.6015625,38548800
"19960701093000",7.515625,7.65625,7.5078125,7.644525,47859200
"19960628093000",7.53125,7.5625,7.4453125,7.5078125,51960000
"19960627093000",7.53125,7.5625,7.4375,7.4960875,77582400
"19960626093000",7.6171875,7.625,7.4375,7.53125,71457600
"19960625093000",7.765625,7.765625,7.5859375,7.625,41145600
"19960624093000",7.75,7.8203125,7.6875,7.7578125,48102400
"19960621093000",7.6484375,7.7578125,7.59375,7.7304625,56806400
"19960620093000",7.625,7.6542875,7.4375,7.609375,102228800
"19960619093000",7.65625,7.6953125,7.5859375,7.609375,73409600
"19960618093000",7.78125,7.78125,7.625,7.6484375,74585600
"19960617093000",7.6953125,7.8125,7.6484375,7.7890625,57499200
"19960614093000",7.796875,7.8125,7.6796875,7.6875,55944000
"19960613093000",7.8203125,7.8671875,7.734375,7.7890625,62577600
"19960612093000",7.6796875,7.8359375,7.671875,7.8125,88844800
"19960611093000",7.546875,7.703125,7.5390625,7.6328125,65259200
"19960610093000",7.5625,7.578125,7.4980375,7.5390625,45819200
"19960607093000",7.3515625,7.578125,7.3515625,7.578125,70198400
"19960606093000",7.609375,7.6875,7.484375,7.488275,88136000
"19960605093000",7.375,7.578125,7.3671875,7.5546875,50968000
"19960604093000",7.4140625,7.4296875,7.265625,7.3671875,65854400
"19960603093000",7.421875,7.46875,7.3828125,7.3984375,31684800
"19960531093000",7.41015,7.4609375,7.375,7.421875,40259200
"19960530093000",7.328125,7.390625,7.2890625,7.3828125,33824000
"19960529093000",7.3359375,7.390625,7.2890625,7.3203125,33569600
"19960528093000",7.421875,7.4453125,7.3203125,7.328125,43376000
"19960527093000",-1,-1,-1,-1,-1
"19960524093000",7.40625,7.4375,7.390625,7.40625,26443200
"19960523093000",7.3046875,7.4453125,7.3046875,7.40625,51976000
"19960522093000",7.1875,7.328125,7.1640625,7.3046875,45646400
"19960521093000",7.296875,7.3046875,7.1953125,7.1953125,42113600
"19960520093000",7.3359375,7.3671875,7.2890625,7.296875,38457600
"19960517093000",7.3671875,7.375,7.2734375,7.3125,35392000
"19960516093000",7.25,7.3359375,7.2265625,7.3203125,67092800
"19960515093000",7.4375,7.484375,7.3359375,7.3515625,56323200
"19960514093000",7.453125,7.5,7.3886625,7.4375,76832000